nse-sec-bhavdata-full-2023-08-03.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
21STCENMGM	EQ	03-Aug-2023	20.75	20.75	21.00	20.35	20.40	20.45	20.56	4862	1.00	78	3585	73.74
360ONE	EQ	03-Aug-2023	503.95	506.95	510.00	486.55	500.00	496.40	496.08	73160	362.93	5059	36324	49.65
3IINFOLTD	EQ	03-Aug-2023	34.35	34.45	34.55	33.85	34.15	34.15	34.17	336080	114.85	2309	181884	54.12
3MINDIA	EQ	03-Aug-2023	28267.15	28345.00	28665.55	28144.10	28500.00	28509.45	28419.85	1750	497.35	1322	753	43.03
3PLAND	BE	03-Aug-2023	19.80	19.90	20.00	19.25	20.00	20.00	19.86	2735	0.54	23	-	-
456GS2023	GS	03-Aug-2023	99.36	99.77	99.77	99.77	99.77	99.77	99.77	985	0.98	1	985	100.00
574GS2026	GS	03-Aug-2023	96.40	97.50	97.50	96.80	97.40	97.40	97.37	3052	2.97	6	3052	100.00
5PAISA	EQ	03-Aug-2023	445.30	449.70	466.60	445.05	450.35	449.10	453.71	96830	439.33	6600	28793	29.74
618GS2024	GS	03-Aug-2023	99.75	99.75	99.75	99.75	99.75	99.75	99.75	1	0.00	1	1	100.00
63MOONS	EQ	03-Aug-2023	228.00	229.75	235.00	224.00	230.05	228.80	229.57	91726	210.58	2395	47793	52.10
667GS2035	GS	03-Aug-2023	95.50	96.33	96.33	95.00	96.00	96.00	96.00	527	0.51	10	527	100.00
667GS2050	GS	03-Aug-2023	95.40	95.00	95.00	95.00	95.00	95.00	95.00	113	0.11	3	113	100.00
669GS2024	GS	03-Aug-2023	100.22	100.22	101.00	100.22	101.00	101.00	100.55	7	0.01	2	7	100.00
68GS2060	GS	03-Aug-2023	94.50	95.55	95.55	94.75	95.25	95.25	94.89	144	0.14	12	144	100.00
699GS2026	GS	03-Aug-2023	101.25	100.20	100.20	100.20	100.20	100.20	100.20	1000	1.00	1	1000	100.00
699GS2051	GS	03-Aug-2023	98.50	98.50	98.50	97.01	97.01	97.01	97.07	414	0.40	6	414	100.00
706GS2028	GS	03-Aug-2023	102.00	102.00	102.00	101.79	101.80	101.79	101.84	1271	1.29	4	1270	99.92
716GS2050	GS	03-Aug-2023	104.50	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
725GS2063	GS	03-Aug-2023	101.50	101.80	101.80	101.80	101.80	101.80	101.80	20	0.02	1	20	100.00
726GS2032	GS	03-Aug-2023	104.00	104.00	104.00	103.95	103.95	103.95	103.96	5000	5.20	3	5000	100.00
738GS2027	GS	03-Aug-2023	101.95	101.90	101.90	101.70	101.80	101.85	101.82	146999	149.67	96	146999	100.00
73GS2053	GS	03-Aug-2023	100.60	100.50	100.90	100.30	100.49	100.49	100.49	4161	4.18	35	4161	100.00
741GS2036	GS	03-Aug-2023	102.04	103.00	103.00	102.70	102.70	102.70	102.70	12237	12.57	12	12136	99.17
74GS2062	GS	03-Aug-2023	104.05	104.05	104.39	103.13	104.00	104.00	103.98	1021	1.06	17	1021	100.00
754GS2036	GS	03-Aug-2023	103.93	103.50	103.94	103.50	103.87	103.79	103.84	451754	469.12	286	450929	99.82
757GS2033	GS	03-Aug-2023	105.00	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
762GS2039	GS	03-Aug-2023	106.50	103.15	103.15	103.15	103.15	103.15	103.15	2	0.00	1	2	100.00
A2ZINFRA	BE	03-Aug-2023	6.80	6.80	6.90	6.70	6.80	6.80	6.82	170355	11.63	157	-	-
AAATECH	EQ	03-Aug-2023	53.80	54.45	55.00	52.75	54.05	54.20	54.11	13086	7.08	221	8061	61.60
AAKASH	BE	03-Aug-2023	5.85	5.85	5.85	5.75	5.85	5.80	5.80	86708	5.03	287	-	-
AAREYDRUGS	EQ	03-Aug-2023	38.00	38.45	40.25	38.20	40.05	40.10	39.65	311324	123.44	2152	216936	69.68
AARON	BE	03-Aug-2023	234.90	230.00	238.90	230.00	237.00	237.15	235.89	2837	6.69	158	-	-
AARTECH	EQ	03-Aug-2023	123.45	125.05	129.60	125.00	129.55	128.55	128.83	6422	8.27	186	5045	78.56
AARTIDRUGS	EQ	03-Aug-2023	598.95	600.00	609.95	593.10	594.40	597.40	600.94	499177	2999.77	22331	162695	32.59
AARTIIND	EQ	03-Aug-2023	471.50	473.00	475.00	468.05	474.50	473.70	471.90	775959	3661.73	16922	279619	36.04
AARTIPHARM	EQ	03-Aug-2023	350.05	353.10	357.75	346.40	347.35	350.20	350.61	204379	716.58	13611	132131	64.65
AARTIPP	E1	03-Aug-2023	303.00	302.00	302.35	302.00	302.35	302.35	302.10	4	0.01	4	2	50.00
AARTISURF	EQ	03-Aug-2023	604.20	612.95	612.95	601.00	605.00	603.65	603.88	7517	45.39	1225	4811	64.00
AARVEEDEN	EQ	03-Aug-2023	23.20	23.20	23.30	22.65	23.00	22.85	22.95	20974	4.81	220	11736	55.95
AARVI	EQ	03-Aug-2023	126.85	135.00	135.00	126.75	128.55	129.00	129.34	21256	27.49	540	11065	52.06
AATMAJ	SM	03-Aug-2023	47.55	48.25	48.25	47.15	47.40	47.50	47.67	28000	13.35	14	24000	85.71
AAVAS	EQ	03-Aug-2023	1559.65	1569.65	1579.00	1564.05	1570.00	1569.40	1571.34	292325	4593.42	13717	216173	73.95
ABAN	EQ	03-Aug-2023	40.10	40.05	40.50	39.45	39.80	39.80	39.91	129432	51.66	1037	82371	63.64
ABB	EQ	03-Aug-2023	4408.00	4408.00	4438.00	4325.00	4370.00	4372.95	4362.92	195937	8548.57	31918	95473	48.73
ABBOTINDIA	EQ	03-Aug-2023	24084.70	24204.70	24657.70	24034.60	24560.00	24555.80	24465.69	34082	8338.40	8842	17666	51.83
ABCAPITAL	EQ	03-Aug-2023	189.95	189.00	194.30	186.40	192.90	193.10	192.16	5954825	11443.03	40098	1330757	22.35
ABFRL	EQ	03-Aug-2023	218.10	218.10	222.00	216.25	221.50	220.95	218.69	1736547	3797.63	13332	487840	28.09
ABINFRA	SM	03-Aug-2023	36.90	35.05	35.05	35.05	35.05	35.05	35.05	12000	4.21	3	12000	100.00
ABSLAMC	EQ	03-Aug-2023	408.45	412.50	412.50	407.00	411.25	410.15	409.05	47204	193.09	2453	26883	56.95
ABSLBANETF	EQ	03-Aug-2023	45.24	46.50	46.50	44.61	46.49	44.88	44.90	35985	16.16	635	30505	84.77
ABSLLIQUID	EQ	03-Aug-2023	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.00	326	3.26	5	225	69.02
ABSLNN50ET	EQ	03-Aug-2023	45.98	45.84	46.85	45.42	45.80	45.77	45.74	3098	1.42	126	3043	98.22
ACC	EQ	03-Aug-2023	1971.25	1972.20	2050.00	1950.00	2025.00	2028.15	2021.19	1104713	22328.39	60760	370144	33.51
ACCELYA	EQ	03-Aug-2023	1352.90	1352.90	1377.75	1338.10	1345.00	1346.25	1350.58	22986	310.44	3503	10377	45.14
ACCURACY	BE	03-Aug-2023	10.05	10.05	10.20	9.90	10.05	9.95	10.00	245589	24.57	692	-	-
ACE	EQ	03-Aug-2023	715.00	715.00	729.95	703.05	726.20	725.35	724.14	241956	1752.10	10152	135727	56.10
ACEINTEG	BE	03-Aug-2023	34.10	35.80	35.80	35.75	35.80	35.80	35.79	411	0.15	5	-	-
ACI	EQ	03-Aug-2023	501.65	495.00	514.15	494.15	509.00	508.50	507.24	190006	963.79	13205	73469	38.67
ACL	BE	03-Aug-2023	115.75	114.00	119.40	110.00	117.00	116.20	114.48	144487	165.41	1490	-	-
ADANIENT	EQ	03-Aug-2023	2473.55	2469.90	2550.00	2462.00	2535.00	2532.60	2516.19	4720470	118776.03	164423	1402859	29.72
ADANIGREEN	EQ	03-Aug-2023	1052.45	1052.45	1067.00	1028.05	1041.00	1036.00	1039.89	2555083	26570.16	56273	1647053	64.46
ADANIPORTS	EQ	03-Aug-2023	761.45	761.45	779.50	753.40	777.00	773.35	766.21	4135776	31688.77	87031	1282737	31.02
ADANIPOWER	EQ	03-Aug-2023	267.70	268.55	280.45	264.10	275.90	274.85	273.37	17323631	47357.27	124636	4876959	28.15
ADANITRANS	EQ	03-Aug-2023	789.30	790.80	804.00	780.10	792.00	796.70	793.95	4534652	36002.76	65158	2354107	51.91
ADFFOODS	EQ	03-Aug-2023	1071.80	1071.75	1079.45	1057.75	1076.00	1073.30	1069.57	8542	91.36	1626	3377	39.53
ADL	BE	03-Aug-2023	80.30	79.00	79.50	79.00	79.50	79.50	79.20	348	0.28	10	-	-
ADORWELD	EQ	03-Aug-2023	1227.55	1150.00	1162.70	1037.00	1072.00	1076.30	1079.88	368253	3976.69	31193	165449	44.93
ADROITINFO	BE	03-Aug-2023	18.10	18.10	18.30	17.80	18.10	18.10	17.99	6038	1.09	37	-	-
ADSL	EQ	03-Aug-2023	135.15	135.30	138.20	132.35	135.00	135.45	135.38	803394	1087.65	7757	219925	27.37
ADVANIHOTR	EQ	03-Aug-2023	88.60	89.80	90.45	88.50	89.60	89.15	89.16	38762	34.56	917	24014	61.95
ADVENZYMES	EQ	03-Aug-2023	332.55	335.00	341.80	333.00	335.60	335.25	337.13	450550	1518.95	16273	189557	42.07
AEGISCHEM	EQ	03-Aug-2023	380.85	379.90	384.00	377.70	383.00	382.15	380.48	183787	699.27	7645	103769	56.46
AETHER	EQ	03-Aug-2023	1060.30	1060.00	1062.70	1024.75	1037.80	1036.40	1040.80	58100	604.70	5394	30275	52.11
AFFLE	EQ	03-Aug-2023	1119.10	1119.10	1139.05	1096.00	1100.00	1098.95	1112.18	369441	4108.84	28118	162961	44.11
AGARIND	EQ	03-Aug-2023	821.90	825.00	880.00	825.00	875.00	875.75	865.73	279109	2416.32	19514	106018	37.98
AGARWALFT	SM	03-Aug-2023	36.50	35.50	35.50	35.00	35.00	35.00	35.25	6000	2.12	2	6000	100.00
AGI	EQ	03-Aug-2023	636.95	635.00	667.50	634.85	663.00	661.95	656.32	259494	1703.10	12439	132060	50.89
AGNI	SM	03-Aug-2023	20.30	20.90	21.20	20.50	20.50	20.50	20.83	30000	6.25	6	25000	83.33
AGRITECH	EQ	03-Aug-2023	119.30	120.00	121.00	117.35	119.00	118.10	118.96	20008	23.80	938	9822	49.09
AGROPHOS	EQ	03-Aug-2023	34.75	35.25	35.25	33.85	34.15	34.00	34.54	76132	26.29	604	44062	57.88
AGSTRA	EQ	03-Aug-2023	60.10	60.50	61.35	59.70	59.75	60.10	60.57	334410	202.54	3208	147584	44.13
AGUL	SM	03-Aug-2023	53.00	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
AHL	EQ	03-Aug-2023	269.00	269.05	270.40	266.00	267.00	267.45	267.83	29820	79.87	1997	12137	40.70
AHLADA	EQ	03-Aug-2023	115.60	119.00	119.80	114.15	115.00	114.85	115.48	16176	18.68	244	11823	73.09
AHLEAST	EQ	03-Aug-2023	123.45	125.70	127.90	124.10	124.35	124.75	125.62	11800	14.82	478	6561	55.60
AHLUCONT	EQ	03-Aug-2023	703.85	709.50	715.80	699.00	706.00	705.30	706.50	24670	174.29	2904	10503	42.57
AIAENG	EQ	03-Aug-2023	3464.55	3468.00	3555.00	3400.05	3419.00	3418.40	3502.99	278882	9769.21	22405	204839	73.45
AILIMITED	SM	03-Aug-2023	38.60	40.00	40.00	36.70	36.70	36.70	37.68	48000	18.09	8	48000	100.00
AIRAN	EQ	03-Aug-2023	19.70	19.75	20.25	19.40	20.05	20.10	19.76	255091	50.39	1351	139950	54.86
AIROLAM	EQ	03-Aug-2023	113.40	117.10	129.15	115.20	121.00	122.60	122.95	1240526	1525.19	15479	293960	23.70
AIRTELPP	E1	03-Aug-2023	477.65	483.00	483.00	462.25	473.00	472.80	473.52	46445	219.93	1970	22962	49.44
AISL	SM	03-Aug-2023	51.30	52.90	53.00	52.90	53.00	52.95	52.95	2400	1.27	2	2400	100.00
AJANTPHARM	EQ	03-Aug-2023	1684.05	1698.00	1777.50	1680.55	1720.95	1721.55	1740.79	705127	12274.82	51994	164520	23.33
AJMERA	EQ	03-Aug-2023	399.50	408.00	414.30	390.00	392.05	394.70	399.41	110276	440.45	4838	42382	38.43
AJOONI	BE	03-Aug-2023	4.10	4.20	4.20	4.05	4.20	4.20	4.17	97268	4.06	225	-	-
AKASH	BE	03-Aug-2023	25.95	25.60	26.50	25.60	25.95	25.95	25.91	11973	3.10	69	-	-
AKG	BE	03-Aug-2023	29.75	30.00	30.00	28.50	29.30	29.20	29.15	58584	17.07	96	-	-
AKI	BE	03-Aug-2023	22.15	21.50	21.75	21.05	21.05	21.05	21.09	65372	13.78	342	-	-
AKSHAR	BE	03-Aug-2023	7.50	7.70	7.70	7.15	7.15	7.15	7.17	72230	5.18	192	-	-
AKSHARCHEM	EQ	03-Aug-2023	239.80	244.45	245.05	239.25	239.90	242.15	241.78	5766	13.94	462	1826	31.67
AKSHOPTFBR	EQ	03-Aug-2023	9.65	9.65	9.70	9.30	9.60	9.60	9.55	208627	19.92	569	116095	55.65
AKZOINDIA	EQ	03-Aug-2023	2781.05	2755.45	2930.85	2755.45	2900.50	2899.85	2884.86	149660	4317.48	16636	54901	36.68
ALANKIT	BE	03-Aug-2023	10.60	10.60	11.00	10.40	11.00	10.85	10.71	158273	16.95	687	-	-
ALBERTDAVD	EQ	03-Aug-2023	771.65	768.40	804.20	762.15	788.00	787.60	785.34	35164	276.16	3597	16515	46.97
ALEMBICLTD	EQ	03-Aug-2023	80.70	78.95	80.80	78.80	80.60	80.20	79.88	476402	380.56	3971	169892	35.66
ALICON	EQ	03-Aug-2023	874.85	874.95	885.00	850.05	868.00	865.90	870.43	28132	244.87	3203	9864	35.06
ALKALI	BE	03-Aug-2023	105.90	107.95	107.95	105.50	107.70	106.20	106.79	3923	4.19	61	-	-
ALKEM	EQ	03-Aug-2023	3935.50	3945.00	4082.70	3927.10	4013.00	4023.40	4029.58	342605	13805.54	33900	200706	58.58
ALKYLAMINE	EQ	03-Aug-2023	2415.25	2415.25	2429.40	2398.00	2400.00	2400.35	2407.41	26831	645.93	6379	16101	60.01
ALLCARGO	EQ	03-Aug-2023	303.50	303.40	307.70	300.70	305.85	304.85	304.24	210289	639.79	8069	93268	44.35
ALLETEC	SM	03-Aug-2023	115.75	116.50	122.15	116.50	122.00	121.25	120.07	84800	101.82	53	75200	88.68
ALLSEC	EQ	03-Aug-2023	585.60	592.35	594.90	575.70	589.00	589.20	588.18	18067	106.27	3995	6452	35.71
ALMONDZ	EQ	03-Aug-2023	97.90	97.90	100.45	96.50	96.50	96.90	97.86	26809	26.24	924	15549	58.00
ALOKINDS	EQ	03-Aug-2023	15.45	15.55	15.70	15.15	15.25	15.30	15.37	9640942	1482.01	9121	3201982	33.21
ALPA	EQ	03-Aug-2023	77.80	78.85	78.85	75.60	76.90	77.00	76.70	155732	119.44	1850	93164	59.82
ALPHAGEO	EQ	03-Aug-2023	290.20	290.40	297.20	288.10	293.85	295.00	292.52	16069	47.00	1162	10716	66.69
ALPSINDUS	BE	03-Aug-2023	1.80	1.85	1.85	1.75	1.85	1.85	1.78	64678	1.15	106	-	-
AMARAJABAT	EQ	03-Aug-2023	634.65	632.00	632.90	623.00	624.50	624.75	626.70	600969	3766.27	28977	400574	66.65
AMBER	EQ	03-Aug-2023	2359.35	2360.00	2450.00	2349.50	2405.00	2409.95	2420.48	179839	4352.97	20818	52650	29.28
AMBICAAGAR	BE	03-Aug-2023	34.70	33.70	34.95	33.70	34.15	34.30	34.25	6595	2.26	71	-	-
AMBIKCO	EQ	03-Aug-2023	1584.85	1584.85	1594.85	1540.00	1551.45	1553.65	1562.74	14264	222.91	3648	7335	51.42
AMBUJACEM	EQ	03-Aug-2023	460.90	465.00	481.15	458.45	472.95	474.35	471.54	12633488	59572.50	125396	3512744	27.81
AMDIND	BE	03-Aug-2023	70.60	70.60	71.00	69.00	70.45	70.00	69.95	6685	4.68	88	-	-
AMEYA	SM	03-Aug-2023	38.90	42.00	42.00	41.45	41.45	41.45	41.73	8000	3.34	2	8000	100.00
AMIORG	EQ	03-Aug-2023	1159.95	1181.00	1200.00	1165.05	1192.00	1194.10	1187.24	184311	2188.21	17033	104567	56.73
AMJLAND	EQ	03-Aug-2023	30.15	30.15	30.60	29.55	30.20	30.25	30.01	38374	11.52	213	32243	84.02
AMRUTANJAN	EQ	03-Aug-2023	647.95	650.00	652.00	640.00	642.00	640.90	645.21	46693	301.27	4546	24069	51.55
ANANDRATHI	EQ	03-Aug-2023	1235.10	1235.90	1255.00	1220.65	1235.00	1236.50	1240.61	42810	531.10	5510	18159	42.42
ANANTRAJ	EQ	03-Aug-2023	198.95	201.00	201.00	193.05	195.10	193.90	195.89	488730	957.36	6133	295760	60.52
ANDHRAPAP	EQ	03-Aug-2023	431.10	435.00	436.00	417.00	422.85	421.05	426.17	426156	1816.15	17738	156086	36.63
ANDHRSUGAR	EQ	03-Aug-2023	109.10	109.25	110.00	108.30	109.00	108.80	108.99	119823	130.60	2004	45462	37.94
ANDREWYU	EQ	03-Aug-2023	25.10	25.25	25.50	24.95	25.45	25.30	25.26	248415	62.74	988	132406	53.30
ANGELONE	EQ	03-Aug-2023	1478.65	1476.95	1498.95	1462.00	1486.00	1487.85	1484.50	219265	3254.99	14817	86506	39.45
ANIKINDS	EQ	03-Aug-2023	34.00	33.95	40.80	33.00	40.80	40.80	38.62	1284747	496.20	5987	594223	46.25
ANLON	SM	03-Aug-2023	274.50	274.50	279.75	271.00	279.75	279.75	274.31	4800	13.17	4	4800	100.00
ANNAPURNA	SM	03-Aug-2023	299.65	305.00	309.75	296.15	304.50	303.50	303.55	23000	69.82	23	18000	78.26
ANSALAPI	BE	03-Aug-2023	8.35	8.40	8.60	8.10	8.40	8.50	8.35	78203	6.53	115	-	-
ANTGRAPHIC	EQ	03-Aug-2023	0.65	0.65	0.65	0.60	0.65	0.65	0.62	201854	1.24	217	187985	93.13
ANUP	EQ	03-Aug-2023	2175.55	2210.00	2210.00	2068.25	2171.10	2171.55	2130.66	68120	1451.41	13563	24874	36.51
ANURAS	EQ	03-Aug-2023	926.00	927.65	933.40	920.00	929.00	927.15	925.55	38850	359.58	3753	15496	39.89
APARINDS	EQ	03-Aug-2023	3622.30	3624.90	3739.00	3593.55	3676.85	3655.30	3657.14	70426	2575.58	15329	32046	45.50
APCL	EQ	03-Aug-2023	188.25	188.15	198.00	186.40	195.60	196.65	193.96	27929	54.17	1207	18348	65.70
APCOTEXIND	EQ	03-Aug-2023	504.20	506.05	510.25	492.30	505.00	502.95	500.52	59832	299.47	5215	23698	39.61
APEX	EQ	03-Aug-2023	217.30	216.90	227.40	215.85	224.80	223.55	223.13	207399	462.78	8077	100429	48.42
APLAPOLLO	EQ	03-Aug-2023	1591.65	1586.95	1586.95	1510.10	1517.80	1516.75	1527.11	492599	7522.51	34206	252686	51.30
APLLTD	EQ	03-Aug-2023	770.15	767.00	785.00	764.60	781.35	781.00	778.43	177130	1378.84	9818	91111	51.44
APOLLO	EQ	03-Aug-2023	55.90	55.80	56.70	54.50	55.00	54.85	55.19	862250	475.87	5230	462263	53.61
APOLLOHOSP	EQ	03-Aug-2023	4996.75	4960.00	5030.00	4956.30	4995.00	4996.30	4994.62	412037	20579.69	44239	175310	42.55
APOLLOPIPE	EQ	03-Aug-2023	729.30	733.00	733.00	712.35	722.00	721.45	721.08	53377	384.89	4857	25973	48.66
APOLLOTYRE	EQ	03-Aug-2023	424.75	423.00	433.00	421.00	432.80	431.55	427.55	1254172	5362.20	19161	294166	23.45
APOLSINHOT	BE	03-Aug-2023	1361.20	1389.95	1390.00	1350.75	1368.00	1368.00	1365.45	216	2.95	29	-	-
APTECHT	EQ	03-Aug-2023	332.65	331.50	337.35	330.00	333.70	333.55	333.73	159674	532.88	6719	56281	35.25
APTUS	EQ	03-Aug-2023	263.15	262.15	267.80	261.05	263.00	262.90	264.44	369503	977.11	14986	189756	51.35
ARCHIDPLY	BE	03-Aug-2023	70.95	70.95	72.00	70.05	71.00	70.80	71.34	12321	8.79	70	-	-
ARCHIES	BE	03-Aug-2023	26.55	27.65	27.65	26.50	27.00	26.95	27.16	47057	12.78	230	-	-
ARENTERP	BE	03-Aug-2023	31.60	31.60	32.95	30.50	32.85	32.85	32.23	1871	0.60	37	-	-
ARHAM	SM	03-Aug-2023	83.05	83.00	84.95	82.20	82.20	82.20	83.18	27000	22.46	9	24000	88.89
ARIES	EQ	03-Aug-2023	171.30	172.40	174.95	171.65	174.60	173.45	173.02	37601	65.06	1162	24880	66.17
ARIHANTACA	SM	03-Aug-2023	144.95	148.50	148.50	142.70	143.10	143.10	144.38	6400	9.24	4	6400	100.00
ARIHANTCAP	EQ	03-Aug-2023	51.80	52.20	53.80	49.45	50.15	50.10	51.13	434449	222.13	2758	174705	40.21
ARIHANTSUP	EQ	03-Aug-2023	172.30	172.60	173.45	170.00	170.90	170.65	170.91	104345	178.33	1676	31544	30.23
ARISTO	SM	03-Aug-2023	72.50	70.10	70.20	70.10	70.20	70.20	70.15	3200	2.24	2	3200	100.00
ARMANFIN	EQ	03-Aug-2023	2191.50	2204.50	2224.75	2180.05	2197.00	2186.25	2198.79	9604	211.17	2526	5124	53.35
AROGRANITE	EQ	03-Aug-2023	43.80	43.90	43.90	42.55	43.40	43.25	43.07	15320	6.60	319	10048	65.59
ARROWGREEN	BE	03-Aug-2023	333.25	332.85	349.90	322.00	348.00	339.05	340.46	44293	150.80	460	-	-
ARSSINFRA	BE	03-Aug-2023	19.00	19.00	19.40	18.25	19.30	18.90	18.94	1747	0.33	17	-	-
ARTEMISMED	EQ	03-Aug-2023	125.25	126.30	126.80	123.40	123.70	123.75	125.01	74716	93.40	1343	46468	62.19
ARTNIRMAN	BE	03-Aug-2023	49.85	50.00	52.00	49.90	52.00	52.00	51.14	5605	2.87	42	-	-
ARVEE	BE	03-Aug-2023	112.10	112.10	112.10	108.50	108.50	108.65	110.22	934	1.03	26	-	-
ARVIND	EQ	03-Aug-2023	138.05	137.95	140.00	135.70	138.50	137.80	137.91	1067986	1472.81	7493	399899	37.44
ARVINDFASN	EQ	03-Aug-2023	320.80	322.70	325.65	318.05	325.00	324.45	322.47	82888	267.29	4635	41017	49.48
ARVSMART	EQ	03-Aug-2023	377.25	379.95	384.80	370.00	372.00	373.25	377.09	116854	440.65	5776	42447	36.32
ASAHIINDIA	EQ	03-Aug-2023	536.55	539.00	544.75	525.55	530.00	527.95	532.26	247960	1319.79	8146	151761	61.20
ASAHISONG	EQ	03-Aug-2023	224.95	225.85	228.45	221.00	221.90	222.85	224.02	6744	15.11	408	4662	69.13
ASAL	EQ	03-Aug-2023	393.15	393.10	399.00	388.20	395.90	395.20	393.80	43669	171.97	5095	15047	34.46
ASALCBR	EQ	03-Aug-2023	466.95	460.00	476.90	460.00	467.75	465.80	468.47	85579	400.91	15773	37053	43.30
ASCOM	SM	03-Aug-2023	275.00	280.00	280.00	280.00	280.00	280.00	280.00	1500	4.20	1	1500	100.00
ASHAPURMIN	EQ	03-Aug-2023	169.65	170.90	184.50	169.80	184.15	182.30	178.16	793434	1413.58	7852	509072	64.16
ASHIANA	EQ	03-Aug-2023	207.10	205.40	215.75	205.40	206.80	207.00	209.29	197532	413.41	6954	65529	33.17
ASHIMASYN	EQ	03-Aug-2023	13.20	13.30	13.40	12.50	12.80	12.75	12.97	304407	39.47	634	231533	76.06
ASHOKA	EQ	03-Aug-2023	103.65	104.10	106.40	103.10	105.40	105.55	104.86	3497597	3667.62	20206	1343672	38.42
ASHOKAMET	BE	03-Aug-2023	20.50	20.40	20.95	19.60	19.60	19.80	19.96	23905	4.77	142	-	-
ASHOKLEY	EQ	03-Aug-2023	180.35	180.70	182.50	180.05	181.00	181.00	181.20	8436791	15287.27	55740	4614301	54.69
ASIANHOTNR	BE	03-Aug-2023	154.25	152.00	154.30	147.20	153.90	153.35	151.04	769	1.16	48	-	-
ASIANPAINT	EQ	03-Aug-2023	3362.90	3370.00	3379.95	3317.95	3335.00	3336.35	3339.06	711067	23742.98	56957	374319	52.64
ASIANTILES	EQ	03-Aug-2023	45.05	45.05	45.70	44.55	45.30	45.10	45.08	407636	183.77	2412	171543	42.08
ASLIND	SM	03-Aug-2023	21.80	19.75	19.75	19.75	19.75	19.75	19.75	16000	3.16	4	12000	75.00
ASPINWALL	EQ	03-Aug-2023	242.75	242.75	242.75	233.10	237.80	235.05	236.53	13462	31.84	573	7864	58.42
ASTEC	EQ	03-Aug-2023	1238.10	1264.00	1299.00	1241.90	1276.10	1287.20	1272.43	31383	399.33	5167	15533	49.49
ASTERDM	EQ	03-Aug-2023	318.10	311.00	320.45	310.90	318.50	319.55	318.52	314262	1000.99	9094	166179	52.88
ASTRAL	EQ	03-Aug-2023	1980.35	1970.00	2005.50	1970.00	1998.00	1996.75	1988.97	491092	9767.66	35604	233649	47.58
ASTRAMICRO	EQ	03-Aug-2023	364.75	364.70	367.00	355.65	363.00	360.95	363.21	590547	2144.91	8515	419864	71.10
ASTRAZEN	EQ	03-Aug-2023	3806.50	3800.00	3827.95	3750.00	3817.00	3797.25	3802.79	3953	150.32	1948	2631	66.56
ASTRON	EQ	03-Aug-2023	26.00	26.20	26.20	25.55	25.55	25.65	25.77	26989	6.96	472	20435	75.72
ATALREAL	EQ	03-Aug-2023	129.00	129.55	132.00	126.70	128.15	130.40	130.47	144880	189.02	830	27244	18.80
ATAM	BE	03-Aug-2023	207.05	211.90	214.90	205.05	212.90	212.75	207.60	9017	18.72	333	-	-
ATFL	EQ	03-Aug-2023	890.45	882.30	894.95	879.80	893.00	890.90	888.99	15577	138.48	892	12038	77.28
ATGL	EQ	03-Aug-2023	652.00	653.55	663.65	644.00	656.00	655.50	654.53	528706	3460.53	17467	194192	36.73
ATLANTA	BE	03-Aug-2023	14.15	13.80	14.50	13.45	14.25	14.25	13.87	9343	1.30	83	-	-
ATUL	EQ	03-Aug-2023	7093.80	7089.95	7106.80	6990.00	7037.00	7014.65	7057.42	32668	2305.52	5600	12868	39.39
ATULAUTO	EQ	03-Aug-2023	363.85	364.80	373.45	363.85	369.00	369.40	368.69	180016	663.70	8856	69637	38.68
AUBANK	EQ	03-Aug-2023	725.90	728.80	737.25	718.65	728.20	728.25	727.39	2475873	18009.18	72445	742505	29.99
AURDIS	SM	03-Aug-2023	205.90	213.00	213.00	203.00	206.00	206.00	207.21	18000	37.30	18	17000	94.44
AURIONPRO	BE	03-Aug-2023	1110.40	1110.00	1130.00	1070.00	1122.00	1111.95	1098.06	16991	186.57	726	-	-
AUROIMPEX	SM	03-Aug-2023	62.50	62.00	66.80	62.00	64.50	64.60	64.90	97600	63.34	57	68800	70.49
AUROPHARMA	EQ	03-Aug-2023	816.20	818.90	855.90	817.85	837.65	840.35	845.37	3828257	32363.01	82764	1083795	28.31
AURUM	EQ	03-Aug-2023	127.00	128.00	129.80	126.05	128.00	127.85	127.91	53403	68.31	1073	30568	57.24
AURUMPP	E1	03-Aug-2023	67.65	68.55	68.55	67.45	68.50	68.00	67.91	24259	16.47	111	22457	92.57
AUSOMENT	EQ	03-Aug-2023	65.65	66.30	67.30	64.85	66.95	66.40	66.27	1656	1.10	145	616	37.20
AUTOAXLES	EQ	03-Aug-2023	2189.45	2189.45	2225.00	2130.30	2177.00	2165.70	2181.33	73898	1611.96	8353	33582	45.44
AUTOBEES	EQ	03-Aug-2023	156.44	156.98	157.17	155.46	156.10	156.36	156.36	51164	80.00	1257	33838	66.14
AUTOIND	EQ	03-Aug-2023	80.95	81.50	82.25	79.25	80.80	80.15	80.57	133865	107.85	1710	83930	62.70
AVADHSUGAR	EQ	03-Aug-2023	570.35	571.80	597.95	560.65	571.20	571.55	575.47	228285	1313.71	13673	46136	20.21
AVALON	EQ	03-Aug-2023	576.85	575.95	591.75	560.15	586.95	585.65	577.58	189798	1096.23	15736	53088	27.97
AVANTIFEED	EQ	03-Aug-2023	407.30	400.15	409.00	400.05	408.00	408.15	406.13	124202	504.42	7056	52914	42.60
AVG	EQ	03-Aug-2023	269.75	263.95	274.00	263.55	274.00	270.25	267.27	25516	68.20	512	10955	42.93
AVONMORE	EQ	03-Aug-2023	90.50	91.50	94.70	89.50	92.50	92.65	92.19	96067	88.56	1919	46649	48.56
AVROIND	EQ	03-Aug-2023	106.25	107.00	108.95	104.00	105.75	105.05	106.33	44372	47.18	1093	12469	28.10
AVTNPL	EQ	03-Aug-2023	86.90	86.90	87.50	86.00	87.00	86.95	86.87	112812	98.00	1602	68173	60.43
AWHCL	EQ	03-Aug-2023	319.20	322.00	332.40	320.00	328.00	327.20	326.65	169891	554.95	8110	77735	45.76
AWL	EQ	03-Aug-2023	400.50	396.00	400.50	388.20	396.90	397.20	396.15	2294230	9088.52	49721	929325	40.51
AXISBANK	EQ	03-Aug-2023	945.25	944.10	946.60	927.15	938.50	935.55	935.83	17076611	159807.85	294707	5996097	35.11
AXISBNKETF	EQ	03-Aug-2023	454.84	454.84	456.59	450.50	451.54	451.66	451.94	2059	9.31	62	1979	96.11
AXISBPSETF	EQ	03-Aug-2023	11.08	11.08	11.10	11.07	11.10	11.09	11.09	7029	0.78	325	6377	90.72
AXISCADES	BE	03-Aug-2023	469.50	472.00	482.00	465.00	475.00	472.00	472.61	23405	110.61	504	-	-
AXISCETF	EQ	03-Aug-2023	84.30	84.21	84.36	83.31	83.71	83.71	84.02	6903	5.80	48	5712	82.75
AXISGOLD	EQ	03-Aug-2023	50.77	52.30	52.30	50.53	50.60	50.60	50.64	52941	26.81	888	43007	81.24
AXISHCETF	EQ	03-Aug-2023	96.16	96.11	97.19	96.01	96.30	96.35	96.64	3953	3.82	83	2656	67.19
AXISILVER	EQ	03-Aug-2023	75.52	74.39	74.39	73.56	73.72	73.71	73.88	10221	7.55	133	7047	68.95
AXISNIFTY	EQ	03-Aug-2023	209.08	208.40	209.07	207.09	207.43	207.65	207.66	44000	91.37	209	27546	62.60
AXISTECETF	EQ	03-Aug-2023	313.43	310.99	315.96	309.03	315.00	313.54	312.13	1712	5.34	128	967	56.48
AXITA	BE	03-Aug-2023	26.30	26.65	26.90	25.95	26.60	26.45	26.18	223065	58.40	1252	-	-
AXSENSEX	EQ	03-Aug-2023	65.88	65.40	66.15	64.33	65.50	64.97	65.48	3149	2.06	84	2085	66.21
AYMSYNTEX	EQ	03-Aug-2023	69.90	69.05	71.00	69.00	69.80	70.30	70.18	28303	19.86	214	24379	86.14
BAFNAPH	BE	03-Aug-2023	90.40	91.05	93.65	88.20	90.00	90.00	90.92	4150	3.77	68	-	-
BAGFILMS	EQ	03-Aug-2023	4.70	4.75	4.75	4.60	4.65	4.65	4.67	137814	6.44	212	104584	75.89
BAHETI	SM	03-Aug-2023	107.00	110.00	110.10	106.00	106.00	106.00	109.24	7500	8.19	5	7500	100.00
BAIDFIN	EQ	03-Aug-2023	38.95	38.50	40.00	38.50	39.15	39.45	39.14	155236	60.76	517	48787	31.43
BAJAJ-AUTO	EQ	03-Aug-2023	4832.10	4837.00	4913.65	4806.00	4821.40	4826.30	4857.13	418377	20321.11	37590	205724	49.17
BAJAJCON	EQ	03-Aug-2023	220.20	220.00	224.00	214.65	223.25	223.10	220.24	1152727	2538.72	18740	684025	59.34
BAJAJELEC	EQ	03-Aug-2023	1251.70	1251.70	1260.10	1240.00	1250.00	1249.65	1250.00	30720	384.00	4094	11432	37.21
BAJAJFINSV	EQ	03-Aug-2023	1527.00	1522.90	1522.90	1477.80	1491.05	1493.65	1501.09	2785017	41805.53	116742	1166569	41.89
BAJAJHCARE	EQ	03-Aug-2023	374.85	374.80	385.70	366.60	372.00	374.65	374.71	74040	277.44	4919	30727	41.50
BAJAJHIND	EQ	03-Aug-2023	16.25	16.30	16.55	16.05	16.40	16.40	16.31	12580847	2052.18	10476	4062012	32.29
BAJAJHLDNG	EQ	03-Aug-2023	7454.75	7454.75	7512.00	7380.00	7398.00	7444.35	7452.15	42321	3153.83	6170	31258	73.86
BAJFINANCE	EQ	03-Aug-2023	7203.45	7175.00	7224.30	7018.05	7104.30	7108.35	7119.03	1081898	77020.60	148514	493908	45.65
BALAJITELE	EQ	03-Aug-2023	46.70	47.20	49.65	46.95	49.40	49.20	48.42	502765	243.42	3338	340033	67.63
BALAMINES	EQ	03-Aug-2023	2224.75	2225.00	2252.85	2205.05	2247.70	2240.65	2230.21	41742	930.94	5648	18776	44.98
BALAXI	EQ	03-Aug-2023	516.75	520.00	523.00	473.00	485.65	480.35	489.76	18511	90.66	824	11967	64.65
BALKRISHNA	EQ	03-Aug-2023	25.50	26.20	26.20	25.00	25.25	25.50	25.51	30558	7.80	209	25592	83.75
BALKRISIND	EQ	03-Aug-2023	2469.55	2467.00	2496.00	2450.15	2482.25	2478.55	2475.05	154693	3828.73	15950	35811	23.15
BALMLAWRIE	EQ	03-Aug-2023	147.05	146.85	149.30	144.00	146.85	145.55	147.26	457116	673.13	4343	201405	44.06
BALPHARMA	EQ	03-Aug-2023	95.80	96.00	100.20	95.50	98.00	98.40	97.86	44950	43.99	859	26851	59.74
BALRAMCHIN	EQ	03-Aug-2023	400.45	398.45	411.00	398.45	410.50	409.85	406.83	1547360	6295.19	21174	486057	31.41
BANARBEADS	EQ	03-Aug-2023	84.15	85.50	86.50	84.00	84.00	84.15	84.84	8779	7.45	253	3611	41.13
BANARISUG	EQ	03-Aug-2023	2737.25	2720.15	2795.00	2720.15	2785.75	2775.15	2775.16	1237	34.33	407	643	51.98
BANCOINDIA	EQ	03-Aug-2023	342.25	342.25	345.70	338.00	342.00	340.80	342.00	117065	400.36	5526	46908	40.07
BANDHANBNK	EQ	03-Aug-2023	225.50	224.95	227.75	223.20	226.60	226.65	225.58	10292084	23216.75	90214	3148604	30.59
BANG	EQ	03-Aug-2023	43.40	44.00	44.55	43.20	43.40	43.45	43.76	9305	4.07	233	3263	35.07
BANKA	EQ	03-Aug-2023	69.15	69.15	81.95	68.30	71.00	71.80	75.60	259120	195.90	3877	92354	35.64
BANKBARODA	EQ	03-Aug-2023	194.75	195.00	195.40	191.10	193.40	193.30	193.17	21237820	41025.35	103396	5130334	24.16
BANKBEES	EQ	03-Aug-2023	458.12	470.00	470.00	451.30	454.17	453.76	454.08	675734	3068.40	11106	404911	59.92
BANKETF	EQ	03-Aug-2023	450.12	450.12	450.12	444.00	446.24	445.71	447.02	1910	8.54	83	1693	88.64
BANKINDIA	EQ	03-Aug-2023	83.50	83.80	84.25	82.85	83.45	83.65	83.52	8008032	6687.96	23114	3166724	39.54
BANSWRAS	EQ	03-Aug-2023	147.50	147.50	149.85	145.15	147.05	146.85	147.24	65629	96.63	1648	33120	50.47
BARBEQUE	EQ	03-Aug-2023	697.75	692.50	715.00	692.50	706.00	705.05	706.10	129220	912.42	8138	58515	45.28
BASF	EQ	03-Aug-2023	2695.00	2699.00	2699.00	2628.00	2634.00	2646.95	2665.64	10761	286.85	2289	7148	66.43
BASML	EQ	03-Aug-2023	45.60	45.60	46.60	45.15	46.50	46.05	45.86	35669	16.36	425	21266	59.62
BATAINDIA	EQ	03-Aug-2023	1757.00	1742.00	1756.90	1731.70	1752.90	1748.45	1745.55	237617	4147.71	13259	140279	59.04
BAYERCROP	EQ	03-Aug-2023	4584.25	4553.00	4592.90	4540.05	4592.80	4551.90	4561.14	10717	488.82	3582	3416	31.87
BBETF0432	EQ	03-Aug-2023	1080.14	1080.15	1081.96	1080.10	1080.10	1080.13	1080.36	1307	14.12	36	1043	79.80
BBL	EQ	03-Aug-2023	3765.85	3795.95	3815.00	3690.00	3779.95	3769.05	3765.44	15219	573.06	4030	5733	37.67
BBOX	EQ	03-Aug-2023	198.85	197.15	210.00	197.15	206.80	206.90	205.43	255320	524.51	4826	125665	49.22
BBTC	EQ	03-Aug-2023	1071.25	1080.70	1080.70	1031.60	1038.00	1035.25	1048.73	88843	931.73	8609	52356	58.93
BBTCL	EQ	03-Aug-2023	228.70	227.70	235.95	227.70	234.75	234.60	233.66	11726	27.40	470	7116	60.69
BCG	EQ	03-Aug-2023	25.75	25.65	25.65	24.75	24.95	24.90	25.02	10239447	2561.65	16334	5826390	56.90
BCLIND	EQ	03-Aug-2023	458.30	463.50	463.50	444.85	449.30	449.65	451.87	58601	264.80	4427	28347	48.37
BCONCEPTS	BE	03-Aug-2023	341.10	353.20	353.20	335.00	352.90	348.30	344.68	4284	14.77	82	-	-
BDL	EQ	03-Aug-2023	1188.95	1189.95	1206.00	1180.10	1188.00	1190.10	1191.95	190069	2265.52	10081	63756	33.54
BECTORFOOD	EQ	03-Aug-2023	870.95	875.85	895.00	866.25	871.00	875.95	881.71	222748	1964.00	13666	139891	62.80
BEDMUTHA	EQ	03-Aug-2023	67.70	68.40	68.85	67.60	68.00	68.10	68.13	11154	7.60	153	7420	66.52
BEL	EQ	03-Aug-2023	125.35	125.55	126.50	123.50	124.90	124.65	125.01	12415922	15521.58	67089	6659192	53.63
BEML	EQ	03-Aug-2023	2054.30	2058.00	2116.00	2006.75	2048.85	2044.95	2065.13	653207	13489.54	39583	101685	15.57
BEPL	EQ	03-Aug-2023	86.25	86.00	86.70	85.10	85.95	85.85	85.85	234256	201.10	3087	125408	53.53
BERGEPAINT	EQ	03-Aug-2023	711.65	720.00	722.50	695.60	698.50	698.50	708.08	1725499	12217.89	45718	490444	28.42
BETA	SM	03-Aug-2023	817.20	817.20	837.95	800.00	837.95	834.45	817.88	5200	42.53	25	3600	69.23
BEWLTD	SM	03-Aug-2023	1350.00	1281.00	1352.00	1281.00	1311.00	1317.35	1314.56	3000	39.44	12	2000	66.67
BFINVEST	EQ	03-Aug-2023	403.90	404.40	404.65	389.55	395.50	394.75	394.78	48926	193.15	3592	24813	50.72
BFUTILITIE	EQ	03-Aug-2023	379.85	379.40	381.35	372.15	374.90	373.70	375.49	176617	663.18	5685	85473	48.39
BGRENERGY	EQ	03-Aug-2023	63.60	63.75	64.65	61.40	62.00	62.30	62.66	506093	317.11	3986	161730	31.96
BHAGCHEM	EQ	03-Aug-2023	1199.50	1230.00	1237.45	1175.65	1195.00	1193.20	1202.14	18026	216.70	2305	9261	51.38
BHAGERIA	EQ	03-Aug-2023	149.65	147.00	157.75	147.00	155.70	154.45	152.51	28939	44.13	902	13028	45.02
BHAGYANGR	EQ	03-Aug-2023	69.05	70.80	74.10	69.65	72.50	72.40	71.91	323493	232.63	4125	143788	44.45
BHANDARI	EQ	03-Aug-2023	4.45	4.50	4.50	4.45	4.45	4.45	4.49	130962	5.88	302	111105	84.84
BHARATFORG	EQ	03-Aug-2023	905.65	900.90	912.75	898.95	911.80	908.40	905.03	874836	7917.51	27300	450857	51.54
BHARATGEAR	EQ	03-Aug-2023	127.35	127.35	129.75	126.15	126.60	126.85	127.22	48358	61.52	1052	25614	52.97
