nse-sec-bhavdata-full-2023-08-30.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	30-Aug-2023	116.55	118.00	118.00	114.25	114.75	114.75	115.63	24863	28.75	100	-	-
21STCENMGM	EQ	30-Aug-2023	18.45	18.40	18.60	18.10	18.20	18.35	18.29	25200	4.61	135	17741	70.40
360ONE	EQ	30-Aug-2023	507.05	511.00	512.05	502.00	504.50	505.35	507.89	310987	1579.47	9789	259801	83.54
3IINFOLTD	EQ	30-Aug-2023	32.30	32.40	33.25	32.40	32.65	32.80	32.96	725765	239.18	4468	363043	50.02
3MINDIA	EQ	30-Aug-2023	31581.15	31581.15	31750.00	31431.55	31630.40	31684.65	31601.84	2573	813.12	1724	1292	50.21
3PLAND	BE	30-Aug-2023	21.30	21.75	21.90	20.55	21.45	21.30	21.35	4233	0.90	39	-	-
448GS2023	GS	30-Aug-2023	101.75	101.75	101.75	101.75	101.75	101.75	101.75	22	0.02	3	22	100.00
456GS2023	GS	30-Aug-2023	101.30	101.00	101.00	101.00	101.00	101.00	101.00	8	0.01	3	8	100.00
563GS2026	GS	30-Aug-2023	99.00	99.00	99.90	99.00	99.90	99.90	99.01	101	0.10	2	101	100.00
574GS2026	GS	30-Aug-2023	98.00	96.75	97.75	96.75	97.75	97.75	97.08	3	0.00	3	2	66.67
585GS2030	GS	30-Aug-2023	94.00	91.01	91.01	91.01	91.01	91.01	91.01	100	0.09	1	100	100.00
5PAISA	EQ	30-Aug-2023	457.05	463.00	463.00	450.00	452.20	451.10	455.72	52976	241.42	4364	27098	51.15
622GS2035	GS	30-Aug-2023	92.31	92.54	92.54	92.54	92.54	92.54	92.54	1	0.00	1	1	100.00
63MOONS	EQ	30-Aug-2023	329.10	321.00	342.45	314.15	326.90	326.10	329.32	617910	2034.91	12973	255521	41.35
654GS2032	GS	30-Aug-2023	98.00	97.00	97.00	96.90	96.90	96.90	96.95	1000	0.97	3	1000	100.00
667GS2035	GS	30-Aug-2023	96.00	96.00	98.00	96.00	98.00	98.00	96.06	605	0.58	3	600	99.17
667GS2050	GS	30-Aug-2023	96.10	95.80	95.80	95.80	95.80	95.80	95.80	1010	0.97	2	1010	100.00
669GS2024	GS	30-Aug-2023	100.99	100.95	100.95	100.65	100.95	100.95	100.94	10401	10.50	32	10401	100.00
68GS2060	GS	30-Aug-2023	97.25	94.10	95.90	94.10	94.75	94.80	94.50	7373	6.97	23	7372	99.99
695GS2061	GS	30-Aug-2023	96.00	98.49	98.49	98.49	98.49	98.49	98.49	100	0.10	1	100	100.00
699GS2051	GS	30-Aug-2023	96.56	97.65	97.70	97.65	97.70	97.70	97.67	1754	1.71	7	1753	99.94
706GS2028	GS	30-Aug-2023	102.50	102.50	102.50	102.08	102.08	102.08	102.33	230	0.24	5	230	100.00
710GS2029	GS	30-Aug-2023	101.75	101.75	102.75	101.75	102.75	102.75	101.92	240	0.24	4	240	100.00
717GS2030	GS	30-Aug-2023	103.00	102.99	102.99	102.99	102.99	102.99	102.99	1	0.00	1	1	100.00
718GS2033	GS	30-Aug-2023	100.12	100.01	100.20	100.00	100.05	100.06	100.03	900	0.90	4	900	100.00
718GS2037	GS	30-Aug-2023	100.30	100.75	100.75	100.75	100.75	100.75	100.75	1021	1.03	1	1021	100.00