BHARATRAS	EQ	03-Aug-2023	9217.70	9217.00	9264.80	9122.40	9195.00	9154.45	9181.14	694	63.72	316	448	64.55
BHARATWIRE	EQ	03-Aug-2023	205.50	205.50	210.90	201.30	209.85	206.30	205.62	504207	1036.73	7696	175328	34.77
BHARTIARTL	EQ	03-Aug-2023	878.10	875.00	882.05	865.10	871.65	871.70	872.61	4642067	40506.93	151593	2197294	47.33
BHEL	EQ	03-Aug-2023	100.55	100.50	102.50	99.00	101.15	100.75	100.60	19267199	19382.27	47583	4451698	23.11
BIGBLOC	EQ	03-Aug-2023	154.10	147.30	149.90	144.00	147.00	146.50	146.38	318937	466.85	8671	162751	51.03
BIKAJI	EQ	03-Aug-2023	472.40	475.10	485.80	475.10	479.25	481.30	480.65	492313	2366.30	12365	224682	45.64
BIL	BE	03-Aug-2023	200.95	203.90	203.90	197.00	197.40	197.65	199.18	1095	2.18	35	-	-
BINANIIND	BE	03-Aug-2023	16.60	16.60	17.40	16.45	17.40	17.40	17.22	22762	3.92	87	-	-
BIOCON	EQ	03-Aug-2023	252.95	252.95	256.85	252.10	254.60	254.55	254.72	2844993	7246.70	24984	1400636	49.23
BIOFILCHEM	EQ	03-Aug-2023	45.95	46.15	46.40	45.25	45.40	45.40	45.62	16416	7.49	391	11008	67.06
BIRET	RR	03-Aug-2023	262.12	260.95	260.95	250.10	250.51	253.28	253.22	2950270	7470.78	26814	2761508	93.60
BIRLACABLE	EQ	03-Aug-2023	186.80	188.00	191.80	183.10	184.90	185.20	186.58	346570	646.63	7663	117394	33.87
BIRLACORPN	EQ	03-Aug-2023	1240.50	1235.00	1242.00	1207.00	1215.00	1217.20	1220.95	49937	609.71	7154	19949	39.95
BIRLAMONEY	EQ	03-Aug-2023	60.00	63.95	63.95	60.25	60.75	60.85	61.38	99741	61.22	1260	57087	57.24
BIRLATYRE	BE	03-Aug-2023	4.40	4.40	4.45	4.35	4.40	4.40	4.38	121714	5.33	322	-	-
BKMINDST	BZ	03-Aug-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.74	17934	0.13	25	-	-
BLAL	EQ	03-Aug-2023	155.60	155.20	156.50	153.30	154.50	154.45	154.64	75723	117.10	2353	47273	62.43
BLBLIMITED	EQ	03-Aug-2023	18.65	18.45	20.30	18.45	19.00	18.95	19.65	1130775	222.15	2131	661536	58.50
BLISSGVS	EQ	03-Aug-2023	90.85	90.90	93.45	90.10	90.90	91.15	91.82	394504	362.22	3642	169065	42.86
BLKASHYAP	EQ	03-Aug-2023	39.85	39.60	40.60	39.50	40.05	40.00	40.23	258885	104.15	965	139056	53.71
BLS	EQ	03-Aug-2023	242.35	242.90	247.50	240.00	241.90	242.45	242.49	3331295	8077.91	90217	572666	17.19
BLUEDART	EQ	03-Aug-2023	6527.45	6569.95	6575.35	6370.30	6400.00	6398.70	6442.42	35501	2287.12	8555	26751	75.35
BLUESTARCO	EQ	03-Aug-2023	774.95	768.00	784.90	763.70	769.00	769.05	774.15	110161	852.81	11198	28668	26.02
BMETRICS	SM	03-Aug-2023	172.85	180.70	181.45	177.75	181.45	181.45	181.30	20400	36.99	47	17600	86.27
BODALCHEM	EQ	03-Aug-2023	70.15	69.25	70.50	69.05	69.90	69.50	69.62	222441	154.87	3264	114694	51.56
BOMDYEING	EQ	03-Aug-2023	110.20	110.25	111.95	109.75	111.15	111.40	110.78	1099402	1217.93	7575	331390	30.14
BOROLTD	EQ	03-Aug-2023	462.85	461.00	482.20	456.55	471.00	469.50	473.29	446012	2110.94	18263	125766	28.20
BORORENEW	EQ	03-Aug-2023	495.30	496.85	504.20	493.90	499.95	498.75	498.21	204358	1018.14	11702	55864	27.34
BOSCHLTD	EQ	03-Aug-2023	18262.25	18262.25	18409.60	18081.10	18205.85	18239.70	18250.36	31358	5722.95	11644	12444	39.68
BPCL	EQ	03-Aug-2023	369.10	369.45	371.75	364.30	367.05	368.00	367.92	3202444	11782.43	51946	1385487	43.26
BPL	EQ	03-Aug-2023	63.00	63.40	70.70	63.10	68.00	68.00	68.33	1936276	1323.15	11100	611975	31.61
BRIGADE	EQ	03-Aug-2023	574.00	570.00	589.10	565.50	584.00	582.45	580.07	87414	507.06	7570	33789	38.65
BRIGHT	SM	03-Aug-2023	4.80	4.80	4.90	4.75	4.85	4.85	4.81	54000	2.60	18	42000	77.78
BRITANNIA	EQ	03-Aug-2023	4809.45	4809.95	4818.60	4770.00	4801.00	4798.95	4794.72	239070	11462.74	29060	130299	54.50
BRITANNIA	N3	03-Aug-2023	28.46	28.46	28.94	28.35	28.60	28.51	28.54	5073	1.45	123	3810	75.10
BRNL	EQ	03-Aug-2023	30.45	30.05	30.50	29.70	30.10	30.25	30.08	47309	14.23	453	31276	66.11
BROOKS	EQ	03-Aug-2023	98.70	98.00	102.65	95.10	96.45	96.30	97.46	130951	127.62	2149	67735	51.73
BSE	EQ	03-Aug-2023	837.25	835.00	851.80	818.10	840.00	838.10	834.64	1780822	14863.37	43777	505632	28.39
BSHSL	BE	03-Aug-2023	280.90	282.95	283.00	276.00	281.00	282.00	278.75	15636	43.58	478	-	-
BSL	BE	03-Aug-2023	170.55	167.55	172.90	167.55	170.05	170.05	169.36	1511	2.56	65	-	-
BSLGOLDETF	EQ	03-Aug-2023	53.28	53.67	53.70	53.26	53.50	53.48	53.51	22648	12.12	174	9201	40.63
BSLNIFTY	EQ	03-Aug-2023	22.11	22.75	22.75	21.85	22.00	21.95	22.01	117404	25.84	2447	60247	51.32
BSLSENETFG	EQ	03-Aug-2023	64.67	66.01	66.01	63.30	63.80	63.46	64.02	4588	2.94	157	2163	47.14
BSOFT	EQ	03-Aug-2023	425.70	422.10	434.75	420.30	434.50	433.80	429.89	2555345	10985.16	40016	1010359	39.54
BTML	BE	03-Aug-2023	127.40	133.70	133.70	122.00	132.95	132.95	132.16	3779	4.99	33	-	-
BURNPUR	EQ	03-Aug-2023	4.60	4.80	5.05	4.75	5.05	5.05	4.97	1158176	57.57	724	793387	68.50
BUTTERFLY	EQ	03-Aug-2023	1185.90	1187.80	1199.80	1183.05	1198.15	1194.10	1191.98	2811	33.51	866	1269	45.14
BVCL	BE	03-Aug-2023	33.45	34.10	34.10	33.00	33.85	33.65	33.28	1669	0.56	24	-	-
BYKE	EQ	03-Aug-2023	35.70	35.55	35.95	35.20	35.75	35.60	35.60	24263	8.64	632	15481	63.80
CALSOFT	BE	03-Aug-2023	14.70	14.70	14.95	14.00	14.15	14.15	14.37	19660	2.83	68	-	-
CAMLINFINE	EQ	03-Aug-2023	157.30	157.30	159.00	156.10	157.00	156.65	157.04	487026	764.83	4564	360535	74.03
CAMPUS	EQ	03-Aug-2023	290.00	294.85	298.45	292.05	295.50	295.00	294.94	1511735	4458.70	26904	724627	47.93
CAMS	EQ	03-Aug-2023	2371.40	2350.00	2425.00	2340.10	2348.00	2350.80	2377.74	260004	6182.22	21643	153334	58.97
CANBK	EQ	03-Aug-2023	327.25	327.20	332.15	324.50	326.60	327.25	327.87	6720985	22036.20	49953	2242343	33.36
CANFINHOME	EQ	03-Aug-2023	721.70	722.90	731.90	715.70	728.50	727.25	724.48	583834	4229.75	19594	140276	24.03
CANTABIL	EQ	03-Aug-2023	958.40	958.00	965.00	955.35	958.05	962.20	961.96	12473	119.99	1008	4254	34.11
CAPACITE	EQ	03-Aug-2023	217.90	218.65	227.70	217.50	226.00	224.95	223.42	1266636	2829.93	18246	652345	51.50
CAPLIPOINT	EQ	03-Aug-2023	912.70	908.75	941.70	908.10	940.00	938.60	931.12	224243	2087.98	16912	108863	48.55
CAPTRUST	EQ	03-Aug-2023	95.30	95.00	100.00	94.05	99.90	99.25	97.67	18913	18.47	527	11411	60.33
CARBORUNIV	EQ	03-Aug-2023	1240.55	1241.80	1285.00	1237.10	1262.00	1255.20	1258.52	280845	3534.49	25421	170439	60.69
CAREERP	BE	03-Aug-2023	189.55	194.20	194.20	187.00	188.65	189.30	188.55	9201	17.35	166	-	-
CARERATING	EQ	03-Aug-2023	710.75	710.95	731.05	708.00	722.70	722.95	721.76	57334	413.81	5260	31865	55.58
CARTRADE	EQ	03-Aug-2023	503.70	502.90	509.00	501.15	504.10	506.45	505.31	49354	249.39	4023	16771	33.98
CARYSIL	EQ	03-Aug-2023	672.15	677.00	684.00	665.00	683.00	677.15	672.83	40235	270.71	5784	17681	43.94
CASTROLIND	EQ	03-Aug-2023	140.55	140.00	142.75	139.50	141.30	141.20	140.99	1025194	1445.42	8840	451991	44.09
CCHHL	EQ	03-Aug-2023	7.20	7.20	7.50	7.15	7.40	7.40	7.29	142295	10.38	215	122166	85.85
CCL	EQ	03-Aug-2023	616.65	616.65	622.50	612.45	622.50	619.90	617.74	72878	450.19	8816	38396	52.69
CDSL	EQ	03-Aug-2023	1218.35	1218.35	1227.35	1205.55	1217.00	1216.40	1215.47	272023	3306.35	16256	110074	40.46
CEATLTD	EQ	03-Aug-2023	2429.80	2425.00	2446.75	2373.00	2421.50	2430.10	2407.59	186974	4501.58	18363	35236	18.85
CELEBRITY	EQ	03-Aug-2023	13.15	13.20	13.20	12.55	13.05	13.05	12.95	61567	7.97	401	39338	63.89
CELLPOINT	SM	03-Aug-2023	54.80	54.50	57.00	53.05	55.80	55.55	55.20	73200	40.40	61	50400	68.85
CENTENKA	EQ	03-Aug-2023	432.50	434.75	440.00	431.95	438.50	437.10	436.25	28083	122.51	2181	14638	52.12
CENTEXT	EQ	03-Aug-2023	10.15	10.35	10.35	10.00	10.10	10.05	10.13	114302	11.58	551	94275	82.48
CENTRALBK	EQ	03-Aug-2023	30.15	30.15	30.40	29.60	30.00	30.00	29.96	8051885	2412.65	11574	2301698	28.59
CENTRUM	EQ	03-Aug-2023	22.65	22.60	23.80	22.60	23.80	23.65	23.26	290211	67.49	1225	186877	64.39
CENTUM	EQ	03-Aug-2023	1423.75	1447.25	1499.00	1436.85	1458.50	1449.70	1464.82	38275	560.66	5463	23218	60.66
CENTURYPLY	EQ	03-Aug-2023	659.85	658.00	679.85	652.35	655.00	657.45	666.54	91089	607.14	8219	29894	32.82
CENTURYTEX	EQ	03-Aug-2023	1029.35	1035.00	1036.45	1016.50	1026.95	1026.70	1027.09	187900	1929.90	12046	93258	49.63
CERA	EQ	03-Aug-2023	7744.00	7739.00	7840.00	7515.55	7775.00	7762.20	7710.39	35999	2775.66	10584	6861	19.06
CESC	EQ	03-Aug-2023	76.80	77.00	80.40	76.80	78.55	78.20	78.99	11377797	8986.76	43903	4939433	43.41
CGCL	EQ	03-Aug-2023	790.85	781.00	794.85	767.55	772.00	772.10	779.82	139416	1087.20	4401	35890	25.74
CGPOWER	EQ	03-Aug-2023	407.40	409.05	413.10	404.15	406.80	406.30	408.85	1014133	4146.29	20697	545379	53.78
CHALET	EQ	03-Aug-2023	481.70	482.50	486.00	467.80	468.50	469.95	475.58	149704	711.96	9993	72560	48.47
CHAMBLFERT	EQ	03-Aug-2023	273.90	274.85	275.45	266.45	269.20	268.50	269.96	1222217	3299.54	14187	548159	44.85
CHEMBOND	EQ	03-Aug-2023	400.05	400.00	404.05	388.00	391.00	391.90	394.86	12445	49.14	1142	5562	44.69
CHEMCON	EQ	03-Aug-2023	274.65	275.30	277.50	270.45	274.95	275.30	273.77	54906	150.31	3908	24067	43.83
CHEMFAB	EQ	03-Aug-2023	329.85	329.85	339.00	324.80	326.70	331.35	331.48	30516	101.16	3202	15171	49.71
CHEMPLASTS	EQ	03-Aug-2023	450.50	450.50	457.50	436.00	442.50	441.25	447.09	256864	1148.41	9405	164540	64.06
CHENNPETRO	EQ	03-Aug-2023	415.10	415.10	419.70	412.05	413.00	413.45	414.55	1145130	4747.17	16066	708838	61.90
CHEVIOT	EQ	03-Aug-2023	1257.05	1269.50	1269.50	1241.00	1252.30	1249.55	1249.07	4445	55.52	547	3235	72.78
CHOICEIN	EQ	03-Aug-2023	357.35	357.00	359.35	350.45	354.00	353.35	356.33	479809	1709.68	4734	43310	9.03
CHOLAFIN	EQ	03-Aug-2023	1099.40	1099.95	1106.20	1051.00	1072.50	1070.45	1070.46	2445500	26178.18	104271	1118317	45.73
CHOLAFIN	N4	03-Aug-2023	1018.01	1018.01	1018.01	1018.01	1018.01	1018.01	1018.01	2	0.02	1	2	100.00
CHOLAHLDNG	EQ	03-Aug-2023	928.25	930.45	955.65	923.00	928.85	927.55	929.53	227090	2110.88	11549	162909	71.74
CIEINDIA	EQ	03-Aug-2023	497.20	497.95	504.95	488.95	503.00	502.20	497.65	460147	2289.94	21728	222512	48.36
CIGNITITEC	EQ	03-Aug-2023	773.50	775.10	779.45	760.50	767.80	765.45	768.56	92395	710.11	6812	48729	52.74
CINELINE	EQ	03-Aug-2023	93.60	95.70	95.70	91.50	93.15	93.55	93.58	110156	103.08	1554	51109	46.40
CINEVISTA	EQ	03-Aug-2023	15.85	15.85	16.45	15.10	15.35	15.25	15.61	79506	12.41	671	44368	55.80
CIPLA	EQ	03-Aug-2023	1168.30	1166.05	1178.95	1150.00	1165.00	1165.85	1163.63	2574025	29952.14	88003	1415677	55.00
CLEAN	EQ	03-Aug-2023	1306.50	1306.95	1319.95	1285.00	1300.00	1297.65	1298.74	173520	2253.57	15918	92465	53.29
CLEDUCATE	EQ	03-Aug-2023	76.60	77.00	78.60	74.05	74.60	74.30	75.44	298318	225.04	2553	140664	47.15
CLOUD	SM	03-Aug-2023	161.05	153.00	169.10	153.00	159.55	161.15	161.19	1267000	2042.28	946	685000	54.06
CLSEL	EQ	03-Aug-2023	193.65	194.00	195.75	192.30	194.25	194.75	194.48	183646	357.15	3823	86336	47.01
CMNL	SM	03-Aug-2023	61.75	61.20	61.20	61.20	61.20	61.20	61.20	9000	5.51	2	9000	100.00
CMRSL	SM	03-Aug-2023	120.75	122.00	122.00	122.00	122.00	122.00	122.00	800	0.98	1	800	100.00
CMSINFO	EQ	03-Aug-2023	381.40	382.05	391.00	381.45	386.00	387.50	386.53	371224	1434.88	13562	175182	47.19
COALINDIA	EQ	03-Aug-2023	234.55	234.55	235.10	229.45	230.75	230.05	231.59	13949266	32304.67	78864	9104714	65.27
COASTCORP	EQ	03-Aug-2023	237.45	236.00	242.00	236.00	240.80	240.35	239.78	12548	30.09	770	7947	63.33
COCHINSHIP	EQ	03-Aug-2023	665.80	665.80	673.00	657.00	665.35	666.20	665.49	890227	5924.34	18972	176982	19.88
COFFEEDAY	EQ	03-Aug-2023	32.95	33.00	33.50	32.15	33.20	33.20	32.88	1516568	498.59	5767	790660	52.13
COFORGE	EQ	03-Aug-2023	4757.10	4745.00	4793.90	4710.00	4747.10	4765.25	4761.11	260642	12409.46	29753	137053	52.58
COLPAL	EQ	03-Aug-2023	1994.15	1991.10	2013.50	1970.60	1992.00	1994.60	1997.53	277821	5549.56	18962	153845	55.38
COMPINFO	EQ	03-Aug-2023	12.00	12.05	12.10	11.90	12.00	12.00	12.00	256049	30.73	718	141754	55.36
COMPUSOFT	EQ	03-Aug-2023	19.80	19.75	19.90	19.50	19.80	19.60	19.65	40714	8.00	471	32940	80.91
CONCOR	EQ	03-Aug-2023	679.40	673.50	691.00	673.50	691.00	688.95	685.26	626316	4291.87	11826	329068	52.54
CONFIPET	EQ	03-Aug-2023	74.15	74.20	76.35	73.55	74.75	74.80	75.00	830464	622.84	4228	328397	39.54
CONSOFINVT	BE	03-Aug-2023	131.00	131.00	133.00	125.25	131.80	131.65	130.88	3240	4.24	78	-	-
CONSUMBEES	EQ	03-Aug-2023	91.27	91.89	91.89	90.30	91.60	90.63	90.77	35738	32.44	846	24926	69.75
CONTROLPR	EQ	03-Aug-2023	690.40	693.05	720.00	691.05	718.50	718.10	712.47	230599	1642.95	12050	109012	47.27
COOLCAPS	SM	03-Aug-2023	500.00	490.00	509.90	489.00	489.00	489.70	494.14	1750	8.65	7	1500	85.71
CORALFINAC	EQ	03-Aug-2023	34.85	34.35	35.50	34.35	34.65	34.60	34.75	19682	6.84	310	12013	61.04
CORDSCABLE	BE	03-Aug-2023	88.40	88.40	90.45	88.30	89.75	88.85	89.13	20723	18.47	194	-	-
COROMANDEL	EQ	03-Aug-2023	1027.00	1022.00	1039.10	1017.05	1033.95	1034.05	1030.49	402447	4147.16	17711	198376	49.29
COSMOFIRST	EQ	03-Aug-2023	641.90	643.00	643.00	630.05	636.80	633.10	636.76	38685	246.33	3107	23801	61.53
COUNCODOS	EQ	03-Aug-2023	4.60	4.60	4.65	4.40	4.40	4.40	4.48	162994	7.30	273	110892	68.03
CPSEETF	EQ	03-Aug-2023	46.89	47.44	47.60	46.25	46.51	46.53	46.73	651791	304.58	3938	299164	45.90
CRAFTSMAN	EQ	03-Aug-2023	4618.35	4627.60	4659.00	4529.95	4560.00	4558.60	4580.07	19339	885.74	5662	6622	34.24
CRAYONS	SM	03-Aug-2023	148.55	150.00	150.00	144.05	147.00	146.90	146.78	44000	64.58	20	32000	72.73
CREATIVE	EQ	03-Aug-2023	554.95	560.00	560.00	540.20	550.00	549.60	547.42	15359	84.08	1787	7466	48.61
CREDITACC	EQ	03-Aug-2023	1458.20	1454.95	1471.30	1439.05	1460.00	1459.90	1456.91	175603	2558.37	12808	120085	68.38
CREDITACC	N5	03-Aug-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	4	0.04	1	4	100.00
CREST	EQ	03-Aug-2023	266.60	268.45	268.80	250.10	258.25	257.25	256.61	84106	215.82	4183	43754	52.02
CRISIL	EQ	03-Aug-2023	3872.95	3851.00	3872.00	3800.00	3820.00	3823.60	3845.53	11119	427.58	2947	6400	57.56
CROMPTON	EQ	03-Aug-2023	287.05	286.60	295.20	285.60	293.10	292.15	291.23	3646811	10620.44	45266	2430899	66.66
CSBBANK	EQ	03-Aug-2023	291.10	292.90	297.35	283.45	296.15	296.60	290.65	397768	1156.11	10409	182518	45.89
CSLFINANCE	EQ	03-Aug-2023	336.75	343.95	344.00	328.60	331.50	332.25	333.15	35101	116.94	1872	20778	59.19
CTE	BE	03-Aug-2023	57.55	57.55	58.50	57.00	57.20	57.30	57.81	13549	7.83	102	-	-
CUB	EQ	03-Aug-2023	130.95	131.25	131.65	129.70	131.40	130.90	130.59	1548034	2021.61	11990	609150	39.35
CUBEXTUB	BE	03-Aug-2023	40.45	40.45	40.50	39.05	39.20	39.85	39.63	7816	3.10	74	-	-
CUMMINSIND	EQ	03-Aug-2023	1899.80	1899.75	1915.65	1875.00	1879.50	1881.05	1887.04	763718	14411.64	37488	551476	72.21
CUPID	EQ	03-Aug-2023	282.40	283.80	291.10	272.60	287.25	285.80	280.57	170220	477.59	5794	53698	31.55
CYBERMEDIA	EQ	03-Aug-2023	15.35	15.60	15.60	15.25	15.30	15.25	15.31	43230	6.62	262	32463	75.09
CYBERTECH	BE	03-Aug-2023	130.15	130.25	132.10	129.25	131.30	131.05	130.57	15904	20.77	215	-	-
CYIENT	EQ	03-Aug-2023	1518.10	1519.60	1519.60	1485.20	1509.90	1502.75	1500.28	330752	4962.22	34670	195978	59.25
CYIENTDLM	EQ	03-Aug-2023	493.90	493.80	498.45	488.00	489.50	489.80	491.78	193486	951.52	11761	98162	50.73
DAAWAT	EQ	03-Aug-2023	180.20	180.15	180.15	172.15	174.50	175.85	176.07	1029148	1812.04	12277	567620	55.15
DABUR	EQ	03-Aug-2023	565.65	556.75	562.00	545.65	555.35	555.05	554.98	5441318	30198.03	61107	2958506	54.37
DALBHARAT	EQ	03-Aug-2023	1983.70	1971.00	1978.60	1937.80	1971.20	1972.85	1957.20	201027	3934.50	13140	119357	59.37
DALMIASUG	EQ	03-Aug-2023	366.35	367.90	370.40	361.10	365.00	365.10	367.09	89893	329.99	5597	32668	36.34
DAMODARIND	EQ	03-Aug-2023	45.75	46.05	47.55	44.95	45.95	46.30	46.26	24881	11.51	284	14659	58.92
DANGEE	EQ	03-Aug-2023	13.05	13.00	13.15	12.90	13.15	13.15	13.12	450621	59.11	216	437502	97.09
DATAMATICS	EQ	03-Aug-2023	538.05	534.00	547.65	533.00	542.85	543.65	541.80	67580	366.15	5127	26910	39.82
DATAPATTNS	EQ	03-Aug-2023	1994.20	1994.20	2019.95	1964.00	1980.00	1977.15	1985.86	73042	1450.52	11512	26124	35.77
DBCORP	EQ	03-Aug-2023	229.35	232.00	245.00	223.40	229.90	230.25	233.80	487744	1140.33	9067	229872	47.13
DBL	EQ	03-Aug-2023	318.00	316.50	330.30	305.10	307.35	309.15	317.48	5263012	16709.02	65758	674077	12.81
DBOL	EQ	03-Aug-2023	167.75	168.00	171.20	165.90	168.00	167.95	167.90	129537	217.49	3474	56987	43.99
DBREALTY	EQ	03-Aug-2023	80.05	80.00	86.00	79.75	84.80	85.35	83.24	2510710	2089.94	9304	1232020	49.07
DBSTOCKBRO	EQ	03-Aug-2023	24.65	24.90	24.90	24.05	24.50	24.30	24.44	2973	0.73	94	1794	60.34
DCAL	EQ	03-Aug-2023	153.10	153.60	162.40	152.60	158.80	160.05	158.55	1622130	2571.96	15963	397817	24.52
DCBBANK	EQ	03-Aug-2023	120.95	120.95	121.95	114.80	117.50	117.50	117.22	2142080	2510.99	15260	1070401	49.97
DCI	BE	03-Aug-2023	158.80	161.00	161.00	152.05	159.80	154.25	154.21	1967	3.03	58	-	-
DCM	EQ	03-Aug-2023	79.70	80.50	81.50	78.95	80.00	79.60	80.27	36868	29.59	685	11904	32.29
DCMFINSERV	BE	03-Aug-2023	4.50	4.40	4.55	4.35	4.40	4.40	4.44	4768	0.21	23	-	-
DCMNVL	EQ	03-Aug-2023	144.70	142.55	148.50	142.55	145.65	146.00	146.51	22748	33.33	472	13303	58.48
DCMSHRIRAM	EQ	03-Aug-2023	845.00	847.50	855.00	842.00	849.00	847.85	849.53	37122	315.36	3773	19672	52.99
DCMSRIND	EQ	03-Aug-2023	135.45	139.00	141.10	134.30	136.00	136.65	137.75	889756	1225.67	8421	382795	43.02
DCW	EQ	03-Aug-2023	48.45	48.45	49.85	47.45	49.30	49.20	48.84	4511839	2203.63	13712	1842441	40.84
DCXINDIA	EQ	03-Aug-2023	279.55	279.00	285.60	276.00	279.50	279.75	279.93	487011	1363.27	11512	232718	47.78
DECCANCE	EQ	03-Aug-2023	478.35	481.55	490.00	478.00	484.00	481.60	483.36	19683	95.14	1359	11198	56.89
DEEPAKFERT	EQ	03-Aug-2023	553.05	547.00	554.05	547.00	552.05	552.25	550.61	290924	1601.85	8245	157282	54.06
DEEPAKNTR	EQ	03-Aug-2023	2013.20	2013.00	2031.95	1991.00	2021.00	2025.95	2009.46	346006	6952.85	20299	141899	41.01
DEEPENR	BE	03-Aug-2023	119.80	122.80	122.80	118.00	120.25	120.10	120.61	5513	6.65	43	-	-
DEEPINDS	EQ	03-Aug-2023	223.15	225.50	235.00	221.30	235.00	233.35	230.69	465154	1073.06	11993	206878	44.48
DELHIVERY	EQ	03-Aug-2023	401.45	401.05	401.10	396.25	398.00	398.20	398.09	1147579	4568.38	18197	924192	80.53
DELPHIFX	EQ	03-Aug-2023	386.30	382.00	397.00	382.00	393.00	393.00	390.44	1783	6.96	186	1083	60.74
DELTACORP	EQ	03-Aug-2023	197.10	189.00	190.00	181.10	188.35	187.85	187.16	13944665	26098.39	76881	3140697	22.52
DELTAMAGNT	EQ	03-Aug-2023	83.50	83.95	84.30	82.15	82.95	82.60	82.89	9233	7.65	389	5210	56.43
DEN	EQ	03-Aug-2023	40.65	40.65	41.95	40.30	40.80	41.00	41.12	2341984	963.02	6296	864858	36.93
DENEERS	SM	03-Aug-2023	230.00	235.00	236.50	231.15	236.50	236.50	233.90	6000	14.03	5	6000	100.00
DENORA	EQ	03-Aug-2023	1736.70	1740.00	1763.60	1565.00	1594.00	1586.60	1623.29	81145	1317.22	13315	40472	49.88
DENTALKART	SM	03-Aug-2023	409.20	419.40	453.00	416.00	453.00	441.80	433.83	217000	941.42	191	116000	53.46
DEVIT	BE	03-Aug-2023	126.85	130.00	130.00	127.00	127.25	127.50	128.84	16172	20.84	144	-	-
DEVYANI	EQ	03-Aug-2023	193.95	194.30	196.65	191.30	194.90	193.75	193.51	1456980	2819.34	15096	765568	52.54
DGCONTENT	BE	03-Aug-2023	16.00	15.20	15.95	15.20	15.20	15.20	15.20	512	0.08	8	-	-
DHAMPURSUG	EQ	03-Aug-2023	273.95	270.60	282.50	270.60	281.00	279.15	278.49	384116	1069.71	10455	142691	37.15
DHANBANK	EQ	03-Aug-2023	20.85	20.70	21.05	20.65	21.00	20.95	20.86	1186542	247.55	2556	440014	37.08
DHANI	EQ	03-Aug-2023	40.20	40.15	42.45	39.10	42.30	42.00	41.25	7607403	3138.36	16125	4483372	58.93
DHANILOANS	N6	03-Aug-2023	998.00	996.00	996.00	996.00	996.00	996.00	996.00	26	0.26	2	26	100.00
DHANILOANS	N8	03-Aug-2023	1547.99	1547.00	1547.00	1540.71	1540.71	1540.73	1545.95	232	3.59	13	232	100.00
DHANILOANS	NG	03-Aug-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	482	4.82	2	482	100.00
DHANILOANS	NP	03-Aug-2023	1078.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
DHANILOANS	NU	03-Aug-2023	993.40	971.00	971.00	970.00	970.00	970.10	970.10	50	0.49	2	50	100.00
DHANILOANS	NV	03-Aug-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	24	0.25	4	24	100.00
DHANILOANS	NX	03-Aug-2023	985.05	985.05	985.05	985.00	985.00	985.00	985.05	120	1.18	3	120	100.00
DHANILOANS	Y2	03-Aug-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
DHANUKA	EQ	03-Aug-2023	745.65	735.80	758.80	718.55	758.00	755.90	733.26	84528	619.81	6879	47182	55.82
DHARMAJ	EQ	03-Aug-2023	196.70	198.50	201.60	195.50	198.50	197.70	198.32	263568	522.70	7385	138360	52.49
DHRUV	EQ	03-Aug-2023	49.90	51.00	51.45	49.50	49.70	49.70	50.50	34680	17.51	534	14647	42.23
DHUNINV	EQ	03-Aug-2023	710.15	710.15	710.20	702.15	710.00	709.65	708.04	1074	7.60	170	634	59.03
DIAMONDYD	EQ	03-Aug-2023	844.35	868.80	968.00	868.80	915.25	913.55	932.93	169977	1585.77	13426	34293	20.18
DICIND	EQ	03-Aug-2023	485.00	494.00	498.00	480.40	480.40	485.10	488.90	8435	41.24	1053	5024	59.56
DIGISPICE	EQ	03-Aug-2023	20.95	21.35	25.10	20.50	25.10	25.10	23.74	1467431	348.37	3578	832430	56.73
DIGJAMLMTD	BE	03-Aug-2023	81.95	81.95	84.30	81.95	83.20	82.10	82.74	806	0.67	24	-	-
DIL	EQ	03-Aug-2023	11.20	10.65	11.45	10.65	11.15	11.20	11.11	18449673	2050.40	3827	7114470	38.56
DISHTV	EQ	03-Aug-2023	17.40	17.40	17.70	17.10	17.30	17.35	17.36	11381771	1976.22	7186	2585824	22.72
DIVGIITTS	EQ	03-Aug-2023	908.30	905.00	946.70	885.65	892.00	891.20	912.09	75884	692.13	9510	37374	49.25
DIVISLAB	EQ	03-Aug-2023	3690.60	3700.00	3764.80	3690.20	3722.95	3726.30	3730.16	619764	23118.18	42076	146957	23.71
DIVOPPBEES	EQ	03-Aug-2023	55.46	57.10	57.10	54.92	55.78	55.19	55.24	17533	9.69	819	13938	79.50
DIXON	EQ	03-Aug-2023	4127.30	4120.00	4485.00	4091.00	4455.00	4443.35	4367.39	2318714	101267.23	155260	584732	25.22
DJML	EQ	03-Aug-2023	163.30	164.60	167.55	158.00	167.00	164.30	162.62	28908	47.01	691	19652	67.98
DKEGL	SM	03-Aug-2023	82.50	91.00	91.00	86.00	87.00	87.00	88.22	39000	34.41	12	30000	76.92
DLF	EQ	03-Aug-2023	493.60	493.50	496.50	484.20	487.95	488.35	489.00	3315895	16214.69	45802	1019217	30.74
DLINKINDIA	EQ	03-Aug-2023	316.35	317.80	321.75	316.00	317.55	317.80	318.68	286020	911.50	7709	104534	36.55
DMART	EQ	03-Aug-2023	3713.40	3713.40	3725.00	3675.00	3703.00	3699.90	3699.72	168745	6243.09	25975	106995	63.41
DMCC	EQ	03-Aug-2023	324.25	329.10	336.90	323.05	330.00	329.85	330.04	35936	118.60	2969	17744	49.38
DNAMEDIA	EQ	03-Aug-2023	3.00	3.05	3.05	2.95	3.00	3.00	3.01	33139	1.00	107	28304	85.41
DODLA	EQ	03-Aug-2023	721.65	725.00	769.00	725.00	737.90	738.05	750.90	169982	1276.40	17017	54530	32.08
DOLATALGO	EQ	03-Aug-2023	47.10	47.50	47.50	46.10	46.35	46.20	46.53	44655	20.78	685	24580	55.04
DOLLAR	EQ	03-Aug-2023	406.55	408.40	425.90	406.20	420.00	422.95	417.18	108985	454.66	6701	47481	43.57
DOLLEX	SM	03-Aug-2023	48.35	48.50	50.00	48.50	49.50	49.50	49.60	68000	33.73	17	56000	82.35
DONEAR	EQ	03-Aug-2023	92.75	92.00	93.45	91.00	92.60	91.90	92.25	86707	79.99	1475	37962	43.78
DPABHUSHAN	EQ	03-Aug-2023	262.70	258.10	284.95	258.10	284.95	283.25	279.52	38262	106.95	1384	27690	72.37
DPSCLTD	EQ	03-Aug-2023	14.85	15.05	15.60	14.85	15.15	15.20	15.25	324495	49.47	1202	209635	64.60
DPWIRES	EQ	03-Aug-2023	541.00	545.10	575.25	540.70	570.15	572.25	563.29	90691	510.86	7834	40107	44.22
DRCSYSTEMS	EQ	03-Aug-2023	37.55	37.15	38.40	36.75	37.00	37.10	37.29	10310	3.84	123	6326	61.36
DREAMFOLKS	EQ	03-Aug-2023	816.45	825.00	827.80	771.10	787.00	783.90	797.16	518846	4136.05	25036	212998	41.05
DREDGECORP	EQ	03-Aug-2023	361.65	360.10	364.50	357.15	364.50	362.40	360.86	58102	209.66	3589	15960	27.47
DRONE	ST	03-Aug-2023	120.85	126.85	126.85	126.85	126.85	126.85	126.85	130000	164.91	56	128000	98.46
DRREDDY	EQ	03-Aug-2023	5660.45	5645.00	5734.00	5621.50	5650.00	5659.50	5682.49	514104	29213.90	56884	229519	44.64
DSPBANKETF	EQ	03-Aug-2023	45.30	46.25	46.25	44.56	46.20	44.77	44.89	8122	3.65	126	3671	45.20
DSPGOLDETF	EQ	03-Aug-2023	59.30	59.25	59.25	58.70	59.20	59.20	58.99	842	0.50	47	633	75.18
DSPITETF	EQ	03-Aug-2023	30.09	30.00	30.08	29.68	30.08	30.01	29.91	7928	2.37	63	4458	56.23
DSPN50ETF	EQ	03-Aug-2023	199.09	194.53	200.99	193.03	197.98	197.43	197.70	3562	7.04	88	2193	61.57
DSPNEWETF	EQ	03-Aug-2023	233.11	227.53	250.00	227.53	232.15	233.07	232.71	14458	33.65	103	9496	65.68
DSPPSBKETF	EQ	03-Aug-2023	44.92	44.75	45.39	44.25	44.25	44.25	44.59	2525	1.13	22	1168	46.26
DSPPVBKETF	EQ	03-Aug-2023	28.03	27.97	27.97	22.80	22.88	22.92	23.30	25957	6.05	217	21285	82.00
DSPQ50ETF	EQ	03-Aug-2023	182.71	180.39	183.00	180.39	181.87	181.81	182.13	1657	3.02	67	868	52.38
DSPSENXETF	EQ	03-Aug-2023	79.51	65.69	71.50	65.04	66.00	65.59	65.45	101713	66.57	190	28777	28.29
DSPSILVETF	EQ	03-Aug-2023	73.06	72.00	72.00	71.15	71.70	71.70	71.64	1539	1.10	63	1516	98.51
DSSL	EQ	03-Aug-2023	608.40	599.05	599.05	578.00	582.90	579.70	586.16	77345	453.36	3190	48211	62.33
DTIL	EQ	03-Aug-2023	209.65	210.05	213.40	207.50	211.30	211.75	211.07	4512	9.52	346	3098	68.66
DUCOL	SM	03-Aug-2023	198.00	198.00	199.90	198.00	199.90	199.90	198.95	3200	6.37	2	3200	100.00
DUGLOBAL	SM	03-Aug-2023	50.00	51.00	52.50	51.00	52.50	52.50	52.21	17500	9.14	7	12500	71.43
DVL	EQ	03-Aug-2023	273.90	276.00	276.20	270.35	273.00	272.40	272.91	34079	93.01	2200	15153	44.46
DWARKESH	EQ	03-Aug-2023	90.40	91.00	92.20	90.10	90.90	91.15	91.09	1042642	949.76	7364	359964	34.52
DYCL	EQ	03-Aug-2023	529.30	537.90	579.00	531.05	573.00	573.20	557.88	655878	3659.01	35066	154945	23.62
DYNAMATECH	EQ	03-Aug-2023	4198.90	4207.45	4225.15	4075.00	4100.00	4111.40	4147.84	7339	304.41	2625	3036	41.37
DYNAMIC	SM	03-Aug-2023	45.60	45.60	46.10	44.80	46.10	45.95	45.59	40000	18.24	20	30000	75.00
DYNPRO	EQ	03-Aug-2023	301.95	299.80	304.70	296.10	302.70	299.65	299.68	16062	48.13	1977	7321	45.58
E2E	BE	03-Aug-2023	258.85	258.50	271.75	253.00	271.75	271.75	268.70	47062	126.45	481	-	-
EASEMYTRIP	EQ	03-Aug-2023	40.70	40.60	41.05	40.15	40.40	40.40	40.44	12513907	5060.47	23703	5418830	43.30
EASTSILK	BE	03-Aug-2023	1.95	1.90	2.00	1.90	1.90	1.90	1.94	7123	0.14	16	-	-
EBBETF0425	EQ	03-Aug-2023	1142.29	1177.30	1177.30	1141.77	1143.00	1142.91	1142.88	7129	81.48	86	6781	95.12
EBBETF0430	EQ	03-Aug-2023	1289.16	1297.80	1297.80	1289.17	1291.45	1291.45	1291.14	6839	88.30	248	5491	80.29
EBBETF0431	EQ	03-Aug-2023	1151.98	1186.55	1186.55	1151.01	1154.90	1152.93	1152.41	7999	92.18	120	6394	79.93
EBBETF0433	EQ	03-Aug-2023	1051.00	1050.06	1051.00	1049.01	1049.11	1049.86	1049.95	7172	75.30	47	7117	99.23
ECLERX	EQ	03-Aug-2023	1703.55	1700.00	1726.95	1678.00	1722.00	1720.20	1711.99	27276	466.96	3919	13881	50.89
ECLFINANCE	NJ	03-Aug-2023	982.99	987.00	987.99	977.10	977.10	977.85	983.43	1321	12.99	27	1321	100.00
ECLFINANCE	NK	03-Aug-2023	967.00	970.00	974.45	970.00	974.45	970.75	972.68	1332	12.96	21	1193	89.56
ECLFINANCE	NO	03-Aug-2023	987.74	998.00	998.00	989.00	995.00	995.00	995.81	278	2.77	5	278	100.00
ECLFINANCE	NP	03-Aug-2023	1050.00	1049.00	1050.00	1049.00	1050.00	1050.00	1049.68	685	7.19	11	685	100.00
ECLFINANCE	NQ	03-Aug-2023	1563.37	1563.85	1563.85	1555.00	1555.00	1555.01	1555.35	520	8.09	9	520	100.00
ECLFINANCE	NR	03-Aug-2023	1008.00	1005.00	1008.00	1005.00	1008.00	1008.00	1006.67	45	0.45	5	45	100.00
ECLFINANCE	NS	03-Aug-2023	1044.40	1044.50	1044.50	1044.50	1044.50	1044.50	1044.50	9	0.09	1	9	100.00
EDELWEISS	EQ	03-Aug-2023	47.40	47.25	47.65	45.55	46.35	46.00	46.41	1462393	678.66	6870	818119	55.94
EICHERMOT	EQ	03-Aug-2023	3332.70	3332.30	3385.00	3301.35	3383.00	3379.70	3363.20	601722	20237.11	45912	192858	32.05
EIDPARRY	EQ	03-Aug-2023	487.80	489.95	503.40	484.05	498.00	497.80	495.41	429791	2129.22	13224	197640	45.99
EIFFL	EQ	03-Aug-2023	149.20	150.90	150.90	143.00	145.00	145.10	148.30	17293	25.65	282	15210	87.95
EIHAHOTELS	EQ	03-Aug-2023	487.80	486.10	490.95	475.30	482.80	481.75	482.44	32246	155.57	2630	16524	51.24
EIHOTEL	EQ	03-Aug-2023	208.45	208.35	211.35	206.80	210.00	210.65	209.45	412932	864.87	7485	135248	32.75
EKC	EQ	03-Aug-2023	131.75	132.90	136.50	130.55	134.95	135.10	133.57	2042176	2727.76	15205	706036	34.57
ELDEHSG	EQ	03-Aug-2023	793.45	810.05	810.05	762.00	767.90	765.70	777.05	2458	19.10	523	1401	57.00
ELECON	EQ	03-Aug-2023	793.40	796.00	820.00	788.05	819.00	819.05	807.64	623304	5034.06	20619	263432	42.26
ELECTCAST	EQ	03-Aug-2023	57.00	56.95	62.90	56.65	61.00	61.55	60.98	10455140	6375.17	24523	3916341	37.46
ELECTHERM	BE	03-Aug-2023	84.55	86.70	88.75	84.50	88.75	88.75	87.76	35717	31.35	166	-	-
ELGIEQUIP	EQ	03-Aug-2023	532.25	532.20	533.95	505.60	518.70	516.30	518.25	352835	1828.57	17972	159789	45.29
ELGIRUBCO	EQ	03-Aug-2023	41.75	41.25	46.00	41.25	43.40	43.35	44.60	463926	206.93	2169	182263	39.29
ELIN	EQ	03-Aug-2023	151.75	152.90	153.50	148.75	150.55	150.35	150.55	123157	185.41	3448	62999	51.15
EMAMILTD	EQ	03-Aug-2023	445.25	447.50	457.65	442.35	449.75	450.05	450.89	1536375	6927.42	13947	1378216	89.71
EMAMIPAP	EQ	03-Aug-2023	121.65	122.15	125.70	121.25	124.40	124.20	123.32	27445	33.85	944	15321	55.82
EMAMIREAL	EQ	03-Aug-2023	67.20	68.50	68.50	66.10	66.45	66.30	66.52	14056	9.35	227	10992	78.20
EMBASSY	RR	03-Aug-2023	308.24	306.90	309.70	305.33	306.79	307.14	307.17	112253	344.81	2012	87867	78.28
EMIL	EQ	03-Aug-2023	115.55	116.00	120.00	115.70	117.00	116.95	117.52	2136941	2511.23	12245	994129	46.52
EMKAY	EQ	03-Aug-2023	77.60	77.95	79.40	76.95	79.30	78.70	78.45	30872	24.22	629	15880	51.44
EMMBI	EQ	03-Aug-2023	89.70	90.45	90.90	88.05	88.30	88.50	88.64	21038	18.65	374	11081	52.67
EMUDHRA	EQ	03-Aug-2023	436.70	435.80	450.00	432.00	445.20	445.25	443.31	142777	632.94	9315	54780	38.37
ENDURANCE	EQ	03-Aug-2023	1688.10	1684.00	1738.00	1672.70	1717.00	1720.25	1698.46	30254	513.85	9067	16940	55.99
ENERGYDEV	EQ	03-Aug-2023	17.05	17.10	17.40	16.80	16.80	16.90	17.04	49557	8.45	341	31987	64.55
ENGINERSIN	EQ	03-Aug-2023	148.50	149.70	151.40	144.20	146.50	147.05	147.32	6011892	8856.86	30250	1713896	28.51
ENIL	EQ	03-Aug-2023	143.70	144.90	151.95	143.75	149.25	149.55	148.11	68748	101.82	1035	46448	67.56
EPL	EQ	03-Aug-2023	221.45	221.25	221.25	212.80	216.40	214.65	215.45	852565	1836.88	13073	535880	62.86
EQUITASBNK	EQ	03-Aug-2023	89.85	89.20	89.50	85.00	88.00	88.00	87.06	9048802	7878.08	41056	4333871	47.89
ERFLNCDI	N5	03-Aug-2023	912.00	912.00	912.00	910.00	911.95	911.95	911.80	635	5.79	16	630	99.21
ERIS	EQ	03-Aug-2023	799.50	797.05	816.90	786.10	800.00	795.70	802.48	873682	7011.09	16019	714371	81.77
EROSMEDIA	EQ	03-Aug-2023	18.80	18.90	18.95	18.00	18.40	18.30	18.44	642429	118.45	1623	433648	67.50
ESABINDIA	EQ	03-Aug-2023	4800.40	4824.45	4824.45	4672.00	4710.00	4692.95	4713.42	4673	220.26	1888	2444	52.30
ESCORTS	EQ	03-Aug-2023	2598.35	2597.95	2598.00	2530.00	2556.00	2549.50	2560.29	241811	6191.07	24429	53069	21.95
ESFL	SM	03-Aug-2023	141.35	141.95	142.90	134.00	134.00	134.80	138.30	183600	253.92	144	166800	90.85
ESSARSHPNG	BE	03-Aug-2023	10.95	10.90	11.25	10.70	10.80	10.90	10.95	69155	7.57	328	-	-
ESSENTIA	BE	03-Aug-2023	6.60	6.60	6.90	6.30	6.90	6.90	6.55	3316264	217.25	3918	-	-
ESTER	EQ	03-Aug-2023	108.00	108.70	109.40	105.00	106.50	106.45	107.30	86814	93.15	1813	56283	64.83
ETHOSLTD	EQ	03-Aug-2023	1402.20	1388.00	1450.40	1388.00	1440.00	1430.65	1422.27	31775	451.93	5563	16015	50.40
EUROBOND	SM	03-Aug-2023	127.35	128.00	130.50	127.05	127.75	129.30	128.48	18000	23.13	14	9000	50.00
EUROTEXIND	BE	03-Aug-2023	12.30	12.90	12.90	11.90	11.90	11.90	12.50	1817	0.23	14	-	-
EVEREADY	EQ	03-Aug-2023	339.95	340.80	343.80	337.25	339.95	339.05	340.80	48688	165.93	2723	18748	38.51
EVERESTIND	EQ	03-Aug-2023	935.00	923.95	954.95	896.05	918.90	912.80	914.89	24914	227.94	5967	8407	33.74
EXCEL	BE	03-Aug-2023	0.35	0.40	0.40	0.35	0.40	0.35	0.36	2129871	7.75	1180	-	-
EXCELINDUS	EQ	03-Aug-2023	908.55	908.60	921.90	906.55	910.70	907.95	911.69	6676	60.86	992	3995	59.84
EXIDEIND	EQ	03-Aug-2023	259.65	260.35	260.35	251.75	256.80	256.90	255.64	2627515	6716.95	27306	735149	27.98
EXPLEOSOL	EQ	03-Aug-2023	1688.50	1671.05	1716.95	1661.70	1695.00	1697.00	1688.51	28296	477.78	4788	10322	36.48
EXXARO	EQ	03-Aug-2023	115.40	115.10	124.00	112.95	123.10	122.05	119.52	561703	671.36	6177	346093	61.61
FACT	EQ	03-Aug-2023	478.80	479.90	480.15	460.10	471.50	472.70	469.94	963686	4528.71	22652	175460	18.21
FAIRCHEMOR	EQ	03-Aug-2023	1213.00	1213.00	1213.00	1180.20	1189.00	1187.20	1192.10	11837	141.11	3237	6710	56.69
FAZE3Q	EQ	03-Aug-2023	382.30	382.30	386.30	364.30	367.95	367.35	372.19	30914	115.06	3373	20323	65.74
FCL	EQ	03-Aug-2023	292.30	292.30	293.90	287.70	293.50	292.90	290.86	166855	485.31	5396	64461	38.63
FCSSOFT	EQ	03-Aug-2023	2.25	2.25	2.30	2.20	2.30	2.25	2.27	2793877	63.30	2407	2507673	89.76
FDC	EQ	03-Aug-2023	343.00	345.00	378.40	342.10	371.55	372.95	369.39	6350711	23458.58	100632	640775	10.09
FEDERALBNK	EQ	03-Aug-2023	132.75	132.75	132.95	130.75	132.65	132.15	131.89	13591421	17926.17	88867	4860591	35.76
FELIX	SM	03-Aug-2023	90.00	90.20	94.50	90.20	94.50	94.50	93.88	37000	34.74	33	27000	72.97
FIBERWEB	EQ	03-Aug-2023	30.20	30.20	30.50	29.30	29.65	29.80	29.87	23204	6.93	319	14438	62.22
FIDEL	SM	03-Aug-2023	92.00	92.00	92.50	88.00	89.10	89.10	90.11	24000	21.63	8	15000	62.50
FIEMIND	EQ	03-Aug-2023	1914.10	1920.00	1929.95	1860.00	1880.10	1878.50	1879.58	24206	454.97	5230	11490	47.47
FILATEX	EQ	03-Aug-2023	40.25	40.25	40.60	39.40	40.30	40.35	40.01	301046	120.43	2722	153840	51.10
FINCABLES	EQ	03-Aug-2023	1000.80	997.95	1015.00	995.00	1006.80	1006.55	1006.52	197306	1985.92	11924	68062	34.50
FINEORG	EQ	03-Aug-2023	4521.20	4539.00	4640.05	4503.70	4597.00	4588.15	4577.70	34010	1556.87	9322	17552	51.61
FINOPB	EQ	03-Aug-2023	331.45	332.80	340.00	325.10	339.80	336.75	332.28	508937	1691.11	13750	226920	44.59
FINPIPE	EQ	03-Aug-2023	203.80	203.90	208.75	200.60	205.75	206.55	204.79	1510090	3092.48	22555	491046	32.52
FIVESTAR	EQ	03-Aug-2023	749.00	754.25	754.50	733.00	734.90	734.80	742.73	348241	2586.50	11114	253104	72.68
FLEXITUFF	EQ	03-Aug-2023	30.70	30.85	32.50	30.40	31.10	31.40	31.29	60648	18.97	407	40408	66.63
FLUOROCHEM	EQ	03-Aug-2023	2781.50	2796.70	2796.70	2766.00	2790.00	2788.55	2784.09	188380	5244.67	14027	114911	61.00
FMGOETZE	EQ	03-Aug-2023	370.70	372.85	374.10	365.25	365.55	367.00	369.16	66514	245.55	4402	34773	52.28
FMNL	EQ	03-Aug-2023	5.15	5.20	5.20	5.00	5.00	5.00	5.07	27738	1.41	152	20278	73.11
FOCE	SM	03-Aug-2023	783.65	744.50	807.95	744.50	807.95	806.15	799.68	11000	87.96	34	10400	94.55
FOCUS	EQ	03-Aug-2023	790.95	803.00	824.00	780.00	795.00	788.50	797.63	30305	241.72	1444	19154	63.20
FOODSIN	EQ	03-Aug-2023	183.55	183.90	187.90	183.00	184.35	184.25	184.98	146107	270.27	3526	96063	65.75
FORCEMOT	EQ	03-Aug-2023	2472.80	2490.00	2525.00	2479.00	2498.00	2503.50	2498.83	24171	603.99	3617	12749	52.75
FORTIS	EQ	03-Aug-2023	335.00	336.85	339.55	330.25	331.60	332.65	336.66	1303979	4389.95	22932	548823	42.09
FOSECOIND	EQ	03-Aug-2023	3234.50	3188.00	3336.30	3171.00	3254.00	3286.90	3241.22	5273	170.91	1154	2712	51.43
FROG	SM	03-Aug-2023	292.65	297.00	297.00	290.00	292.00	292.00	293.69	12400	36.42	31	9600	77.42
FSC	BZ	03-Aug-2023	9.95	10.00	10.25	9.55	9.65	9.70	9.67	15910	1.54	98	-	-
FSL	EQ	03-Aug-2023	144.80	144.05	144.75	140.60	144.75	143.85	143.16	2993143	4284.89	29391	1442336	48.19
FUSION	EQ	03-Aug-2023	646.65	657.80	669.00	636.55	640.50	642.80	652.05	356643	2325.48	23312	203453	57.05
GABRIEL	EQ	03-Aug-2023	220.40	220.00	229.95	219.00	225.45	224.80	225.71	550077	1241.59	11152	153523	27.91
GAEL	EQ	03-Aug-2023	258.50	258.50	259.40	250.10	252.95	252.30	253.88	256346	650.80	7881	133943	52.25
GAIL	EQ	03-Aug-2023	116.35	116.35	116.85	114.75	115.70	115.55	115.75	13891020	16079.06	46641	7261978	52.28
GALAXYSURF	EQ	03-Aug-2023	2643.00	2656.90	2671.20	2627.00	2627.10	2640.30	2645.39	8643	228.64	2470	4146	47.97
GALLANTT	EQ	03-Aug-2023	86.30	87.95	89.35	85.25	88.00	87.85	87.31	153222	133.78	1887	64289	41.96
GANDHITUBE	EQ	03-Aug-2023	620.95	621.00	641.00	605.65	610.50	613.55	629.50	32399	203.95	5995	11185	34.52
GANECOS	EQ	03-Aug-2023	1017.15	1017.00	1039.90	1000.00	1005.00	1007.80	1012.18	35761	361.97	5849	20199	56.48
GANESHBE	EQ	03-Aug-2023	153.75	153.85	155.60	152.55	153.90	153.70	154.13	92786	143.01	2362	42649	45.96
GANESHHOUC	EQ	03-Aug-2023	437.05	436.70	444.95	433.70	440.20	440.45	439.98	62460	274.81	4933	25708	41.16
GANGESSECU	EQ	03-Aug-2023	116.25	117.95	117.95	113.00	114.20	114.20	115.27	5771	6.65	166	3699	64.10
GARFIBRES	EQ	03-Aug-2023	3216.05	3216.05	3374.70	3216.05	3300.00	3317.80	3326.37	40418	1344.45	7792	12618	31.22
GATEWAY	EQ	03-Aug-2023	75.90	76.70	80.70	76.00	79.30	79.40	78.59	3423092	2690.08	12508	2213419	64.66
GATI	EQ	03-Aug-2023	143.15	142.60	146.40	141.50	143.60	143.80	143.70	605626	870.26	5683	190990	31.54
GAYAHWS	BE	03-Aug-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.79	902331	7.16	679	-	-
GEECEE	EQ	03-Aug-2023	179.40	178.90	186.00	178.25	184.05	183.00	183.76	36424	66.93	1444	24457	67.15
GENCON	BE	03-Aug-2023	47.70	47.00	49.00	46.05	47.10	48.15	48.85	112043	54.74	129	-	-
GENESYS	EQ	03-Aug-2023	291.25	290.00	309.90	286.70	299.00	298.55	295.39	23960	70.78	1860	13138	54.83
GENSOL	EQ	03-Aug-2023	1677.70	1701.40	1722.45	1647.20	1685.00	1665.05	1680.87	20359	342.21	2269	12633	62.05
GENUSPAPER	EQ	03-Aug-2023	15.85	16.00	16.20	15.85	15.90	16.00	16.04	153895	24.68	693	103470	67.23
GENUSPOWER	EQ	03-Aug-2023	177.55	177.00	179.15	172.05	174.40	174.85	175.10	746024	1306.25	7909	376373	50.45
GEOJITFSL	EQ	03-Aug-2023	46.45	46.50	46.80	46.10	46.40	46.30	46.40	236904	109.92	1452	126551	53.42
GEPIL	EQ	03-Aug-2023	177.95	177.55	194.30	175.95	183.95	184.75	186.24	4648184	8656.68	45230	934246	20.10
GESHIP	EQ	03-Aug-2023	789.65	790.00	808.95	786.95	805.00	803.30	800.02	565691	4525.66	27519	242436	42.86
GET&D	BE	03-Aug-2023	244.25	244.25	254.00	241.05	253.00	252.60	251.25	56003	140.71	803	-	-
GFLLIMITED	EQ	03-Aug-2023	55.80	56.10	56.75	55.80	56.50	56.30	56.23	184874	103.95	1193	139106	75.24
GHCL	EQ	03-Aug-2023	541.35	541.50	544.50	527.00	537.50	534.55	534.44	182169	973.58	8236	90126	49.47
GHCLTEXTIL	EQ	03-Aug-2023	73.55	72.25	75.95	72.25	75.30	75.35	74.76	293504	219.41	2335	181480	61.83
GICHSGFIN	EQ	03-Aug-2023	196.25	195.90	201.70	194.50	197.15	198.35	198.62	341502	678.28	4688	139529	40.86
GICL	SM	03-Aug-2023	40.00	41.85	41.90	40.00	40.00	40.00	41.25	9000	3.71	3	9000	100.00
GICRE	EQ	03-Aug-2023	204.70	206.25	208.70	203.10	206.00	205.90	205.97	700539	1442.90	10363	247498	35.33
GILLANDERS	EQ	03-Aug-2023	73.45	75.60	77.40	71.70	74.50	75.35	75.94	75658	57.46	748	46017	60.82
GILLETTE	EQ	03-Aug-2023	5705.90	5662.00	5784.00	5662.00	5692.00	5714.35	5738.48	8982	515.43	3201	4353	48.46
GILT5YBEES	EQ	03-Aug-2023	52.59	52.57	52.59	52.51	52.59	52.56	52.55	272627	143.27	372	172520	63.28
GINNIFILA	BE	03-Aug-2023	27.50	27.10	28.75	27.10	28.25	28.35	28.12	44162	12.42	163	-	-
GIPCL	EQ	03-Aug-2023	111.75	111.75	113.35	110.20	112.85	111.95	111.85	418360	467.93	3760	190097	45.44
GIRIRAJ	SM	03-Aug-2023	366.50	384.80	384.80	384.80	384.80	384.80	384.80	1200	4.62	2	1200	100.00
GKWLIMITED	BE	03-Aug-2023	911.00	913.00	939.50	890.00	900.00	896.30	920.79	1065	9.81	40	-	-
GLAND	EQ	03-Aug-2023	1288.75	1284.70	1335.95	1282.05	1325.00	1329.00	1321.35	622557	8226.14	35963	171430	27.54
GLAXO	EQ	03-Aug-2023	1405.00	1405.00	1426.20	1393.80	1402.00	1402.20	1411.63	79757	1125.88	6933	47575	59.65
GLENMARK	EQ	03-Aug-2023	780.65	780.65	805.00	777.05	794.00	792.15	795.52	1388394	11044.89	33645	350308	25.23
GLOBAL	BE	03-Aug-2023	185.40	189.95	190.85	183.00	184.10	186.90	186.16	25931	48.27	392	-	-
GLOBALPET	SM	03-Aug-2023	67.25	68.95	70.80	68.00	68.60	68.80	69.46	144000	100.03	46	108000	75.00
GLOBALVECT	BE	03-Aug-2023	76.15	76.60	77.65	75.40	76.10	76.90	76.76	7959	6.11	71	-	-
GLOBE	BE	03-Aug-2023	2.50	2.45	2.60	2.45	2.60	2.60	2.58	362448	9.34	462	-	-
GLOBUSSPR	EQ	03-Aug-2023	987.10	980.00	987.50	964.95	970.00	970.40	977.42	200820	1962.85	15514	106667	53.12
GLS	EQ	03-Aug-2023	615.80	615.90	634.95	610.95	630.50	629.80	627.04	123789	776.21	8134	56383	45.55
GMBREW	EQ	03-Aug-2023	588.05	593.95	593.95	587.55	589.10	589.80	590.64	14506	85.68	1369	8309	57.28
GMDCLTD	EQ	03-Aug-2023	168.55	167.00	172.80	167.00	171.75	171.55	170.28	1606727	2735.95	15784	710169	44.20
GMMPFAUDLR	EQ	03-Aug-2023	1445.10	1448.00	1461.95	1434.55	1449.55	1452.35	1446.86	94364	1365.32	14001	50548	53.57
GMRINFRA	EQ	03-Aug-2023	51.10	51.15	51.50	50.40	50.95	50.95	50.87	5419053	2756.69	16077	1603564	29.59
GMRP&UI	EQ	03-Aug-2023	19.30	19.30	19.65	18.85	19.30	19.35	19.20	1910520	366.74	5378	881632	46.15
GNA	EQ	03-Aug-2023	1005.55	1011.05	1013.85	997.20	1005.00	1004.75	1006.19	53769	541.02	5268	25397	47.23
GNFC	EQ	03-Aug-2023	586.15	583.95	587.70	577.15	583.00	583.00	581.79	788284	4586.13	11534	291406	36.97
GOACARBON	EQ	03-Aug-2023	555.20	555.20	564.65	551.85	558.50	557.45	557.95	99268	553.87	12273	20865	21.02
GOCLCORP	EQ	03-Aug-2023	417.10	427.50	434.05	420.15	427.25	428.95	427.62	106546	455.61	5641	53245	49.97
GOCOLORS	EQ	03-Aug-2023	1245.55	1245.00	1253.70	1215.10	1232.00	1231.80	1234.41	66396	819.60	9315	36354	54.75
GODFRYPHLP	EQ	03-Aug-2023	2032.50	2025.25	2052.20	1969.00	2020.00	2029.20	2011.94	93588	1882.93	8733	52436	56.03
GODHA	BE	03-Aug-2023	1.10	1.10	1.10	1.05	1.10	1.05	1.07	1330389	14.24	504	-	-
GODREJAGRO	EQ	03-Aug-2023	485.30	487.75	491.40	480.50	485.60	485.75	486.98	322733	1571.64	11328	115099	35.66
GODREJCP	EQ	03-Aug-2023	1019.70	1019.90	1020.00	1008.50	1012.25	1014.50	1015.17	714395	7252.36	29303	516973	72.37
GODREJIND	EQ	03-Aug-2023	476.50	476.00	478.50	471.15	473.10	472.90	474.98	167419	795.21	6591	104218	62.25
GODREJPROP	EQ	03-Aug-2023	1659.80	1663.00	1664.55	1554.15	1570.00	1573.00	1577.36	2101870	33154.05	77944	770097	36.64
GOENKA	BZ	03-Aug-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.86	171726	1.47	63	-	-
GOKEX	EQ	03-Aug-2023	509.15	500.00	514.60	494.25	507.80	507.40	507.22	127534	646.88	10425	54346	42.61
GOKUL	EQ	03-Aug-2023	30.95	30.95	31.15	30.40	30.45	30.65	30.73	69858	21.47	749	46587	66.69
GOKULAGRO	EQ	03-Aug-2023	117.15	117.15	117.30	111.60	117.00	116.90	116.47	96228	112.08	2594	48499	50.40
GOLDBEES	EQ	03-Aug-2023	50.68	50.73	50.73	50.22	50.53	50.54	50.48	3504581	1769.23	25315	2763680	78.86
GOLDENTOBC	BZ	03-Aug-2023	44.00	44.00	44.50	41.85	44.30	44.15	43.25	2049	0.89	49	-	-
GOLDIAM	EQ	03-Aug-2023	131.75	131.75	132.90	129.05	129.60	129.80	130.54	153078	199.83	2353	74377	48.59
GOLDSHARE	EQ	03-Aug-2023	50.70	50.70	50.70	50.50	50.70	50.55	50.54	56843	28.73	366	54903	96.59
GOODLUCK	EQ	03-Aug-2023	499.65	502.40	502.60	489.20	494.45	491.20	493.54	140499	693.42	4007	72770	51.79
GOODYEAR	EQ	03-Aug-2023	1380.15	1375.00	1398.00	1341.00	1385.00	1384.90	1364.96	69444	947.89	10158	21398	30.81
GOYALALUM	BE	03-Aug-2023	9.60	9.70	10.05	9.15	9.70	9.65	9.46	1776070	167.97	4298	-	-
GPIL	EQ	03-Aug-2023	579.90	577.00	597.05	573.05	588.85	589.45	585.55	1385828	8114.73	26720	665790	48.04
GPPL	EQ	03-Aug-2023	121.10	121.15	122.10	118.90	119.50	119.25	119.92	722513	866.41	6285	391814	54.23
GRANULES	EQ	03-Aug-2023	317.15	317.50	321.70	314.85	318.20	318.20	318.37	1812204	5769.52	29443	715631	39.49
GRAPHITE	EQ	03-Aug-2023	423.55	421.30	425.30	416.15	419.50	420.10	420.97	493504	2077.52	11432	139127	28.19
GRASIM	EQ	03-Aug-2023	1821.00	1808.00	1834.60	1794.20	1825.00	1830.55	1817.06	661829	12025.85	30696	296533	44.81
GRAUWEIL	EQ	03-Aug-2023	113.10	113.35	115.25	112.10	114.95	114.25	114.11	210304	239.98	2636	84677	40.26
GRAVITA	EQ	03-Aug-2023	676.90	678.20	690.00	670.85	686.15	684.90	682.92	165441	1129.83	10784	82375	49.79
GRCL	SM	03-Aug-2023	55.20	57.95	57.95	57.95	57.95	57.95	57.95	12000	6.95	2	12000	100.00
GREAVESCOT	EQ	03-Aug-2023	139.10	139.10	141.00	137.10	139.40	139.80	139.36	1288750	1796.04	12674	582657	45.21
GREENCHEF	SM	03-Aug-2023	98.80	102.85	102.85	95.00	97.00	96.55	97.40	196800	191.68	94	169600	86.18
GREENLAM	EQ	03-Aug-2023	464.20	470.95	470.95	438.00	452.60	448.05	451.72	71132	321.32	7103	28024	39.40
GREENPANEL	EQ	03-Aug-2023	339.65	338.00	341.20	330.55	335.25	335.35	335.08	237061	794.33	10562	111825	47.17
GREENPLY	EQ	03-Aug-2023	167.50	167.50	169.95	166.30	168.80	168.35	168.13	93153	156.62	2941	38434	41.26
GREENPOWER	EQ	03-Aug-2023	15.25	15.45	15.45	14.70	15.00	14.95	14.99	12761037	1912.89	16748	7153672	56.06
GRINDWELL	EQ	03-Aug-2023	2350.25	2350.25	2394.95	2300.00	2305.40	2307.50	2333.47	49302	1150.45	9118	19890	40.34
GRINFRA	EQ	03-Aug-2023	1292.10	1294.00	1319.80	1287.60	1306.00	1310.85	1301.31	11384	148.14	1887	4947	43.46
GRMOVER	EQ	03-Aug-2023	171.80	172.65	172.65	168.10	170.10	169.85	169.95	48208	81.93	1074	32927	68.30
GROBTEA	EQ	03-Aug-2023	875.15	865.40	869.95	854.00	854.00	855.50	859.50	172	1.48	57	61	35.47
GRPLTD	BE	03-Aug-2023	3477.00	3475.00	3560.00	3475.00	3560.00	3558.75	3518.66	48	1.69	14	-	-
GRSE	EQ	03-Aug-2023	601.75	600.00	614.15	596.00	603.95	605.25	604.68	529119	3199.48	14452	114850	21.71
GRWRHITECH	EQ	03-Aug-2023	946.95	952.30	980.00	938.20	965.00	951.25	959.22	71076	681.77	8898	26060	36.66
GSFC	EQ	03-Aug-2023	165.25	164.30	166.25	163.30	164.05	164.00	164.28	1195092	1963.31	6854	589781	49.35
GSLSU	EQ	03-Aug-2023	183.10	184.70	185.50	180.00	180.30	180.75	182.70	173590	317.15	3030	38855	22.38
GSPL	EQ	03-Aug-2023	287.70	284.35	284.35	274.30	276.70	275.70	278.00	663795	1845.36	19106	347385	52.33
GSS	EQ	03-Aug-2023	192.60	193.90	197.90	190.90	196.50	195.25	194.32	37690	73.24	1410	19569	51.92
GSTL	SM	03-Aug-2023	114.90	111.55	119.80	111.55	117.50	116.75	116.14	33000	38.33	31	7000	21.21
GTL	EQ	03-Aug-2023	6.85	6.90	7.00	6.75	6.90	6.85	6.88	395327	27.19	855	216747	54.83
GTLINFRA	EQ	03-Aug-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.77	8182266	63.37	5828	3834550	46.86
GTPL	EQ	03-Aug-2023	131.25	131.95	134.40	131.65	132.70	132.80	132.85	41975	55.76	969	23010	54.82
GUFICBIO	EQ	03-Aug-2023	248.90	244.50	253.85	244.50	252.50	251.75	250.00	110980	277.45	4738	54762	49.34
GUJALKALI	EQ	03-Aug-2023	663.50	660.00	668.50	657.10	667.95	664.45	662.61	55837	369.98	3098	20573	36.84
GUJAPOLLO	EQ	03-Aug-2023	240.75	237.15	249.20	237.15	241.60	243.40	243.72	18775	45.76	1071	10680	56.88
GUJGASLTD	EQ	03-Aug-2023	472.05	457.00	458.55	438.60	455.30	455.05	452.80	8900464	40301.71	154638	5303419	59.59
GUJRAFFIA	BE	03-Aug-2023	28.15	28.15	28.90	28.15	28.25	28.40	28.53	280	0.08	14	-	-
GULFOILLUB	EQ	03-Aug-2023	530.25	527.25	546.05	522.55	540.00	539.20	539.31	76638	413.31	5098	51688	67.44
GULFPETRO	EQ	03-Aug-2023	40.55	41.10	41.10	40.15	40.80	40.75	40.66	64925	26.40	538	44608	68.71
GULPOLY	EQ	03-Aug-2023	208.60	208.65	211.30	202.05	203.85	203.85	205.64	202078	415.56	8416	108014	53.45
GVKPIL	EQ	03-Aug-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	720331	19.81	429	720331	100.00
GVPTECH	BE	03-Aug-2023	12.70	12.45	12.95	12.45	12.95	12.95	12.69	213781	27.13	347	-	-
HAL	EQ	03-Aug-2023	3739.85	3738.90	3793.05	3701.55	3772.95	3766.55	3760.13	720874	27105.77	43191	261265	36.24
HAPPSTMNDS	EQ	03-Aug-2023	922.55	921.00	922.00	912.00	916.00	916.70	916.82	199735	1831.22	17370	111584	55.87
HARDWYN	EQ	03-Aug-2023	40.50	40.05	40.55	40.05	40.50	40.25	40.31	59805	24.11	886	34751	58.11
HARIOMPIPE	EQ	03-Aug-2023	576.95	577.25	583.95	573.00	573.95	575.85	577.68	26753	154.55	3202	13951	52.15
HARRMALAYA	EQ	03-Aug-2023	140.75	140.00	142.40	139.05	139.50	139.75	140.36	20589	28.90	642	10533	51.16
HARSHA	EQ	03-Aug-2023	424.30	420.20	428.25	416.90	420.90	420.75	420.76	100818	424.20	6496	42640	42.29
HATHWAY	EQ	03-Aug-2023	15.70	15.70	16.10	15.55	15.75	15.70	15.74	3723896	586.26	4137	1422235	38.19
HATSUN	EQ	03-Aug-2023	1021.25	1021.25	1032.00	1000.05	1025.00	1025.25	1019.17	46393	472.82	6308	26178	56.43
HAVELLS	EQ	03-Aug-2023	1312.15	1307.15	1310.35	1283.55	1300.05	1301.45	1298.09	504649	6550.80	27378	259803	51.48
HAVISHA	BE	03-Aug-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.71	52334	0.90	64	-	-
HBLPOWER	EQ	03-Aug-2023	191.65	192.00	197.20	189.20	195.50	195.95	194.90	3910099	7620.86	28477	896818	22.94
HBSL	EQ	03-Aug-2023	49.70	49.70	50.45	48.50	49.15	49.40	49.26	16981	8.37	262	9827	57.87
HCC	EQ	03-Aug-2023	19.50	19.50	20.90	19.25	20.60	20.70	20.29	82369531	16710.65	33599	30109897	36.55
HCG	EQ	03-Aug-2023	335.80	336.00	342.85	333.30	341.00	341.70	339.61	106558	361.89	4482	59802	56.12
HCL-INSYS	EQ	03-Aug-2023	15.90	16.00	17.45	15.85	17.05	17.00	16.84	3162167	532.65	5216	1237221	39.13
HCLTECH	EQ	03-Aug-2023	1130.90	1126.00	1135.55	1115.05	1123.40	1125.50	1124.57	1608187	18085.17	68064	818973	50.93
HDFCAMC	EQ	03-Aug-2023	2491.50	2488.10	2488.10	2387.05	2408.50	2399.95	2419.40	638212	15440.93	41681	297410	46.60
HDFCBANK	EQ	03-Aug-2023	1640.50	1640.00	1651.35	1623.00	1632.60	1628.65	1633.08	28836973	470931.13	439722	9606761	33.31
HDFCBANK	W3	03-Aug-2023	578.20	585.00	593.00	552.00	566.00	564.95	571.50	446400	2551.20	484	384600	86.16
HDFCBSE500	EQ	03-Aug-2023	27.41	27.60	27.60	26.61	27.11	27.18	27.08	12791	3.46	151	5493	42.94
HDFCGOLD	EQ	03-Aug-2023	52.14	52.14	52.14	51.76	52.00	51.99	51.97	347037	180.35	1649	307627	88.64
HDFCGROWTH	EQ	03-Aug-2023	97.20	95.30	97.87	95.30	96.67	96.66	97.22	571	0.56	38	390	68.30
HDFCLIFE	EQ	03-Aug-2023	642.85	637.10	640.95	629.10	634.00	632.70	633.33	2670399	16912.40	73486	1350167	50.56
HDFCLOWVOL	EQ	03-Aug-2023	150.70	148.00	151.25	148.00	149.97	149.97	149.52	204	0.31	31	170	83.33
HDFCMID150	EQ	03-Aug-2023	139.79	139.78	140.73	139.31	140.59	140.54	140.14	4066	5.70	75	3067	75.43
HDFCMOMENT	EQ	03-Aug-2023	217.41	227.20	227.20	216.31	217.20	217.20	218.17	1552	3.39	41	1096	70.62
HDFCNEXT50	EQ	03-Aug-2023	448.13	448.77	448.77	444.13	446.99	446.99	445.43	492	2.19	30	321	65.24
HDFCNIF100	EQ	03-Aug-2023	196.25	193.97	197.99	193.97	197.37	195.18	195.41	1956	3.82	79	943	48.21
HDFCNIFBAN	EQ	03-Aug-2023	454.91	468.75	468.75	449.00	450.00	450.34	450.74	3036	13.68	146	2340	77.08
HDFCNIFIT	EQ	03-Aug-2023	302.95	306.98	306.98	299.73	304.50	304.04	301.60	1732	5.22	117	812	46.88
HDFCNIFTY	EQ	03-Aug-2023	213.07	219.45	219.45	210.80	211.70	211.44	211.83	33957	71.93	653	25632	75.48
HDFCPVTBAN	EQ	03-Aug-2023	232.13	231.81	232.99	228.90	228.98	229.46	230.38	1639	3.78	60	519	31.67
HDFCQUAL	EQ	03-Aug-2023	43.14	43.49	43.59	43.10	43.50	43.44	43.40	3201	1.39	63	1207	37.71
HDFCSENSEX	EQ	03-Aug-2023	722.16	722.35	722.35	714.40	719.00	716.97	718.26	2660	19.11	253	2120	79.70
HDFCSILVER	EQ	03-Aug-2023	72.97	72.38	72.38	70.94	71.16	71.15	71.18	184819	131.55	961	148715	80.47
HDFCSML250	EQ	03-Aug-2023	112.62	113.48	113.48	111.77	113.25	112.84	112.27	235306	264.17	1855	163669	69.56
HDFCVALUE	EQ	03-Aug-2023	101.86	99.82	102.65	99.82	100.73	101.13	101.41	1061	1.08	65	776	73.14
HDIL	BZ	03-Aug-2023	2.45	2.55	2.55	2.55	2.55	2.55	2.55	78072	1.99	93	-	-
HEADSUP	EQ	03-Aug-2023	12.15	12.30	12.45	12.00	12.15	12.15	12.21	24467	2.99	344	10588	43.27
HEALTHY	EQ	03-Aug-2023	9.62	9.72	9.74	9.58	9.70	9.65	9.67	125283	12.12	632	67580	53.94
HECPROJECT	EQ	03-Aug-2023	35.00	35.00	36.40	35.00	36.30	36.30	36.04	238	0.09	22	100	42.02
HEG	EQ	03-Aug-2023	1747.05	1743.95	1771.85	1723.95	1758.95	1755.95	1745.24	309067	5393.97	18129	87853	28.43
HEIDELBERG	EQ	03-Aug-2023	181.60	181.95	189.80	181.20	186.15	186.00	186.95	1154101	2157.55	15233	480673	41.65
HEMIPROP	EQ	03-Aug-2023	111.00	111.80	113.80	109.20	110.25	110.35	111.29	1151417	1281.44	6603	446101	38.74
HERANBA	EQ	03-Aug-2023	366.45	366.00	374.50	362.00	363.50	363.35	368.14	57840	212.93	5172	26652	46.08
HERCULES	EQ	03-Aug-2023	329.25	329.35	344.00	326.15	343.00	341.75	335.85	115881	389.18	7281	38220	32.98
HERITGFOOD	EQ	03-Aug-2023	247.45	253.90	253.90	245.35	249.90	246.30	249.19	218455	544.37	9420	92337	42.27
HEROMOTOCO	EQ	03-Aug-2023	2993.45	2972.00	3021.55	2933.05	2958.00	2952.40	2969.06	1250490	37127.85	82638	483684	38.68
HESTERBIO	EQ	03-Aug-2023	1732.15	1738.40	1761.00	1714.15	1739.00	1735.10	1733.80	3550	61.55	730	2135	60.14
HEUBACHIND	EQ	03-Aug-2023	413.25	414.00	441.80	409.00	434.00	434.05	431.04	148244	638.99	4566	82982	55.98
HEXATRADEX	EQ	03-Aug-2023	149.95	148.30	149.90	145.05	145.05	149.25	149.08	1269	1.89	44	1072	84.48
HFCL	EQ	03-Aug-2023	65.15	65.10	65.95	64.70	65.75	65.65	65.35	3512546	2295.38	11910	1520391	43.28
HGINFRA	EQ	03-Aug-2023	951.65	952.00	963.60	943.30	949.00	948.25	950.75	118333	1125.05	9041	62975	53.22
HGS	EQ	03-Aug-2023	1051.60	1048.35	1056.40	1042.00	1050.50	1048.20	1051.04	12595	132.38	2092	7639	60.65
HIKAL	EQ	03-Aug-2023	292.55	292.55	301.80	291.95	295.75	296.90	298.17	352032	1049.64	10108	145217	41.25
HIL	EQ	03-Aug-2023	2962.10	2984.10	3105.00	2943.35	3104.00	3089.00	3039.06	28636	870.27	5425	14332	50.05
HILTON	BE	03-Aug-2023	162.55	160.30	165.80	160.30	164.50	164.65	163.13	15369	25.07	160	-	-
HIMATSEIDE	EQ	03-Aug-2023	124.05	124.30	125.90	120.80	122.60	122.90	123.37	307682	379.59	3521	105866	34.41
HINDALCO	EQ	03-Aug-2023	454.50	450.00	458.50	445.00	457.20	453.30	449.62	4026983	18106.03	58640	1295592	32.17
HINDCOMPOS	EQ	03-Aug-2023	372.80	373.00	383.00	365.65	367.40	367.30	371.28	20251	75.19	3229	7072	34.92
HINDCON	EQ	03-Aug-2023	106.10	104.50	112.25	104.50	111.95	111.70	109.73	107985	118.50	1883	67380	62.40
HINDCOPPER	EQ	03-Aug-2023	146.85	147.65	153.70	147.00	151.15	151.15	151.35	16319272	24698.60	56085	5117017	31.36
HINDMOTORS	EQ	03-Aug-2023	14.15	14.20	14.20	13.90	14.00	14.00	14.01	333733	46.77	1427	277162	83.05
HINDNATGLS	BE	03-Aug-2023	11.95	12.30	12.50	12.30	12.50	12.50	12.48	174944	21.84	119	-	-
HINDOILEXP	EQ	03-Aug-2023	222.95	223.95	227.25	221.40	225.15	225.80	224.25	412923	925.98	7899	119144	28.85
HINDPETRO	EQ	03-Aug-2023	276.30	276.50	278.10	268.50	270.65	270.35	271.29	9284132	25186.55	60879	4593496	49.48
HINDUNILVR	EQ	03-Aug-2023	2568.95	2557.95	2561.05	2537.20	2552.00	2551.30	2546.35	1475310	37566.59	92243	974201	66.03
HINDWAREAP	EQ	03-Aug-2023	616.95	616.40	634.00	610.10	624.80	623.80	625.95	74792	468.16	7481	28162	37.65
HINDZINC	EQ	03-Aug-2023	321.00	322.00	322.00	316.10	318.95	318.10	318.09	485555	1544.48	13138	264039	54.38
HIRECT	BE	03-Aug-2023	309.35	301.00	320.00	300.60	315.00	314.20	315.14	11092	34.96	205	-	-
HISARMETAL	EQ	03-Aug-2023	148.20	153.00	153.00	147.50	147.95	148.65	149.86	30528	45.75	1004	14357	47.03
HITECH	EQ	03-Aug-2023	81.20	81.80	83.20	80.60	82.50	82.35	81.93	270646	221.74	2526	143053	52.86
HITECHCORP	BE	03-Aug-2023	237.25	235.00	236.70	228.25	235.80	235.80	233.49	1212	2.83	24	-	-
HITECHGEAR	EQ	03-Aug-2023	388.20	383.00	394.00	380.00	380.00	381.95	384.20	19537	75.06	981	10504	53.76
HLEGLAS	EQ	03-Aug-2023	632.70	633.00	635.95	622.95	635.90	634.50	630.74	38571	243.28	6239	14177	36.76
HLVLTD	EQ	03-Aug-2023	13.80	13.95	14.25	13.80	14.20	14.05	14.09	648468	91.39	1097	317418	48.95
HMAAGRO	EQ	03-Aug-2023	590.80	595.00	596.00	590.95	595.40	594.25	593.78	28139	167.08	1145	17834	63.38
HMT	BZ	03-Aug-2023	28.25	28.25	28.25	27.65	27.70	28.25	28.12	8160	2.29	39	-	-
HMVL	BE	03-Aug-2023	60.85	60.80	62.35	60.00	61.00	61.10	61.06	38084	23.26	195	-	-
HNDFDS	EQ	03-Aug-2023	562.10	558.20	566.65	554.00	559.00	556.85	558.44	34054	190.17	5142	17496	51.38
HNGSNGBEES	EQ	03-Aug-2023	282.08	290.55	290.55	281.02	282.40	282.13	282.59	20525	58.00	643	13731	66.90
HOMEFIRST	EQ	03-Aug-2023	834.25	836.00	853.00	826.10	841.00	839.50	838.03	76753	643.21	6284	36382	47.40
HONAUT	EQ	03-Aug-2023	42925.80	42795.00	43244.00	41900.00	42560.15	42189.45	42508.59	3679	1563.89	1880	1165	31.67
HONDAPOWER	EQ	03-Aug-2023	2215.60	2204.00	2237.00	2172.35	2236.80	2219.95	2199.03	5348	117.60	1005	3077	57.54
HOVS	BE	03-Aug-2023	48.05	48.05	48.90	47.35	48.75	48.40	48.30	6142	2.97	47	-	-
HPAL	EQ	03-Aug-2023	480.85	482.60	489.95	473.80	479.45	478.80	482.32	109524	528.26	5459	37843	34.55
HPIL	EQ	03-Aug-2023	100.90	106.30	106.30	93.00	97.50	98.20	100.69	26332	26.51	798	18044	68.52
HPL	EQ	03-Aug-2023	203.50	205.25	206.95	197.50	201.20	200.00	201.04	204357	410.84	4244	112311	54.96
HSCL	EQ	03-Aug-2023	136.50	137.00	141.35	135.85	139.10	139.55	139.13	2818981	3922.17	20009	1156304	41.02
HTMEDIA	EQ	03-Aug-2023	21.05	21.10	21.75	20.55	21.00	20.90	21.13	418057	88.36	1363	215449	51.54
HUBTOWN	BE	03-Aug-2023	45.80	45.95	47.00	45.70	45.80	45.90	46.36	33335	15.45	199	-	-
HUDCO	EQ	03-Aug-2023	63.85	64.15	64.20	63.20	64.05	63.85	63.72	7267256	4630.76	13107	2435657	33.52
HUDCO	N2	03-Aug-2023	1141.00	1144.88	1150.00	1140.00	1140.00	1140.00	1145.20	2910	33.33	23	2216	76.15
HUDCO	N8	03-Aug-2023	1159.57	1158.00	1160.00	1157.10	1158.00	1158.00	1157.79	1656	19.17	22	1000	60.39
HUDCO	N9	03-Aug-2023	1174.06	1170.20	1176.00	1170.00	1172.12	1172.12	1170.20	615	7.20	9	600	97.56
HUDCO	ND	03-Aug-2023	1222.00	1217.01	1222.00	1215.00	1222.00	1222.00	1216.73	1335	16.24	15	1215	91.01
HUDCO	NE	03-Aug-2023	1367.99	1367.99	1367.99	1350.11	1358.01	1358.01	1360.35	184	2.50	4	100	54.35
HUHTAMAKI	EQ	03-Aug-2023	257.70	258.30	259.20	255.05	256.05	256.50	256.87	36929	94.86	2894	20333	55.06
HYBRIDFIN	BE	03-Aug-2023	8.60	8.90	8.90	8.20	8.50	8.50	8.44	36241	3.06	61	-	-
IBMFNIFTY	EQ	03-Aug-2023	191.67	193.34	194.96	192.16	194.90	194.90	193.44	460	0.89	15	249	54.13
IBREALEST	EQ	03-Aug-2023	67.50	67.65	70.10	66.35	69.40	69.35	68.22	16384653	11176.84	32732	4531593	27.66
IBUCCREDIT	N7	03-Aug-2023	997.45	997.45	997.45	990.00	997.25	997.25	993.16	200	1.99	8	200	100.00
IBUCCREDIT	N9	03-Aug-2023	1069.95	1069.95	1069.95	1069.00	1069.00	1069.00	1069.79	60	0.64	4	60	100.00
IBUCCREDIT	NB	03-Aug-2023	973.00	841.00	969.00	841.00	969.00	969.00	893.71	17	0.15	3	10	58.82
IBUCCREDIT	NZ	03-Aug-2023	1011.00	992.00	992.00	992.00	992.00	992.00	992.00	15	0.15	1	15	100.00
IBULHSGFIN	AB	03-Aug-2023	985.00	980.00	980.00	973.00	975.00	975.00	974.92	81	0.79	11	81	100.00
IBULHSGFIN	AR	03-Aug-2023	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	03-Aug-2023	149.05	149.65	167.80	149.40	164.20	164.65	158.06	55834209	88251.24	172832	13335822	23.88
IBULHSGFIN	N0	03-Aug-2023	965.00	965.00	1001.00	965.00	990.00	990.00	993.17	60	0.60	3	60	100.00
IBULHSGFIN	N8	03-Aug-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	50	0.48	5	50	100.00
IBULHSGFIN	N9	03-Aug-2023	1000.00	1000.00	1060.00	1000.00	1060.00	1060.00	1030.00	24	0.25	2	12	50.00
IBULHSGFIN	NA	03-Aug-2023	1021.85	980.10	980.10	980.10	980.10	980.10	980.10	10	0.10	1	10	100.00
IBULHSGFIN	NE	03-Aug-2023	981.00	981.00	981.00	981.00	981.00	981.00	981.00	156	1.53	6	156	100.00
IBULHSGFIN	NG	03-Aug-2023	1065.80	1065.80	1065.80	1065.80	1065.80	1065.80	1065.80	20	0.21	1	20	100.00
IBULHSGFIN	NJ	03-Aug-2023	1131.55	1150.05	1150.05	1150.05	1150.05	1150.05	1150.05	10	0.12	1	10	100.00
IBULHSGFIN	NL	03-Aug-2023	990.00	995.00	995.00	995.00	995.00	995.00	995.00	14	0.14	7	14	100.00
IBULHSGFIN	NT	03-Aug-2023	951.00	951.00	951.00	951.00		951.00	951.00	43	0.41	2	43	100.00
IBULHSGFIN	NW	03-Aug-2023	905.00	905.00	905.00	905.00	905.00	905.00	905.00	15	0.14	1	15	100.00
IBULHSGFIN	NY	03-Aug-2023	1027.80	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
IBULHSGFIN	Y8	03-Aug-2023	969.80	945.56	945.56	945.56	945.56	945.56	945.56	2	0.02	1	2	100.00
IBULHSGFIN	YT	03-Aug-2023	901.00	959.00	959.00	918.00		949.50	940.00	133	1.25	7	71	53.38
IBULHSGFIN	YV	03-Aug-2023	1040.00	1025.20	1025.20	1025.20	1025.20	1025.20	1025.20	10	0.10	1	10	100.00
IBULHSGFIN	Z3	03-Aug-2023	1012.00	986.70	986.70	986.70	986.70	986.70	986.70	55	0.54	1	55	100.00
IBULHSGFIN	Z7	03-Aug-2023	905.00	971.00	971.00	971.00	971.00	971.00	971.00	1	0.01	1	1	100.00
IBULHSGFIN	Z9	03-Aug-2023	939.00	959.00	959.00	959.00	959.00	959.00	959.00	1	0.01	1	1	100.00
IBULHSGFIN	ZX	03-Aug-2023	999.90	985.00	985.00	985.00	985.00	985.00	985.00	1	0.01	1	1	100.00
IBULHSGFIN	ZY	03-Aug-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	1	35	100.00
ICDSLTD	BE	03-Aug-2023	24.15	24.20	25.20	24.00	24.95	24.95	24.44	337	0.08	8	-	-
ICEMAKE	EQ	03-Aug-2023	510.30	527.00	535.80	506.05	535.80	535.80	530.97	104801	556.46	2670	61496	58.68
ICICI10GS	EQ	03-Aug-2023	216.43	216.43	216.90	216.43	216.43	216.43	216.52	16	0.03	3	10	62.50
ICICI500	EQ	03-Aug-2023	28.41	28.86	29.30	28.11	28.25	28.19	28.15	1608319	452.77	830	1115242	69.34
ICICI5GSEC	EQ	03-Aug-2023	52.78	54.60	54.60	52.75	52.82	52.82	53.02	4522	2.40	25	3434	75.94
ICICIALPLV	EQ	03-Aug-2023	199.89	200.05	201.87	199.02	199.30	199.36	199.40	100473	200.35	390	97389	96.93
ICICIAUTO	EQ	03-Aug-2023	156.28	156.97	157.26	155.51	155.98	155.65	156.26	15995	24.99	201	12331	77.09