719GS2060	GS	30-Aug-2023	105.55	106.00	106.00	106.00	106.00	106.00	106.00	1	0.00	1	1	100.00
725GS2063	GS	30-Aug-2023	100.10	100.13	100.13	100.13	100.13	100.13	100.13	200	0.20	1	200	100.00
726GS2032	GS	30-Aug-2023	100.85	100.85	100.95	100.80	100.89	100.81	100.94	273811	276.39	42	273711	99.96
726GS2033	GS	30-Aug-2023	101.55	101.50	101.50	100.90	101.25	101.25	101.22	1105	1.12	8	1100	99.55
736GS2052	GS	30-Aug-2023	103.02	103.02	103.02	103.02	103.02	103.02	103.02	100	0.10	1	100	100.00
738GS2027	GS	30-Aug-2023	102.20	102.20	102.30	102.15	102.18	102.17	102.19	213812	218.50	65	212312	99.30
73GS2053	GS	30-Aug-2023	100.79	100.50	101.00	100.31	101.00	101.00	100.42	750	0.75	5	695	92.67
741GS2036	GS	30-Aug-2023	103.48	103.25	103.25	103.00	103.01	103.01	103.11	5906	6.09	11	5816	98.48
74GS2062	GS	30-Aug-2023	104.10	104.00	105.00	104.00	104.70	104.72	104.71	14103	14.77	22	14103	100.00
754GS2036	GS	30-Aug-2023	104.49	104.75	104.79	104.01	104.58	104.57	104.60	173404	181.38	72	168496	97.17
768GS2023	GS	30-Aug-2023	100.43	100.41	100.41	100.40	100.40	100.40	100.41	2	0.00	2	1	50.00
795GS2032	GS	30-Aug-2023	108.00	108.00	108.00	108.00	108.00	108.00	108.00	50	0.05	1	50	100.00
824GS2027	GS	30-Aug-2023	107.00	106.00	106.00	106.00	106.00	106.00	106.00	79	0.08	1	79	100.00
828GS2027	GS	30-Aug-2023	105.41	105.51	105.51	105.51	105.51	105.51	105.51	1	0.00	1	1	100.00
897GS2030	GS	30-Aug-2023	115.00	114.90	115.00	114.90	115.00	115.00	115.00	801	0.92	11	800	99.88
A2ZINFRA	EQ	30-Aug-2023	11.35	11.90	11.90	11.90	11.90	11.90	11.90	527072	62.72	315	412064	78.18
AAATECH	EQ	30-Aug-2023	54.40	54.85	62.00	54.05	61.90	60.90	59.34	294645	174.84	2550	203383	69.03
AAKASH	BE	30-Aug-2023	6.70	7.00	7.00	6.95	7.00	7.00	7.00	1401268	98.07	1630	-	-
AAREYDRUGS	BE	30-Aug-2023	47.85	47.10	48.40	47.00	47.95	47.90	47.84	35964	17.20	155	-	-
AARON	BE	30-Aug-2023	260.00	260.00	261.65	260.00	261.65	261.65	260.48	1725	4.49	105	-	-
AARTECH	BE	30-Aug-2023	157.65	163.90	164.00	157.65	161.50	160.60	160.15	46133	73.88	183	-	-
AARTIDRUGS	EQ	30-Aug-2023	553.40	556.65	585.95	556.05	581.95	582.85	572.61	773175	4427.30	32244	253777	32.82
AARTIIND	EQ	30-Aug-2023	481.30	494.50	494.50	486.20	489.75	489.85	490.64	4342918	21308.07	61649	1506687	34.69
AARTIPHARM	EQ	30-Aug-2023	405.35	409.80	415.00	408.20	413.00	413.00	412.53	381916	1575.51	13500	283556	74.25
AARTIPP	E1	30-Aug-2023	301.00	304.00	307.00	302.00	307.00	307.00	304.80	562	1.71	44	549	97.69