ICICIB22	EQ	03-Aug-2023	70.15	71.50	71.50	69.45	70.00	69.77	69.66	580711	404.55	3013	500089	86.12
ICICIBANK	EQ	03-Aug-2023	986.95	976.55	983.00	960.05	966.50	965.00	968.60	30994707	300215.43	409313	11492374	37.08
ICICIBANKN	EQ	03-Aug-2023	45.43	46.25	46.25	44.68	45.03	44.94	44.95	327645	147.28	1285	304615	92.97
ICICIBANKP	EQ	03-Aug-2023	230.23	230.24	230.42	227.06	228.74	227.78	227.97	22304	50.85	327	11266	50.51
ICICICOMMO	EQ	03-Aug-2023	63.15	63.15	63.15	62.27	62.83	62.57	62.77	87930	55.19	203	8362	9.51
ICICICONSU	EQ	03-Aug-2023	84.61	84.70	84.70	83.64	84.00	84.00	84.06	16858	14.17	127	14498	86.00
ICICIFIN	EQ	03-Aug-2023	19.30	19.77	19.77	18.95	19.13	19.09	19.14	102197	19.56	322	73228	71.65
ICICIFMCG	EQ	03-Aug-2023	539.94	540.00	540.80	535.06	537.80	536.21	537.80	6971	37.49	527	4618	66.25
ICICIGI	EQ	03-Aug-2023	1358.80	1358.75	1365.70	1332.30	1353.00	1347.35	1349.03	473287	6384.78	31166	245813	51.94
ICICIGOLD	EQ	03-Aug-2023	52.16	52.06	52.13	51.86	52.07	52.06	52.02	587577	305.63	5005	572851	97.49
ICICIINFRA	EQ	03-Aug-2023	61.16	61.50	61.59	60.56	60.94	60.92	60.82	18497	11.25	83	13276	71.77
ICICILIQ	EQ	03-Aug-2023	999.99	1000.00	1000.20	999.75	1000.00	999.99	999.98	84522	845.20	408	63037	74.58
ICICILOVOL	EQ	03-Aug-2023	162.45	167.30	167.30	160.59	161.55	160.94	161.07	278492	448.56	901	161660	58.05
ICICIM150	EQ	03-Aug-2023	142.62	143.19	144.87	141.56	142.05	142.64	142.66	24079	34.35	607	17845	74.11
ICICIMCAP	EQ	03-Aug-2023	112.74	113.29	113.29	112.00	112.82	112.43	112.48	10990	12.36	191	5278	48.03
ICICIMOM30	EQ	03-Aug-2023	22.05	22.00	22.48	21.84	21.99	21.91	21.98	214122	47.07	219	81891	38.25
ICICINF100	EQ	03-Aug-2023	212.84	215.71	215.71	210.46	212.25	211.37	211.54	17835	37.73	417	14761	82.76
ICICINIFTY	EQ	03-Aug-2023	213.94	220.35	220.35	211.63	211.70	211.96	212.15	674697	1431.38	6388	436003	64.62
ICICINV20	EQ	03-Aug-2023	110.65	113.95	113.95	109.50	109.99	109.61	109.85	34010	37.36	1146	20600	60.57
ICICINXT50	EQ	03-Aug-2023	46.10	46.58	46.58	45.41	45.97	45.92	45.96	49747	22.86	1065	30086	60.48
ICICIPHARM	EQ	03-Aug-2023	96.06	96.07	97.65	96.07	96.57	96.87	96.88	30822	29.86	222	27201	88.25
ICICIPRULI	EQ	03-Aug-2023	567.85	565.00	576.00	565.00	570.65	570.80	572.06	1899228	10864.75	31470	1234850	65.02
ICICISENSX	EQ	03-Aug-2023	732.66	736.97	736.98	723.01	728.00	725.59	727.73	7790	56.69	274	5923	76.03
ICICISILVE	EQ	03-Aug-2023	75.57	75.01	75.01	73.50	73.90	73.88	73.93	186396	137.81	1396	165735	88.92
ICICITECH	EQ	03-Aug-2023	31.48	31.70	31.70	31.17	31.55	31.39	31.42	597445	187.74	933	478279	80.05
ICIL	EQ	03-Aug-2023	213.00	213.25	217.95	211.05	215.20	213.80	214.18	249521	534.41	7181	88658	35.53
ICRA	EQ	03-Aug-2023	5693.40	5680.00	5874.00	5600.10	5610.10	5620.00	5710.71	31101	1776.09	5058	11612	37.34
IDBI	EQ	03-Aug-2023	60.50	60.45	64.70	60.00	64.35	64.40	63.37	50211481	31816.80	84844	14095038	28.07
IDEA	EQ	03-Aug-2023	7.90	7.90	8.05	7.80	7.85	7.85	7.90	78116800	6170.68	51341	20030592	25.64
IDEAFORGE	EQ	03-Aug-2023	1114.30	1119.00	1129.75	1102.00	1112.00	1112.35	1115.05	124864	1392.29	8954	44732	35.82
IDFC	EQ	03-Aug-2023	117.85	118.10	119.55	116.75	118.40	118.40	118.07	7849585	9267.79	28360	3039621	38.72
IDFCFIRSTB	EQ	03-Aug-2023	87.10	87.30	87.90	85.85	87.00	86.95	86.76	34558158	29981.67	99257	8025481	23.22
IDFNIFTYET	EQ	03-Aug-2023	208.01	210.00	219.70	206.55	207.83	207.65	212.36	620	1.32	60	341	55.00
IEX	EQ	03-Aug-2023	126.90	127.00	128.10	125.00	126.00	126.10	126.05	6271426	7905.25	30432	2318459	36.97
IFBAGRO	EQ	03-Aug-2023	530.45	531.00	537.80	523.00	524.75	526.75	529.40	4843	25.64	709	2964	61.20
IFBIND	EQ	03-Aug-2023	829.20	829.20	839.80	818.00	829.65	831.85	828.61	30591	253.48	3810	13275	43.40
IFCI	EQ	03-Aug-2023	13.25	13.30	13.70	13.25	13.65	13.60	13.48	12428846	1675.43	7195	3519506	28.32
IFCI	NH	03-Aug-2023	1064.92	1064.00	1064.90	1055.00	1063.00	1063.00	1060.55	304	3.22	8	251	82.57
IFCI	NL	03-Aug-2023	1044.00	1044.00	1044.00	1042.00	1042.00	1042.00	1043.91	67	0.70	5	67	100.00
IFCI	NM	03-Aug-2023	2100.00	2060.00	2060.00	2060.00	2060.00	2060.00	2060.00	38	0.78	1	38	100.00
IFGLEXPOR	EQ	03-Aug-2023	473.70	471.00	484.60	467.25	479.00	480.35	478.40	182482	872.99	8433	71933	39.42
IGARASHI	EQ	03-Aug-2023	545.95	538.10	558.00	538.10	558.00	556.00	552.10	81957	452.49	6126	35194	42.94
IGL	EQ	03-Aug-2023	453.80	453.50	456.80	448.90	453.30	452.50	452.72	1319331	5972.82	26855	665739	50.46
IGPL	EQ	03-Aug-2023	455.70	456.95	465.90	454.30	462.75	461.45	460.23	39316	180.94	3414	14764	37.55
IIFCL	N4	03-Aug-2023	1315.09	1315.09	1328.50	1302.55	1323.00	1323.00	1319.69	1751	23.11	12	1256	71.73
IIFL	EQ	03-Aug-2023	588.25	587.40	589.00	572.00	575.00	575.50	579.10	427991	2478.51	18095	224913	52.55
IIFL	NC	03-Aug-2023	1000.00	991.10	991.10	991.00	991.00	991.00	991.03	300	2.97	4	300	100.00
IIFL	NE	03-Aug-2023	998.10	998.51	998.51	985.00	985.00	989.97	994.75	1724	17.15	19	1529	88.69
IIFL	NF	03-Aug-2023	989.00	987.00	991.40	986.00	986.60	986.88	987.62	775	7.65	32	628	81.03
IIFL	NG	03-Aug-2023	1155.01	1160.00	1160.00	1150.00	1150.00	1150.00	1153.55	310	3.58	5	210	67.74
IIFL	NH	03-Aug-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	4	50	100.00
IIFL	NI	03-Aug-2023	1150.99	1150.00	1151.90	1150.00	1151.90	1151.84	1151.85	200	2.30	3	200	100.00
IIFL	NJ	03-Aug-2023	1044.00	1048.80	1048.80	1048.80	1048.80	1048.80	1048.80	100	1.05	1	100	100.00
IIFL	NK	03-Aug-2023	1145.85	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	5	0.06	1	5	100.00
IIFL	NL	03-Aug-2023	954.78	959.76	960.00	953.30	954.00	955.77	956.84	362	3.46	14	358	98.90
IIFL	NM	03-Aug-2023	1038.00	1049.99	1050.00	1049.99	1050.00	1049.99	1049.99	51	0.54	2	51	100.00
IIFL	NO	03-Aug-2023	999.00	1002.00	1002.00	995.20	995.20	995.20	996.02	105	1.05	4	105	100.00
IIFL	NS	03-Aug-2023	939.46	949.00	949.00	941.01	945.00	942.66	944.55	807	7.62	27	487	60.35
IIFL	NU	03-Aug-2023	975.00	971.95	971.95	971.95	971.95	971.95	971.95	56	0.54	3	56	100.00
IIFL	NV	03-Aug-2023	952.80	961.00	961.00	950.00	952.10	952.10	950.78	1172	11.14	13	1172	100.00
IIFL	NW	03-Aug-2023	940.00	959.00	959.00	934.35	934.35	934.35	935.03	36	0.34	2	36	100.00
IIFLSEC	EQ	03-Aug-2023	64.55	64.90	65.30	63.40	64.25	64.35	64.42	358172	230.72	3112	154230	43.06
IIHFL	N4	03-Aug-2023	971.00	989.80	989.80	970.00	970.00	970.00	972.11	253	2.46	10	231	91.30
IIHFL	N5	03-Aug-2023	987.57	992.00	992.00	985.00	985.00	985.00	986.73	972	9.59	21	892	91.77
IIHFL	N7	03-Aug-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
IIHFL	NC	03-Aug-2023	930.00	942.00	950.60	940.00	940.00	940.00	943.38	245	2.31	4	245	100.00
IIHFL	ND	03-Aug-2023	980.85	980.85	980.85	980.85	980.85	980.85	980.85	1	0.01	1	1	100.00
IITL	BE	03-Aug-2023	105.00	105.50	110.20	103.25	103.50	103.50	107.89	8857	9.56	36	-	-
IKIO	EQ	03-Aug-2023	410.85	407.25	422.25	407.25	419.40	418.70	416.03	361688	1504.72	12971	130388	36.05
IL&FSENGG	BZ	03-Aug-2023	17.35	17.75	17.75	16.50	17.30	17.30	16.74	79092	13.24	154	-	-
IL&FSTRANS	BZ	03-Aug-2023	2.85	2.90	2.90	2.75	2.80	2.80	2.85	34955	1.00	64	-	-
IMAGICAA	EQ	03-Aug-2023	53.05	53.00	57.25	52.70	57.00	56.55	55.39	3701835	2050.33	11634	2121383	57.31
IMFA	EQ	03-Aug-2023	354.50	351.20	363.65	351.20	359.00	359.30	357.66	102476	366.52	5115	53283	52.00
IMPAL	EQ	03-Aug-2023	796.50	797.10	799.05	782.30	784.30	786.55	789.06	710	5.60	217	402	56.62
IMPEXFERRO	BE	03-Aug-2023	3.05	3.15	3.20	3.15	3.20	3.20	3.19	46512	1.48	60	-	-
INCREDIBLE	EQ	03-Aug-2023	27.50	28.00	28.10	27.00	27.80	27.80	27.67	14705	4.07	127	12244	83.26
INDBANK	EQ	03-Aug-2023	26.90	27.00	27.25	26.50	26.85	26.70	26.74	101761	27.21	575	57239	56.25
INDHOTEL	EQ	03-Aug-2023	395.75	395.00	397.25	391.20	393.70	393.70	394.46	1444757	5698.95	18218	687227	47.57
INDIACEM	EQ	03-Aug-2023	215.15	214.65	221.00	211.15	217.00	217.00	216.60	3595593	7788.07	25101	588277	16.36
INDIAGLYCO	EQ	03-Aug-2023	616.85	618.80	659.90	618.75	637.00	635.10	641.34	448765	2878.09	20448	187276	41.73
INDIAMART	EQ	03-Aug-2023	3033.05	3033.05	3063.95	2963.30	3023.00	3020.05	3009.96	180394	5429.79	24182	71502	39.64
INDIANB	EQ	03-Aug-2023	343.75	342.70	343.90	335.60	341.15	342.50	340.64	1201799	4093.75	14051	535194	44.53
INDIANCARD	EQ	03-Aug-2023	225.90	223.40	226.40	220.00	220.05	220.10	222.90	4572	10.19	549	2692	58.88
INDIANHUME	EQ	03-Aug-2023	270.20	270.55	273.10	260.85	263.00	265.00	266.55	101257	269.90	5194	39643	39.15
INDIGO	EQ	03-Aug-2023	2565.30	2574.00	2574.00	2430.10	2452.75	2447.75	2475.55	3539409	87619.79	172059	1028252	29.05
INDIGOPNTS	EQ	03-Aug-2023	1547.10	1559.65	1584.00	1533.00	1559.00	1541.15	1557.09	75271	1172.04	10387	29359	39.00
INDIGRID	IV	03-Aug-2023	138.73	136.00	137.20	136.00	136.50	136.51	136.62	545425	745.17	1036	521641	95.64
INDIGRID	NJ	03-Aug-2023	1020.00	1020.00	1023.00	1020.00	1023.00	1023.00	1020.26	219	2.23	2	219	100.00
INDLMETER	BZ	03-Aug-2023	4.00	4.00	4.00	3.80	3.90	3.90	3.94	7830	0.31	9	-	-
INDNIPPON	EQ	03-Aug-2023	484.10	484.50	492.80	481.05	488.95	487.35	487.92	24843	121.21	2177	14387	57.91
INDOAMIN	EQ	03-Aug-2023	114.80	115.00	117.45	114.00	115.40	115.70	116.09	63167	73.33	1188	32235	51.03
INDOBORAX	EQ	03-Aug-2023	169.80	170.20	175.45	168.00	174.50	174.35	173.40	96191	166.79	2339	59301	61.65
INDOCO	EQ	03-Aug-2023	313.65	313.65	325.30	312.20	325.10	324.00	318.46	238400	759.21	13572	136414	57.22
INDORAMA	EQ	03-Aug-2023	46.05	46.50	46.50	45.45	46.20	46.05	46.00	55709	25.62	628	29991	53.84
INDOSTAR	BE	03-Aug-2023	175.25	166.50	170.00	166.50	166.50	169.35	166.90	501206	836.52	840	-	-
INDOTECH	BE	03-Aug-2023	467.10	488.00	488.00	466.00	485.00	482.25	479.33	14785	70.87	216	-	-
INDOTHAI	BE	03-Aug-2023	240.00	245.00	245.00	240.00	241.00	241.00	240.34	109	0.26	17	-	-
INDOWIND	BE	03-Aug-2023	13.40	13.40	13.70	13.10	13.60	13.55	13.31	147916	19.68	570	-	-
INDRAMEDCO	BE	03-Aug-2023	124.60	122.00	130.80	120.30	130.80	129.50	126.93	316530	401.79	2813	-	-
INDSWFTLAB	EQ	03-Aug-2023	94.20	95.00	99.50	94.60	96.25	96.70	97.40	427369	416.25	3708	183550	42.95
INDTERRAIN	EQ	03-Aug-2023	56.60	56.10	57.35	55.00	55.85	56.00	56.10	91519	51.35	1386	41810	45.68
INDUSINDBK	EQ	03-Aug-2023	1381.25	1376.25	1380.60	1354.05	1364.70	1364.50	1366.10	3631489	49609.83	146605	913543	25.16
INDUSTOWER	EQ	03-Aug-2023	169.85	170.00	172.15	168.60	171.20	171.10	170.58	5364885	9151.65	24202	2651885	49.43
INFIBEAM	EQ	03-Aug-2023	14.95	14.95	15.05	14.75	14.80	14.80	14.88	4483174	667.18	4737	1976471	44.09
INFINIUM	SM	03-Aug-2023	357.60	372.00	393.00	370.00	393.00	390.30	384.79	46000	177.00	41	31000	67.39
INFOBEAN	EQ	03-Aug-2023	452.70	452.00	457.00	450.00	453.10	451.55	452.21	27296	123.44	2736	12486	45.74
INFOLLION	SM	03-Aug-2023	189.15	185.20	193.00	185.20	187.00	187.00	190.30	35200	66.99	22	25600	72.73
INFOMEDIA	EQ	03-Aug-2023	4.65	4.65	4.75	4.60	4.75	4.75	4.70	5775	0.27	14	5774	99.98
INFRABEES	EQ	03-Aug-2023	622.21	626.65	626.65	616.21	621.50	620.93	621.39	3894	24.20	432	1795	46.10
INFY	EQ	03-Aug-2023	1356.85	1350.00	1366.55	1349.00	1364.00	1364.30	1357.25	6503741	88272.22	209748	4284709	65.88
INGERRAND	EQ	03-Aug-2023	2866.70	2866.65	3050.00	2866.00	3000.00	2995.75	2991.26	142013	4247.97	25081	46958	33.07
INNOVANA	SM	03-Aug-2023	350.00	367.50	367.50	367.50	367.50	367.50	367.50	35200	129.36	32	35200	100.00
INNOVATIVE	ST	03-Aug-2023	2.80	2.90	2.90	2.75	2.90	2.90	2.84	36000	1.02	10	36000	100.00
INOXGREEN	EQ	03-Aug-2023	69.75	69.65	70.80	68.70	70.20	70.30	69.89	2443467	1707.71	10431	830729	34.00
INOXWIND	EQ	03-Aug-2023	206.35	206.35	216.95	205.15	215.40	213.20	211.01	870782	1837.47	13075	494990	56.84
INSECTICID	EQ	03-Aug-2023	451.35	457.95	474.50	453.00	463.95	464.55	464.94	127006	590.51	8618	59545	46.88
INSPIRISYS	BE	03-Aug-2023	75.30	78.00	78.75	72.50	78.75	77.00	76.39	20461	15.63	152	-	-
INTELLECT	EQ	03-Aug-2023	661.20	665.00	674.20	659.20	662.10	663.70	667.38	571711	3815.51	19130	169059	29.57
INTENTECH	EQ	03-Aug-2023	79.25	79.40	81.40	79.40	79.75	80.25	80.35	44440	35.71	659	27506	61.89
INTLCONV	EQ	03-Aug-2023	74.35	74.40	76.80	74.40	75.60	76.25	75.88	128757	97.70	1538	66161	51.38
INVENTURE	EQ	03-Aug-2023	1.95	1.95	1.95	1.90	1.90	1.95	1.92	1062757	20.40	866	728921	68.59
IOB	EQ	03-Aug-2023	26.25	26.50	26.70	25.80	26.10	26.05	26.17	23446138	6135.08	21582	5017646	21.40
IOC	EQ	03-Aug-2023	93.85	93.90	94.20	93.15	93.50	93.50	93.61	8703991	8147.42	44085	4454707	51.18
IOLCP	EQ	03-Aug-2023	385.55	383.05	392.80	382.00	387.15	386.60	387.41	181193	701.97	9037	75692	41.77
IONEXCHANG	EQ	03-Aug-2023	497.45	493.00	519.20	491.00	519.15	516.30	509.42	264409	1346.95	15234	170940	64.65
IPCALAB	EQ	03-Aug-2023	888.20	888.20	921.90	887.60	890.25	894.55	905.10	1862970	16861.75	40562	1113574	59.77
IPL	EQ	03-Aug-2023	214.65	216.65	216.95	210.05	212.70	211.80	212.73	151962	323.26	4987	83383	54.87
IPSL	SM	03-Aug-2023	99.00	115.00	115.00	100.80	100.80	100.80	105.57	6000	6.33	3	6000	100.00
IRB	EQ	03-Aug-2023	25.45	25.60	25.80	25.35	25.70	25.70	25.58	5339166	1365.66	8399	2916230	54.62
IRBINVIT	IV	03-Aug-2023	71.86	71.81	71.86	71.17	71.44	71.35	71.46	271534	194.05	795	254727	93.81
IRCON	EQ	03-Aug-2023	94.60	94.00	97.50	93.60	96.25	96.35	96.01	14663664	14078.25	38433	2952499	20.13
IRCTC	EQ	03-Aug-2023	637.75	637.95	662.60	635.10	660.65	660.20	653.78	4563922	29837.87	86219	1920959	42.09
IREDA	N2	03-Aug-2023	1168.40	1185.00	1190.00	1185.00	1190.00	1189.97	1187.83	1230	14.61	8	1230	100.00
IREDA	N5	03-Aug-2023	1181.61	1286.99	1286.99	1188.91	1188.91	1188.91	1218.33	100	1.22	3	70	70.00
IREDA	N7	03-Aug-2023	1169.99	1170.10	1170.10	1170.10	1170.10	1170.10	1170.10	28	0.33	1	28	100.00
IRFC	EQ	03-Aug-2023	39.70	39.90	45.30	39.75	45.30	44.70	43.48	454943778	197811.72	432989	67923713	14.93
IRFC	N2	03-Aug-2023	1168.01	1178.80	1178.85	1166.00	1167.00	1167.00	1173.66	1826	21.43	11	1825	99.95
IRFC	N4	03-Aug-2023	1143.00	1143.00	1143.00	1133.60	1143.00	1143.00	1141.44	100	1.14	5	80	80.00
IRFC	N9	03-Aug-2023	1047.74	1048.00	1048.00	1039.00	1046.00	1046.00	1042.56	1100	11.47	6	348	31.64
IRFC	NA	03-Aug-2023	1190.00	1188.00	1199.50	1185.00	1194.00	1194.45	1189.65	1294	15.39	16	1093	84.47
IRFC	ND	03-Aug-2023	1035.00	1038.01	1038.01	1038.01	1038.01	1038.01	1038.01	25	0.26	1	25	100.00
IRFC	NE	03-Aug-2023	1225.00	1225.00	1225.00	1206.00	1217.90	1217.90	1217.59	562	6.84	10	562	100.00
IRFC	NJ	03-Aug-2023	1171.02	1172.01	1173.00	1172.01	1173.00	1172.91	1172.91	11	0.13	2	11	100.00
IRFC	NK	03-Aug-2023	1228.92	1239.69	1239.69	1239.39	1239.39	1239.39	1239.54	2	0.02	2	2	100.00
IRFC	NO	03-Aug-2023	1187.00	1186.99	1187.00	1186.99	1187.00	1187.00	1187.00	1300	15.43	3	1300	100.00
IRIS	EQ	03-Aug-2023	95.55	97.50	99.00	95.05	95.55	95.85	97.09	63661	61.81	1364	32910	51.70
IRISDOREME	EQ	03-Aug-2023	449.40	455.00	455.00	443.00	443.30	444.30	448.23	28865	129.38	680	1531	5.30
ISEC	EQ	03-Aug-2023	629.10	626.30	627.75	613.10	615.85	615.85	619.81	160882	997.16	6965	67356	41.87
ISFT	EQ	03-Aug-2023	128.50	131.00	131.00	124.20	125.65	125.95	126.19	63184	79.73	1564	48746	77.15
ISGEC	EQ	03-Aug-2023	735.20	735.40	749.95	726.55	735.95	731.25	741.86	72234	535.88	8302	38222	52.91
ISHAN	SM	03-Aug-2023	25.00	24.10	25.50	24.10	24.50	24.50	24.71	9600	2.37	6	8000	83.33
ISMTLTD	EQ	03-Aug-2023	84.65	83.65	86.40	82.80	83.50	83.80	84.22	644447	542.78	4327	317218	49.22
ITBEES	EQ	03-Aug-2023	31.58	31.55	31.60	31.25	31.52	31.49	31.41	3441688	1081.07	14337	2108167	61.25
ITC	EQ	03-Aug-2023	460.10	460.10	463.75	454.30	456.30	456.05	458.67	10617897	48700.70	209906	5245559	49.40
ITDC	EQ	03-Aug-2023	353.90	353.90	362.00	353.85	356.90	356.05	357.09	49755	177.67	3749	22659	45.54
ITDCEM	EQ	03-Aug-2023	179.00	178.80	183.60	176.15	178.20	178.70	180.19	1014541	1828.07	10002	472534	46.58
ITI	EQ	03-Aug-2023	110.35	109.90	111.30	109.60	110.40	110.55	110.23	175998	194.01	2420	57778	32.83
IVC	BE	03-Aug-2023	9.00	9.20	9.20	8.85	9.00	8.90	8.95	152139	13.62	496	-	-
IVP	BE	03-Aug-2023	163.20	162.50	169.75	162.50	165.10	167.45	167.95	8496	14.27	137	-	-
IVZINGOLD	EQ	03-Aug-2023	5301.95	5290.35	5290.35	5272.00	5272.05	5272.05	5280.16	24	1.27	12	9	37.50
IVZINNIFTY	EQ	03-Aug-2023	2163.35	2158.30	2158.30	2073.60	2073.60	2109.34	2132.35	30	0.64	11	11	36.67
IWEL	EQ	03-Aug-2023	2624.85	2642.35	2699.80	2594.90	2699.80	2679.65	2640.29	6760	178.48	899	5183	76.67
J&KBANK	EQ	03-Aug-2023	67.95	68.00	68.40	66.55	67.60	67.65	67.50	4110235	2774.61	14482	1472858	35.83
JAGRAN	EQ	03-Aug-2023	103.05	104.00	106.45	102.75	103.75	104.45	103.91	245608	255.22	1871	172027	70.04
JAGSNPHARM	EQ	03-Aug-2023	465.85	477.00	494.10	461.15	462.15	467.00	474.15	83333	395.12	4295	28924	34.71
JAIBALAJI	BE	03-Aug-2023	172.95	172.95	181.55	170.95	181.55	181.10	180.56	1473039	2659.66	2098	-	-
JAICORPLTD	EQ	03-Aug-2023	179.40	178.75	180.85	176.55	179.20	179.90	179.12	1490457	2669.74	10096	296596	19.90
JAIPURKURT	EQ	03-Aug-2023	87.50	87.50	89.45	86.85	88.40	87.90	88.13	15491	13.65	395	6875	44.38
JALAN	SM	03-Aug-2023	6.05	5.80	6.10	5.75	6.10	6.10	5.78	66000	3.81	14	57000	86.36
JAMNAAUTO	EQ	03-Aug-2023	109.40	109.40	111.15	108.80	110.85	110.35	110.23	1039819	1146.21	10553	453311	43.60
JASH	EQ	03-Aug-2023	1246.85	1240.80	1252.40	1205.00	1230.00	1225.05	1223.48	5283	64.64	896	3184	60.27
JAYAGROGN	EQ	03-Aug-2023	210.70	211.75	215.20	208.55	212.90	210.60	211.77	37528	79.47	1710	23298	62.08
JAYBARMARU	EQ	03-Aug-2023	318.60	327.00	327.00	318.50	318.85	320.20	321.29	93076	299.04	2332	54888	58.97
JAYNECOIND	EQ	03-Aug-2023	30.35	30.50	30.70	28.95	29.95	29.65	29.66	373436	110.76	1307	215638	57.74
JAYSREETEA	EQ	03-Aug-2023	88.15	88.50	88.95	86.80	87.30	87.05	87.91	60643	53.31	730	39454	65.06
JBCHEPHARM	EQ	03-Aug-2023	2565.30	2572.80	2600.00	2464.30	2585.00	2559.65	2525.90	76673	1936.68	12412	39782	51.89
JBMA	EQ	03-Aug-2023	1360.40	1362.00	1374.25	1336.30	1339.95	1341.20	1351.79	89637	1211.70	9421	39055	43.57
JCHAC	EQ	03-Aug-2023	957.85	962.00	969.00	955.60	960.70	959.75	961.99	16634	160.02	2260	9694	58.28
JETFREIGHT	BE	03-Aug-2023	10.55	10.55	10.70	10.35	10.40	10.45	10.46	47268	4.94	218	-	-
JFLLIFE	SM	03-Aug-2023	48.50	49.80	49.80	45.20	47.70	47.75	47.64	34000	16.20	15	12000	35.29
JHS	BE	03-Aug-2023	20.60	20.70	21.60	20.40	21.60	21.60	21.40	63120	13.51	162	-	-
JINDALPHOT	EQ	03-Aug-2023	330.25	337.95	337.95	330.55	333.30	333.65	333.46	6221	20.74	691	2814	45.23
JINDALPOLY	EQ	03-Aug-2023	637.30	633.05	644.00	629.00	640.00	635.90	636.36	28892	183.86	4756	6273	21.71
JINDALSAW	EQ	03-Aug-2023	310.20	311.55	324.80	305.35	321.10	321.85	316.04	1408545	4451.63	23955	553854	39.32
JINDALSTEL	EQ	03-Aug-2023	644.00	647.00	649.95	638.40	649.95	646.60	642.90	1198816	7707.24	24176	262895	21.93
JINDRILL	EQ	03-Aug-2023	384.15	384.15	397.00	376.40	385.00	384.10	385.51	125967	485.61	6088	45782	36.34
JINDWORLD	EQ	03-Aug-2023	338.75	338.90	347.00	332.10	337.00	338.35	341.17	230910	787.80	5401	112037	48.52
JISLDVREQS	EQ	03-Aug-2023	24.25	24.35	24.95	24.10	24.55	24.50	24.50	100979	24.74	534	69585	68.91
JISLJALEQS	EQ	03-Aug-2023	43.65	43.65	44.80	43.55	44.60	44.55	44.17	4417831	1951.32	7701	1871607	42.36
JITFINFRA	BE	03-Aug-2023	505.35	505.90	505.90	480.10	492.95	491.55	491.24	45154	221.82	660	-	-
JKCEMENT	EQ	03-Aug-2023	3202.50	3202.40	3214.30	3161.65	3201.05	3201.10	3190.33	38506	1228.47	5172	10886	28.27
JKIL	EQ	03-Aug-2023	362.00	361.35	372.00	357.10	369.55	370.45	365.11	281097	1026.32	7421	135080	48.05
JKLAKSHMI	EQ	03-Aug-2023	636.45	628.00	641.00	626.50	637.00	636.30	633.22	278647	1764.44	18141	124034	44.51
JKPAPER	EQ	03-Aug-2023	336.95	338.90	339.80	332.50	336.40	335.45	335.35	722084	2421.48	12439	294240	40.75
JKTYRE	EQ	03-Aug-2023	254.00	254.30	266.90	251.50	265.25	265.00	259.62	1764865	4581.92	24543	478954	27.14
JMA	EQ	03-Aug-2023	73.85	71.95	72.35	70.90	71.80	71.90	71.69	42590	30.53	501	27394	64.32
JMFINANCIL	EQ	03-Aug-2023	82.55	82.00	83.40	79.85	80.00	80.80	81.20	3455420	2805.73	14737	1511711	43.75
JOCIL	EQ	03-Aug-2023	197.65	197.50	198.95	185.00	195.50	194.90	190.62	24261	46.25	611	4574	18.85
JPASSOCIAT	EQ	03-Aug-2023	7.85	7.80	7.95	7.75	7.85	7.80	7.83	5394265	422.51	2685	2588121	47.98
JPOLYINVST	EQ	03-Aug-2023	531.45	544.00	544.00	510.00	515.60	513.00	523.09	11968	62.60	1570	7000	58.49
JPPOWER	EQ	03-Aug-2023	6.45	6.45	6.50	6.25	6.30	6.30	6.36	68267708	4338.54	20356	23729240	34.76
JSL	EQ	03-Aug-2023	394.60	393.00	398.00	383.35	396.50	396.35	389.57	573310	2233.45	20894	304081	53.04
JSLL	SM	03-Aug-2023	897.05	910.00	960.00	909.00	936.00	946.00	943.90	126500	1194.03	148	112000	88.54
JSWENERGY	EQ	03-Aug-2023	290.85	288.55	294.20	286.00	287.00	287.10	290.25	1658733	4814.48	18642	925132	55.77
JSWHL	EQ	03-Aug-2023	4635.05	4666.00	4666.00	4558.00	4645.00	4614.70	4607.13	595	27.41	284	322	54.12
JSWISPL	EQ	03-Aug-2023	38.10	38.00	38.25	37.55	38.10	38.10	37.89	9070534	3436.82	5775	6421058	70.79
JSWSTEEL	EQ	03-Aug-2023	804.25	804.25	809.00	794.20	808.00	804.45	801.82	1829238	14667.13	52301	624928	34.16
JTEKTINDIA	EQ	03-Aug-2023	154.05	153.90	155.20	149.60	151.50	151.25	151.78	173993	264.09	4608	67391	38.73
JTLIND	EQ	03-Aug-2023	384.20	385.45	389.00	375.95	377.00	377.20	380.56	221420	842.64	7109	123385	55.72
JUBLFOOD	EQ	03-Aug-2023	488.05	488.00	493.30	485.00	491.00	491.25	489.38	1147745	5616.80	20166	431196	37.57
JUBLINDS	EQ	03-Aug-2023	550.45	555.45	577.80	551.20	565.05	563.70	567.89	91653	520.49	5251	34523	37.67
JUBLINGREA	EQ	03-Aug-2023	416.70	416.70	425.50	415.00	424.90	423.75	422.46	262166	1107.56	13416	114808	43.79
JUBLPHARMA	EQ	03-Aug-2023	372.95	374.80	378.65	371.00	376.00	375.50	374.94	51407	192.75	3531	18038	35.09
JUNIORBEES	EQ	03-Aug-2023	473.53	459.30	475.51	459.30	472.23	470.38	470.63	131766	620.14	8086	70565	53.55
JUSTDIAL	EQ	03-Aug-2023	763.15	763.00	773.15	760.00	763.85	764.35	767.08	92552	709.94	5933	28736	31.05
JWL	EQ	03-Aug-2023	199.55	202.85	205.80	198.60	202.00	201.35	202.13	604264	1221.39	9192	317162	52.49
JYOTHYLAB	EQ	03-Aug-2023	303.15	303.95	314.50	300.65	304.00	303.45	308.21	905154	2789.79	18878	451735	49.91
JYOTISTRUC	BE	03-Aug-2023	10.55	11.05	11.05	11.05	11.05	11.05	11.05	907988	100.33	333	-	-
KABRAEXTRU	EQ	03-Aug-2023	423.20	427.80	431.75	423.30	430.75	429.65	428.05	69114	295.84	4493	30117	43.58
KAJARIACER	EQ	03-Aug-2023	1428.10	1430.60	1442.00	1420.10	1429.70	1429.20	1433.94	206367	2959.18	10654	154060	74.65
KAKATCEM	EQ	03-Aug-2023	210.50	208.10	217.50	208.10	213.35	213.75	213.79	20644	44.13	1416	7361	35.66
KALYANIFRG	BE	03-Aug-2023	267.95	257.60	269.70	257.50	261.70	261.70	261.78	977	2.56	22	-	-
KALYANKJIL	EQ	03-Aug-2023	168.25	166.00	173.00	164.20	170.45	170.45	168.56	1613804	2720.28	26694	668699	41.44
KAMATHOTEL	BE	03-Aug-2023	229.70	230.00	233.90	227.05	229.00	230.25	230.15	13428	30.91	144	-	-
KAMDHENU	EQ	03-Aug-2023	303.25	306.30	307.00	300.60	307.00	304.45	302.87	54046	163.69	1994	28272	52.31
KAMOPAINTS	EQ	03-Aug-2023	179.85	179.85	203.00	170.10	194.80	194.70	194.56	3517866	6844.25	81569	739663	21.03
KANANIIND	BE	03-Aug-2023	7.45	7.50	7.50	7.25	7.45	7.40	7.37	23205	1.71	158	-	-
KANORICHEM	EQ	03-Aug-2023	123.10	123.00	127.00	120.35	122.80	122.60	123.77	101877	126.10	1774	37356	36.67
KANPRPLA	EQ	03-Aug-2023	119.75	118.00	120.25	118.00	118.70	118.95	119.18	17442	20.79	533	8805	50.48
KANSAINER	EQ	03-Aug-2023	337.00	337.00	354.00	317.65	321.00	320.50	335.58	2643312	8870.40	56799	839138	31.75
KAPSTON	EQ	03-Aug-2023	168.95	175.45	177.35	161.10	166.20	169.20	173.77	89748	155.95	1806	54188	60.38
KARMAENG	BE	03-Aug-2023	43.75	45.50	45.50	43.10	44.70	44.70	44.32	862	0.38	12	-	-
KARURVYSYA	EQ	03-Aug-2023	124.25	124.95	125.20	121.80	123.75	123.40	122.99	1564174	1923.71	16442	829175	53.01
KAUSHALYA	BE	03-Aug-2023	4.80	4.90	4.95	4.70	4.80	4.85	4.82	63245	3.05	133	-	-
KAVVERITEL	BE	03-Aug-2023	8.00	8.35	8.35	7.85	8.10	8.15	8.08	28384	2.29	86	-	-
KAYA	EQ	03-Aug-2023	355.10	358.55	362.40	349.35	358.10	359.25	355.97	32386	115.28	1771	23971	74.02
KAYNES	EQ	03-Aug-2023	1769.80	1780.00	1799.90	1721.05	1758.90	1756.40	1747.47	472603	8258.58	20595	355810	75.29
KBCGLOBAL	BE	03-Aug-2023	2.60	2.60	2.60	2.50	2.60	2.60	2.57	860151	22.10	644	-	-
KCP	EQ	03-Aug-2023	114.40	114.30	120.90	113.60	120.45	120.30	118.91	794633	944.94	5838	449355	56.55
KCPSUGIND	EQ	03-Aug-2023	28.40	28.35	29.20	28.35	28.80	28.95	28.76	418116	120.24	1837	214933	51.41
KDDL	EQ	03-Aug-2023	1625.05	1614.80	1629.90	1555.05	1578.00	1572.80	1583.82	26904	426.11	6978	11422	42.45
KDL	SM	03-Aug-2023	242.30	244.90	251.00	238.00	246.00	245.50	247.04	44000	108.70	54	40800	92.73
KEC	EQ	03-Aug-2023	633.85	645.60	658.90	634.50	647.00	646.20	647.21	1550686	10036.17	45801	169838	10.95
KECL	BE	03-Aug-2023	109.15	110.25	114.60	106.00	114.60	114.60	111.34	134849	150.14	1348	-	-
KEI	EQ	03-Aug-2023	2372.75	2356.00	2402.70	2314.25	2340.00	2337.70	2356.34	275212	6484.94	21776	93635	34.02
KELLTONTEC	EQ	03-Aug-2023	81.15	81.10	81.15	78.65	79.85	79.40	79.66	719921	573.50	7045	302228	41.98
KENNAMET	EQ	03-Aug-2023	2788.60	2845.00	2845.00	2720.00	2800.00	2798.45	2769.95	4835	133.93	1379	2189	45.27
KERNEX	BE	03-Aug-2023	305.95	310.90	321.20	307.00	321.20	321.20	316.76	14603	46.26	201	-	-
KESORAMIND	EQ	03-Aug-2023	80.40	81.10	85.00	80.75	83.30	83.10	82.80	6183581	5119.85	17611	2619852	42.37
KEYFINSERV	EQ	03-Aug-2023	94.20	94.20	95.35	94.00	94.00	94.05	94.14	337	0.32	17	284	84.27
KFINTECH	EQ	03-Aug-2023	382.35	381.55	391.45	377.25	383.50	386.55	384.48	1174518	4515.78	13226	977358	83.21
KHADIM	EQ	03-Aug-2023	231.70	230.95	241.40	230.80	239.80	236.90	237.54	126264	299.93	4813	65318	51.73
KHAICHEM	EQ	03-Aug-2023	64.10	63.60	64.80	63.50	64.10	64.10	64.09	89025	57.06	1230	57494	64.58
KHAITANLTD	BE	03-Aug-2023	63.05	65.95	65.95	60.20	62.00	62.00	62.08	1437	0.89	32	-	-
KHANDSE	BE	03-Aug-2023	27.45	27.45	27.45	26.65	27.45	27.35	27.26	1038	0.28	11	-	-
KHFM	SM	03-Aug-2023	53.15	53.35	53.85	51.30	53.85	53.85	52.37	31000	16.23	10	24800	80.00
KICL	EQ	03-Aug-2023	2030.30	2040.00	2074.95	2014.65	2036.00	2029.35	2040.52	4981	101.64	1165	3052	61.27
KILITCH	BE	03-Aug-2023	205.25	205.20	205.20	195.20	201.65	201.60	200.16	9739	19.49	170	-	-
KIMS	EQ	03-Aug-2023	1852.50	1874.90	1919.80	1841.55	1847.00	1850.60	1876.64	32216	604.58	6825	12863	39.93
KINGFA	EQ	03-Aug-2023	2353.25	2390.00	2472.95	2275.05	2295.00	2303.90	2379.97	41941	998.18	7327	12765	30.44
KIOCL	EQ	03-Aug-2023	227.65	229.00	237.55	228.95	230.00	230.85	232.95	270401	629.90	8948	73893	27.33
KIRIINDUS	EQ	03-Aug-2023	283.60	283.60	284.45	277.25	280.50	281.95	280.79	121006	339.77	4787	29623	24.48
KIRLFER	EQ	03-Aug-2023	511.85	482.35	495.00	480.00	491.80	490.90	488.11	481330	2349.44	23644	233839	48.58
KIRLOSBROS	EQ	03-Aug-2023	838.40	838.45	849.90	822.05	823.85	826.30	835.83	377999	3159.44	19385	181935	48.13
KIRLOSENG	EQ	03-Aug-2023	439.25	442.00	457.50	440.00	455.50	455.25	451.05	333848	1505.82	19602	161226	48.29
KIRLOSIND	EQ	03-Aug-2023	3505.55	3502.75	3598.00	3481.00	3565.00	3562.30	3559.47	8714	310.17	2018	3923	45.02
KIRLPNU	EQ	03-Aug-2023	605.75	612.90	635.70	605.55	619.90	618.30	619.50	52322	324.14	8890	23032	44.02
KITEX	EQ	03-Aug-2023	191.65	190.20	193.70	187.50	188.50	188.25	189.31	137015	259.38	3080	70698	51.60
KKCL	EQ	03-Aug-2023	674.10	676.00	684.40	670.00	675.50	677.40	676.30	39079	264.29	4648	19691	50.39
KMSUGAR	EQ	03-Aug-2023	26.35	26.35	27.00	26.10	26.65	26.45	26.52	250063	66.31	896	107675	43.06
KNAGRI	SM	03-Aug-2023	116.70	116.80	116.80	116.70	116.70	116.70	116.73	6400	7.47	4	6400	100.00
KNRCON	EQ	03-Aug-2023	240.00	240.00	240.50	237.70	239.00	238.90	239.42	232756	557.26	4221	145146	62.36
KOHINOOR	BE	03-Aug-2023	36.35	36.00	36.45	35.40	36.10	35.85	35.94	109678	39.42	607	-	-
KOKUYOCMLN	EQ	03-Aug-2023	150.60	152.10	157.75	150.80	156.00	154.75	154.71	1120242	1733.08	17587	294301	26.27
KOLTEPATIL	EQ	03-Aug-2023	426.10	426.95	433.95	422.75	429.00	429.40	429.33	284168	1220.03	9201	96955	34.12
KOPRAN	EQ	03-Aug-2023	180.00	180.00	181.55	176.15	177.75	178.00	178.41	370211	660.49	6339	129917	35.09
KORE	SM	03-Aug-2023	276.05	292.00	330.00	286.00	315.00	315.00	311.28	100000	311.28	84	73000	73.00
KOTAKALPHA	EQ	03-Aug-2023	32.52	32.45	32.61	32.00	32.25	32.14	32.16	306601	98.60	1036	207409	67.65
KOTAKBANK	EQ	03-Aug-2023	1823.70	1820.10	1833.85	1805.85	1822.00	1823.25	1817.28	7015292	127487.44	195125	2274929	32.43
KOTAKBKETF	EQ	03-Aug-2023	458.35	458.36	458.56	451.66	454.43	454.16	455.76	467433	2130.38	825	451255	96.54
KOTAKCONS	EQ	03-Aug-2023	83.71	84.50	84.50	83.20	83.21	83.21	83.87	367	0.31	12	364	99.18
KOTAKGOLD	EQ	03-Aug-2023	50.83	50.91	50.91	50.54	50.71	50.76	50.68	181097	91.79	1170	166498	91.94
KOTAKIT	EQ	03-Aug-2023	31.28	31.59	31.59	31.01	31.15	31.26	31.23	40691	12.71	344	22767	55.95
KOTAKLIQ	EQ	03-Aug-2023	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	21	0.21	3	16	76.19
KOTAKLOVOL	EQ	03-Aug-2023	15.22	15.22	15.70	14.93	15.11	15.18	15.29	15529	2.37	103	12935	83.30
KOTAKMID50	EQ	03-Aug-2023	107.67	109.45	109.48	106.40	108.19	107.61	107.57	9043	9.73	152	4100	45.34
KOTAKMNC	EQ	03-Aug-2023	22.43	22.88	22.88	22.00	22.21	22.26	22.32	3404	0.76	60	3289	96.62
KOTAKNIFTY	EQ	03-Aug-2023	209.71	211.45	211.45	207.40	208.10	208.11	208.02	47858	99.55	557	41953	87.66
KOTAKNV20	EQ	03-Aug-2023	113.05	113.60	113.60	111.70	112.41	112.31	112.40	8227	9.25	252	4690	57.01
KOTAKPSUBK	EQ	03-Aug-2023	458.98	453.89	453.89	440.01	443.50	442.65	444.36	62907	279.54	1161	29581	47.02
KOTAKSILVE	EQ	03-Aug-2023	73.80	72.81	72.81	71.67	71.95	71.94	72.03	10852	7.82	91	8789	80.99
KOTARISUG	EQ	03-Aug-2023	43.80	44.45	45.65	43.55	45.00	45.05	44.94	414274	186.17	2701	197969	47.79
KOTHARIPET	EQ	03-Aug-2023	96.35	96.95	100.00	95.25	98.45	98.40	97.60	179377	175.08	2456	76870	42.85
KOTHARIPRO	EQ	03-Aug-2023	105.75	106.00	113.70	105.40	112.45	112.25	111.32	59238	65.94	1520	36301	61.28
KOTYARK	SM	03-Aug-2023	595.50	563.00	599.00	563.00	584.00	584.20	584.80	11000	64.33	48	8400	76.36
KOVAI	EQ	03-Aug-2023	2660.25	2718.15	2718.20	2568.10	2600.00	2595.55	2628.66	5122	134.64	1746	2629	51.33
KPIGREEN	EQ	03-Aug-2023	797.75	800.00	829.70	800.00	828.00	824.70	813.69	100116	814.63	5722	46870	46.82
KPIL	EQ	03-Aug-2023	634.30	632.45	634.00	625.50	632.95	630.70	630.03	396349	2497.10	9514	321353	81.08
KPITTECH	EQ	03-Aug-2023	1099.70	1108.00	1109.00	1075.05	1081.90	1081.20	1087.49	708017	7699.59	29706	247225	34.92
KPRMILL	EQ	03-Aug-2023	621.10	621.00	630.00	615.00	625.00	626.20	622.39	153948	958.16	11072	77839	50.56
KRBL	EQ	03-Aug-2023	379.80	379.70	385.90	377.50	385.00	385.00	382.16	306839	1172.60	13170	138131	45.02
KREBSBIO	BE	03-Aug-2023	72.80	73.00	73.00	70.15	70.25	70.55	71.14	12369	8.80	69	-	-
KRIDHANINF	BE	03-Aug-2023	2.20	2.25	2.30	2.15	2.25	2.25	2.29	94026	2.15	107	-	-
KRISHANA	EQ	03-Aug-2023	433.35	439.70	439.70	427.10	432.65	430.60	432.42	21114	91.30	978	16716	79.17
KRISHCA	SM	03-Aug-2023	182.20	185.00	187.50	181.55	184.95	184.10	184.82	18000	33.27	8	14000	77.78
KRISHIVAL	SM	03-Aug-2023	266.00	266.00	266.00	266.00	266.00	266.00	266.00	500	1.33	1	500	100.00
KRISHNADEF	SM	03-Aug-2023	200.95	196.50	200.00	192.15	197.50	196.60	196.98	19000	37.43	19	16000	84.21
KRITI	EQ	03-Aug-2023	110.40	113.85	113.85	109.20	110.50	110.65	111.01	47624	52.87	1021	25050	52.60
KRITIKA	BE	03-Aug-2023	15.30	15.65	15.65	15.10	15.35	15.35	15.28	44893	6.86	322	-	-
KRITINUT	BE	03-Aug-2023	83.70	85.00	85.05	79.60	81.65	82.90	82.81	77972	64.57	584	-	-
KRSNAA	EQ	03-Aug-2023	496.45	488.90	504.40	483.25	493.85	492.10	492.78	137710	678.60	6038	79443	57.69
KSB	EQ	03-Aug-2023	2301.90	2360.10	2762.25	2360.10	2695.00	2717.65	2594.66	1826099	47381.05	117919	140780	7.71
KSCL	EQ	03-Aug-2023	558.65	558.00	572.00	556.90	556.90	564.20	564.59	133994	756.52	9058	84877	63.34
KSL	EQ	03-Aug-2023	413.40	414.90	434.95	414.90	430.00	426.30	425.32	224103	953.15	9234	114913	51.28
KSOLVES	EQ	03-Aug-2023	1096.45	1080.00	1104.10	1061.05	1075.00	1070.75	1080.95	23184	250.61	4646	12508	53.95
KTKBANK	EQ	03-Aug-2023	204.15	204.40	219.50	202.20	218.20	216.45	211.70	7905127	16734.92	56793	2629033	33.26
KUANTUM	EQ	03-Aug-2023	184.95	185.05	187.50	179.00	182.90	182.15	182.21	146002	266.03	2629	67244	46.06
L&TFH	EQ	03-Aug-2023	129.90	129.40	130.25	124.60	125.95	125.95	127.16	23844689	30320.01	86670	8235951	34.54
L&TFINANCE	NC	03-Aug-2023	1036.20	1046.46	1046.46	1037.00	1046.30	1042.60	1043.84	93	0.97	5	93	100.00
L&TFINANCE	NG	03-Aug-2023	1090.00	1090.00	1100.00	1090.00	1100.00	1100.00	1094.24	310	3.39	11	310	100.00
L&TFINANCE	NI	03-Aug-2023	1051.38	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1	0.01	1	1	100.00
L&TFINANCE	NO	03-Aug-2023	1025.00	1025.10	1025.10	1025.10	1025.10	1025.10	1025.10	10	0.10	1	10	100.00
L&TFINANCE	NW	03-Aug-2023	1020.00	1025.00	1030.00	1025.00	1026.99	1026.99	1026.91	400	4.11	4	400	100.00
L&TFINANCE	Y5	03-Aug-2023	1050.15	1051.00	1057.00	1041.50	1057.00	1057.00	1049.63	590	6.19	15	480	81.36
L&TFINANCE	Y7	03-Aug-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	25	0.25	4	25	100.00
L&TFINANCE	Y9	03-Aug-2023	1067.00	1067.00	1072.00	1067.00	1072.00	1072.00	1067.09	53	0.57	5	53	100.00
LAGNAM	BE	03-Aug-2023	66.25	66.25	67.00	64.50	66.90	66.85	66.06	38852	25.66	156	-	-
LAKPRE	BZ	03-Aug-2023	4.95	4.70	5.10	4.70	5.00	5.00	4.71	2297	0.11	15	-	-
LAL	BE	03-Aug-2023	201.60	201.95	204.90	193.60	200.00	200.00	198.27	160	0.32	5	-	-
LALPATHLAB	EQ	03-Aug-2023	2299.55	2295.00	2329.35	2283.05	2320.00	2325.35	2308.88	206274	4762.63	15808	64169	31.11
LAMBODHARA	BE	03-Aug-2023	144.85	145.50	147.80	141.40	144.30	143.80	143.59	6003	8.62	148	-	-
LANDMARK	EQ	03-Aug-2023	727.30	716.55	733.40	703.10	710.00	711.00	718.05	127744	917.27	7657	58490	45.79
LAOPALA	EQ	03-Aug-2023	448.50	450.70	457.95	445.20	453.00	451.20	452.00	56541	255.57	5750	21700	38.38
LASA	EQ	03-Aug-2023	23.45	22.85	23.95	22.85	23.50	23.30	23.36	41255	9.64	345	28289	68.57
LATENTVIEW	EQ	03-Aug-2023	375.20	372.00	385.20	371.80	383.30	381.10	377.90	342128	1292.90	10952	142072	41.53
LATTEYS	BE	03-Aug-2023	35.00	34.95	35.40	33.80	34.00	34.00	34.52	132482	45.74	234	-	-
LAURUSLABS	EQ	03-Aug-2023	364.60	365.00	385.60	364.60	385.60	384.35	376.82	9680154	36476.28	93655	2770487	28.62
LAXMICOT	EQ	03-Aug-2023	20.50	21.25	21.25	20.10	20.35	20.90	20.49	22458	4.60	153	14023	62.44
LAXMIMACH	EQ	03-Aug-2023	13744.45	13555.00	13698.75	13360.00	13475.00	13444.50	13504.97	7845	1059.47	2698	4367	55.67
LEMERITE	SM	03-Aug-2023	47.15	48.45	48.95	46.00	47.00	47.00	47.82	38400	18.36	20	30400	79.17
LEMONTREE	EQ	03-Aug-2023	94.95	94.95	96.45	94.15	95.50	95.25	95.16	3863456	3676.40	19487	1829107	47.34
LEXUS	BE	03-Aug-2023	38.70	38.00	40.45	36.80	39.25	39.10	37.68	53322	20.09	89	-	-
LFIC	EQ	03-Aug-2023	122.50	122.05	128.00	122.05	126.00	125.55	125.23	1758	2.20	83	1412	80.32
LGBBROSLTD	EQ	03-Aug-2023	1068.05	1073.85	1090.00	1030.10	1036.00	1040.85	1057.40	78279	827.72	7675	40520	51.76
LGBFORGE	EQ	03-Aug-2023	8.90	9.00	9.05	8.90	8.95	8.95	8.97	79952	7.17	205	54583	68.27
LIBAS	EQ	03-Aug-2023	13.80	14.20	14.20	13.65	13.70	13.70	13.81	61339	8.47	288	42428	69.17
LIBERTSHOE	EQ	03-Aug-2023	230.80	230.00	234.05	228.00	229.25	228.90	230.36	71739	165.26	3178	34022	47.42
LICHSGFIN	EQ	03-Aug-2023	414.35	413.45	420.80	390.75	400.00	394.35	401.80	6424734	25814.39	82635	2502870	38.96
LICI	EQ	03-Aug-2023	641.25	641.30	648.95	641.00	644.90	644.55	644.52	1008085	6497.35	28518	508510	50.44
LICMFGOLD	EQ	03-Aug-2023	5437.70	5430.35	5496.05	5420.00	5439.00	5437.10	5453.74	619	33.76	74	434	70.11
LICNETFGSC	EQ	03-Aug-2023	23.79	23.61	23.99	23.61	23.95	23.93	23.88	10957	2.62	68	7346	67.04
LICNETFN50	EQ	03-Aug-2023	212.62	214.40	214.40	210.24	211.44	211.40	211.03	20866	44.03	54	20304	97.31
LICNETFSEN	EQ	03-Aug-2023	720.51	720.51	736.97	711.02	730.97	720.13	718.55	630	4.53	65	381	60.48
LICNFNHGP	EQ	03-Aug-2023	208.80	208.99	211.26	206.31	206.31	206.31	208.85	1186	2.48	42	476	40.13
LIKHITHA	EQ	03-Aug-2023	289.50	290.10	298.80	289.85	292.95	295.10	294.84	277464	818.07	8055	148646	53.57
LINC	EQ	03-Aug-2023	680.10	684.00	688.95	660.00	668.80	663.50	671.07	28400	190.58	4154	18805	66.21
LINCOLN	EQ	03-Aug-2023	431.40	431.00	450.25	426.50	450.25	448.30	441.11	185957	820.28	9776	97814	52.60
LINDEINDIA	EQ	03-Aug-2023	4931.90	4957.00	5049.50	4893.80	5020.00	5015.15	4961.43	34573	1715.31	5108	13945	40.33
LIQUID	EQ	03-Aug-2023	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	15308	153.08	111	9311	60.82
LIQUIDBEES	EQ	03-Aug-2023	1000.00	1030.00	1030.00	999.80	1000.01	1000.00	1000.00	2486533	24865.27	7574	1918147	77.14
LIQUIDETF	EQ	03-Aug-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	251519	2515.19	251	195110	77.57
LLOYDS	SM	03-Aug-2023	96.60	101.40	101.40	101.40	101.40	101.40	101.40	18000	18.25	6	18000	100.00
LLOYDSME	EQ	03-Aug-2023	621.50	628.00	639.80	609.00	633.00	635.45	624.85	385344	2407.83	10829	209556	54.38
LODHA	EQ	03-Aug-2023	731.50	732.80	735.20	708.50	710.00	710.10	714.89	439527	3142.15	17480	277590	63.16
LOKESHMACH	BE	03-Aug-2023	197.95	195.20	202.00	193.60	197.00	199.05	196.78	59730	117.54	624	-	-
LOTUSEYE	BE	03-Aug-2023	101.10	104.90	106.15	96.25	106.00	104.60	105.42	65960	69.53	299	-	-
LOVABLE	EQ	03-Aug-2023	133.35	133.70	136.80	132.85	136.40	135.95	135.10	37967	51.29	1311	13449	35.42
LOYALTEX	EQ	03-Aug-2023	666.70	672.25	672.25	661.00	666.00	666.75	665.39	598	3.98	45	530	88.63
LPDC	EQ	03-Aug-2023	6.00	6.05	6.05	5.90	5.95	5.95	5.97	61341	3.66	253	49910	81.36
LRRPL	SM	03-Aug-2023	50.35	50.00	52.15	50.00	52.15	52.15	51.08	12000	6.13	2	12000	100.00
LSIL	EQ	03-Aug-2023	46.00	45.05	50.60	45.05	50.60	50.60	48.19	15553857	7495.48	30245	7413056	47.66
LT	EQ	03-Aug-2023	2622.15	2615.00	2642.75	2586.30	2598.50	2598.10	2614.34	1612618	42159.28	114777	899221	55.76
LTGILTBEES	EQ	03-Aug-2023	24.25	24.20	24.20	24.13	24.19	24.16	24.18	205025	49.57	247	196689	95.93
LTIM	EQ	03-Aug-2023	4865.95	4860.00	4898.95	4831.05	4885.00	4869.90	4856.48	346102	16808.37	30650	180406	52.13
LTTS	EQ	03-Aug-2023	4126.60	4100.00	4223.95	4060.00	4220.00	4203.55	4158.34	200182	8324.26	18141	75280	37.61
LUMAXIND	EQ	03-Aug-2023	2070.55	2079.00	2100.05	2061.00	2064.00	2065.40	2077.58	4525	94.01	1013	2626	58.03
LUMAXTECH	EQ	03-Aug-2023	384.15	385.90	403.75	381.05	400.00	398.60	393.36	180603	710.41	9731	81516	45.14
LUPIN	EQ	03-Aug-2023	994.60	993.95	1040.85	988.00	1028.05	1035.35	1029.72	3961853	40796.14	120459	1114556	28.13
LUXIND	EQ	03-Aug-2023	1591.15	1590.00	1604.00	1566.65	1579.00	1580.60	1586.38	51342	814.48	7940	14716	28.66
LXCHEM	EQ	03-Aug-2023	267.70	267.80	270.90	266.00	268.00	268.65	268.46	555567	1491.47	10253	199785	35.96
LYKALABS	EQ	03-Aug-2023	112.25	112.25	113.90	111.50	112.00	112.35	112.53	62666	70.52	1100	37974	60.60
LYPSAGEMS	EQ	03-Aug-2023	4.50	4.55	4.70	4.50	4.50	4.55	4.59	20780	0.95	106	16050	77.24
M&M	EQ	03-Aug-2023	1485.30	1485.00	1501.55	1447.60	1470.90	1469.15	1475.46	2222395	32790.50	102440	819716	36.88
M&MFIN	EQ	03-Aug-2023	293.40	291.50	295.75	281.80	286.05	285.75	287.02	5460039	15671.24	80759	2163898	39.63
M&MFIN	N2	03-Aug-2023	1030.05	1038.99	1038.99	1038.99	1038.99	1038.99	1038.99	1	0.01	1	1	100.00
MACPOWER	EQ	03-Aug-2023	277.50	283.90	293.95	278.05	284.90	281.45	285.68	33560	95.87	2501	16314	48.61
MADHAV	EQ	03-Aug-2023	42.75	42.80	46.70	42.75	45.00	45.05	44.85	89488	40.14	1158	50366	56.28
MADHAVBAUG	SM	03-Aug-2023	304.00	314.90	314.90	309.80	314.00	311.40	312.12	4000	12.48	5	4000	100.00
MADHUCON	BE	03-Aug-2023	5.20	5.20	5.30	5.10	5.25	5.25	5.18	20116	1.04	56	-	-
MADRASFERT	EQ	03-Aug-2023	78.75	78.25	78.75	77.00	77.75	77.80	77.78	470811	366.20	4343	105647	22.44
MAESGETF	EQ	03-Aug-2023	31.40	31.40	31.46	31.12	31.20	31.17	31.17	257242	80.19	132	251265	97.68
MAFANG	EQ	03-Aug-2023	65.44	65.22	65.22	63.26	63.83	63.84	64.00	574275	367.55	5575	395551	68.88
MAFSETF	EQ	03-Aug-2023	20.37	20.40	20.40	20.02	20.17	20.12	20.14	634287	127.72	2593	577482	91.04
MAGADSUGAR	EQ	03-Aug-2023	458.70	464.70	485.40	455.10	471.00	471.15	473.75	48302	228.83	4116	19343	40.05
MAGOLDETF	EQ	03-Aug-2023	59.50	59.25	59.40	59.20	59.40	59.40	59.28	201	0.12	27	193	96.02
MAGS813ETF	EQ	03-Aug-2023	24.55	24.75	24.75	24.35	24.35	24.35	24.66	8	0.00	6	6	75.00
MAGSON	SM	03-Aug-2023	84.00	82.60	85.00	82.60	85.00	85.00	83.80	18000	15.08	9	14000	77.78
MAHABANK	EQ	03-Aug-2023	33.35	33.50	34.35	33.25	33.90	33.85	33.82	32088778	10851.34	25563	9867962	30.75
MAHASTEEL	BE	03-Aug-2023	69.35	69.85	70.80	68.00	69.25	69.95	69.98	2293	1.60	31	-	-
MAHEPC	EQ	03-Aug-2023	106.00	107.60	107.80	106.20	106.50	106.75	107.06	21809	23.35	432	15872	72.78
MAHESHWARI	BE	03-Aug-2023	64.85	65.70	68.05	63.00	67.90	67.90	66.47	90999	60.49	333	-	-
MAHICKRA	SM	03-Aug-2023	81.00	81.00	83.90	81.00	81.00	81.00	81.42	22500	18.32	10	18000	80.00
MAHKTECH	EQ	03-Aug-2023	15.66	15.84	15.90	15.46	15.56	15.56	15.73	965900	151.93	1086	701907	72.67
MAHLIFE	EQ	03-Aug-2023	499.05	498.45	507.30	491.45	502.45	505.10	501.51	115096	577.22	6071	54290	47.17
MAHLOG	EQ	03-Aug-2023	357.50	357.95	363.30	354.00	358.50	360.35	358.56	159328	571.28	10864	77055	48.36
MAHSCOOTER	EQ	03-Aug-2023	5456.85	5465.75	5589.00	5443.40	5564.00	5554.55	5551.75	5906	327.89	968	4372	74.03
MAHSEAMLES	EQ	03-Aug-2023	478.90	480.00	508.50	480.00	499.95	497.45	498.91	737188	3677.93	27088	309925	42.04
MAITHANALL	EQ	03-Aug-2023	1136.20	1133.15	1163.10	1074.15	1091.45	1090.45	1111.41	102299	1136.96	10355	51888	50.72
MAKS	SM	03-Aug-2023	30.85	30.25	30.25	29.35	29.35	29.35	29.80	12000	3.58	2	12000	100.00
MALLCOM	EQ	03-Aug-2023	1087.90	1098.80	1103.40	1050.00	1074.90	1071.25	1069.98	5741	61.43	1221	3094	53.89
MALUPAPER	EQ	03-Aug-2023	31.50	31.80	32.05	31.20	31.25	31.35	31.48	20777	6.54	260	11180	53.81
MAM150ETF	EQ	03-Aug-2023	14.08	14.50	14.50	13.98	14.09	14.08	14.07	156985	22.08	701	110310	70.27
MAMFGETF	EQ	03-Aug-2023	96.70	97.50	97.50	96.06	96.55	96.51	96.52	3052	2.95	142	1550	50.79
MAN50ETF	EQ	03-Aug-2023	205.29	204.99	205.41	203.21	203.62	203.75	203.78	77024	156.96	214	50721	65.85
MANAKALUCO	EQ	03-Aug-2023	25.25	25.25	25.70	25.25	25.55	25.50	25.54	64664	16.51	619	43540	67.33
MANAKCOAT	EQ	03-Aug-2023	16.85	17.00	17.30	16.75	16.90	16.90	17.13	99408	17.03	281	86698	87.21
MANAKSIA	EQ	03-Aug-2023	136.90	137.80	139.00	132.30	134.20	133.85	135.01	222268	300.08	4358	143306	64.47
MANAKSTEEL	EQ	03-Aug-2023	42.75	43.40	43.50	42.10	43.00	42.85	42.91	50320	21.59	718	27897	55.44
MANALIPETC	EQ	03-Aug-2023	65.90	65.55	66.30	65.00	65.35	65.15	65.32	236846	154.71	4522	151118	63.80
MANAPPURAM	EQ	03-Aug-2023	133.65	132.50	134.35	131.40	133.00	132.75	132.93	4245178	5642.98	17777	901927	21.25
MANGALAM	EQ	03-Aug-2023	107.60	107.55	109.00	107.40	107.85	108.10	108.07	68965	74.53	764	37867	54.91
MANGCHEFER	EQ	03-Aug-2023	105.30	105.45	106.80	102.60	103.40	103.20	104.97	798132	837.83	4135	489735	61.36
MANGLMCEM	EQ	03-Aug-2023	300.25	301.85	324.00	298.75	323.00	318.95	313.90	208666	655.01	7943	136411	65.37
MANINDS	EQ	03-Aug-2023	159.95	160.00	167.50	158.40	165.00	163.45	162.86	1944670	3167.10	20221	542840	27.91
MANINFRA	EQ	03-Aug-2023	132.60	133.60	148.90	133.60	146.15	146.35	144.57	10019900	14485.63	54778	2555561	25.50
MANKIND	EQ	03-Aug-2023	1739.80	1900.00	1913.75	1816.20	1913.75	1898.15	1871.75	2327182	43559.04	105200	967913	41.59
MANOMAY	BE	03-Aug-2023	132.05	132.00	135.95	132.00	135.95	135.95	132.04	101	0.13	3	-	-
MANORAMA	BE	03-Aug-2023	1687.90	1650.00	1687.90	1630.00	1650.00	1648.50	1666.13	4432	73.84	170	-	-
MANORG	EQ	03-Aug-2023	450.25	441.00	455.50	441.00	452.15	446.80	446.19	5445	24.30	556	3277	60.18
MANUGRAPH	EQ	03-Aug-2023	18.20	18.35	18.75	18.05	18.40	18.40	18.42	17957	3.31	232	9918	55.23
MANV30F	EQ	03-Aug-2023	150.19	150.19	150.19	150.01	150.01	150.01	150.01	271	0.41	2	271	100.00
MANXT50	EQ	03-Aug-2023	452.06	450.89	451.56	446.30	448.39	449.33	448.11	1053	4.72	54	593	56.32
MANYAVAR	EQ	03-Aug-2023	1284.65	1273.00	1285.95	1247.00	1253.95	1255.05	1253.36	169645	2126.27	11964	136318	80.35
MAPMYINDIA	EQ	03-Aug-2023	1503.00	1510.00	1559.90	1505.95	1542.00	1540.65	1539.33	207307	3191.13	20390	96458	46.53
MARALOVER	EQ	03-Aug-2023	54.85	54.45	54.95	53.60	53.60	54.10	54.31	10742	5.83	340	4528	42.15
MARATHON	EQ	03-Aug-2023	344.90	346.00	352.00	338.00	345.80	344.10	346.20	37833	130.98	2689	21729	57.43
MARICO	EQ	03-Aug-2023	562.80	568.00	575.00	563.65	575.00	572.35	569.82	4242154	24172.45	44755	2626792	61.92
MARINE	EQ	03-Aug-2023	60.25	60.85	66.25	60.25	66.25	65.60	63.92	1149822	734.92	5591	587170	51.07
MARKSANS	EQ	03-Aug-2023	110.50	110.70	114.95	110.00	113.80	113.75	113.20	3367972	3812.51	17924	1021813	30.34
MARSHALL	BE	03-Aug-2023	61.80	62.30	63.60	61.10	62.85	61.15	62.80	27389	17.20	105	-	-
MARUTI	EQ	03-Aug-2023	9653.80	9598.85	9659.95	9515.60	9520.00	9543.70	9593.72	614897	58991.47	55387	336788	54.77
MASFIN	EQ	03-Aug-2023	790.75	795.00	802.00	752.70	760.00	758.75	773.03	110265	852.38	9089	56610	51.34
MASILVER	EQ	03-Aug-2023	74.20	73.40	73.40	72.01	72.70	72.70	72.72	3349	2.44	56	3155	94.21
MASKINVEST	BE	03-Aug-2023	56.80	59.60	59.60	57.00	57.00	57.00	57.37	7	0.00	3	-	-
MASPTOP50	EQ	03-Aug-2023	32.81	32.83	32.83	32.25	32.66	32.48	32.47	391538	127.15	861	355919	90.90
MASTEK	EQ	03-Aug-2023	1997.35	1990.00	2000.60	1975.00	1983.05	1988.25	1987.41	108358	2153.52	8673	56512	52.15
MATRIMONY	EQ	03-Aug-2023	657.40	651.10	670.00	649.75	665.00	665.75	665.04	7259	48.28	839	5004	68.94
MAWANASUG	EQ	03-Aug-2023	98.35	98.95	100.85	98.25	99.30	99.20	99.49	243722	242.48	3068	60191	24.70
MAXHEALTH	EQ	03-Aug-2023	571.20	571.20	574.00	546.70	552.30	555.70	551.41	3497717	19286.69	82674	2564739	73.33
MAXIND	EQ	03-Aug-2023	176.05	175.65	181.00	171.75	175.30	177.10	176.04	213577	375.97	6640	67333	31.53
MAXVIL	EQ	03-Aug-2023	196.95	198.00	201.60	194.00	198.70	195.75	197.23	74124	146.19	1681	45635	61.57
MAYURUNIQ	EQ	03-Aug-2023	512.10	515.00	521.05	510.60	517.05	518.85	515.36	30288	156.09	3109	16383	54.09
MAZDA	BE	03-Aug-2023	891.60	880.50	904.00	880.50	903.95	899.10	895.44	1252	11.21	64	-	-
MAZDOCK	EQ	03-Aug-2023	1811.95	1811.95	1884.90	1811.95	1848.00	1847.40	1856.66	1358366	25220.19	54786	332962	24.51
MBAPL	EQ	03-Aug-2023	604.85	602.90	603.00	584.30	591.95	588.45	595.89	11627	69.28	1033	6793	58.42
MBECL	BE	03-Aug-2023	3.35	3.20	3.50	3.20	3.50	3.50	3.26	674178	21.98	190	-	-
MBLINFRA	BE	03-Aug-2023	20.10	20.15	20.40	19.90	20.05	20.15	20.11	33650	6.77	95	-	-
MCDOWELL-N	EQ	03-Aug-2023	1003.60	1005.20	1013.80	995.00	1002.00	1002.40	1003.27	571218	5730.88	27557	256761	44.95
MCL	EQ	03-Aug-2023	40.20	42.00	42.00	38.65	38.85	38.95	40.60	140135	56.89	1000	95088	67.85
MCLEODRUSS	EQ	03-Aug-2023	18.25	18.25	18.45	17.95	18.10	18.00	18.09	403672	73.04	745	344077	85.24
MCON	SM	03-Aug-2023	158.75	166.65	166.65	165.80	166.65	166.65	166.53	21000	34.97	7	21000	100.00
MCX	EQ	03-Aug-2023	1590.05	1584.70	1614.90	1578.05	1601.50	1600.40	1595.95	181252	2892.69	13301	71611	39.51
MDL	SM	03-Aug-2023	44.80	45.80	45.95	42.70	42.70	42.70	44.56	14000	6.24	6	14000	100.00
MEDANTA	EQ	03-Aug-2023	669.90	669.20	682.90	669.00	671.05	675.95	676.44	118017	798.31	8878	52978	44.89
MEDICAMEQ	EQ	03-Aug-2023	783.30	791.15	809.95	780.00	800.00	799.90	798.39	16693	133.28	2166	8127	48.69
MEDICO	EQ	03-Aug-2023	79.55	79.55	79.55	78.10	79.00	79.05	78.53	130823	102.73	402	15131	11.57
MEDPLUS	EQ	03-Aug-2023	945.65	940.70	964.00	940.70	962.80	957.10	952.09	153330	1459.83	6354	121992	79.56
MEGAFLEX	SM	03-Aug-2023	36.20	37.90	38.00	37.90	38.00	38.00	37.98	12000	4.56	4	12000	100.00
MEGASOFT	EQ	03-Aug-2023	38.80	38.75	39.20	37.60	38.40	38.30	38.38	106480	40.86	895	63020	59.18
MELSTAR	BZ	03-Aug-2023	2.00	2.10	2.10	1.90	1.90	1.90	1.91	6330	0.12	8	-	-
MENONBE	EQ	03-Aug-2023	136.60	135.10	138.00	135.10	136.20	136.65	136.79	117676	160.97	2516	54900	46.65
MEP	EQ	03-Aug-2023	11.80	11.70	12.00	11.45	11.75	11.65	11.70	380685	44.55	804	288572	75.80
METALFORGE	BZ	03-Aug-2023	2.80	2.80	2.90	2.75	2.90	2.90	2.88	2619	0.08	19	-	-
METROBRAND	EQ	03-Aug-2023	1056.15	1056.15	1086.95	1047.70	1075.00	1073.90	1065.02	145304	1547.51	12799	89185	61.38
METROPOLIS	EQ	03-Aug-2023	1368.05	1340.00	1418.00	1340.00	1412.00	1407.65	1390.68	750373	10435.27	33733	123135	16.41
MFL	EQ	03-Aug-2023	981.15	981.50	989.95	947.15	977.00	975.80	968.87	64694	626.80	7997	21450	33.16
MFSL	EQ	03-Aug-2023	776.90	770.00	781.40	763.00	770.80	769.60	768.69	516206	3968.01	18724	287597	55.71
MGEL	BE	03-Aug-2023	18.05	18.05	18.05	17.80	17.85	17.95	17.94	18830	3.38	91	-	-
MGL	EQ	03-Aug-2023	1097.75	1095.00	1126.00	1082.45	1125.50	1120.70	1107.63	892712	9887.94	44713	261663	29.31
MHHL	SM	03-Aug-2023	62.00	62.30	62.30	62.00	62.00	62.05	62.10	12000	7.45	4	12000	100.00
MHRIL	EQ	03-Aug-2023	334.10	334.10	347.90	334.10	346.10	342.15	339.35	209588	711.24	10289	96403	46.00
MID150BEES	EQ	03-Aug-2023	142.36	142.00	143.99	138.10	143.80	143.08	142.91	157958	225.74	2544	104711	66.29
MIDHANI	EQ	03-Aug-2023	368.90	366.20	382.00	361.50	378.95	378.75	371.20	2689751	9984.26	42999	625699	23.26
MILTON	SM	03-Aug-2023	24.15	23.95	23.95	23.95	23.95	23.95	23.95	4400	1.05	1	4400	100.00
MINDACORP	EQ	03-Aug-2023	292.40	293.85	300.65	285.05	292.90	294.10	294.35	1053212	3100.17	18948	202919	19.27
MINDSPACE	RR	03-Aug-2023	305.97	309.70	309.70	302.00	302.78	302.97	305.64	77927	238.17	1686	55872	71.70
MIRCELECTR	BE	03-Aug-2023	20.00	19.80	20.00	19.10	19.90	19.80	19.78	226798	44.87	420	-	-
MIRZAINT	BE	03-Aug-2023	47.40	47.40	48.00	47.00	47.10	47.30	47.29	130108	61.53	1612	-	-
MITCON	EQ	03-Aug-2023	76.75	76.75	82.20	76.75	80.10	80.60	80.57	51763	41.70	993	29650	57.28
MITTAL	BE	03-Aug-2023	15.10	15.00	15.35	14.40	15.00	15.00	14.62	53886	7.88	123	-	-
MKPL	EQ	03-Aug-2023	767.35	770.05	785.00	761.00	772.00	777.60	768.42	81744	628.13	879	46497	56.88
MMFL	EQ	03-Aug-2023	1035.65	1036.00	1072.20	1031.90	1054.20	1055.35	1061.87	86523	918.76	8845	43127	49.84
MMP	BE	03-Aug-2023	204.55	200.00	205.00	200.00	202.30	202.30	204.36	6988	14.28	85	-	-
MMTC	EQ	03-Aug-2023	36.45	36.45	38.25	36.20	37.70	37.75	37.43	7140517	2672.53	15895	1530537	21.43
MODIRUBBER	BE	03-Aug-2023	67.65	67.70	71.00	66.50	71.00	71.00	69.97	3829	2.68	33	-	-
MODISONLTD	BE	03-Aug-2023	85.00	85.90	85.90	80.75	83.00	82.50	81.74	101650	83.09	491	-	-
MOGSEC	EQ	03-Aug-2023	52.45	52.43	52.43	52.27	52.38	52.38	52.28	48511	25.36	18	48478	99.93
MOHEALTH	EQ	03-Aug-2023	27.74	27.89	28.25	27.51	27.89	27.84	27.89	11021	3.07	90	5353	48.57
MOHITIND	EQ	03-Aug-2023	13.95	13.95	14.30	13.50	14.30	13.95	13.84	10032	1.39	104	6048	60.29
MOIL	EQ	03-Aug-2023	187.95	188.70	199.80	186.65	196.50	195.00	194.88	4421962	8617.31	38876	1815473	41.06
MOKSH	EQ	03-Aug-2023	12.80	12.80	13.00	12.25	12.30	12.25	12.46	287482	35.81	1058	214003	74.44
MOL	EQ	03-Aug-2023	83.55	83.40	85.10	83.05	83.95	84.20	84.03	551308	463.24	4463	281245	51.01
MOLDTECH	EQ	03-Aug-2023	288.80	295.00	317.55	292.50	316.50	316.20	309.34	967922	2994.13	28869	388526	40.14
MOLDTKPAC	EQ	03-Aug-2023	1028.35	1028.35	1037.65	1022.45	1035.00	1029.80	1029.02	16382	168.57	3431	7267	44.36
MOLOWVOL	EQ	03-Aug-2023	28.37	28.88	28.88	28.20	28.21	28.21	28.45	75165	21.38	49	74526	99.15
MOM100	EQ	03-Aug-2023	39.64	40.60	40.60	38.95	39.78	39.56	39.45	635774	250.78	1718	426230	67.04
MOM50	EQ	03-Aug-2023	197.73	197.73	197.73	194.91	194.91	196.44	195.12	801563	1564.04	336	1843	0.23
MOMENTUM	EQ	03-Aug-2023	22.04	22.50	22.50	21.61	21.95	21.84	21.91	143995	31.55	100	124137	86.21
MOMOMENTUM	EQ	03-Aug-2023	43.96	44.38	44.38	43.35	43.64	43.54	43.60	28081	12.24	164	18977	67.58
MON100	EQ	03-Aug-2023	124.43	125.95	125.95	122.57	123.65	123.49	123.52	1095780	1353.55	8340	564843	51.55
MONARCH	EQ	03-Aug-2023	323.40	322.55	328.60	319.95	323.40	325.75	324.84	307332	998.34	15130	31275	10.18
MONQ50	EQ	03-Aug-2023	53.48	53.98	54.10	53.50	53.65	53.50	53.70	32694	17.56	211	23504	71.89
MONTECARLO	EQ	03-Aug-2023	843.45	846.80	852.20	830.50	851.45	847.25	842.69	37141	312.98	4229	14393	38.75
MORARJEE	EQ	03-Aug-2023	18.30	18.75	18.75	18.20	18.45	18.35	18.43	3887	0.72	71	2616	67.30
MOREPENLAB	EQ	03-Aug-2023	30.00	30.00	31.15	29.80	30.50	30.40	30.50	2629455	801.90	6238	813935	30.95
MOS	SM	03-Aug-2023	83.00	82.55	83.50	80.00	82.90	82.90	82.58	67200	55.49	22	62400	92.86
MOTHERSON	EQ	03-Aug-2023	96.80	96.60	97.30	95.50	96.90	97.00	96.48	9018932	8701.88	37367	4038536	44.78
MOTILALOFS	EQ	03-Aug-2023	804.45	807.90	863.80	806.00	840.00	838.50	846.68	778500	6591.40	31516	284168	36.50
MOTOGENFIN	EQ	03-Aug-2023	39.15	39.75	40.50	38.30	40.20	40.05	39.66	15590	6.18	168	12125	77.77
MOVALUE	EQ	03-Aug-2023	58.26	58.11	58.30	57.51	57.58	57.84	58.11	16439	9.55	30	15574	94.74
MOXSH	SM	03-Aug-2023	117.00	109.05	111.00	109.05	111.00	110.00	110.03	1600	1.76	2	1600	100.00
MPHASIS	EQ	03-Aug-2023	2208.00	2210.00	2242.20	2195.25	2235.00	2236.65	2221.14	390088	8664.38	22143	188299	48.27
MPSLTD	EQ	03-Aug-2023	1375.20	1410.00	1579.95	1376.55	1527.00	1539.00	1501.41	1171358	17586.88	76657	115033	9.82
MRF	EQ	03-Aug-2023	102589.20	102603.00	107600.00	101400.05	107600.00	106973.35	105047.41	23043	24206.07	14174	2934	12.73
MRO-TEK	EQ	03-Aug-2023	58.40	59.60	59.90	58.00	58.25	58.40	58.77	20198	11.87	372	5832	28.87
MRPL	EQ	03-Aug-2023	82.55	83.00	83.20	81.10	81.85	81.80	82.16	1967458	1616.52	9396	715288	36.36
MSPL	BE	03-Aug-2023	11.25	10.70	10.95	10.70	10.70	10.70	10.70	206726	22.12	521	-	-
MSTCLTD	EQ	03-Aug-2023	425.80	425.30	435.90	424.00	433.00	432.30	431.01	354982	1530.01	13669	129758	36.55
MSUMI	EQ	03-Aug-2023	59.95	60.00	60.10	59.15	59.75	59.65	59.61	4548715	2711.63	25875	3107270	68.31
MTARTECH	EQ	03-Aug-2023	2111.15	2109.90	2124.60	2087.55	2120.20	2118.00	2107.28	139248	2934.35	9372	86159	61.87
MTEDUCARE	BE	03-Aug-2023	3.90	3.95	4.05	3.75	3.90	3.90	3.93	29656	1.16	64	-	-
MTNL	EQ	03-Aug-2023	20.10	20.20	20.45	19.90	20.35	20.30	20.16	2123951	428.16	3100	526406	24.78
MUKANDLTD	EQ	03-Aug-2023	169.95	170.95	179.90	167.25	172.00	173.35	173.34	583602	1011.64	7051	290122	49.71
MUKTAARTS	EQ	03-Aug-2023	52.25	53.40	53.45	51.90	51.90	52.05	52.39	11859	6.21	216	5879	49.57
MUNJALAU	EQ	03-Aug-2023	55.45	55.95	56.70	55.35	56.45	56.25	55.86	129831	72.52	1420	69974	53.90
MUNJALSHOW	EQ	03-Aug-2023	144.10	145.00	145.15	141.10	142.50	142.40	142.57	135173	192.72	2402	71264	52.72
MURUDCERA	BE	03-Aug-2023	41.00	39.80	42.40	39.80	41.95	41.80	41.03	61571	25.26	232	-	-
MUTHOOTCAP	EQ	03-Aug-2023	413.75	419.60	419.80	403.00	408.50	409.15	411.91	91574	377.20	5969	34422	37.59
MUTHOOTFIN	EQ	03-Aug-2023	1349.90	1342.30	1359.90	1329.80	1331.00	1334.95	1338.70	440588	5898.17	19245	286018	64.92
NABARD	N2	03-Aug-2023	1156.45	1156.00	1158.00	1156.00	1157.00	1157.00	1157.46	1500	17.36	13	1500	100.00
NACLIND	EQ	03-Aug-2023	86.95	86.45	88.75	86.15	87.00	86.85	87.47	247399	216.40	2206	110383	44.62
NAGAFERT	EQ	03-Aug-2023	8.70	8.80	8.90	8.40	8.65	8.60	8.66	1002906	86.85	1211	648877	64.70
NAGREEKCAP	BE	03-Aug-2023	17.80	17.90	18.35	17.45	18.05	18.05	17.68	3587	0.63	21	-	-
NAGREEKEXP	BE	03-Aug-2023	45.10	46.95	46.95	45.00	45.80	45.90	46.12	11712	5.40	103	-	-
NAHARCAP	EQ	03-Aug-2023	287.45	290.60	294.95	282.05	288.00	285.60	287.50	7056	20.29	796	3560	50.45
NAHARINDUS	EQ	03-Aug-2023	122.10	123.90	123.90	121.05	122.45	122.05	122.16	23811	29.09	507	17396	73.06
NAHARPOLY	EQ	03-Aug-2023	227.60	227.60	231.85	227.60	229.10	229.25	229.31	10320	23.66	456	6845	66.33
NAHARSPING	EQ	03-Aug-2023	257.25	259.70	259.70	253.05	255.10	255.80	256.08	18869	48.32	914	10743	56.93
NAM-INDIA	EQ	03-Aug-2023	313.05	312.00	314.55	311.00	313.00	312.65	312.33	285453	891.54	7826	159390	55.84
NARMADA	EQ	03-Aug-2023	19.55	19.35	19.95	19.35	19.35	19.50	19.52	12239	2.39	208	6122	50.02
NATCOPHARM	EQ	03-Aug-2023	801.90	801.85	816.30	793.60	810.00	807.25	804.16	393264	3162.48	17601	186854	47.51
NATHBIOGEN	EQ	03-Aug-2023	221.70	226.00	231.90	221.80	227.75	228.20	227.23	223363	507.55	9939	107305	48.04
NATIONALUM	EQ	03-Aug-2023	92.20	92.10	94.65	90.90	94.60	94.25	93.13	8378690	7803.42	29378	3482039	41.56
NAUKRI	EQ	03-Aug-2023	4571.75	4540.25	4566.75	4471.30	4527.25	4537.70	4524.35	228110	10320.48	15992	123774	54.26
NAVA	EQ	03-Aug-2023	374.05	379.00	394.25	375.55	388.10	391.10	386.36	1119137	4323.94	19700	405803	36.26
NAVINFLUOR	EQ	03-Aug-2023	4588.35	4563.55	4672.00	4465.05	4492.45	4503.65	4578.87	274815	12583.43	26379	71623	26.06
NAVKARCORP	EQ	03-Aug-2023	62.05	62.00	65.65	61.50	64.50	64.40	63.80	1078528	688.06	6166	585007	54.24
NAVNETEDUL	EQ	03-Aug-2023	159.60	158.55	159.70	147.10	148.30	149.90	154.06	2765570	4260.77	26235	983283	35.55
NAZARA	EQ	03-Aug-2023	692.55	692.45	706.90	671.45	702.00	701.35	696.52	490818	3418.63	15400	117097	23.86
NBCC	EQ	03-Aug-2023	44.25	44.10	45.30	43.35	43.95	43.85	44.07	10954839	4828.30	19697	4086452	37.30
NBIFIN	EQ	03-Aug-2023	1510.00	1525.60	1542.90	1500.00	1500.00	1500.00	1519.26	160	2.43	35	141	88.13
NCC	EQ	03-Aug-2023	152.05	152.00	154.75	150.00	153.00	152.70	152.58	3153059	4810.90	23555	870718	27.62
NCLIND	EQ	03-Aug-2023	194.60	193.20	196.75	192.40	195.20	195.20	194.98	93599	182.50	2078	49424	52.80
NDGL	BE	03-Aug-2023	1659.75	1659.75	1661.00	1621.00	1661.00	1654.20	1652.73	58	0.96	15	-	-
NDL	EQ	03-Aug-2023	19.00	19.35	19.35	18.95	19.20	19.05	19.13	115816	22.16	437	77014	66.50
NDLVENTURE	BE	03-Aug-2023	127.00	126.00	130.00	126.00	129.95	129.80	128.82	2038	2.63	32	-	-
NDTV	EQ	03-Aug-2023	225.50	226.00	228.85	223.95	227.75	226.90	226.05	344235	778.15	4539	159181	46.24
NECCLTD	EQ	03-Aug-2023	18.85	18.95	19.10	18.05	18.60	18.75	18.61	102141	19.01	648	59820	58.57
NECCLTDPP	E1	03-Aug-2023	8.25	8.95	8.95	8.00	8.05	8.05	8.11	13796	1.12	50	12718	92.19
NECLIFE	EQ	03-Aug-2023	24.00	24.20	25.75	24.10	25.00	25.15	25.17	767385	193.14	3111	375273	48.90
NELCAST	EQ	03-Aug-2023	113.55	110.75	119.20	109.55	116.00	117.15	115.24	1252594	1443.46	9216	537908	42.94
NELCO	EQ	03-Aug-2023	779.95	786.75	787.70	771.00	776.30	778.30	779.40	69160	539.03	5899	23169	33.50
NEOGEN	EQ	03-Aug-2023	1596.25	1596.35	1600.90	1577.00	1585.70	1583.25	1586.67	10110	160.41	2634	4753	47.01
NESCO	EQ	03-Aug-2023	695.30	695.30	707.45	693.95	699.00	699.60	700.58	96688	677.37	6795	47147	48.76
NESTLEIND	EQ	03-Aug-2023	22882.30	22887.95	22887.95	22401.95	22441.00	22475.80	22621.18	44971	10172.97	17889	21312	47.39
NETF	EQ	03-Aug-2023	205.96	210.08	210.08	203.34	204.60	204.52	203.90	15055	30.70	156	10009	66.48
NETWEB	EQ	03-Aug-2023	856.65	845.65	911.55	845.00	891.00	890.30	879.74	670122	5895.31	23452	325360	48.55
NETWORK18	EQ	03-Aug-2023	58.15	58.05	58.90	57.65	58.45	58.55	58.15	853695	496.46	3441	429469	50.31
NEULANDLAB	EQ	03-Aug-2023	3446.55	3464.05	3699.80	3350.00	3445.00	3555.60	3527.67	154055	5434.56	19986	54119	35.13
NEWGEN	EQ	03-Aug-2023	846.05	840.00	843.90	813.10	816.00	815.85	821.87	233575	1919.68	16155	96989	41.52
NEXTMEDIA	EQ	03-Aug-2023	4.85	5.00	5.00	4.65	4.65	4.70	4.72	25171	1.19	131	17077	67.84
NFL	EQ	03-Aug-2023	70.95	71.25	71.25	69.75	70.05	70.15	70.18	1841994	1292.76	6578	696895	37.83
NGIL	BE	03-Aug-2023	49.95	50.00	50.60	49.30	49.30	49.60	49.95	3360	1.68	40	-	-
NGLFINE	EQ	03-Aug-2023	1963.45	1973.15	1997.00	1925.10	1939.90	1941.00	1953.52	2001	39.09	718	1028	51.37
NH	EQ	03-Aug-2023	1014.25	1050.00	1050.00	1014.25	1018.05	1020.95	1025.84	450301	4619.37	29285	223877	49.72
NHAI	N2	03-Aug-2023	1165.00	1167.00	1167.00	1164.00	1164.00	1164.00	1165.16	1260	14.68	16	1226	97.30
NHAI	N5	03-Aug-2023	1189.25	1190.00	1190.00	1185.00	1185.00	1185.00	1185.38	65	0.77	3	65	100.00
NHAI	N6	03-Aug-2023	1200.00	1207.00	1208.00	1204.00	1204.90	1204.90	1205.94	335	4.04	9	305	91.04
NHAI	N8	03-Aug-2023	1070.00	1074.00	1074.00	1072.00	1072.00	1072.00	1072.41	126	1.35	3	126	100.00
NHAI	NA	03-Aug-2023	1153.02	1151.00	1155.00	1150.00	1153.00	1153.73	1152.63	1672	19.27	16	1330	79.55
NHAI	NE	03-Aug-2023	1194.00	1190.00	1190.16	1190.00	1190.16	1190.16	1190.02	1525	18.15	5	1525	100.00
NHIT	N1	03-Aug-2023	311.15	315.00	315.00	310.03	312.66	312.27	311.49	2577	8.03	30	1765	68.49
NHIT	N2	03-Aug-2023	314.00	318.40	318.40	314.00	314.70	314.70	314.58	26	0.08	7	23	88.46
NHIT	N3	03-Aug-2023	420.00	419.80	420.99	419.80	419.85	419.85	420.35	992	4.17	16	992	100.00
NHPC	EQ	03-Aug-2023	49.20	49.15	49.85	48.45	49.50	49.65	49.30	23254052	11463.63	59565	11576395	49.78
NIACL	EQ	03-Aug-2023	123.80	123.50	124.70	121.10	122.45	122.25	123.01	811073	997.70	6520	347720	42.87
NIDAN	SM	03-Aug-2023	39.10	40.00	40.00	38.75	38.75	38.80	39.11	9000	3.52	8	9000	100.00
NIDO	N5	03-Aug-2023	980.00	970.00	970.00	958.00	965.00	965.02	965.29	93	0.90	8	69	74.19
NIDO	N6	03-Aug-2023	970.10	970.30	970.30	962.50	962.50	967.41	967.49	165	1.60	9	165	100.00
NIF100BEES	EQ	03-Aug-2023	203.21	209.10	209.10	200.90	202.15	201.75	202.10	10954	22.14	494	7240	66.09
NIFTYBEES	EQ	03-Aug-2023	215.10	216.52	216.52	212.15	213.70	213.56	213.95	4739271	10139.62	43007	3398145	71.70
NIFTYQLITY	EQ	03-Aug-2023	16.14	16.49	16.49	16.00	16.19	16.02	16.11	173691	27.99	284	166434	95.82
NIITLTD	EQ	03-Aug-2023	86.40	86.45	87.10	84.40	85.00	85.50	85.62	302183	258.74	3735	121439	40.19
NILAINFRA	EQ	03-Aug-2023	5.30	5.40	5.40	5.15	5.25	5.25	5.26	249168	13.11	396	155667	62.47
NILASPACES	BE	03-Aug-2023	3.30	3.35	3.35	3.20	3.35	3.35	3.31	112843	3.73	179	-	-
NILKAMAL	EQ	03-Aug-2023	2645.40	2683.45	2683.45	2550.00	2639.50	2618.10	2615.01	18313	478.89	4064	3603	19.67
NINSYS	BE	03-Aug-2023	666.30	372.95	388.65	372.95	388.65	388.65	386.42	2070	8.00	159	-	-
NIPPOBATRY	BE	03-Aug-2023	439.80	439.60	444.00	423.00	440.00	437.30	436.07	5668	24.72	198	-	-
NIRAJ	EQ	03-Aug-2023	33.05	33.35	33.75	33.05	33.75	33.70	33.53	103333	34.65	899	79580	77.01
NIRMAN	SM	03-Aug-2023	171.45	163.50	173.95	162.90	170.00	169.60	167.07	34800	58.14	29	21600	62.07
NITCO	EQ	03-Aug-2023	18.70	18.20	18.85	18.20	18.60	18.65	18.65	67671	12.62	378	42942	63.46
NITINSPIN	EQ	03-Aug-2023	244.50	244.10	246.15	236.80	240.05	240.40	240.07	94815	227.63	3393	41498	43.77
NITIRAJ	EQ	03-Aug-2023	111.15	111.20	111.20	102.00	103.90	104.00	105.52	17633	18.61	347	14801	83.94
NKIND	EQ	03-Aug-2023	38.55	40.00	42.40	38.20	42.40	42.05	40.97	2823	1.16	83	1964	69.57
NLCINDIA	EQ	03-Aug-2023	115.60	115.80	116.50	115.05	116.00	115.70	115.72	1820758	2106.92	10536	1139764	62.60
NMDC	EQ	03-Aug-2023	113.75	114.05	114.75	112.45	113.35	113.15	113.37	9357966	10609.20	36428	4645250	49.64
NOCIL	EQ	03-Aug-2023	223.70	222.80	226.15	218.00	219.25	218.60	220.40	731720	1612.69	10364	414972	56.71
NOIDATOLL	EQ	03-Aug-2023	6.80	6.85	6.85	6.65	6.70	6.75	6.73	108102	7.28	156	98569	91.18
NORBTEAEXP	BE	03-Aug-2023	7.75	7.85	8.10	7.50	8.05	8.05	7.73	6425	0.50	33	-	-
NOVARTIND	EQ	03-Aug-2023	715.65	719.00	727.95	715.85	720.00	720.00	721.56	19992	144.25	2893	7172	35.87
NPBET	EQ	03-Aug-2023	235.45	233.85	235.30	232.27	234.07	234.07	232.51	11589	26.95	47	10446	90.14
NPST	SM	03-Aug-2023	1166.15	1224.45	1224.45	1170.05	1224.45	1224.45	1221.67	33600	410.48	71	26000	77.38
NRAIL	EQ	03-Aug-2023	290.95	290.95	292.45	285.80	290.90	288.60	288.55	15400	44.44	802	12249	79.54
NRBBEARING	EQ	03-Aug-2023	261.75	258.10	263.95	257.00	260.20	261.20	260.53	277671	723.41	8272	124081	44.69
NRL	EQ	03-Aug-2023	104.20	102.05	105.15	102.00	102.00	102.25	102.88	67610	69.56	757	48075	71.11
NSIL	EQ	03-Aug-2023	2600.35	2580.00	2644.00	2532.60	2550.00	2552.40	2580.00	5661	146.05	1553	3561	62.90
NSLNISP	EQ	03-Aug-2023	46.10	46.00	47.35	45.80	47.20	47.05	46.66	3952461	1844.08	13480	2365290	59.84
NTPC	EQ	03-Aug-2023	219.10	219.10	223.60	217.95	219.90	220.10	221.41	29868065	66130.54	210041	19042880	63.76
NTPC	N4	03-Aug-2023	1069.78	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	200	2.14	1	200	100.00
NTPC	N5	03-Aug-2023	1224.99	1191.25	1191.25	1191.25	1191.25	1191.25	1191.25	1000	11.91	1	1000	100.00
NTPC	N6	03-Aug-2023	1335.00	1345.00	1346.00	1336.00	1344.39	1344.39	1339.56	142	1.90	5	121	85.21
NTPC	N7	03-Aug-2023	10.38	10.38	10.44	10.37	10.38	10.38	10.40	101695	10.58	117	93284	91.73
NTPC	ND	03-Aug-2023	1241.00	1274.79	1274.79	1248.00	1248.00	1248.00	1249.73	131	1.64	4	131	100.00
NUCLEUS	EQ	03-Aug-2023	1139.05	1150.70	1190.00	1134.00	1171.50	1172.50	1168.86	121005	1414.38	8208	62945	52.02
NURECA	BE	03-Aug-2023	328.40	326.00	340.00	326.00	336.00	334.85	335.96	10402	34.95	434	-	-
NUVOCO	EQ	03-Aug-2023	362.10	362.10	369.45	358.00	360.30	360.05	363.09	179454	651.58	6922	93622	52.17
NV20BEES	EQ	03-Aug-2023	113.29	114.41	114.41	112.50	113.88	112.81	113.16	7736	8.75	227	3800	49.12
NXST	RR	03-Aug-2023	113.89	113.75	116.30	113.75	114.32	114.55	115.57	348322	402.56	8254	271633	77.98
NYKAA	EQ	03-Aug-2023	147.10	146.90	146.95	142.55	144.00	143.45	144.17	4652137	6706.91	31447	2499777	53.73
OAL	EQ	03-Aug-2023	434.40	434.40	444.95	423.05	439.70	438.55	436.25	21963	95.81	1099	12531	57.06
OBCL	EQ	03-Aug-2023	48.20	48.40	48.60	47.00	47.45	47.25	47.66	45210	21.55	571	28482	63.00
OBEROIRLTY	EQ	03-Aug-2023	1108.75	1110.00	1120.25	1075.00	1100.75	1102.35	1094.84	1045239	11443.66	28471	392949	37.59
OCCL	EQ	03-Aug-2023	796.90	802.00	860.00	793.05	851.00	841.60	832.59	51767	431.01	3278	19167	37.03
OFSS	EQ	03-Aug-2023	3852.05	3840.10	3865.00	3795.30	3808.20	3816.75	3823.19	32590	1245.98	7177	11736	36.01
OIL	EQ	03-Aug-2023	270.60	271.00	273.70	267.70	268.15	269.25	270.29	750649	2028.95	17538	244610	32.59
OLECTRA	EQ	03-Aug-2023	1130.75	1130.00	1145.00	1112.00	1129.00	1129.65	1126.31	616013	6938.24	31680	277918	45.12
OMAXAUTO	BE	03-Aug-2023	51.75	52.60	52.60	49.50	50.85	49.70	50.40	25207	12.70	201	-	-
OMAXE	EQ	03-Aug-2023	46.90	47.50	48.30	46.55	46.90	46.95	46.98	434779	204.25	1265	109970	25.29
OMFURN	SM	03-Aug-2023	40.35	40.00	40.00	40.00	40.00	40.00	40.00	2000	0.80	1	2000	100.00
OMINFRAL	BE	03-Aug-2023	56.55	56.55	58.00	54.55	55.10	55.50	56.33	53991	30.41	295	-	-
ONELIFECAP	EQ	03-Aug-2023	12.45	12.45	12.80	12.00	12.15	12.15	12.22	120417	14.72	462	62286	51.73
ONEPOINT	BE	03-Aug-2023	26.80	27.00	27.75	26.70	27.00	27.00	27.32	497313	135.85	871	-	-
ONGC	EQ	03-Aug-2023	175.95	175.25	175.80	171.50	171.80	172.10	173.04	6152393	10646.40	55414	2635432	42.84
ONMOBILE	EQ	03-Aug-2023	76.70	76.60	76.75	75.00	75.50	75.65	75.67	431997	326.88	2983	197179	45.64
ONWARDTEC	EQ	03-Aug-2023	531.75	535.00	543.60	521.40	537.90	532.45	530.65	107256	569.15	17748	25616	23.88
OPTIEMUS	EQ	03-Aug-2023	204.35	205.00	226.40	203.55	226.00	222.90	216.66	621879	1347.34	12978	283480	45.58
ORBTEXP	BE	03-Aug-2023	186.70	195.90	196.00	190.25	190.50	190.55	194.68	25825	50.28	251	-	-
ORCHPHARMA	BE	03-Aug-2023	562.50	565.05	576.85	559.00	565.00	569.15	566.16	4044	22.90	324	-	-
ORICONENT	BE	03-Aug-2023	24.20	23.50	24.65	23.50	24.00	23.60	23.79	121630	28.94	253	-	-
ORIENTALTL	EQ	03-Aug-2023	5.90	5.95	5.95	5.85	5.95	5.90	5.90	78346	4.62	214	69346	88.51
ORIENTBELL	EQ	03-Aug-2023	480.55	480.55	484.55	474.55	482.00	477.10	477.75	7329	35.01	778	4500	61.40
ORIENTCEM	EQ	03-Aug-2023	141.10	141.05	144.10	140.55	143.90	143.95	143.17	805465	1153.20	5889	437675	54.34
ORIENTCER	BE	03-Aug-2023	34.15	34.00	35.10	33.10	34.85	34.55	34.54	42895	14.82	346	-	-
ORIENTELEC	EQ	03-Aug-2023	230.45	237.00	237.00	229.25	234.50	234.50	232.96	585072	1362.97	11026	269178	46.01
ORIENTHOT	EQ	03-Aug-2023	87.90	87.20	88.25	85.80	86.20	86.10	86.71	394970	342.47	2950	226624	57.38
ORIENTLTD	EQ	03-Aug-2023	67.80	67.85	70.00	67.85	69.00	69.40	69.16	4591	3.17	116	3238	70.53
ORIENTPPR	EQ	03-Aug-2023	42.00	42.35	43.85	42.05	43.60	43.55	43.24	1490263	644.44	5437	803784	53.94
ORISSAMINE	EQ	03-Aug-2023	4019.20	4039.20	4124.50	3987.10	4023.00	4034.40	4061.68	30458	1237.11	5865	12406	40.73
ORTEL	BZ	03-Aug-2023	1.00	1.05	1.05	0.95	0.95	0.95	0.95	3885	0.04	14	-	-
ORTINLAB	BE	03-Aug-2023	19.75	19.85	19.85	18.85	19.60	19.55	19.51	10841	2.11	68	-	-
OSWALAGRO	EQ	03-Aug-2023	26.85	27.25	27.30	26.45	27.00	26.75	26.85	58644	15.74	557	37515	63.97
OSWALGREEN	EQ	03-Aug-2023	23.10	23.40	23.45	22.80	23.00	22.90	23.19	107414	24.91	411	76592	71.31
OSWALSEEDS	EQ	03-Aug-2023	331.65	333.70	333.95	316.95	321.30	322.15	329.60	12485	41.15	644	1694	13.57
PAGEIND	EQ	03-Aug-2023	38714.15	38720.00	39055.60	38465.25	38720.15	38774.35	38731.45	17567	6803.95	9523	7155	40.73
PAISALO	EQ	03-Aug-2023	65.15	65.80	67.90	65.30	66.65	66.40	66.46	3056717	2031.38	7538	1137071	37.20
PAKKA	EQ	03-Aug-2023	126.35	126.95	128.70	125.10	127.50	126.15	126.74	211591	268.16	4920	104278	49.28
PALASHSECU	BE	03-Aug-2023	101.75	106.40	106.40	101.80	105.50	105.05	104.41	2179	2.28	19	-	-
PALREDTEC	EQ	03-Aug-2023	147.45	149.95	160.80	145.70	159.60	156.45	154.79	90249	139.69	2416	42027	46.57
PANACEABIO	EQ	03-Aug-2023	130.10	128.80	137.20	128.80	135.00	135.35	134.95	268843	362.80	5014	92751	34.50
PANACHE	EQ	03-Aug-2023	69.85	69.25	76.80	68.65	76.80	76.80	73.53	76989	56.61	1518	37647	48.90
PANAMAPET	EQ	03-Aug-2023	292.50	292.50	295.20	287.40	293.35	292.80	291.13	77425	225.40	3510	32832	42.40
PANSARI	EQ	03-Aug-2023	86.85	86.55	86.70	84.85	84.85	85.10	85.44	406	0.35	31	332	81.77
PAR	BE	03-Aug-2023	190.20	190.20	195.00	187.00	193.90	191.85	192.10	5526	10.62	111	-	-
PARACABLES	EQ	03-Aug-2023	41.60	42.00	43.65	41.25	43.65	43.45	42.87	1829721	784.47	4787	1419985	77.61
PARADEEP	EQ	03-Aug-2023	65.40	59.90	63.75	59.10	63.05	63.00	62.11	14292839	8877.55	47638	4776663	33.42
PARAGMILK	EQ	03-Aug-2023	171.60	169.45	181.55	169.20	180.45	179.30	175.71	2650377	4656.91	22418	828533	31.26
PARAS	EQ	03-Aug-2023	664.00	665.00	671.90	658.25	663.20	665.20	665.29	137507	914.83	8322	42198	30.69
PARASPETRO	BE	03-Aug-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.83	273618	2.28	525	-	-
PARIN	SM	03-Aug-2023	76.35	72.55	72.55	72.55	72.55	72.55	72.55	2000	1.45	1	2000	100.00
PARSVNATH	EQ	03-Aug-2023	7.55	7.65	7.70	7.20	7.25	7.25	7.37	174432	12.85	356	155933	89.39
PARTYCRUS	SM	03-Aug-2023	56.25	58.00	59.05	58.00	59.05	59.05	58.56	20000	11.71	10	16000	80.00
PASUPTAC	EQ	03-Aug-2023	30.00	30.35	30.40	29.20	29.35	29.40	29.74	122710	36.49	697	87956	71.68
PATANJALI	BE	03-Aug-2023	1327.85	1327.00	1331.00	1296.00	1309.00	1309.75	1310.69	184940	2423.98	8262	-	-
PATELENG	BE	03-Aug-2023	46.30	45.55	47.20	45.00	46.30	46.15	46.10	2136642	985.00	5155	-	-
PATINTLOG	EQ	03-Aug-2023	14.10	14.25	14.60	14.15	14.40	14.30	14.35	210803	30.26	625	162810	77.23
PATTECH	SM	03-Aug-2023	65.20	61.00	62.00	61.00	62.00	62.00	61.50	6000	3.69	2	6000	100.00
PAVNAIND	EQ	03-Aug-2023	297.20	302.00	308.85	282.65	283.00	286.20	290.98	244	0.71	97	163	66.80
PAYTM	EQ	03-Aug-2023	776.10	777.30	781.55	764.15	767.50	767.60	771.78	1256708	9698.99	39040	410345	32.65
PCBL	EQ	03-Aug-2023	156.30	156.60	157.15	153.70	155.70	155.50	155.24	808556	1255.19	9911	363083	44.91
PCJEWELLER	EQ	03-Aug-2023	27.80	27.70	28.25	27.50	27.95	27.85	27.77	1643769	456.53	6157	1041411	63.36
PDMJEPAPER	EQ	03-Aug-2023	43.00	42.80	43.80	42.40	43.20	43.15	43.10	147744	63.68	1226	76903	52.05
PDSL	EQ	03-Aug-2023	323.10	323.40	324.85	319.00	322.20	322.35	322.16	47101	151.74	2533	30908	65.62
PEARLPOLY	EQ	03-Aug-2023	23.50	23.85	23.85	22.65	23.35	22.95	23.14	60847	14.08	367	42609	70.03
PEL	EQ	03-Aug-2023	952.95	956.95	994.00	953.10	962.85	963.45	972.15	4019736	39077.94	103425	1176331	29.26
PENIND	EQ	03-Aug-2023	79.70	79.50	80.45	77.55	78.90	78.65	79.08	1087890	860.30	5873	453661	41.70
PENINLAND	EQ	03-Aug-2023	30.80	30.75	31.25	29.05	29.90	29.95	30.02	554838	166.55	2651	326729	58.89
PENTAGON	SM	03-Aug-2023	119.20	119.20	122.50	118.25	118.25	118.25	120.62	16000	19.30	8	10000	62.50
PERFECT	SM	03-Aug-2023	20.15	21.15	21.15	21.15	21.15	21.15	21.15	12000	2.54	1	12000	100.00
PERSISTENT	EQ	03-Aug-2023	4717.00	4708.00	4716.55	4634.35	4700.00	4691.20	4668.88	229382	10709.57	32687	100513	43.82
PETRONET	EQ	03-Aug-2023	225.40	225.40	226.50	223.75	225.00	224.60	224.73	1375131	3090.27	22788	853989	62.10
PFC	EQ	03-Aug-2023	256.30	255.00	261.95	253.25	259.75	260.15	257.96	11082737	28588.56	56485	3872806	34.94
PFC	N5	03-Aug-2023	1162.00	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	2	0.02	1	2	100.00
PFC	N6	03-Aug-2023	1060.06	1060.31	1065.00	1060.00	1065.00	1065.00	1060.19	505	5.35	5	505	100.00
PFC	N8	03-Aug-2023	1350.00	1358.00	1360.00	1346.50	1347.10	1347.10	1358.16	1164	15.81	26	1010	86.77
PFIZER	EQ	03-Aug-2023	4012.70	4020.00	4028.15	3970.00	3987.10	3991.10	3987.37	11662	465.01	3033	5409	46.38
PFOCUS	EQ	03-Aug-2023	108.40	108.40	109.90	105.10	107.00	106.30	106.73	136002	145.16	2161	100685	74.03
PFS	EQ	03-Aug-2023	22.05	22.20	22.85	22.00	22.60	22.55	22.48	2905369	653.14	5335	1428114	49.15
PGEL	EQ	03-Aug-2023	1512.80	1528.00	1555.00	1490.10	1525.00	1525.55	1529.64	46558	712.17	7981	20384	43.78
PGHH	EQ	03-Aug-2023	15697.15	15586.10	15767.00	15550.05	15755.00	15663.55	15664.90	3881	607.95	1599	2229	57.43
PGHL	EQ	03-Aug-2023	5430.55	5430.55	5500.00	5410.05	5460.00	5448.95	5446.47	11137	606.57	2529	8162	73.29
PGIL	EQ	03-Aug-2023	651.45	649.55	659.50	635.05	646.50	647.55	647.41	23603	152.81	3174	11161	47.29
PGINVIT	IV	03-Aug-2023	116.10	116.00	116.25	115.25	115.48	115.40	115.63	689410	797.18	11972	656571	95.24
PHANTOMFX	SM	03-Aug-2023	512.70	529.95	538.30	524.00	538.30	538.30	534.22	27000	144.24	42	20400	75.56
PHARMABEES	EQ	03-Aug-2023	15.22	15.17	15.51	15.14	15.39	15.32	15.44	8883570	1371.29	5871	7408847	83.40
PHOENIXLTD	EQ	03-Aug-2023	1722.90	1719.00	1735.65	1670.00	1687.80	1684.40	1703.11	540845	9211.21	20763	487039	90.05
PIDILITIND	EQ	03-Aug-2023	2626.75	2626.95	2636.55	2570.05	2589.05	2584.50	2597.84	206189	5356.46	27402	110811	53.74
PIGL	BE	03-Aug-2023	41.70	43.75	43.75	41.30	43.70	43.25	43.17	23514	10.15	105	-	-
PIIND	EQ	03-Aug-2023	3684.70	3708.90	3725.00	3630.10	3670.00	3682.75	3676.61	194587	7154.21	25170	65907	33.87
PILANIINVS	EQ	03-Aug-2023	2008.85	2006.00	2017.45	1983.05	2009.00	2003.55	1998.61	5208	104.09	1002	3578	68.70
PILITA	BE	03-Aug-2023	9.85	9.80	10.10	9.80	9.80	9.85	10.01	337396	33.77	488	-	-
PIONEEREMB	EQ	03-Aug-2023	41.80	42.45	42.45	40.60	40.90	41.00	41.35	48839	20.19	926	24671	50.51
PITTIENG	EQ	03-Aug-2023	531.15	529.00	535.00	516.25	524.00	521.45	526.67	90707	477.73	4500	49079	54.11
PIXTRANS	EQ	03-Aug-2023	1446.70	1446.75	1513.80	1410.00	1475.00	1480.15	1473.69	55511	818.06	4247	26597	47.91
PKTEA	BE	03-Aug-2023	266.30	269.00	274.20	260.00	274.20	269.25	264.25	415	1.10	15	-	-
PLASTIBLEN	EQ	03-Aug-2023	217.75	213.40	220.95	211.05	218.50	219.20	217.40	12152	26.42	657	7287	59.97
PNB	EQ	03-Aug-2023	59.50	59.60	60.00	58.75	59.45	59.45	59.31	48284251	28639.72	97782	9451018	19.57
PNBGILTS	EQ	03-Aug-2023	64.25	64.25	64.60	63.40	63.75	63.80	64.00	211030	135.06	2076	121877	57.75
PNBHOUSING	EQ	03-Aug-2023	608.10	609.90	619.95	604.95	615.90	609.85	612.19	334379	2047.05	14252	108078	32.32
PNC	EQ	03-Aug-2023	36.70	36.70	37.95	36.70	37.10	37.55	37.52	19915	7.47	321	11250	56.49
PNCINFRA	EQ	03-Aug-2023	347.55	347.40	350.90	343.20	344.10	345.20	346.50	185021	641.09	11593	91394	49.40
POCL	EQ	03-Aug-2023	432.20	432.20	438.85	405.00	413.50	416.40	423.66	28292	119.86	2233	18487	65.34
PODDARHOUS	BE	03-Aug-2023	83.35	84.00	86.10	83.00	85.00	83.40	84.80	3606	3.06	44	-	-
PODDARMENT	EQ	03-Aug-2023	330.50	327.10	332.85	327.10	330.70	331.15	331.01	1492	4.94	174	977	65.48
POKARNA	EQ	03-Aug-2023	402.35	402.35	408.10	397.35	401.00	401.55	401.79	34747	139.61	3391	13415	38.61
POLICYBZR	EQ	03-Aug-2023	746.90	748.05	752.90	714.20	725.90	721.50	729.86	631719	4610.69	23791	263123	41.65
POLYCAB	EQ	03-Aug-2023	4588.05	4590.00	4636.20	4512.05	4622.00	4614.90	4570.53	498305	22775.20	44222	129390	25.97
POLYMED	EQ	03-Aug-2023	1264.45	1279.00	1300.00	1263.00	1263.00	1272.30	1284.26	139686	1793.93	18332	49363	35.34
POLYPLEX	EQ	03-Aug-2023	1275.45	1273.95	1274.45	1246.70	1264.85	1257.30	1258.82	68251	859.16	8016	34908	51.15
PONNIERODE	EQ	03-Aug-2023	391.85	393.85	403.45	387.20	396.00	395.60	395.81	47864	189.45	3478	14748	30.81
POONAWALLA	EQ	03-Aug-2023	390.60	393.50	422.40	393.50	418.00	418.25	412.70	11227085	46333.83	101578	3840822	34.21
POONAWALLA	N6	03-Aug-2023	1029.50	1060.00	1060.00	1021.05	1060.00	1060.00	1028.90	67	0.69	6	67	100.00
POWERGRID	EQ	03-Aug-2023	248.55	249.00	250.60	246.10	248.80	248.70	247.89	8161515	20231.40	115263	4295475	52.63
POWERINDIA	EQ	03-Aug-2023	4032.80	4046.00	4295.25	4030.20	4295.00	4275.85	4130.78	130944	5409.00	11938	94467	72.14
POWERMECH	EQ	03-Aug-2023	4387.80	4350.00	4420.10	4256.70	4324.00	4301.50	4322.37	59666	2578.99	10981	20013	33.54
PPAP	EQ	03-Aug-2023	207.35	209.40	212.00	204.50	206.95	205.90	208.13	14168	29.49	449	9220	65.08
PPL	EQ	03-Aug-2023	190.05	191.00	228.05	190.10	228.05	228.05	220.43	3039956	6700.87	32367	719816	23.68
PPLPHARMA	EQ	03-Aug-2023	102.95	102.95	108.20	101.50	105.85	105.75	105.60	7246298	7651.84	31894	2695007	37.19
PRAENG	EQ	03-Aug-2023	12.45	12.40	12.75	12.10	12.65	12.40	12.44	70489	8.77	440	48270	68.48
PRAJIND	EQ	03-Aug-2023	421.40	421.40	430.00	417.75	429.00	428.75	423.83	908265	3849.47	27993	468906	51.63
PRAKASH	EQ	03-Aug-2023	88.70	88.45	91.90	88.40	91.75	91.75	91.00	1099173	1000.20	7806	661037	60.14
PRAKASHSTL	EQ	03-Aug-2023	4.40	4.40	4.55	4.35	4.45	4.45	4.43	814455	36.06	1105	356217	43.74
PRECAM	EQ	03-Aug-2023	240.75	240.45	243.20	236.75	238.30	237.65	239.50	143269	343.13	5312	71398	49.83
PRECISION	SM	03-Aug-2023	38.25	37.50	38.00	37.50	38.00	38.00	37.75	6000	2.27	3	4000	66.67
PRECOT	EQ	03-Aug-2023	167.00	168.25	172.45	168.25	170.00	169.55	169.65	1317	2.23	86	738	56.04
PRECWIRE	EQ	03-Aug-2023	91.10	91.30	92.80	90.10	92.15	91.55	91.33	363482	331.96	4818	166778	45.88
PREMEXPLN	EQ	03-Aug-2023	989.80	1004.25	1039.25	980.00	1002.50	1033.85	1020.87	304074	3104.21	5844	154566	50.83
PREMIER	BE	03-Aug-2023	2.20	2.30	2.30	2.20	2.20	2.20	2.30	3565	0.08	6	-	-
PREMIERPOL	BE	03-Aug-2023	108.75	112.65	112.65	104.10	108.00	108.00	108.70	17844	19.40	195	-	-
PRESTIGE	EQ	03-Aug-2023	577.25	577.05	584.00	567.15	572.00	571.00	572.31	498004	2850.13	14300	249192	50.04
PRICOLLTD	EQ	03-Aug-2023	279.40	286.70	292.00	281.35	290.55	290.35	285.81	1035802	2960.43	19048	352345	34.02
PRIMESECU	EQ	03-Aug-2023	137.95	140.90	141.00	137.00	139.50	139.50	138.33	121082	167.49	622	95564	78.93
PRINCEPIPE	EQ	03-Aug-2023	659.15	659.15	670.00	655.00	660.00	661.50	662.72	125123	829.21	7852	57800	46.19
PRITI	BE	03-Aug-2023	197.55	197.55	203.00	197.55	200.00	199.35	200.08	18946	37.91	496	-	-
PRITIKA	SM	03-Aug-2023	38.50	38.50	38.50	38.50	38.50	38.50	38.50	4000	1.54	1	4000	100.00
PRITIKAUTO	EQ	03-Aug-2023	18.25	18.40	18.55	17.75	18.05	17.95	18.19	520519	94.69	1837	339367	65.20
PRIVISCL	EQ	03-Aug-2023	1076.65	1076.10	1103.00	1022.00	1066.00	1068.55	1065.15	23252	247.67	2380	10919	46.96
PROLIFE	SM	03-Aug-2023	235.00	242.00	246.75	242.00	246.75	246.75	244.92	4000	9.80	8	4000	100.00
PROPEQUITY	SM	03-Aug-2023	174.15	175.00	175.00	170.05	170.05	170.05	172.45	8400	14.49	7	8400	100.00
PROV	SM	03-Aug-2023	957.50	978.95	979.80	940.00	940.00	940.00	954.33	2880	27.48	16	2400	83.33
PROZONINTU	EQ	03-Aug-2023	26.05	26.00	26.25	25.35	25.85	25.90	25.84	223895	57.85	1271	112870	50.41
PRSMJOHNSN	EQ	03-Aug-2023	129.35	129.75	129.85	124.80	125.05	125.15	127.34	844236	1075.06	8523	258839	30.66
PRUDENT	EQ	03-Aug-2023	1129.25	1130.00	1146.10	1111.10	1130.00	1127.25	1129.01	22598	255.13	5499	7870	34.83
PSB	EQ	03-Aug-2023	32.15	32.05	32.55	31.85	32.30	32.25	32.20	1492730	480.60	4429	505344	33.85
PSPPROJECT	EQ	03-Aug-2023	768.80	770.00	800.00	763.10	800.00	799.25	792.72	173018	1371.55	10025	87577	50.62
PSUBANKICI	EQ	03-Aug-2023	44.97	45.24	45.80	44.36	44.66	44.69	44.81	64122	28.73	240	30994	48.34
PSUBNKBEES	EQ	03-Aug-2023	49.87	49.88	50.24	49.10	49.65	49.54	49.52	1310746	649.08	5343	962012	73.39
PTC	EQ	03-Aug-2023	117.35	117.10	123.80	116.10	123.00	123.20	121.07	3851875	4663.49	20783	1693326	43.96
PTCIL	EQ	03-Aug-2023	4455.35	4631.00	4678.10	4631.00	4678.10	4678.10	4672.11	2598	121.38	180	2595	99.88
PTL	EQ	03-Aug-2023	32.95	32.95	33.25	32.70	33.10	33.05	32.95	47918	15.79	653	31697	66.15
PULZ	SM	03-Aug-2023	58.25	57.00	61.15	56.00	61.15	61.15	58.99	44000	25.96	17	38000	86.36
PUNJABCHEM	EQ	03-Aug-2023	906.05	906.05	919.90	880.25	892.00	891.95	903.59	18674	168.74	2840	10033	53.73
PURVA	EQ	03-Aug-2023	100.60	101.00	104.95	99.85	103.20	103.60	102.60	566821	581.55	6362	151065	26.65
PVP	BE	03-Aug-2023	9.65	9.80	9.80	9.40	9.50	9.45	9.53	97777	9.32	342	-	-
PVRINOX	EQ	03-Aug-2023	1609.15	1604.05	1636.80	1586.05	1608.70	1609.95	1612.17	804853	12975.64	33343	279576	34.74
QFIL	SM	03-Aug-2023	81.60	81.60	81.60	81.60	81.60	81.60	81.60	2000	1.63	1	2000	100.00
QGOLDHALF	EQ	03-Aug-2023	50.41	50.28	50.33	50.13	50.28	50.28	50.27	25729	12.93	174	22397	87.05
QMSMEDI	SM	03-Aug-2023	150.55	156.90	156.95	148.50	153.00	151.90	152.49	24000	36.60	23	14000	58.33
QNIFTY	EQ	03-Aug-2023	2082.99	2080.01	2083.00	2056.00	2068.00	2066.97	2081.19	2336	48.62	85	2044	87.50
QUADPRO	SM	03-Aug-2023	6.15	6.50	6.50	6.50	6.50	6.50	6.50	12000	0.78	1	12000	100.00
QUESS	EQ	03-Aug-2023	428.95	422.50	428.60	410.90	425.45	423.55	417.53	548030	2288.20	18649	343621	62.70
QUICKHEAL	EQ	03-Aug-2023	155.70	155.35	159.80	155.00	159.70	159.35	158.09	65475	103.51	2256	29336	44.80
QUICKTOUCH	SM	03-Aug-2023	142.00	142.00	142.00	142.00	142.00	142.00	142.00	2000	2.84	1	2000	100.00
RACE	EQ	03-Aug-2023	248.10	249.25	254.85	245.00	250.00	247.85	248.80	9464	23.55	685	4869	51.45
RADHIKAJWE	EQ	03-Aug-2023	36.25	35.70	36.45	35.70	36.00	36.20	36.07	253339	91.37	1204	126219	49.82
RADIANTCMS	EQ	03-Aug-2023	99.35	100.10	102.40	99.00	99.25	99.30	100.64	1095150	1102.16	12223	799469	73.00
RADICO	EQ	03-Aug-2023	1438.10	1403.00	1450.50	1401.05	1448.00	1447.40	1438.93	211933	3049.57	20738	82831	39.08
RADIOCITY	P1	03-Aug-2023	89.00	89.00	90.00	89.00	89.10	89.10	89.32	341	0.30	20	316	92.67
RAILTEL	EQ	03-Aug-2023	169.55	170.45	176.45	168.60	174.00	174.35	173.21	7837096	13574.67	37832	1772465	22.62
RAIN	EQ	03-Aug-2023	163.25	164.10	164.90	161.50	164.00	164.30	163.16	1390941	2269.41	9761	488747	35.14
RAINBOW	EQ	03-Aug-2023	1077.30	1076.00	1077.00	1031.50	1067.00	1066.50	1056.57	206315	2179.85	18024	105734	51.25
RAJESHEXPO	EQ	03-Aug-2023	511.10	511.10	519.95	510.20	513.90	513.10	513.58	1662201	8536.81	22589	313011	18.83
RAJMET	BE	03-Aug-2023	9.00	9.20	9.25	8.85	9.05	9.00	9.04	137569	12.44	576	-	-
RAJRATAN	EQ	03-Aug-2023	752.55	752.55	757.60	745.10	754.00	752.50	750.90	31938	239.82	4684	16814	52.65
RAJRILTD	BE	03-Aug-2023	45.95	46.85	46.85	46.85	46.85	46.85	46.85	3423	1.60	27	-	-
RAJSREESUG	EQ	03-Aug-2023	44.40	45.00	45.30	43.55	44.65	44.45	44.63	38046	16.98	698	16881	44.37
RAJTV	BE	03-Aug-2023	44.10	44.10	45.20	43.15	43.95	43.95	44.18	831	0.37	17	-	-
RALLIS	EQ	03-Aug-2023	213.30	213.70	214.85	211.10	214.50	213.50	212.53	759696	1614.55	8264	517802	68.16
RAMANEWS	EQ	03-Aug-2023	12.20	12.40	12.40	12.15	12.30	12.25	12.27	15672	1.92	99	9444	60.26
RAMAPHO	EQ	03-Aug-2023	256.90	257.00	259.75	252.05	256.00	254.20	255.40	25587	65.35	2088	14760	57.69
RAMASTEEL	EQ	03-Aug-2023	42.00	41.90	42.50	40.60	41.35	41.10	41.36	6280145	2597.27	12359	2686521	42.78
RAMCOCEM	EQ	03-Aug-2023	883.55	877.00	884.55	865.00	870.00	871.10	873.47	272167	2377.30	14361	95932	35.25
RAMCOIND	EQ	03-Aug-2023	183.65	182.90	184.85	182.05	183.75	183.75	183.53	77920	143.01	2510	40253	51.66
RAMCOSYS	EQ	03-Aug-2023	280.10	281.00	305.00	280.80	293.55	294.50	296.04	1219080	3609.02	28589	344434	28.25
RAMKY	EQ	03-Aug-2023	457.50	464.50	477.40	460.60	477.00	474.85	469.61	215128	1010.25	7308	143302	66.61
RAMRAT	EQ	03-Aug-2023	299.95	299.95	304.20	295.10	301.10	298.40	299.27	47050	140.81	4153	14870	31.60
RANASUG	EQ	03-Aug-2023	23.40	23.40	23.75	23.10	23.40	23.45	23.46	916743	215.03	2167	286716	31.28
RANEENGINE	BE	03-Aug-2023	314.80	314.80	316.95	307.05	314.00	311.95	311.73	1394	4.35	42	-	-
RANEHOLDIN	EQ	03-Aug-2023	984.00	983.85	1007.95	971.40	982.90	983.05	985.14	14386	141.72	3124	5304	36.87
RATEGAIN	EQ	03-Aug-2023	468.65	467.50	474.00	456.15	461.05	460.00	463.77	165057	765.48	8318	73362	44.45
RATNAMANI	EQ	03-Aug-2023	2603.95	2600.00	2610.00	2500.10	2538.00	2517.95	2538.04	18498	469.49	5246	8215	44.41
RAYMOND	EQ	03-Aug-2023	1857.60	1857.60	1906.50	1848.40	1885.00	1888.70	1879.98	134872	2535.56	12481	51182	37.95
RBA	EQ	03-Aug-2023	113.65	112.65	117.70	112.35	116.00	116.70	115.08	705926	812.36	6894	267488	37.89
RBL	EQ	03-Aug-2023	744.00	744.00	748.70	733.00	738.05	743.25	740.82	31892	236.26	5502	3156	9.90
RBLBANK	EQ	03-Aug-2023	220.40	218.35	226.20	216.00	218.30	221.20	222.60	14673667	32663.31	82890	3362404	22.91
RBMINFRA	SM	03-Aug-2023	52.65	52.00	52.85	52.00	52.85	52.85	52.24	18000	9.40	6	15000	83.33
RCF	EQ	03-Aug-2023	112.35	112.80	113.10	110.25	111.60	111.85	111.66	2274269	2539.42	11197	776488	34.14
RCOM	BE	03-Aug-2023	1.25	1.25	1.30	1.20	1.25	1.25	1.24	2555462	31.81	1476	-	-
RECLTD	EQ	03-Aug-2023	196.30	195.00	200.90	193.65	199.50	199.55	197.79	17437906	34490.37	89450	5853237	33.57
RECLTD	N2	03-Aug-2023	1134.00	1125.01	1130.00	1125.01	1127.00	1128.50	1127.34	300	3.38	3	300	100.00
RECLTD	N8	03-Aug-2023	1053.01	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	300	3.17	2	300	100.00
RECLTD	N9	03-Aug-2023	1217.00	1216.00	1219.90	1210.10	1219.90	1219.90	1216.04	715	8.69	10	490	68.53
RECLTD	NF	03-Aug-2023	1250.00	1208.14	1208.14	1208.14	1208.14	1208.14	1208.14	190	2.30	1	190	100.00
RECLTD	NH	03-Aug-2023	1212.93	1254.90	1254.90	1254.90	1254.90	1254.90	1254.90	1	0.01	1	1	100.00
RECLTD	NI	03-Aug-2023	1095.15	1100.00	1100.00	1097.00	1097.00	1097.00	1099.40	1000	10.99	2	1000	100.00
REDINGTON	EQ	03-Aug-2023	164.20	164.25	164.90	156.05	161.75	161.65	160.24	6330049	10143.26	52338	2862597	45.22
REFEX	EQ	03-Aug-2023	866.85	908.95	910.15	823.50	823.50	823.50	864.37	356716	3083.33	10478	172763	48.43
REGENCERAM	BE	03-Aug-2023	27.45	28.70	28.70	26.10	26.95	26.95	26.53	5017	1.33	43	-	-
RELAXO	EQ	03-Aug-2023	927.05	921.05	944.65	921.05	939.90	939.20	933.28	96214	897.94	10979	47709	49.59
RELCHEMQ	EQ	03-Aug-2023	183.70	182.45	186.20	181.05	183.00	184.55	184.09	6868	12.64	865	3987	58.05
RELIANCE	EQ	03-Aug-2023	2486.35	2475.30	2500.90	2458.05	2474.50	2475.90	2474.27	5084175	125796.31	227047	2499801	49.17
RELIGARE	EQ	03-Aug-2023	177.30	177.00	180.00	173.30	177.40	176.15	176.52	813263	1435.57	8892	375643	46.19
RELINFRA	EQ	03-Aug-2023	181.20	182.00	188.55	178.00	187.80	187.05	183.52	6903355	12668.81	32945	2357726	34.15
REMSONSIND	BE	03-Aug-2023	349.90	335.00	353.50	332.55	353.50	350.30	343.37	11997	41.19	334	-	-
REMUS	SM	03-Aug-2023	4364.05	4210.00	4445.00	4210.00	4444.00	4401.25	4333.17	2600	112.66	25	1900	73.08
RENUKA	EQ	03-Aug-2023	44.50	44.40	45.90	43.85	45.70	45.65	44.81	11522619	5163.74	22872	3782918	32.83
REPCOHOME	EQ	03-Aug-2023	320.80	320.90	342.95	320.90	333.95	333.75	335.42	459264	1540.46	14580	180603	39.32
REPL	EQ	03-Aug-2023	192.75	193.00	194.75	189.30	194.75	191.50	191.27	8420	16.11	590	5845	69.42
REPRO	EQ	03-Aug-2023	733.65	721.00	748.40	715.10	729.95	727.50	730.95	16099	117.68	1234	8512	52.87
RESPONIND	EQ	03-Aug-2023	194.90	196.00	205.60	194.50	203.00	203.30	198.91	380157	756.17	4077	76131	20.03
REVATHI	BE	03-Aug-2023	1422.35	1467.95	1474.90	1419.95	1446.00	1445.05	1442.22	1656	23.88	142	-	-
REXPIPES	SM	03-Aug-2023	88.00	85.35	85.80	84.55	84.55	85.15	85.14	28000	23.84	7	12000	42.86
RGL	EQ	03-Aug-2023	97.60	98.75	99.00	96.70	98.00	98.30	97.90	84992	83.20	954	20661	24.31
RHFL	EQ	03-Aug-2023	3.10	3.00	3.10	2.95	2.95	2.95	2.97	14300822	425.35	4594	9118357	63.76
RHIM	EQ	03-Aug-2023	677.35	681.40	692.00	672.35	690.25	689.80	684.62	439224	3007.01	14583	287363	65.43
RHL	EQ	03-Aug-2023	97.85	99.85	99.85	94.50	98.15	98.40	98.64	13453	13.27	392	9152	68.03
RICOAUTO	EQ	03-Aug-2023	95.00	95.05	97.45	94.20	95.90	95.25	95.61	1209886	1156.76	10551	522379	43.18
RIIL	EQ	03-Aug-2023	988.45	987.40	991.35	971.15	976.40	981.20	980.69	402602	3948.29	13135	79686	19.79
RILINFRA	SM	03-Aug-2023	109.20	112.95	112.95	107.00	110.50	110.40	108.72	19700	21.42	90	13300	67.51
RITCO	EQ	03-Aug-2023	244.05	240.50	261.95	237.35	252.45	255.40	246.53	311010	766.75	3063	164086	52.76
RITES	EQ	03-Aug-2023	461.30	456.00	467.40	456.00	457.55	459.30	460.99	1000223	4610.89	20492	378816	37.87
RITEZONE	SM	03-Aug-2023	62.85	62.00	62.00	62.00	62.00	62.00	62.00	1600	0.99	1	1600	100.00
RKEC	EQ	03-Aug-2023	62.05	62.60	62.90	59.80	60.00	60.10	60.97	90810	55.37	573	75914	83.60
RKFORGE	EQ	03-Aug-2023	548.90	549.35	560.00	543.90	559.80	557.95	552.02	246716	1361.93	13539	91562	37.11
RMCL	BZ	03-Aug-2023	1.30	1.30	1.30	1.25	1.25	1.25	1.25	2585	0.03	13	-	-
RML	EQ	03-Aug-2023	619.15	624.00	631.75	610.50	629.90	627.90	618.45	47491	293.71	6573	10367	21.83
ROHLTD	EQ	03-Aug-2023	360.15	360.40	366.95	356.15	364.00	362.25	359.63	35217	126.65	2469	23926	67.94
ROLEXRINGS	EQ	03-Aug-2023	2164.05	2174.95	2182.50	2135.00	2155.00	2155.55	2157.77	15556	335.66	3223	8059	51.81
ROLTA	BZ	03-Aug-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	55009	1.02	40	-	-
ROML	EQ	03-Aug-2023	47.05	44.70	49.40	44.70	45.10	45.85	47.27	100692	47.60	973	28058	27.87
ROSSARI	EQ	03-Aug-2023	843.55	847.75	849.95	839.00	844.00	842.15	845.02	70452	595.33	5788	47875	67.95
ROSSELLIND	EQ	03-Aug-2023	440.80	444.00	444.00	410.15	424.80	423.25	424.46	134415	570.54	5243	42042	31.28
ROTO	EQ	03-Aug-2023	342.15	341.00	353.80	341.00	345.00	344.10	348.53	115371	402.10	7153	47603	41.26
ROUTE	EQ	03-Aug-2023	1498.75	1490.40	1499.55	1480.05	1493.00	1493.05	1491.73	195783	2920.56	10746	106894	54.60
RPGLIFE	EQ	03-Aug-2023	1051.95	1048.30	1091.00	1048.30	1090.50	1088.20	1077.33	55934	602.60	5332	31298	55.96
RPOWER	EQ	03-Aug-2023	18.15	18.35	18.55	17.25	17.95	18.05	17.79	245776641	43732.85	92140	46543892	18.94
RPPINFRA	BE	03-Aug-2023	59.20	58.10	60.00	56.60	59.60	59.80	58.73	75910	44.58	630	-	-
RPPL	EQ	03-Aug-2023	154.45	157.50	159.00	152.50	159.00	157.20	155.07	9476	14.69	311	5594	59.03
RPSGVENT	EQ	03-Aug-2023	529.90	530.00	543.60	519.05	527.30	524.55	530.09	52959	280.73	4547	22170	41.86
RSWM	EQ	03-Aug-2023	197.45	197.30	201.70	196.15	197.35	197.45	198.37	45620	90.50	2267	21978	48.18
RSYSTEMS	EQ	03-Aug-2023	438.50	435.00	444.40	429.15	434.00	433.95	436.00	81105	353.62	5696	28094	34.64
RTNINDIA	EQ	03-Aug-2023	43.50	44.30	44.30	41.90	42.60	42.70	42.79	3696900	1581.98	11718	1341396	36.28
RTNPOWER	EQ	03-Aug-2023	5.00	5.00	5.00	4.85	4.95	4.90	4.93	11589795	571.36	7721	5771727	49.80
RUBYMILLS	EQ	03-Aug-2023	212.20	215.50	215.50	209.55	212.25	211.85	211.00	21395	45.14	1112	16649	77.82
RUCHINFRA	BE	03-Aug-2023	9.10	9.00	9.00	8.65	8.65	8.65	8.70	119403	10.39	361	-	-
RUCHIRA	EQ	03-Aug-2023	109.95	110.25	112.00	110.00	111.60	111.40	111.04	29338	32.58	821	14551	49.60
RUPA	EQ	03-Aug-2023	286.80	286.70	294.00	284.50	293.90	291.65	290.55	230707	670.33	7312	71874	31.15
RUSHIL	EQ	03-Aug-2023	284.60	284.60	291.80	283.25	288.65	287.20	287.83	48574	139.81	2990	23014	47.38
RUSTOMJEE	EQ	03-Aug-2023	575.55	576.00	587.30	571.00	571.00	573.55	578.35	25193	145.70	1833	12414	49.28
RVHL	EQ	03-Aug-2023	23.60	23.95	24.00	23.30	23.50	23.40	23.60	16656	3.93	246	11312	67.92
RVNL	EQ	03-Aug-2023	123.55	124.00	125.10	122.15	123.25	123.30	123.60	14425991	17831.12	103729	5418299	37.56
SADBHAV	BE	03-Aug-2023	11.45	11.30	11.40	10.90	11.25	11.20	11.15	236670	26.39	420	-	-
SADBHIN	BE	03-Aug-2023	3.75	3.75	3.75	3.70	3.75	3.75	3.74	166980	6.25	191	-	-
SADHNANIQ	EQ	03-Aug-2023	90.80	90.80	91.40	88.10	89.00	88.75	89.65	139689	125.23	2387	87679	62.77
SAFARI	EQ	03-Aug-2023	2942.95	2945.20	2972.00	2880.15	2900.00	2898.55	2916.28	11287	329.16	4383	5988	53.05
SAGARDEEP	EQ	03-Aug-2023	20.95	20.50	25.10	20.50	25.10	25.10	24.79	409351	101.48	1056	207581	50.71
SAGCEM	EQ	03-Aug-2023	209.90	212.00	222.90	209.00	220.65	220.65	217.53	664842	1446.26	14453	394750	59.38
SAH	EQ	03-Aug-2023	97.85	99.00	99.30	97.00	98.20	97.70	97.85	239085	233.94	673	101924	42.63
SAHANA	SM	03-Aug-2023	152.10	152.10	152.10	148.00	148.00	148.00	149.68	9000	13.47	9	9000	100.00
SAHYADRI	EQ	03-Aug-2023	417.35	418.00	422.50	404.00	404.00	405.15	407.87	8108	33.07	765	5483	67.62
SAIL	EQ	03-Aug-2023	92.95	92.65	93.20	92.00	93.10	92.90	92.65	9432214	8739.13	24615	3542268	37.56
SAKAR	EQ	03-Aug-2023	254.50	251.00	279.05	249.10	272.00	270.55	267.38	107795	288.22	1812	79089	73.37
SAKHTISUG	EQ	03-Aug-2023	24.50	24.80	25.10	24.05	24.80	24.80	24.63	399241	98.32	1751	160096	40.10
SAKSOFT	EQ	03-Aug-2023	307.25	305.30	309.95	303.05	307.65	306.00	305.73	128733	393.58	5440	67802	52.67
SAKUMA	EQ	03-Aug-2023	14.30	14.40	14.50	14.05	14.15	14.10	14.19	362693	51.48	1005	242025	66.73
SALASAR	EQ	03-Aug-2023	49.95	49.95	50.50	49.05	49.60	49.20	49.66	715465	355.27	2652	490936	68.62
SALONA	EQ	03-Aug-2023	265.35	265.90	272.90	264.85	272.50	270.20	269.62	2173	5.86	411	1157	53.24
SALSTEEL	BE	03-Aug-2023	17.80	17.75	18.00	16.95	17.95	17.65	17.21	179564	30.90	490	-	-
SALZERELEC	EQ	03-Aug-2023	350.15	349.50	354.95	345.65	348.00	349.15	350.70	90524	317.47	4025	39336	43.45
SAMBHAAV	EQ	03-Aug-2023	3.20	3.20	3.30	3.15	3.20	3.15	3.18	89109	2.83	103	61305	68.80
SANDESH	EQ	03-Aug-2023	1022.80	1029.40	1053.00	1017.10	1033.00	1027.75	1035.31	1894	19.61	259	1252	66.10
SANDHAR	EQ	03-Aug-2023	358.35	356.00	374.00	356.00	373.00	367.80	365.49	93530	341.85	6201	38374	41.03
SANGAMIND	EQ	03-Aug-2023	325.85	331.80	332.95	319.05	323.70	326.80	324.48	54484	176.79	4359	23164	42.52
SANGHIIND	EQ	03-Aug-2023	100.40	105.40	105.40	101.10	105.40	105.40	104.63	8625906	9025.18	11216	4370313	50.66
SANGHVIMOV	EQ	03-Aug-2023	615.85	617.70	623.00	591.25	606.45	597.90	604.74	184787	1117.48	12244	102631	55.54
SANGINITA	EQ	03-Aug-2023	18.25	18.80	18.80	18.05	18.60	18.45	18.53	35137	6.51	245	22161	63.07
SANOFI	EQ	03-Aug-2023	6910.65	6950.05	6964.90	6856.05	6887.50	6879.25	6905.39	7105	490.63	2573	3684	51.85
SANSERA	EQ	03-Aug-2023	967.70	967.70	980.00	954.00	960.95	960.55	968.60	704063	6819.54	16022	608660	86.45
SANWARIA	BZ	03-Aug-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.44	2431145	10.76	753	-	-
SAPPHIRE	EQ	03-Aug-2023	1341.65	1364.90	1364.90	1320.25	1344.00	1336.70	1342.79	164751	2212.26	12570	125483	76.17
SARDAEN	EQ	03-Aug-2023	1882.95	1898.70	1939.85	1852.90	1937.00	1929.15	1911.18	102267	1954.50	13721	44703	43.71
SAREGAMA	BE	03-Aug-2023	399.15	399.50	410.00	389.00	409.00	406.40	400.90	66748	267.59	3465	-	-
SARLAPOLY	EQ	03-Aug-2023	48.75	49.00	49.00	47.80	48.00	48.10	48.43	108440	52.51	1036	65828	60.70
SARVESHWAR	EQ	03-Aug-2023	112.10	121.95	123.30	115.00	123.25	123.25	122.12	1471657	1797.18	13576	642024	43.63
SASKEN	EQ	03-Aug-2023	915.70	920.30	945.00	919.25	937.60	936.00	934.84	9413	88.00	2259	3831	40.70
SASTASUNDR	EQ	03-Aug-2023	255.95	259.45	259.95	253.10	259.80	257.60	256.47	7817	20.05	631	4288	54.85
SATIA	EQ	03-Aug-2023	113.65	113.70	114.60	112.10	114.00	113.85	113.49	436839	495.76	3592	181645	41.58
SATIN	EQ	03-Aug-2023	218.90	218.55	230.80	217.00	222.00	222.65	224.69	1349217	3031.54	16223	542880	40.24
SATINDLTD	EQ	03-Aug-2023	106.25	107.00	110.00	104.90	110.00	108.60	106.99	852151	911.75	5977	317362	37.24
SBC	BE	03-Aug-2023	20.00	20.30	20.30	19.60	19.70	19.65	19.75	183007	36.14	528	-	-
SBCL	EQ	03-Aug-2023	667.70	669.00	669.00	630.10	639.25	636.55	644.84	198152	1277.76	13813	105987	53.49
SBGLP	EQ	03-Aug-2023	230.65	231.60	238.80	228.15	238.00	234.85	235.18	127394	299.60	5754	75516	59.28
SBICARD	EQ	03-Aug-2023	867.20	870.00	876.70	853.20	863.00	861.45	864.91	596541	5159.54	25357	221531	37.14
SBIETFCON	EQ	03-Aug-2023	84.06	84.20	84.30	83.31	83.55	83.59	83.80	5094	4.27	87	4670	91.68
SBIETFIT	EQ	03-Aug-2023	314.68	315.00	315.86	310.26	315.10	314.76	313.50	8096	25.38	265	6254	77.25
SBIETFPB	EQ	03-Aug-2023	232.97	232.48	232.79	229.81	230.51	230.64	231.08	2617	6.05	142	1105	42.22
SBIETFQLTY	EQ	03-Aug-2023	168.38	168.82	168.92	167.46	167.46	167.48	168.32	1983	3.34	38	1562	78.77
SBILIFE	EQ	03-Aug-2023	1262.25	1259.95	1274.80	1251.65	1259.35	1253.75	1258.88	871719	10973.90	44169	425085	48.76
SBIN	EQ	03-Aug-2023	598.45	598.70	600.85	585.00	591.25	590.50	590.78	27774877	164088.64	320867	7688103	27.68
SCHAEFFLER	EQ	03-Aug-2023	3060.65	3055.00	3086.05	3030.05	3041.00	3034.70	3055.72	84699	2588.16	13704	65348	77.15
SCHAND	EQ	03-Aug-2023	210.80	212.00	212.10	207.05	211.00	210.65	209.91	51975	109.10	2080	26767	51.50
SCHNEIDER	EQ	03-Aug-2023	279.55	280.00	287.40	278.55	284.95	286.10	283.95	395871	1124.08	7625	161142	40.71
SCI	EQ	03-Aug-2023	100.75	100.55	103.55	100.35	102.05	102.10	101.94	1297864	1323.08	7080	502190	38.69
SCPL	BE	03-Aug-2023	419.10	419.00	426.00	410.00	415.00	412.25	415.47	4802	19.95	252	-	-
SDBL	EQ	03-Aug-2023	324.55	326.00	333.80	324.05	332.95	332.65	329.93	345569	1140.14	11641	165034	47.76
SDL24BEES	EQ	03-Aug-2023	114.96	115.04	115.04	114.87	114.91	114.91	115.02	389	0.45	15	389	100.00
SDL26BEES	EQ	03-Aug-2023	114.45	114.38	114.38	114.24	114.30	114.30	114.32	108	0.12	11	99	91.67
SEAMECLTD	EQ	03-Aug-2023	717.05	720.65	726.45	695.45	700.00	701.45	708.74	15304	108.47	2094	9007	58.85
SECURCRED	EQ	03-Aug-2023	19.75	19.55	20.50	19.55	20.00	20.00	19.96	138032	27.55	174	63303	45.86
SECURKLOUD	EQ	03-Aug-2023	44.85	45.95	45.95	42.80	43.00	43.10	43.43	44027	19.12	803	28271	64.21
SEJALLTD	BE	03-Aug-2023	221.50	230.00	230.00	220.00	224.50	224.50	227.35	96	0.22	8	-	-
SELAN	EQ	03-Aug-2023	381.20	376.15	381.40	370.10	374.70	373.05	375.00	53411	200.29	2981	23318	43.66
SELMC	BE	03-Aug-2023	113.25	115.50	115.50	115.50	115.50	115.50	115.50	3016	3.48	61	-	-
SENCO	EQ	03-Aug-2023	391.10	396.85	396.85	384.20	386.60	387.00	389.72	350305	1365.21	13329	167722	47.88
SEPC	EQ	03-Aug-2023	14.55	14.75	14.95	14.35	14.85	14.80	14.72	5225506	769.07	4403	3601544	68.92
SEPOWER	BE	03-Aug-2023	17.20	17.30	17.80	17.25	17.60	17.55	17.47	7055	1.23	65	-	-
SEQUENT	EQ	03-Aug-2023	90.35	90.50	92.45	90.25	91.75	91.55	91.55	1308299	1197.69	9597	381541	29.16
SERVICE	ST	03-Aug-2023	57.90	59.95	60.75	55.00	60.75	60.75	57.63	94000	54.17	47	78000	82.98
SERVOTECH	BE	03-Aug-2023	90.95	90.00	90.95	87.00	87.50	88.35	87.98	260364	229.06	2893	-	-
SESHAPAPER	EQ	03-Aug-2023	269.60	270.90	270.90	266.35	268.00	268.80	268.42	78663	211.14	4742	36649	46.59
SETCO	BE	03-Aug-2023	6.80	6.80	6.95	6.80	6.90	6.90	6.90	18827	1.30	84	-	-
SETF10GILT	EQ	03-Aug-2023	217.37	217.00	217.20	216.70	217.20	217.19	217.07	2249	4.88	18	2132	94.80
SETFGOLD	EQ	03-Aug-2023	52.05	52.00	52.00	51.81	51.97	51.96	51.91	358477	186.07	1607	246988	68.90
SETFNIF50	EQ	03-Aug-2023	203.43	203.34	203.55	201.15	202.50	202.00	201.90	453609	915.86	3573	329919	72.73
SETFNIFBK	EQ	03-Aug-2023	454.43	452.00	455.39	447.54	450.00	450.20	450.36	44461	200.23	1170	37491	84.32
SETFNN50	EQ	03-Aug-2023	469.05	469.89	469.89	464.22	468.00	467.46	465.07	25712	119.58	412	24126	93.83
SETUINFRA	BE	03-Aug-2023	0.70	0.75	0.75	0.75	0.75	0.75	0.75	23913	0.18	10	-	-
SFL	EQ	03-Aug-2023	1175.60	1169.05	1182.75	1125.00	1142.00	1142.05	1149.13	185068	2126.66	20599	59508	32.15
SGBAPR28I	GB	03-Aug-2023	5940.71	5930.00	5999.00	5826.00	5875.00	5883.07	5918.13	167	9.88	58	112	67.07
SGBAUG24	GB	03-Aug-2023	5931.00	5931.00	5964.99	5931.00	5938.50	5938.50	5938.36	62	3.68	15	62	100.00
SGBAUG27	GB	03-Aug-2023	5900.68	5910.00	6044.00	5900.00	6044.00	6044.00	5969.18	44	2.63	9	32	72.73
SGBAUG28V	GB	03-Aug-2023	5982.51	5960.00	5990.00	5950.00	5960.00	5973.74	5959.29	779	46.42	139	677	86.91
SGBAUG29V	GB	03-Aug-2023	5949.49	5974.90	5975.00	5905.05	5974.99	5974.99	5969.10	146	8.71	19	126	86.30
SGBAUG30	GB	03-Aug-2023	5956.44	5956.44	5979.00	5941.25	5972.00	5955.39	5963.55	189	11.27	61	141	74.60
SGBD29VIII	GB	03-Aug-2023	5888.82	5888.00	6000.00	5824.00	5900.00	5916.66	5923.86	262	15.52	50	180	68.70
SGBDC27VII	GB	03-Aug-2023	5882.39	5879.00	5879.00	5800.00	5833.00	5839.69	5826.84	2671	155.63	217	1914	71.66
SGBDE30III	GB	03-Aug-2023	5925.00	5900.00	5939.00	5892.00	5925.00	5927.72	5917.68	155	9.17	51	90	58.06
SGBDEC25	GB	03-Aug-2023	5852.00	5901.00	5901.00	5901.00	5901.00	5901.00	5901.00	1	0.06	1	1	100.00
SGBDEC2513	GB	03-Aug-2023	5850.01	5850.01	5850.01	5850.00	5850.00	5850.00	5850.01	14	0.82	2	14	100.00
SGBDEC25XI	GB	03-Aug-2023	5982.40	5900.00	5900.00	5815.61	5815.61	5815.61	5826.16	8	0.47	2	8	100.00
SGBFEB24	GB	03-Aug-2023	5890.00	5890.00	5997.00	5890.00	5900.00	5900.00	5920.07	14	0.83	11	14	100.00
SGBFEB27	GB	03-Aug-2023	5881.52	5855.03	5855.03	5855.00	5855.00	5855.00	5855.01	16	0.94	2	16	100.00
SGBFEB29XI	GB	03-Aug-2023	5904.30	5882.00	5949.99	5881.30	5905.25	5929.22	5926.10	120	7.11	33	95	79.17
SGBJ28VIII	GB	03-Aug-2023	5850.00	5849.99	5850.00	5849.99	5850.00	5850.00	5849.99	41	2.40	4	41	100.00
SGBJAN27	GB	03-Aug-2023	5850.00	5806.20	5806.20	5806.11	5806.11	5806.11	5806.16	2	0.12	2	2	100.00
SGBJAN29IX	GB	03-Aug-2023	5869.80	5890.00	5890.00	5822.00	5870.00	5869.44	5864.19	908	53.25	40	541	59.58
SGBJAN29X	GB	03-Aug-2023	5849.96	5850.00	5864.99	5836.00	5859.90	5859.90	5860.21	130	7.62	45	125	96.15
SGBJAN30IX	GB	03-Aug-2023	5851.14	5850.00	5870.00	5831.60	5840.00	5843.57	5846.39	45	2.63	20	41	91.11
SGBJU29III	GB	03-Aug-2023	5850.24	5855.00	5855.00	5830.00	5850.00	5847.45	5847.06	144	8.42	28	134	93.06
SGBJUL25	GB	03-Aug-2023	5909.50	5905.00	5905.00	5905.00	5905.00	5905.00	5905.00	20	1.18	1	20	100.00
SGBJUL27	GB	03-Aug-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5	0.29	2	5	100.00
SGBJUL28IV	GB	03-Aug-2023	5847.74	5848.00	5868.95	5822.01	5856.79	5843.39	5842.67	205	11.98	59	177	86.34
SGBJUL29IV	GB	03-Aug-2023	5859.99	5850.00	5860.00	5832.01	5860.00	5854.18	5848.61	192	11.23	29	154	80.21
SGBJUN27	GB	03-Aug-2023	5875.00	5850.00	5869.99	5815.00	5825.00	5824.89	5820.84	139	8.09	18	100	71.94
SGBJUN28	GB	03-Aug-2023	5849.05	5849.05	5860.00	5831.06	5847.90	5847.89	5841.62	93	5.43	19	84	90.32
SGBJUN29II	GB	03-Aug-2023	5845.38	5870.00	5890.00	5841.00	5841.00	5841.81	5868.98	304	17.84	25	303	99.67
SGBJUN30	GB	03-Aug-2023	5939.00	5939.00	5999.00	5881.00	5920.00	5920.06	5925.16	106	6.28	20	75	70.75
SGBJUN31I	GB	03-Aug-2023	5921.41	5917.00	5930.00	5901.00	5929.00	5921.16	5918.61	2895	171.34	249	2718	93.89
SGBMAR25	GB	03-Aug-2023	5930.00	5863.01	5863.01	5863.01	5863.01	5863.01	5863.01	10	0.59	2	10	100.00
SGBMAR30X	GB	03-Aug-2023	5871.00	5891.00	5899.99	5879.00	5890.00	5890.00	5894.73	246	14.50	34	246	100.00
SGBMAR31IV	GB	03-Aug-2023	5960.00	5960.00	5960.00	5920.00	5924.00	5934.48	5937.52	245	14.55	56	244	99.59
SGBMAY25	GB	03-Aug-2023	5860.00	5860.00	5924.00	5838.00	5923.94	5923.94	5858.73	75	4.39	13	55	73.33
SGBMAY26	GB	03-Aug-2023	5880.05	5978.81	5979.99	5880.05	5880.05	5880.05	5962.74	6	0.36	3	6	100.00
SGBMAY28	GB	03-Aug-2023	5851.00	5864.98	5869.99	5829.00	5865.00	5866.99	5847.44	1051	61.46	44	769	73.17
SGBMAY29I	GB	03-Aug-2023	5867.48	5865.00	5865.98	5801.15	5854.00	5850.13	5840.13	777	45.38	108	591	76.06
SGBMR29XII	GB	03-Aug-2023	5867.78	5880.00	5889.80	5850.10	5874.76	5874.66	5874.72	273	16.04	29	235	86.08
SGBN28VIII	GB	03-Aug-2023	5878.09	5900.00	5900.00	5881.01	5900.00	5892.17	5894.68	57	3.36	18	45	78.95
SGBNOV24	GB	03-Aug-2023	5950.00	5977.95	5978.00	5895.01	5905.10	5905.10	5955.99	190	11.32	24	175	92.11
SGBNOV25	GB	03-Aug-2023	5850.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5	0.30	1	5	100.00
SGBNOV258	GB	03-Aug-2023	5873.99	5873.99	5874.00	5873.99	5874.00	5874.00	5874.00	89	5.23	3	89	100.00
SGBNOV25IX	GB	03-Aug-2023	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	6	0.35	1	6	100.00
SGBNOV26	GB	03-Aug-2023	5880.08	5880.00	5900.00	5835.41	5835.41	5835.41	5887.92	14	0.82	3	14	100.00
SGBNV29VII	GB	03-Aug-2023	5863.10	5864.00	5864.00	5838.00	5858.98	5851.41	5842.85	301	17.59	26	228	75.75
SGBOC28VII	GB	03-Aug-2023	5897.90	5875.00	5898.00	5850.01	5850.01	5862.26	5866.64	218	12.79	53	128	58.72
SGBOCT25IV	GB	03-Aug-2023	5990.00	5881.00	5881.00	5881.00	5881.00	5881.00	5881.00	11	0.65	3	11	100.00
SGBOCT27	GB	03-Aug-2023	5870.00	5870.00	5870.00	5850.00	5850.00	5850.00	5852.59	178	10.42	13	178	100.00
SGBOCT27VI	GB	03-Aug-2023	5850.00	5890.00	5890.00	5840.01	5840.01	5844.29	5865.15	33	1.94	6	33	100.00
SGBSEP24	GB	03-Aug-2023	5900.67	5930.00	5960.00	5918.00	5960.00	5944.16	5931.99	43	2.55	14	43	100.00
SGBSEP27	GB	03-Aug-2023	5830.02	5959.50	5959.89	5959.50	5959.89	5959.89	5959.68	25	1.49	3	25	100.00
SGBSEP28VI	GB	03-Aug-2023	5903.66	5926.00	5927.00	5881.66	5925.00	5925.00	5893.63	64	3.77	14	57	89.06
SGBSEP29VI	GB	03-Aug-2023	5895.78	5895.78	5895.78	5862.00	5865.00	5865.50	5873.21	505	29.66	58	304	60.20
SGIL	BE	03-Aug-2023	207.90	207.90	208.00	198.05	199.10	200.25	202.02	11253	22.73	115	-	-
SGL	EQ	03-Aug-2023	13.95	14.40	14.40	13.75	14.00	13.95	13.98	10535	1.47	86	4800	45.56
SHAH	EQ	03-Aug-2023	2.95	2.95	3.05	2.85	2.95	2.95	2.96	1874636	55.47	719	744665	39.72
SHAHALLOYS	EQ	03-Aug-2023	51.20	52.00	53.15	51.45	51.65	51.95	52.21	38552	20.13	523	25521	66.20
SHAILY	EQ	03-Aug-2023	1335.95	1349.65	1377.85	1325.90	1370.00	1366.95	1358.24	3815	51.82	993	2115	55.44
SHAKTIPUMP	EQ	03-Aug-2023	696.10	699.00	739.95	697.25	729.00	731.15	726.25	416932	3027.95	19353	82898	19.88
SHALBY	EQ	03-Aug-2023	189.15	191.80	197.70	191.65	197.00	195.55	195.29	366840	716.39	6736	151595	41.32
SHALPAINTS	EQ	03-Aug-2023	153.90	154.55	157.90	153.05	154.60	154.45	155.45	159505	247.95	3226	77946	48.87
SHANKARA	EQ	03-Aug-2023	737.10	740.80	742.75	728.55	740.00	738.90	736.99	27509	202.74	2655	11900	43.26
SHANTI	EQ	03-Aug-2023	15.65	15.65	15.90	15.40	15.70	15.45	15.54	1756	0.27	31	1609	91.63
SHANTIGEAR	EQ	03-Aug-2023	457.00	457.00	459.85	449.75	450.00	450.55	452.16	45550	205.96	3364	26568	58.33
SHARDACROP	EQ	03-Aug-2023	442.00	442.00	442.00	430.05	430.95	432.15	434.89	182001	791.51	8830	90027	49.47
SHARDAMOTR	EQ	03-Aug-2023	867.50	867.50	876.50	856.05	868.80	868.25	867.09	26720	231.69	3293	13048	48.83
SHAREINDIA	EQ	03-Aug-2023	1192.05	1184.90	1208.45	1175.00	1190.00	1195.10	1190.48	30646	364.83	2682	15533	50.69
SHAREINDIA	W1	03-Aug-2023	702.00	702.00	719.00	702.00	719.00	719.00	710.25	35	0.25	4	34	97.14
SHARIABEES	EQ	03-Aug-2023	426.20	426.20	426.42	423.00	425.00	424.91	424.97	488	2.07	57	367	75.20
SHEMAROO	BE	03-Aug-2023	148.85	156.25	156.25	151.05	156.20	154.70	155.74	71025	110.62	486	-	-
SHERA	SM	03-Aug-2023	96.95	97.75	98.75	97.00	97.50	97.25	97.69	56000	54.70	27	52000	92.86
SHIGAN	SM	03-Aug-2023	124.00	125.95	130.20	125.95	130.20	130.20	129.80	102000	132.40	54	75000	73.53
SHILPAMED	EQ	03-Aug-2023	337.15	337.50	368.45	337.50	368.00	364.80	358.70	2647982	9498.34	51529	925391	34.95
SHIVALIK	EQ	03-Aug-2023	815.65	822.05	845.20	814.10	829.00	825.90	831.93	16826	139.98	2309	9997	59.41
SHIVAMAUTO	EQ	03-Aug-2023	26.05	26.15	26.15	25.35	25.50	25.65	25.76	34198	8.81	333	24807	72.54
SHIVAMILLS	BE	03-Aug-2023	74.90	74.80	75.50	73.60	73.70	74.20	74.56	1527	1.14	42	-	-
SHIVATEX	EQ	03-Aug-2023	150.05	148.25	155.00	147.05	150.50	149.65	150.26	56190	84.43	1419	45016	80.11
SHK	EQ	03-Aug-2023	119.40	118.25	127.00	117.85	127.00	126.50	124.05	664186	823.91	10514	409005	61.58
SHOPERSTOP	EQ	03-Aug-2023	808.05	808.60	815.85	801.45	812.00	811.95	810.98	105773	857.80	5635	83589	79.03
SHRADHA	BE	03-Aug-2023	45.45	45.00	45.90	44.25	45.00	45.00	45.37	3171	1.44	40	-	-
SHREDIGCEM	EQ	03-Aug-2023	87.15	88.00	94.00	87.80	91.00	90.25	91.27	5498398	5018.49	21388	2132500	38.78
SHREECEM	EQ	03-Aug-2023	24045.10	24040.00	24223.75	23860.40	24100.00	24114.35	24103.70	24563	5920.59	7423	10254	41.75
SHREEPUSHK	EQ	03-Aug-2023	196.55	196.30	199.35	192.75	194.30	193.65	194.99	43133	84.10	1820	23055	53.45
SHRENIK	EQ	03-Aug-2023	0.95	1.00	1.00	0.95	1.00	0.95	0.97	835175	8.13	487	370692	44.38
SHREYANIND	BE	03-Aug-2023	204.50	204.45	204.45	197.00	199.90	199.00	199.81	5521	11.03	182	-	-
SHREYAS	EQ	03-Aug-2023	361.00	358.45	361.40	355.55	360.15	359.75	359.36	77482	278.44	2952	52522	67.79
SHRIPISTON	EQ	03-Aug-2023	1491.35	1521.20	1565.90	1416.80	1498.00	1519.00	1510.54	74975	1132.53	3643	40770	54.38
SHRIRAMFIN	EQ	03-Aug-2023	1833.15	1829.00	1838.60	1791.50	1814.00	1818.45	1814.15	763341	13848.16	51202	418199	54.79
SHRIRAMFIN	YI	03-Aug-2023	1039.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	57	0.59	4	57	100.00
SHRIRAMFIN	YL	03-Aug-2023	1051.00	1045.00	1045.00	1042.00	1042.00	1044.73	1044.73	395	4.13	9	395	100.00
SHRIRAMFIN	YO	03-Aug-2023	1005.00	1005.00	1007.99	1005.00	1007.99	1007.99	1006.88	54	0.54	2	54	100.00
SHRIRAMFIN	YP	03-Aug-2023	1028.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	31	0.32	1	31	100.00
SHRIRAMFIN	YR	03-Aug-2023	1074.90	1074.00	1074.00	1073.00	1073.00	1073.00	1073.60	250	2.68	2	250	100.00
SHRIRAMFIN	YS	03-Aug-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	2	20	100.00
SHRIRAMFIN	YV	03-Aug-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	125	1.26	2	125	100.00
SHRIRAMFIN	YW	03-Aug-2023	1028.20	1028.20	1033.00	1028.20	1033.00	1033.00	1032.36	75	0.77	2	75	100.00
SHRIRAMFIN	YY	03-Aug-2023	1080.00	1128.00	1128.00	1075.00	1075.00	1075.00	1098.88	425	4.67	3	425	100.00
SHRIRAMFIN	Z2	03-Aug-2023	1487.00	1500.00	1500.00	1497.00	1497.00	1497.00	1499.31	130	1.95	3	130	100.00
SHRIRAMFIN	Z8	03-Aug-2023	1090.01	1082.31	1082.31	1071.60	1071.60	1071.60	1081.38	500	5.41	8	500	100.00
SHRIRAMFIN	Z9	03-Aug-2023	1110.10	1118.00	1122.00	1118.00	1122.00	1122.00	1119.59	83	0.93	4	83	100.00
SHRIRAMFIN	ZK	03-Aug-2023	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	4	0.05	1	4	100.00
SHRIRAMPPS	EQ	03-Aug-2023	68.20	68.50	69.45	67.65	68.00	67.90	68.21	654968	446.75	3830	296487	45.27
SHUBHLAXMI	SM	03-Aug-2023	92.50	94.85	94.85	91.05	93.80	93.85	93.71	23000	21.55	16	12000	52.17
SHYAMCENT	EQ	03-Aug-2023	19.80	19.95	21.00	19.80	20.55	20.45	20.40	615462	125.56	2524	313026	50.86
SHYAMMETL	EQ	03-Aug-2023	393.40	393.40	404.00	386.10	402.10	400.70	398.12	442566	1761.92	9538	233294	52.71
SIDDHIKA	SM	03-Aug-2023	215.10	222.00	222.00	204.35	204.35	204.35	212.12	3000	6.36	3	2000	66.67
SIEMENS	EQ	03-Aug-2023	3819.00	3822.95	3867.80	3725.00	3800.00	3794.95	3792.29	446910	16948.11	43976	246023	55.05
SIGACHI	EQ	03-Aug-2023	300.70	299.70	308.15	296.95	306.00	305.45	304.87	180999	551.81	6325	91473	50.54
SIGIND	BE	03-Aug-2023	43.90	43.60	44.90	42.55	43.75	44.05	43.38	13573	5.89	97	-	-
SIGMA	BE	03-Aug-2023	494.95	490.00	499.95	470.20	484.75	475.60	481.04	7700	37.04	579	-	-
SIKKO	BE	03-Aug-2023	58.30	58.50	59.90	57.25	58.00	58.10	58.84	17122	10.07	327	-	-
SIL	BE	03-Aug-2023	23.20	23.20	23.60	22.05	22.05	22.20	22.57	256822	57.98	1590	-	-
SILGO	BE	03-Aug-2023	23.80	23.10	24.40	22.70	23.00	23.30	23.47	10828	2.54	73	-	-
SILINV	EQ	03-Aug-2023	318.15	316.15	323.00	315.15	315.50	315.45	318.02	2454	7.80	132	1416	57.70
SILLYMONKS	EQ	03-Aug-2023	18.25	17.75	18.90	17.75	18.45	18.80	18.60	5409	1.01	55	3773	69.75
SILVER	EQ	03-Aug-2023	75.69	74.40	74.40	73.67	73.90	73.89	73.95	90509	66.93	999	77542	85.67
SILVERBEES	EQ	03-Aug-2023	72.97	72.97	72.97	70.86	71.20	71.14	71.23	3218783	2292.85	11163	2810699	87.32
SILVERETF	EQ	03-Aug-2023	73.75	72.81	73.00	71.84	72.17	71.85	72.02	65057	46.86	239	40022	61.52
SILVERTUC	EQ	03-Aug-2023	392.30	393.45	399.00	390.50	392.00	392.25	392.98	21891	86.03	616	4897	22.37
SIMBHALS	EQ	03-Aug-2023	23.55	23.65	24.15	23.25	24.10	23.85	23.68	116507	27.59	465	44301	38.02
SIMPLEXINF	EQ	03-Aug-2023	30.90	31.70	31.95	30.90	31.45	31.20	31.40	73143	22.97	588	40058	54.77
SINDHUTRAD	EQ	03-Aug-2023	28.00	28.20	29.70	27.20	28.90	28.50	28.94	1466082	424.34	2591	1211111	82.61
SINTERCOM	EQ	03-Aug-2023	127.40	126.95	130.00	125.00	130.00	128.70	126.35	8139	10.28	181	5719	70.27
SIRCA	EQ	03-Aug-2023	370.80	365.00	370.00	359.35	362.00	365.55	364.32	119980	437.11	7174	57503	47.93
SIS	EQ	03-Aug-2023	433.55	433.60	436.50	430.00	436.50	435.20	434.81	32595	141.72	3342	21205	65.06
SIYSIL	EQ	03-Aug-2023	541.50	537.10	547.35	537.10	542.00	541.00	541.97	36147	195.90	4232	18489	51.15
SJS	EQ	03-Aug-2023	649.05	642.20	654.40	639.95	642.20	643.90	646.62	79892	516.60	5320	46145	57.76
SJVN	EQ	03-Aug-2023	55.05	54.70	57.95	54.05	57.80	57.25	55.77	19138776	10673.19	35081	5886789	30.76
SKFINDIA	EQ	03-Aug-2023	5141.60	5222.00	5315.95	5115.05	5195.00	5148.25	5220.74	39753	2075.40	11818	15781	39.70
SKIPPER	EQ	03-Aug-2023	171.75	172.00	175.50	168.65	173.10	173.15	172.35	167637	288.92	3443	97849	58.37
SKMEGGPROD	EQ	03-Aug-2023	265.20	275.80	278.45	274.70	278.45	278.45	276.92	449998	1246.15	1201	342771	76.17
SKP	SM	03-Aug-2023	192.55	198.00	208.90	195.00	204.90	203.95	203.63	81000	164.94	78	41000	50.62
SKYGOLD	BE	03-Aug-2023	268.25	269.00	272.40	264.15	264.15	264.85	266.54	9795	26.11	179	-	-
SMARTLINK	EQ	03-Aug-2023	174.30	174.65	177.70	165.00	170.00	170.00	171.51	143624	246.33	3708	34505	24.02
SMCGLOBAL	EQ	03-Aug-2023	73.20	72.70	74.35	72.70	72.80	72.95	73.05	29022	21.20	518	22542	77.67
SMLISUZU	EQ	03-Aug-2023	1091.65	1098.85	1105.15	1075.10	1090.00	1095.15	1092.47	12765	139.45	2092	6017	47.14
SMSLIFE	EQ	03-Aug-2023	516.70	516.60	521.80	510.05	515.00	514.00	515.35	893	4.60	186	666	74.58
SMSPHARMA	EQ	03-Aug-2023	114.85	114.85	120.00	114.85	117.35	117.30	117.65	153465	180.56	2262	65798	42.87
SMVD	SM	03-Aug-2023	8.05	7.65	8.15	7.65	7.65	7.65	7.72	157560	12.17	35	113120	71.79
SNOWMAN	EQ	03-Aug-2023	49.65	50.95	51.50	49.50	49.90	49.85	50.35	2260914	1138.48	8094	789476	34.92
SOBHA	EQ	03-Aug-2023	598.80	595.85	608.85	582.00	589.50	589.85	589.39	472494	2784.85	16470	211056	44.67
SOFTTECH	EQ	03-Aug-2023	141.20	143.05	144.95	138.05	139.00	139.80	141.83	6963	9.88	846	2339	33.59
SOLARA	EQ	03-Aug-2023	393.70	394.00	400.95	389.25	394.45	393.80	394.91	50645	200.00	5619	14476	28.58
SOLARINDS	EQ	03-Aug-2023	3879.00	3888.00	3912.70	3758.05	3817.00	3797.95	3844.42	58559	2251.26	13157	24484	41.81
SOLEX	SM	03-Aug-2023	690.25	683.00	724.75	683.00	724.75	724.10	718.30	14400	103.44	35	10000	69.44
SOMANYCERA	EQ	03-Aug-2023	730.70	731.10	751.95	724.10	733.00	737.10	739.50	57419	424.61	7415	16822	29.30
SOMATEX	BE	03-Aug-2023	23.05	23.85	23.85	23.00	23.50	23.40	23.30	9105	2.12	59	-	-
SONACOMS	EQ	03-Aug-2023	554.60	549.05	567.50	549.05	563.75	563.45	558.72	1425261	7963.16	47633	769176	53.97
SONAMCLOCK	EQ	03-Aug-2023	51.30	50.80	51.30	50.00	51.30	51.25	50.70	2560	1.30	106	1369	53.48
SONATSOFTW	EQ	03-Aug-2023	1047.00	1050.05	1050.50	1015.00	1041.00	1038.40	1030.97	221535	2283.96	15112	94600	42.70
SOTAC	SM	03-Aug-2023	121.00	119.00	126.00	119.00	126.00	126.00	122.50	2400	2.94	2	2400	100.00
SOTL	EQ	03-Aug-2023	301.35	303.00	310.95	299.00	300.00	300.05	302.69	164402	497.63	6154	94789	57.66
SOUTHBANK	EQ	03-Aug-2023	19.85	19.85	19.95	19.50	19.65	19.65	19.66	22831591	4489.09	14743	8946589	39.19
SOUTHWEST	BE	03-Aug-2023	133.00	134.95	134.95	132.10	132.50	132.50	133.11	11398	15.17	49	-	-
SPAL	EQ	03-Aug-2023	441.40	443.65	454.80	441.55	447.65	446.65	448.64	10900	48.90	1798	4802	44.06
SPANDANA	EQ	03-Aug-2023	818.40	820.90	822.60	800.75	811.10	814.25	810.78	165027	1338.00	11393	83342	50.50
SPARC	EQ	03-Aug-2023	233.10	231.00	239.20	231.00	238.00	238.10	236.69	623411	1475.56	12364	172526	27.67
SPCENET	EQ	03-Aug-2023	16.55	16.65	16.65	15.75	16.10	15.90	16.03	1211727	194.22	685	935467	77.20
SPECIALITY	EQ	03-Aug-2023	218.40	218.40	220.50	215.75	218.00	217.00	217.65	43046	93.69	1739	25573	59.41
SPECTSTM	SM	03-Aug-2023	134.00	134.25	136.40	134.25	134.90	135.70	135.23	22400	30.29	28	20000	89.29
SPENCERS	EQ	03-Aug-2023	60.70	60.10	61.50	60.10	60.95	60.95	61.04	69758	42.58	983	38031	54.52
SPIC	EQ	03-Aug-2023	66.50	66.50	66.65	65.50	65.90	65.90	66.02	495027	326.82	2676	243956	49.28
SPLIL	EQ	03-Aug-2023	64.55	64.05	64.95	59.25	60.50	61.15	61.71	119091	73.49	1133	75185	63.13
SPLPETRO	EQ	03-Aug-2023	461.50	461.50	461.95	448.00	451.40	451.55	453.40	64028	290.30	4406	31182	48.70
SPMLINFRA	BE	03-Aug-2023	41.35	39.55	42.75	39.55	41.50	41.05	41.49	25219	10.46	135	-	-
SPORTKING	EQ	03-Aug-2023	783.25	776.30	798.95	776.30	782.90	781.05	784.26	25153	197.27	3400	8700	34.59
SPTL	BE	03-Aug-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	762146	8.76	730	-	-
SREEL	EQ	03-Aug-2023	208.95	211.30	216.50	208.60	211.50	211.40	211.70	25266	53.49	2035	12611	49.91
SREIBNPNCD	NS	03-Aug-2023	151.99	121.59	121.59	121.59	121.59	121.59	121.59	74	0.09	3	74	100.00
SREIBNPNCD	NU	03-Aug-2023	130.00	130.00	130.00	122.10	122.10	122.10	123.07	57	0.07	2	57	100.00
SREIBNPNCD	YA	03-Aug-2023	144.00	115.20	115.20	115.20	115.20	115.20	115.20	20	0.02	1	20	100.00
SREINFRA	BE	03-Aug-2023	1.95	2.00	2.00	1.85	1.95	1.90	1.92	268879	5.16	228	-	-
SRF	EQ	03-Aug-2023	2265.40	2275.00	2275.00	2246.65	2257.00	2261.10	2257.41	403126	9100.20	25178	224223	55.62
SRHHYPOLTD	EQ	03-Aug-2023	753.00	755.00	768.00	735.50	739.95	740.60	750.70	54988	412.79	12207	11672	21.23
SRIVASAVI	SM	03-Aug-2023	107.10	112.45	112.45	112.45	112.45	112.45	112.45	87000	97.83	29	72000	82.76
SRPL-RE	BE	03-Aug-2023	0.10	0.15	0.15	0.10	0.15	0.10	0.12	1386373	1.69	188	-	-
SSINFRA	ST	03-Aug-2023	5.35	5.15	5.20	5.15	5.20	5.20	5.20	36000	1.87	12	36000	100.00
SSWL	EQ	03-Aug-2023	247.85	247.80	250.80	243.60	248.50	247.75	247.03	362074	894.42	8016	150050	41.44
STAR	EQ	03-Aug-2023	446.00	450.00	456.85	441.20	444.20	443.80	448.97	486627	2184.79	16264	167217	34.36
STARCEMENT	EQ	03-Aug-2023	158.70	163.00	168.50	160.50	167.00	167.15	165.52	7438023	12311.13	63058	983117	13.22
STARHEALTH	EQ	03-Aug-2023	642.40	640.40	643.40	628.00	638.00	640.60	636.47	417946	2660.11	22467	217937	52.14
STARPAPER	EQ	03-Aug-2023	170.60	172.40	172.40	170.35	171.90	171.25	171.29	23382	40.05	538	14335	61.31
STARTECK	BE	03-Aug-2023	159.00	161.00	161.95	160.00	161.90	161.90	161.44	443	0.72	11	-	-
STCINDIA	EQ	03-Aug-2023	90.05	88.00	92.45	88.00	89.95	90.10	90.40	104973	94.90	1772	38024	36.22
STEELCAS	EQ	03-Aug-2023	508.55	513.00	520.25	501.05	511.00	503.90	510.69	27828	142.12	3686	13406	48.17
STEELCITY	EQ	03-Aug-2023	61.30	61.40	61.60	60.80	61.30	61.20	61.26	6342	3.89	95	3792	59.79
STEELXIND	EQ	03-Aug-2023	13.00	13.00	13.55	12.90	13.00	13.00	13.12	2046020	268.42	2127	1236986	60.46
STEL	EQ	03-Aug-2023	232.70	232.00	239.60	224.00	232.10	235.65	232.43	140400	326.33	3830	57146	40.70
STERTOOLS	EQ	03-Aug-2023	357.25	362.05	368.00	347.30	361.00	362.25	360.95	316025	1140.69	12677	109769	34.73
STLTECH	EQ	03-Aug-2023	146.55	147.00	148.80	146.05	147.40	147.45	147.41	1446403	2132.20	12673	441100	30.50
STOVEKRAFT	EQ	03-Aug-2023	482.25	480.90	488.45	476.55	477.00	479.60	482.92	95470	461.04	6638	47752	50.02
STYLAMIND	EQ	03-Aug-2023	1622.30	1620.00	1699.90	1620.00	1658.90	1655.10	1671.47	48171	805.16	7939	19026	39.50
STYRENIX	EQ	03-Aug-2023	1162.25	1150.90	1184.95	1139.15	1170.00	1175.05	1163.37	32075	373.15	5089	19705	61.43
SUBEXLTD	EQ	03-Aug-2023	32.35	32.40	32.95	31.85	32.60	32.55	32.35	2328907	753.32	5233	811611	34.85
SUBROS	EQ	03-Aug-2023	422.25	415.00	420.70	412.45	415.80	418.50	418.17	53357	223.12	3448	28546	53.50
SUDARSCHEM	EQ	03-Aug-2023	501.85	501.80	534.00	500.60	520.00	519.00	524.07	1015773	5323.40	34032	421420	41.49
SUKHJITS	EQ	03-Aug-2023	417.85	419.65	429.35	415.75	426.95	426.15	422.62	4122	17.42	542	2052	49.78
SULA	EQ	03-Aug-2023	475.30	470.00	479.35	464.10	476.60	475.50	473.07	782711	3702.76	24034	249245	31.84
SUMICHEM	EQ	03-Aug-2023	406.80	405.80	412.50	402.85	411.75	411.55	408.00	227343	927.56	9840	114764	50.48
SUMIT	BE	03-Aug-2023	30.60	30.05	30.80	30.05	30.75	30.70	30.27	20513	6.21	50	-	-
SUMMITSEC	EQ	03-Aug-2023	946.60	960.00	960.00	901.00	918.00	918.05	923.30	27830	256.95	3536	13391	48.12
SUNCLAYLTD	EQ	03-Aug-2023	5201.65	5106.10	5270.00	5106.10	5210.00	5215.80	5206.08	5071	264.00	1596	2569	50.66
SUNCLAYLTD	P1	03-Aug-2023	10.40	10.50	10.50	10.35	10.35	10.35	10.35	116342	12.05	47	77651	66.74
SUNDARAM	EQ	03-Aug-2023	2.10	2.15	2.20	2.05	2.15	2.15	2.11	1733704	36.62	439	1119752	64.59
SUNDARMFIN	EQ	03-Aug-2023	2573.50	2573.00	2596.90	2552.00	2560.00	2556.95	2569.79	21312	547.67	4539	13351	62.65
SUNDARMHLD	EQ	03-Aug-2023	127.65	128.00	129.90	122.20	125.60	126.30	125.98	227318	286.36	3777	141690	62.33
SUNDRMBRAK	EQ	03-Aug-2023	463.95	463.65	471.40	461.55	471.40	469.15	465.40	16108	74.97	921	13419	83.31
SUNDRMFAST	EQ	03-Aug-2023	1252.55	1252.55	1259.10	1216.55	1217.00	1222.45	1231.78	45829	564.51	6999	26136	57.03
SUNFLAG	EQ	03-Aug-2023	241.80	241.45	244.50	237.00	242.95	243.20	241.26	722323	1742.70	10286	214439	29.69
SUNPHARMA	EQ	03-Aug-2023	1135.25	1130.25	1169.70	1122.35	1130.25	1141.00	1152.58	8460399	97512.83	221684	3082948	36.44
SUNTECK	EQ	03-Aug-2023	368.85	370.40	370.40	360.00	364.25	365.55	365.60	243518	890.29	9095	73435	30.16
SUNTV	EQ	03-Aug-2023	524.15	523.00	529.35	519.05	523.00	523.75	523.11	1041316	5447.25	14336	600090	57.63
SUPERHOUSE	EQ	03-Aug-2023	217.00	218.00	224.00	215.50	222.90	221.55	220.70	39657	87.52	1122	20209	50.96
SUPERSPIN	EQ	03-Aug-2023	7.15	7.20	7.35	6.90	7.25	7.15	7.12	49370	3.52	361	29405	59.56
SUPRAJIT	EQ	03-Aug-2023	424.20	419.50	427.00	417.15	420.00	419.75	422.89	96390	407.62	5966	44812	46.49
SUPREMEENG	BE	03-Aug-2023	0.65	0.70	0.70	0.65	0.70	0.70	0.70	709223	4.96	290	-	-
SUPREMEIND	EQ	03-Aug-2023	3525.15	3525.50	3574.95	3465.50	3540.10	3554.45	3531.50	204862	7234.70	27542	124716	60.88
SUPREMEINF	BE	03-Aug-2023	22.85	22.15	23.15	22.00	23.00	23.00	22.15	49420	10.95	60	-	-
SUPRIYA	EQ	03-Aug-2023	275.35	281.90	287.95	275.00	278.00	278.55	281.57	1255862	3536.14	23839	351772	28.01
SURANASOL	BE	03-Aug-2023	27.10	27.65	27.65	25.75	26.45	26.20	26.11	95299	24.88	774	-	-
SURANAT&P	EQ	03-Aug-2023	9.65	9.50	9.80	9.45	9.65	9.70	9.66	70799	6.84	389	47123	66.56
SURYALAXMI	EQ	03-Aug-2023	56.60	57.00	59.75	57.00	59.45	59.35	58.71	29265	17.18	305	16836	57.53
SURYAROSNI	EQ	03-Aug-2023	805.05	805.05	819.00	802.35	815.90	814.75	811.19	104921	851.11	7142	48005	45.75
SURYODAY	EQ	03-Aug-2023	176.75	177.05	180.40	174.40	178.40	178.75	177.51	709315	1259.09	7602	210150	29.63
SUTLEJTEX	EQ	03-Aug-2023	47.15	47.20	47.65	46.60	47.00	46.95	47.05	74683	35.14	927	44729	59.89
SUULD	BE	03-Aug-2023	8.20	8.30	8.60	7.85	8.50	8.55	8.50	341273	29.02	497	-	-
SUVEN	EQ	03-Aug-2023	62.50	63.15	63.75	62.25	62.70	62.45	62.87	170983	107.50	1321	79474	46.48
SUVENPHAR	EQ	03-Aug-2023	489.15	489.00	493.65	488.00	489.00	489.10	490.50	135219	663.25	9702	89942	66.52
SUVIDHAA	EQ	03-Aug-2023	3.85	3.85	3.85	3.80	3.85	3.85	3.82	80483	3.07	115	64448	80.08
SUZLON	EQ	03-Aug-2023	18.50	18.45	18.45	17.70	17.95	17.95	18.02	122802683	22128.11	75368	58663306	47.77
SVLL	EQ	03-Aug-2023	175.50	177.90	189.00	172.45	179.20	179.20	180.85	710	1.28	88	371	52.25
SVPGLOB	BE	03-Aug-2023	8.90	9.10	9.10	8.75	9.00	8.80	8.94	270534	24.20	215	-	-
SWANENERGY	EQ	03-Aug-2023	215.35	216.45	233.65	215.35	229.50	230.30	229.24	1750034	4011.84	26786	340397	19.45
SWARAJ	SM	03-Aug-2023	89.00	92.95	93.45	92.95	93.45	93.45	93.24	48000	44.75	11	36000	75.00
SWARAJENG	EQ	03-Aug-2023	1993.90	1994.00	2018.65	1985.00	2001.00	1997.45	2002.03	8859	177.36	2743	3992	45.06
SWASTIK	SM	03-Aug-2023	108.45	106.00	107.00	106.00	107.00	107.00	106.48	3600	3.83	3	3600	100.00
SWELECTES	EQ	03-Aug-2023	537.85	537.00	574.60	537.00	567.10	567.05	560.90	83721	469.59	3443	46318	55.32
SWSOLAR	EQ	03-Aug-2023	386.90	388.00	392.75	378.55	381.80	383.65	383.58	646873	2481.28	17846	276065	42.68
SYMPHONY	EQ	03-Aug-2023	871.10	871.10	879.00	869.40	877.05	876.55	873.67	23127	202.05	2851	12611	54.53
SYNCOMF	EQ	03-Aug-2023	7.80	7.80	8.05	7.75	8.00	8.00	7.93	1762812	139.85	2220	963748	54.67
SYNGENE	EQ	03-Aug-2023	801.70	800.45	812.20	794.80	800.20	798.60	804.02	295099	2372.65	24396	110556	37.46
SYNOPTICS	SM	03-Aug-2023	166.30	167.00	168.25	166.20	166.20	167.05	166.56	27600	45.97	45	13200	47.83
SYRMA	EQ	03-Aug-2023	480.45	481.70	492.00	476.10	487.00	489.30	486.03	764980	3718.03	22620	350825	45.86
SYSTANGO	SM	03-Aug-2023	233.00	237.00	237.00	229.50	233.00	233.00	233.25	33600	78.37	21	27200	80.95
TAINWALCHM	EQ	03-Aug-2023	118.35	118.40	128.35	112.10	121.45	119.90	119.98	41177	49.40	1988	11515	27.96
TAJGVK	EQ	03-Aug-2023	276.50	279.55	281.00	272.25	276.65	276.05	276.72	116784	323.17	4262	48606	41.62
TAKE	EQ	03-Aug-2023	17.30	17.55	17.55	17.05	17.15	17.10	17.15	140217	24.04	597	112265	80.07
TALBROAUTO	EQ	03-Aug-2023	879.80	880.00	887.00	856.95	871.00	869.90	871.19	50202	437.36	5795	18943	37.73
TANLA	EQ	03-Aug-2023	1159.40	1157.00	1195.00	1147.50	1176.00	1174.35	1176.61	720966	8482.95	31614	231674	32.13
TARC	EQ	03-Aug-2023	75.05	75.95	77.20	73.20	74.95	75.10	75.36	1661188	1251.85	7708	628820	37.85
TARMAT	EQ	03-Aug-2023	62.90	63.70	63.90	62.30	62.95	62.70	63.03	18868	11.89	255	11311	59.95
TARSONS	EQ	03-Aug-2023	598.30	595.00	602.60	588.80	593.00	594.35	595.62	38225	227.68	4113	21631	56.59
TASTYBITE	EQ	03-Aug-2023	13934.05	13807.00	14112.90	13777.00	13998.95	14016.05	13969.86	2676	373.83	1125	1532	57.25
TATACAPHSG	N4	03-Aug-2023	1003.84	1019.49	1019.49	1004.10	1009.01	1009.01	1010.87	15	0.15	3	0	0.00
TATACAPHSG	N6	03-Aug-2023	1041.00	1043.00	1044.99	1042.15	1044.99	1044.99	1043.82	84	0.88	5	67	79.76
TATACAPHSG	N8	03-Aug-2023	1015.00	1014.00	1015.00	1014.00	1015.00	1015.00	1014.99	359	3.64	7	359	100.00
TATACAPHSG	NA	03-Aug-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	6	0.06	1	6	100.00
TATACHEM	EQ	03-Aug-2023	1041.40	1040.00	1046.85	1030.05	1040.00	1039.50	1037.37	643369	6674.10	21791	249103	38.72
TATACOFFEE	EQ	03-Aug-2023	246.75	247.95	247.95	244.40	245.00	245.55	245.65	224541	551.57	7530	102860	45.81
TATACOMM	EQ	03-Aug-2023	1712.20	1712.90	1737.95	1675.95	1687.00	1686.75	1699.63	1159578	19708.58	43051	537261	46.33
TATACONSUM	EQ	03-Aug-2023	843.05	840.00	841.65	832.55	834.90	835.40	837.71	1375222	11520.37	44649	785721	57.13
TATAELXSI	EQ	03-Aug-2023	7187.20	7187.20	7235.00	7145.00	7169.80	7168.85	7190.50	56859	4088.45	10464	24785	43.59
TATAINVEST	EQ	03-Aug-2023	2472.20	2472.20	2500.00	2453.15	2471.90	2477.65	2478.69	36574	906.56	6791	12236	33.46
TATAMETALI	EQ	03-Aug-2023	875.05	875.90	882.85	868.10	873.50	873.50	873.24	78722	687.43	6403	27608	35.07
TATAMOTORS	EQ	03-Aug-2023	622.65	623.00	626.45	614.15	619.80	618.95	620.10	11458920	71057.32	188647	3366234	29.38
TATAMTRDVR	EQ	03-Aug-2023	401.45	401.95	404.25	397.80	403.95	402.85	401.50	3058836	12281.34	42682	1530653	50.04
TATAPOWER	EQ	03-Aug-2023	235.75	235.25	237.60	232.55	235.40	235.45	235.04	10784942	25348.85	98839	3143105	29.14
TATASTEEL	EQ	03-Aug-2023	118.95	118.70	119.65	117.50	118.60	118.20	118.24	34624188	40938.85	196496	13635103	39.38
TATASTLLP	EQ	03-Aug-2023	738.95	730.00	745.70	727.25	737.20	736.70	737.56	70368	519.01	6613	26186	37.21
TATVA	EQ	03-Aug-2023	1671.45	1670.00	1698.00	1661.00	1690.00	1690.25	1679.61	13504	226.81	1832	8351	61.84
TBZ	EQ	03-Aug-2023	88.80	88.90	92.95	88.90	92.45	92.40	91.78	505751	464.18	4862	246031	48.65
TCFSL	ND	03-Aug-2023	1072.02	1072.02	1073.02	1070.10	1072.80	1072.01	1071.89	2363	25.33	37	2250	95.22
TCFSL	NF	03-Aug-2023	1129.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	60	0.68	2	60	100.00
TCFSL	NJ	03-Aug-2023	1079.14	1079.00	1079.00	1078.00	1078.00	1078.00	1078.09	220	2.37	22	220	100.00
TCFSL	NL	03-Aug-2023	1097.00	1099.00	1100.00	1098.00	1100.00	1099.96	1099.11	196	2.15	11	196	100.00
TCI	EQ	03-Aug-2023	759.55	760.10	771.05	754.00	754.00	758.00	761.99	34560	263.35	3747	15443	44.68
TCIEXP	EQ	03-Aug-2023	1547.95	1538.95	1550.45	1523.95	1531.20	1535.90	1536.03	15671	240.71	3360	7394	47.18
TCNSBRANDS	EQ	03-Aug-2023	434.60	434.00	441.85	433.75	437.50	436.10	437.30	250303	1094.56	8119	102713	41.04
TCPLPACK	EQ	03-Aug-2023	1697.65	1697.65	1727.00	1656.00	1688.00	1687.15	1691.82	17801	301.16	4198	8266	46.44
TCS	EQ	03-Aug-2023	3440.65	3420.00	3433.25	3368.00	3397.00	3399.95	3397.85	2026351	68852.31	136745	1253208	61.85
TDPOWERSYS	EQ	03-Aug-2023	261.60	262.75	268.95	260.60	262.00	262.40	263.47	508439	1339.59	13074	305988	60.18
TEAMLEASE	EQ	03-Aug-2023	2299.75	2292.00	2350.00	2287.00	2345.00	2341.25	2322.69	9067	210.60	2828	3857	42.54
TECH	EQ	03-Aug-2023	30.77	31.41	32.25	30.50	30.85	30.80	30.82	11440	3.53	152	6002	52.47
TECHIN	EQ	03-Aug-2023	10.30	10.15	10.50	10.15	10.45	10.30	10.32	13708	1.42	96	12194	88.96
TECHM	EQ	03-Aug-2023	1145.65	1140.00	1146.95	1121.30	1140.90	1142.80	1135.27	2348236	26658.82	77811	997318	42.47
TECHNOE	EQ	03-Aug-2023	466.00	470.00	477.65	454.00	457.95	457.15	462.15	60952	281.69	7906	26710	43.82
TECILCHEM	BE	03-Aug-2023	20.30	20.30	20.30	19.30	19.95	19.90	19.58	788	0.15	20	-	-
TEGA	EQ	03-Aug-2023	998.45	998.45	998.45	974.95	983.95	984.55	984.60	161276	1587.92	4805	141100	87.49
TEJASNET	EQ	03-Aug-2023	812.20	813.50	817.20	800.00	803.00	804.55	808.23	320972	2594.20	11535	84962	26.47
TEMBO	BE	03-Aug-2023	224.00	228.00	228.00	221.05	222.00	222.00	222.99	32586	72.66	154	-	-
TERASOFT	BE	03-Aug-2023	43.80	44.80	44.80	43.00	43.85	43.65	43.61	7689	3.35	97	-	-
TEXINFRA	EQ	03-Aug-2023	78.70	78.70	80.00	76.30	77.65	78.20	78.69	157750	124.13	2024	71509	45.33
TEXMOPIPES	EQ	03-Aug-2023	56.85	56.20	58.50	56.20	57.30	57.50	57.54	172303	99.15	1995	77155	44.78
TEXRAIL	EQ	03-Aug-2023	102.20	102.40	106.80	101.50	103.95	104.15	104.75	6287577	6586.43	24097	2188567	34.81
TFCILTD	EQ	03-Aug-2023	85.15	84.85	88.25	84.50	85.50	85.50	86.53	1443927	1249.36	6241	403920	27.97
TFL	EQ	03-Aug-2023	10.10	9.90	10.95	9.90	10.05	10.05	10.20	37082	3.78	164	23082	62.25
TGBHOTELS	BE	03-Aug-2023	9.95	9.95	10.10	9.50	9.85	9.85	9.69	35677	3.46	84	-	-
THANGAMAYL	EQ	03-Aug-2023	1183.30	1184.95	1226.00	1144.40	1169.00	1159.40	1179.09	87412	1030.67	6729	41724	47.73
THEINVEST	BE	03-Aug-2023	77.35	77.40	80.00	76.00	77.60	77.60	78.28	9081	7.11	58	-	-
THEJO	SM	03-Aug-2023	1629.10	1630.00	1689.00	1580.00	1661.00	1665.00	1628.06	8400	136.76	47	6150	73.21
THEMISMED	EQ	03-Aug-2023	1500.30	1518.00	1607.00	1491.15	1599.00	1595.70	1568.74	21718	340.70	3199	12933	59.55
THERMAX	EQ	03-Aug-2023	2602.10	2608.00	2608.00	2516.70	2539.00	2529.95	2531.40	88303	2235.30	14206	49405	55.95
THOMASCOOK	EQ	03-Aug-2023	82.65	82.95	85.75	82.60	85.00	84.75	84.33	598107	504.41	4189	240980	40.29
THYROCARE	EQ	03-Aug-2023	582.70	579.60	582.75	570.00	570.05	570.50	572.39	71748	410.68	4661	36669	51.11
TI	EQ	03-Aug-2023	169.95	169.80	173.65	167.25	169.30	169.35	171.18	283509	485.32	4963	164787	58.12
TIDEWATER	EQ	03-Aug-2023	1098.90	1092.00	1118.00	1092.00	1116.00	1113.50	1107.57	31233	345.93	3818	14357	45.97
TIIL	EQ	03-Aug-2023	1664.10	1674.00	1674.00	1605.05	1624.00	1617.55	1628.30	16156	263.07	3271	8241	51.01
TIINDIA	EQ	03-Aug-2023	3047.40	3064.05	3081.00	2982.10	3025.00	3056.40	3057.22	108191	3307.64	16779	32430	29.97
TIJARIA	BE	03-Aug-2023	5.65	5.80	5.80	5.45	5.70	5.65	5.68	19087	1.08	69	-	-
TIMESCAN	SM	03-Aug-2023	161.70	159.00	160.00	159.00	160.00	159.65	159.67	3000	4.79	2	3000	100.00
TIMESGTY	EQ	03-Aug-2023	54.10	54.15	55.95	54.15	54.45	55.20	55.14	1719	0.95	60	915	53.23
TIMETECHNO	EQ	03-Aug-2023	137.35	137.40	142.70	136.25	138.20	137.50	139.75	3087050	4314.00	14570	1145430	37.10
TIMKEN	EQ	03-Aug-2023	3471.05	3470.00	3483.10	3410.10	3445.00	3455.70	3448.75	44730	1542.63	8585	28252	63.16
TINPLATE	EQ	03-Aug-2023	364.80	364.40	367.75	361.05	364.05	365.85	363.83	104978	381.94	5362	47858	45.59
TIPSFILMS	BE	03-Aug-2023	578.75	554.00	587.80	554.00	568.00	559.05	566.02	9546	54.03	272	-	-
TIPSINDLTD	EQ	03-Aug-2023	289.85	287.10	294.55	283.55	289.75	287.90	289.38	123131	356.31	7479	55533	45.10
TIRUMALCHM	EQ	03-Aug-2023	207.75	207.60	212.45	205.00	208.70	208.70	208.54	632341	1318.70	8302	248518	39.30
TIRUPATI	SM	03-Aug-2023	131.35	137.90	137.90	137.90	137.90	137.90	137.90	1000	1.38	1	1000	100.00
TIRUPATIFL	BE	03-Aug-2023	9.60	10.05	10.05	9.20	10.05	10.05	9.99	3126218	312.21	2889	-	-
TITAGARH	EQ	03-Aug-2023	653.25	654.40	659.80	636.10	645.90	645.45	646.77	786495	5086.84	28419	341939	43.48
TITAN	EQ	03-Aug-2023	2977.15	2937.95	2986.95	2883.00	2906.00	2902.10	2916.69	3319847	96829.74	244114	1300176	39.16
TMB	EQ	03-Aug-2023	455.60	458.80	458.80	447.15	452.50	451.10	450.41	309674	1394.81	4959	247779	80.01
TNIDETF	EQ	03-Aug-2023	62.03	62.98	62.98	61.41	62.00	61.75	61.68	20282	12.51	253	14139	69.71
TNPETRO	EQ	03-Aug-2023	80.90	81.40	82.00	80.40	81.10	80.95	81.12	111881	90.76	1663	53176	47.53
TNPL	EQ	03-Aug-2023	212.15	211.95	213.50	209.30	210.95	210.70	211.28	127407	269.18	3218	69610	54.64
TNTELE	BE	03-Aug-2023	5.95	6.05	6.05	6.00	6.00	6.05	6.05	2741	0.17	15	-	-
TOKYOPLAST	EQ	03-Aug-2023	95.45	96.00	96.30	94.65	95.85	95.40	95.42	14857	14.18	244	7685	51.73
TORNTPHARM	EQ	03-Aug-2023	1965.80	1967.90	2009.10	1963.80	1992.60	1995.80	1991.98	331574	6604.89	28396	175433	52.91
TORNTPOWER	EQ	03-Aug-2023	664.15	662.95	677.95	656.65	670.00	668.70	667.66	265718	1774.09	12201	83251	31.33
TOTAL	BE	03-Aug-2023	134.50	134.00	138.00	131.60	132.05	132.10	134.20	7344	9.86	93	-	-
TOUCHWOOD	BE	03-Aug-2023	134.10	134.10	140.80	134.10	135.10	135.10	137.94	1341	1.85	27	-	-
TPLPLASTEH	BE	03-Aug-2023	41.15	42.00	42.00	41.00	41.90	41.35	41.38	14211	5.88	90	-	-
TRACXN	EQ	03-Aug-2023	80.10	80.35	80.85	77.00	78.65	78.65	78.75	836636	658.82	9515	352747	42.16
TRANSWIND	SM	03-Aug-2023	9.00	9.00	9.00	9.00	9.00	9.00	9.00	4000	0.36	1	4000	100.00
TREEHOUSE	EQ	03-Aug-2023	16.50	16.10	17.15	16.10	17.15	17.00	16.70	21136	3.53	200	15559	73.61
TREJHARA	BE	03-Aug-2023	70.80	71.15	72.10	69.50	70.40	71.45	71.01	31746	22.54	151	-	-
TRENT	EQ	03-Aug-2023	1690.90	1689.50	1697.50	1670.40	1686.00	1687.45	1686.18	269065	4536.91	26119	112835	41.94
TRF	EQ	03-Aug-2023	190.90	192.50	192.50	188.00	190.80	190.25	190.13	64099	121.87	1540	15782	24.62
TRIDENT	EQ	03-Aug-2023	32.05	32.10	32.20	31.75	31.90	31.90	31.92	5113165	1632.25	23012	2922833	57.16
TRIDHYA	SM	03-Aug-2023	42.20	42.05	42.75	42.00	42.00	42.00	42.20	33000	13.93	11	30000	90.91
TRIGYN	EQ	03-Aug-2023	124.20	123.00	126.90	123.00	126.90	125.85	124.93	135631	169.45	2395	47087	34.72
TRIL	EQ	03-Aug-2023	86.50	86.65	88.80	84.50	88.05	88.20	86.85	686054	595.82	6256	285251	41.58
TRITURBINE	EQ	03-Aug-2023	398.40	398.40	403.40	394.70	399.95	399.65	398.99	451349	1800.83	13828	238239	52.78
TRIVENI	EQ	03-Aug-2023	292.55	294.00	303.50	294.00	300.00	299.90	299.60	753485	2257.41	14442	357017	47.38
TRU	EQ	03-Aug-2023	51.20	51.95	51.95	49.60	49.95	49.75	50.48	849297	428.74	2403	162154	19.09
TTKHLTCARE	EQ	03-Aug-2023	1200.50	1200.00	1219.90	1180.00	1188.00	1193.00	1199.54	27846	334.02	2734	17881	64.21
TTKPRESTIG	EQ	03-Aug-2023	779.75	777.05	785.85	770.00	780.00	783.50	778.66	32845	255.75	3534	18100	55.11
TTL	EQ	03-Aug-2023	79.75	80.95	80.95	77.65	78.05	78.20	78.74	11706	9.22	371	6580	56.21
TTML	EQ	03-Aug-2023	77.80	78.00	80.15	77.55	78.65	78.70	78.98	3370417	2661.96	15305	1207536	35.83
TV18BRDCST	EQ	03-Aug-2023	39.45	39.45	39.95	39.05	39.50	39.50	39.48	4096149	1617.14	8469	1323438	32.31
TVSELECT	EQ	03-Aug-2023	373.90	373.90	378.95	368.45	372.20	373.20	373.06	103693	386.83	6509	31802	30.67
TVSMOTOR	EQ	03-Aug-2023	1379.75	1381.95	1391.40	1354.40	1364.40	1363.25	1372.63	1042110	14304.36	34687	530266	50.88
TVSSRICHAK	EQ	03-Aug-2023	2947.65	2962.40	3040.00	2945.30	2999.00	2990.85	2991.17	9617	287.66	2841	3763	39.13
TVTODAY	EQ	03-Aug-2023	203.40	201.55	205.00	199.60	201.50	201.20	201.43	70904	142.82	4203	39487	55.69
UBL	EQ	03-Aug-2023	1559.80	1562.10	1562.10	1540.00	1562.00	1555.55	1549.27	354962	5499.31	14339	235325	66.30
UCAL	BE	03-Aug-2023	140.05	140.95	143.90	139.00	141.50	140.95	140.82	8747	12.32	130	-	-
UCL	SM	03-Aug-2023	61.50	66.00	66.00	62.10	62.10	62.10	64.05	4000	2.56	2	4000	100.00
UCOBANK	EQ	03-Aug-2023	27.95	28.05	28.05	27.40	27.70	27.70	27.69	7376321	2042.47	10893	2490712	33.77
UDAICEMENT	EQ	03-Aug-2023	25.20	25.35	28.70	25.15	28.65	28.10	27.29	7089381	1934.41	13262	3000369	42.32
UFLEX	EQ	03-Aug-2023	426.50	427.90	427.95	418.75	424.90	423.35	422.37	119435	504.46	7794	72196	60.45
UFO	EQ	03-Aug-2023	92.85	93.00	102.00	92.35	100.60	101.15	98.97	2784508	2755.87	14867	936758	33.64
UGARSUGAR	EQ	03-Aug-2023	130.15	130.95	132.75	126.85	129.00	129.70	129.61	539572	699.34	6560	214277	39.71
UGROCAP	EQ	03-Aug-2023	270.80	272.90	275.00	267.00	271.50	270.30	271.77	597404	1623.56	8820	353045	59.10
UGROCAP	N1	03-Aug-2023	336.50	340.00	340.00	330.00	330.00	330.00	339.09	220	0.75	4	220	100.00
UGROCAP	N4	03-Aug-2023	1001.00	1000.25	1010.00	1000.25	1010.00	1007.95	1007.95	90	0.91	3	90	100.00
UJAAS	BE	03-Aug-2023	2.10	2.15	2.15	2.05	2.10	2.10	2.08	85705	1.79	178	-	-
UJJIVAN	EQ	03-Aug-2023	479.65	479.65	495.20	475.30	494.55	490.50	485.67	671412	3260.84	14240	255224	38.01
UJJIVANSFB	EQ	03-Aug-2023	47.85	48.10	50.50	47.65	50.30	50.05	49.06	36941065	18122.68	86739	7965286	21.56
ULTRACEMCO	EQ	03-Aug-2023	8287.70	8285.10	8285.10	8080.00	8144.00	8136.15	8148.15	390602	31826.82	56624	202452	51.83
UMA	SM	03-Aug-2023	29.50	30.40	30.50	30.40	30.50	30.50	30.45	8000	2.44	2	4000	50.00
UMAEXPORTS	BE	03-Aug-2023	55.40	55.40	56.50	54.50	55.95	55.50	55.30	32199	17.81	513	-	-
UMANGDAIRY	EQ	03-Aug-2023	65.95	65.30	67.85	65.30	66.65	66.80	67.03	32352	21.69	919	13280	41.05
UMESLTD	EQ	03-Aug-2023	3.35	3.50	3.50	3.30	3.45	3.45	3.40	40119	1.37	125	22032	54.92
UNICHEMLAB	EQ	03-Aug-2023	398.70	400.50	401.70	392.90	394.00	395.00	395.78	163472	646.99	3321	78320	47.91
UNIDT	EQ	03-Aug-2023	221.10	221.75	232.00	221.75	229.00	229.15	228.05	67306	153.49	3257	32945	48.95
UNIENTER	EQ	03-Aug-2023	173.85	174.25	176.00	172.35	173.30	172.75	174.17	15324	26.69	954	8886	57.99
UNIINFO	EQ	03-Aug-2023	21.00	22.00	22.00	20.75	20.75	21.25	21.83	14032	3.06	55	11624	82.84
UNIONBANK	EQ	03-Aug-2023	87.85	87.40	88.45	86.50	87.10	87.30	87.38	8078389	7059.23	26344	2905625	35.97
UNIPARTS	EQ	03-Aug-2023	700.00	700.00	721.00	690.00	720.00	710.30	702.47	317633	2231.28	13844	159500	50.22
UNITECH	BZ	03-Aug-2023	1.35	1.35	1.40	1.30	1.40	1.35	1.35	1111246	14.99	543	-	-
UNITEDPOLY	BE	03-Aug-2023	99.00	94.40	103.95	94.05	100.05	100.50	101.99	15769	16.08	107	-	-
UNITEDTEA	EQ	03-Aug-2023	292.15	291.20	295.00	290.05	291.85	293.05	292.50	2595	7.59	105	2130	82.08
UNIVASTU	EQ	03-Aug-2023	99.45	100.05	104.50	100.00	100.00	100.65	102.28	47133	48.21	395	29840	63.31
UNIVCABLES	EQ	03-Aug-2023	454.90	457.00	473.95	447.00	453.00	451.70	459.19	130187	597.80	8017	57371	44.07
UNIVPHOTO	EQ	03-Aug-2023	412.70	412.70	412.70	406.60	406.60	407.60	409.49	898	3.68	130	592	65.92
UNOMINDA	EQ	03-Aug-2023	576.25	572.10	575.60	567.55	572.00	571.85	570.76	252833	1443.06	11824	167144	66.11
UPL	EQ	03-Aug-2023	619.15	612.50	612.50	590.10	600.45	600.45	600.41	6714021	40311.56	126388	2926676	43.59
URAVI	EQ	03-Aug-2023	248.80	248.55	256.00	245.10	254.50	254.35	252.97	2651	6.71	128	2008	75.75
URBAN	SM	03-Aug-2023	100.00	98.00	98.00	96.00	98.00	98.00	96.63	15600	15.07	12	13200	84.62
URJA	EQ	03-Aug-2023	10.20	10.20	10.35	10.00	10.15	10.15	10.12	3227523	326.76	6165	1543291	47.82
USASEEDS	SM	03-Aug-2023	377.30	362.25	371.00	362.25	371.00	370.65	366.36	2700	9.89	9	1800	66.67
USHAMART	EQ	03-Aug-2023	331.40	332.60	336.00	330.50	331.20	332.70	333.75	255781	853.66	9701	128865	50.38
USK	EQ	03-Aug-2023	29.80	29.75	30.20	29.65	29.75	29.75	29.91	113579	33.98	833	72947	64.23
UTIAMC	EQ	03-Aug-2023	782.90	788.85	788.85	770.55	776.00	782.80	780.72	91541	714.68	6981	32396	35.39
UTIBANKETF	EQ	03-Aug-2023	45.70	46.50	49.00	45.02	46.31	45.34	45.48	54072	24.59	941	35768	66.15
UTINEXT50	EQ	03-Aug-2023	47.05	47.05	47.47	46.51	46.51	46.88	46.92	12791	6.00	193	7816	61.11
UTINIFTETF	EQ	03-Aug-2023	2095.54	2090.99	2097.45	2071.06	2078.35	2079.88	2079.99	4245	88.30	139	3509	82.66
UTISENSETF	EQ	03-Aug-2023	706.53	705.29	718.00	698.00	717.99	701.05	701.48	1461	10.25	142	1148	78.58
UTISXN50	EQ	03-Aug-2023	55.91	57.04	57.40	56.89	57.35	57.05	57.15	3679	2.10	47	3498	95.08
UTKARSHBNK	EQ	03-Aug-2023	49.85	50.40	51.20	49.50	50.45	50.40	50.18	3790377	1902.05	17341	1636928	43.19
UTTAMSUGAR	EQ	03-Aug-2023	350.40	346.50	365.00	346.50	363.60	362.25	359.13	198229	711.90	7952	54607	27.55
VADILALIND	EQ	03-Aug-2023	2743.10	2740.05	2789.95	2680.60	2716.50	2729.80	2730.29	13044	356.14	3834	5043	38.66
VAIBHAVGBL	EQ	03-Aug-2023	349.90	360.00	374.85	355.55	368.80	367.35	366.37	1471478	5391.01	46046	457041	31.06
VAISHALI	EQ	03-Aug-2023	138.85	137.10	140.20	136.10	139.90	137.45	137.07	245495	336.50	1460	226877	92.42
VAKRANGEE	EQ	03-Aug-2023	15.40	15.60	15.65	15.20	15.45	15.45	15.42	2474415	381.52	5128	1009253	40.79
VALIANTORG	EQ	03-Aug-2023	538.45	538.45	549.00	536.40	544.95	544.50	543.48	51689	280.92	5035	22518	43.56
VARDHACRLC	EQ	03-Aug-2023	54.10	53.60	55.00	53.50	53.50	53.70	54.04	61039	32.99	641	39960	65.47
VARROC	EQ	03-Aug-2023	342.05	342.10	346.60	336.95	340.10	339.60	341.68	127056	434.12	5850	66709	52.50
VASCONEQ	EQ	03-Aug-2023	44.25	44.35	49.15	44.25	48.90	48.50	47.77	11567820	5525.47	26095	4823395	41.70
VASWANI	EQ	03-Aug-2023	21.25	21.80	22.90	21.30	22.40	22.35	22.29	210947	47.02	977	107248	50.84
VBL	EQ	03-Aug-2023	808.10	810.00	832.00	803.05	824.00	822.60	822.25	3626281	29817.01	94455	1705027	47.02
VCL	BE	03-Aug-2023	2.30	2.30	2.35	2.25	2.25	2.30	2.29	215351	4.94	199	-	-
VEDL	EQ	03-Aug-2023	272.15	260.90	261.00	247.60	253.90	254.05	257.16	226675327	582914.54	551251	168900144	74.51
VEEKAYEM	SM	03-Aug-2023	96.80	95.00	98.50	95.00	98.00	98.00	97.54	40000	39.02	8	28000	70.00
VELS	SM	03-Aug-2023	94.20	94.00	94.00	94.00	94.00	94.00	94.00	2400	2.26	2	2400	100.00
VENKEYS	EQ	03-Aug-2023	2044.65	2044.70	2180.00	2042.00	2157.00	2169.55	2137.97	352156	7528.99	27349	93562	26.57
VENUSPIPES	EQ	03-Aug-2023	1241.25	1242.90	1249.00	1242.90	1246.00	1244.55	1243.88	66799	830.90	2466	26342	39.43
VERA	SM	03-Aug-2023	57.10	55.10	55.10	55.10	55.10	55.10	55.10	6000	3.31	1	6000	100.00
VERANDA	EQ	03-Aug-2023	210.00	210.00	216.00	204.90	210.00	210.50	212.57	239121	508.29	7778	121243	50.70
VERTEXPLUS	SM	03-Aug-2023	151.00	138.00	174.00	138.00	160.00	166.65	164.05	9600	15.75	8	8400	87.50
VERTOZ	BE	03-Aug-2023	258.10	262.95	271.00	258.10	271.00	271.00	269.92	560325	1512.43	1269	-	-
VESUVIUS	EQ	03-Aug-2023	3518.95	3549.00	3549.00	3365.55	3470.00	3464.70	3440.93	17818	613.10	2589	8140	45.68
VETO	EQ	03-Aug-2023	113.40	113.20	119.65	113.00	116.05	115.80	116.76	529599	618.38	6543	222010	41.92
VGUARD	EQ	03-Aug-2023	285.55	285.10	285.95	280.00	281.95	280.90	282.32	101214	285.74	3968	32847	32.45
VHL	EQ	03-Aug-2023	2754.90	2782.75	2789.80	2716.50	2740.00	2726.80	2741.76	690	18.92	162	443	64.20
VIAZ	SM	03-Aug-2023	52.50	48.05	48.05	48.00	48.00	48.00	48.01	8000	3.84	3	8000	100.00
VICEROY	BZ	03-Aug-2023	2.15	2.15	2.25	2.15	2.25	2.25	2.21	5795	0.13	20	-	-
VIDHIING	EQ	03-Aug-2023	391.15	393.15	395.55	389.10	390.15	391.55	391.64	9311	36.47	903	6396	68.69
VIJAYA	EQ	03-Aug-2023	440.70	438.55	451.55	438.55	450.00	449.45	445.73	29194	130.13	3126	13126	44.96
VIJIFIN	EQ	03-Aug-2023	1.65	1.70	1.70	1.65	1.70	1.65	1.66	120845	2.01	250	89337	73.93
VIKASECO	EQ	03-Aug-2023	3.05	3.05	3.10	3.00	3.05	3.05	3.05	3735487	114.10	2700	2368785	63.41
VIKASLIFE	EQ	03-Aug-2023	3.05	3.05	3.10	3.00	3.05	3.05	3.04	4598110	139.64	3293	2000262	43.50
VILINBIO	SM	03-Aug-2023	23.60	24.35	25.00	24.25	24.35	24.35	24.49	32000	7.84	8	28000	87.50
VIMTALABS	EQ	03-Aug-2023	449.35	454.90	456.90	442.60	449.15	448.45	448.05	33463	149.93	3101	16879	50.44
VINATIORGA	EQ	03-Aug-2023	1873.30	1886.30	1886.30	1840.00	1876.05	1877.75	1871.15	29655	554.89	6072	14956	50.43
VINDHYATEL	EQ	03-Aug-2023	2007.70	1985.00	2042.55	1977.15	2000.35	2004.70	2005.23	16264	326.13	3530	7914	48.66
VINEETLAB	EQ	03-Aug-2023	49.80	51.00	51.00	49.35	50.20	49.90	50.25	16666	8.38	312	7798	46.79
VINNY	BE	03-Aug-2023	3.55	3.50	3.65	3.40	3.40	3.40	3.42	1200208	41.03	949	-	-
VINYLINDIA	EQ	03-Aug-2023	478.70	484.00	488.35	478.15	480.00	480.50	482.14	19889	95.89	2417	9386	47.19
VIPCLOTHNG	BE	03-Aug-2023	44.35	44.40	44.80	43.55	44.50	44.35	44.21	50548	22.35	241	-	-
VIPIND	EQ	03-Aug-2023	590.45	557.00	604.75	548.95	594.00	597.95	568.75	3899489	22178.19	85788	1585364	40.66
VIPULLTD	EQ	03-Aug-2023	14.60	14.85	14.85	13.90	14.20	14.15	14.43	17181	2.48	126	12436	72.38
VISAKAIND	EQ	03-Aug-2023	82.85	82.15	83.70	81.25	82.40	82.00	82.11	328371	269.63	4165	202916	61.79
VISASTEEL	BE	03-Aug-2023	15.70	15.55	16.45	15.30	16.45	16.45	16.45	5686616	935.39	298	-	-
VISESHINFO	EQ	03-Aug-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.43	4835609	20.59	2587	2148312	44.43
VISHAL	EQ	03-Aug-2023	16.25	16.35	16.40	16.20	16.25	16.25	16.28	194618	31.68	757	137352	70.58
VISHNU	EQ	03-Aug-2023	360.95	359.90	360.25	353.00	357.90	355.70	355.70	137521	489.16	5827	90985	66.16
VISHWARAJ	EQ	03-Aug-2023	16.00	16.00	16.20	15.95	16.05	16.05	16.05	562021	90.19	1494	271678	48.34
VITAL	SM	03-Aug-2023	105.00	105.00	107.45	104.25	105.00	104.60	105.09	28800	30.27	22	25200	87.50
VIVIANA	SM	03-Aug-2023	170.00	170.00	170.00	170.00	170.00	170.00	170.00	4000	6.80	2	4000	100.00
VIVIDHA	EQ	03-Aug-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.87	333365	2.89	399	199139	59.74
VIVO	SM	03-Aug-2023	112.95	113.00	113.00	113.00	113.00	113.00	113.00	1600	1.81	1	1600	100.00
VLSFINANCE	EQ	03-Aug-2023	167.90	167.25	171.00	167.25	169.20	169.05	169.58	21029	35.66	656	13761	65.44
VMARCIND	SM	03-Aug-2023	99.15	96.50	102.00	95.05	99.00	99.10	99.83	270000	269.54	83	168000	62.22
VMART	EQ	03-Aug-2023	2274.45	2285.85	2394.80	2267.35	2299.00	2297.80	2290.04	91272	2090.17	5883	70887	77.67
VOLTAMP	EQ	03-Aug-2023	4609.75	4579.35	4646.95	4520.00	4575.00	4553.90	4571.47	13643	623.69	5103	4098	30.04
VOLTAS	EQ	03-Aug-2023	801.15	800.95	810.85	795.05	797.45	799.55	802.32	1430725	11479.05	39032	417083	29.15
VRLLOG	EQ	03-Aug-2023	723.65	723.65	724.95	702.30	714.95	714.05	713.13	48060	342.73	4168	23189	48.25
VSSL	EQ	03-Aug-2023	188.20	184.00	191.50	180.65	187.00	188.00	186.99	475516	889.15	6827	247764	52.10
VSTIND	EQ	03-Aug-2023	3802.60	3840.00	3849.90	3739.70	3750.00	3752.20	3776.32	13735	518.68	3100	6618	48.18
VSTTILLERS	EQ	03-Aug-2023	3086.60	3110.00	3110.00	2990.15	3010.00	3014.75	3040.54	9234	280.76	2991	5285	57.23
VTL	EQ	03-Aug-2023	353.50	350.00	355.95	348.10	352.00	350.05	351.87	255304	898.33	11725	178146	69.78
WABAG	EQ	03-Aug-2023	516.20	519.05	519.05	497.10	509.95	510.20	507.59	415268	2107.86	13757	185441	44.66
WATERBASE	EQ	03-Aug-2023	79.45	79.90	80.95	78.80	80.30	80.20	79.96	66821	53.43	1288	28104	42.06
WEALTH	EQ	03-Aug-2023	304.75	310.65	310.65	300.15	309.95	306.50	305.19	249	0.76	28	225	90.36
WEBELSOLAR	EQ	03-Aug-2023	105.15	108.90	109.75	104.00	104.90	104.85	105.99	242620	257.15	2523	168419	69.42
WEIZMANIND	BE	03-Aug-2023	91.05	95.40	95.40	91.25	93.85	93.85	93.85	4138	3.88	35	-	-
WEL	EQ	03-Aug-2023	248.10	239.20	253.10	239.20	251.00	249.25	246.32	2768	6.82	468	1510	54.55
WELCORP	EQ	03-Aug-2023	325.30	326.10	337.80	323.50	331.00	330.45	332.00	1261116	4186.89	17853	461919	36.63
WELENT	EQ	03-Aug-2023	260.40	264.00	284.45	258.85	283.10	280.10	274.21	3186243	8736.95	35169	987092	30.98
WELINV	BE	03-Aug-2023	398.95	398.00	404.95	395.00	404.95	401.65	400.40	2085	8.35	52	-	-
WELSPUNIND	EQ	03-Aug-2023	109.55	110.00	116.00	109.40	115.50	114.65	114.23	12531553	14314.98	54048	3811435	30.41
WENDT	EQ	03-Aug-2023	13336.70	13483.45	13632.45	13300.05	13410.00	13441.55	13463.25	1052	141.63	699	353	33.56
WESTLIFE	EQ	03-Aug-2023	928.50	925.00	946.95	915.00	915.00	919.75	923.80	94746	875.27	10704	61419	64.82
WHEELS	EQ	03-Aug-2023	751.60	751.60	765.75	744.00	746.00	746.50	752.01	10554	79.37	1768	4912	46.54
WHIRLPOOL	EQ	03-Aug-2023	1453.25	1449.90	1451.25	1410.10	1437.00	1434.30	1432.99	35875	514.08	4989	17280	48.17
WILLAMAGOR	BE	03-Aug-2023	20.60	20.65	20.95	20.10	20.10	20.15	20.24	8650	1.75	25	-	-
WINDLAS	EQ	03-Aug-2023	325.65	323.95	329.90	322.05	327.40	326.90	326.05	21618	70.48	2064	11458	53.00
WIPRO	EQ	03-Aug-2023	402.80	402.00	402.00	397.05	399.90	399.65	399.05	3410849	13611.02	80467	1636046	47.97
WOCKPHARMA	EQ	03-Aug-2023	248.85	248.85	258.50	247.50	256.00	255.65	254.53	2194297	5585.09	25408	746859	34.04
WONDERLA	EQ	03-Aug-2023	621.20	621.00	631.95	611.10	623.00	619.35	620.23	48839	302.91	4258	20565	42.11
WORTH	EQ	03-Aug-2023	116.45	121.00	121.00	115.00	115.50	115.75	117.94	66943	78.95	1107	42442	63.40
WSTCSTPAPR	EQ	03-Aug-2023	491.40	491.40	496.75	478.00	479.00	479.05	485.96	195140	948.31	9914	121515	62.27
XCHANGING	EQ	03-Aug-2023	105.65	106.45	109.90	98.45	102.95	102.10	103.98	1592771	1656.16	11667	420935	26.43
XELPMOC	EQ	03-Aug-2023	104.10	103.05	106.75	99.20	101.75	101.10	102.69	66247	68.03	1475	47331	71.45
XPROINDIA	EQ	03-Aug-2023	885.65	890.20	905.00	874.00	905.00	896.90	889.75	15852	141.04	3698	6675	42.11
YAARI	BE	03-Aug-2023	11.00	11.20	11.55	10.95	11.55	11.35	11.21	118042	13.23	250	-	-
YCCL	ST	03-Aug-2023	40.00	32.00	33.60	30.40	33.60	33.60	32.08	1059000	339.73	277	1059000	100.00
YESBANK	EQ	03-Aug-2023	17.00	17.00	17.10	16.90	17.00	17.00	17.00	67175859	11417.22	40630	22934202	34.14
YUKEN	EQ	03-Aug-2023	626.35	642.95	642.95	619.55	622.70	623.40	629.08	4925	30.98	906	1750	35.53
ZEEL	EQ	03-Aug-2023	226.75	227.00	236.25	226.75	233.65	234.00	231.75	13110605	30384.22	71516	2144832	16.36
ZEEMEDIA	EQ	03-Aug-2023	10.50	10.50	11.00	10.50	10.70	10.70	10.71	6802879	728.32	4056	2891031	42.50
ZENITHEXPO	BE	03-Aug-2023	100.45	96.05	100.00	96.05	100.00	100.00	97.46	183	0.18	8	-	-
ZENITHSTL	BE	03-Aug-2023	4.00	4.10	4.10	3.90	4.05	3.95	3.99	159081	6.35	254	-	-
ZENSARTECH	EQ	03-Aug-2023	481.45	479.00	488.00	476.10	479.90	479.80	481.35	908936	4375.16	34865	315890	34.75
ZENTEC	EQ	03-Aug-2023	606.50	610.55	614.45	590.40	601.00	603.55	600.72	389099	2337.40	13531	164469	42.27
ZFCVINDIA	EQ	03-Aug-2023	13310.65	13301.00	13451.90	12924.35	13350.00	13405.55	13257.45	9142	1212.00	4233	5252	57.45
ZIMLAB	EQ	03-Aug-2023	134.50	134.00	151.30	133.85	151.00	149.00	144.81	1871145	2709.69	17051	666517	35.62
ZODIAC	BE	03-Aug-2023	126.30	125.00	126.60	123.00	124.70	124.30	124.17	10453	12.98	331	-	-
ZODIACLOTH	EQ	03-Aug-2023	117.45	118.00	121.85	117.00	121.00	120.60	119.71	48767	58.38	800	26383	54.10
ZOMATO	EQ	03-Aug-2023	85.05	81.60	88.40	81.60	86.45	86.55	85.16	123480816	105161.61	166589	39815024	32.24
ZOTA	EQ	03-Aug-2023	411.10	408.95	408.95	400.00	402.25	402.90	403.64	17621	71.12	1458	7751	43.99
ZUARI	EQ	03-Aug-2023	159.20	159.20	161.00	157.10	159.85	159.45	159.06	87932	139.86	2184	32155	36.57
ZUARIIND	EQ	03-Aug-2023	160.20	163.40	164.95	157.50	158.45	158.65	161.47	113753	183.68	3290	47470	41.73
ZYDUSLIFE	EQ	03-Aug-2023	628.60	625.05	651.35	625.05	640.10	640.00	642.56	1434513	9217.61	51427	551176	38.42
ZYDUSWELL	EQ	03-Aug-2023	1475.70	1470.00	1487.45	1426.75	1431.70	1433.00	1449.94	117185	1699.12	12730	43777	37.36