AARTISURF	EQ	30-Aug-2023	608.55	623.85	663.00	614.50	643.10	646.75	643.36	121260	780.14	10160	43307	35.71
AARTISURF	P1	30-Aug-2023	157.00	157.00	157.00	157.00	157.00	157.00	157.00	5	0.01	1	5	100.00
AARVEEDEN	EQ	30-Aug-2023	23.45	23.80	23.80	23.10	23.35	23.15	23.33	49678	11.59	333	26407	53.16
AARVI	EQ	30-Aug-2023	128.90	129.00	133.50	129.00	132.70	132.45	131.84	36509	48.13	720	21213	58.10
AATMAJ	SM	30-Aug-2023	58.75	58.45	58.50	53.30	54.10	54.30	55.39	366000	202.74	179	280000	76.50
AAVAS	EQ	30-Aug-2023	1601.10	1601.10	1647.00	1574.35	1590.00	1586.90	1609.13	985000	15849.92	41107	623379	63.29
ABAN	EQ	30-Aug-2023	46.90	46.90	48.30	46.90	47.55	47.70	47.67	611493	291.52	3654	307988	50.37
ABB	EQ	30-Aug-2023	4318.85	4335.00	4365.00	4323.50	4331.00	4345.95	4344.81	187244	8135.39	22779	98411	52.56
ABBOTINDIA	EQ	30-Aug-2023	23414.95	23485.00	23485.00	23251.00	23283.70	23363.65	23403.13	8440	1975.22	3057	4826	57.18
ABCAPITAL	EQ	30-Aug-2023	180.40	181.00	183.40	180.50	181.45	181.20	182.06	1951664	3553.28	29446	801677	41.08
ABCOTS	SM	30-Aug-2023	94.00	92.10	92.10	89.30	89.30	89.30	91.01	28000	25.48	7	24000	85.71
ABFRL	EQ	30-Aug-2023	215.20	216.40	222.70	216.00	221.15	221.35	220.16	2878100	6336.49	24266	1373316	47.72
ABMINTLLTD	BE	30-Aug-2023	41.10	41.10	41.90	41.10	41.90	41.90	41.76	365	0.15	4	-	-
ABSLAMC	EQ	30-Aug-2023	385.45	389.00	392.95	385.45	391.95	392.05	389.01	52609	204.65	2549	32197	61.20
ABSLBANETF	EQ	30-Aug-2023	44.91	45.40	45.40	44.30	44.52	44.62	44.92	160138	71.93	386	145718	91.00
ABSLLIQUID	EQ	30-Aug-2023	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.01	763	7.63	6	633	82.96
ABSLNN50ET	EQ	30-Aug-2023	46.03	46.48	46.48	45.44	46.11	46.10	46.17	1242	0.57	81	992	79.87
ACC	EQ	30-Aug-2023	1981.80	1981.10	2010.90	1966.00	2000.00	2000.55	1994.39	649837	12960.26	34645	343340	52.83
ACCELYA	EQ	30-Aug-2023	1529.05	1531.90	1620.55	1530.05	1596.00	1598.15	1595.60	120446	1921.83	13176	38710	32.14
ACCORD	SM	30-Aug-2023	29.50	29.45	29.45	29.45	29.45	29.45	29.45	2000	0.59	1	2000	100.00
ACCURACY	BE	30-Aug-2023	8.15	8.35	8.55	8.20	8.55	8.55	8.45	231576	19.56	624	-	-
ACE	EQ	30-Aug-2023	775.10	775.50	787.90	770.00	773.85	777.25	781.22	111696	872.60	6923	65934	59.03
ACEINTEG	BE	30-Aug-2023	33.55	33.50	35.20	33.50	35.20	35.20	34.95	748	0.26	22	-	-
ACI	EQ	30-Aug-2023	648.75	654.90	677.45	643.05	651.00	649.30	660.19	490605	3238.94	19114	162114	33.04
ACL	BE	30-Aug-2023	103.15	105.00	105.00	101.00	103.10	103.00	102.50	16542	16.96	388	-	-
ADANIENSOL	EQ	30-Aug-2023	857.15	861.85	864.85	840.00	842.10	841.70	849.86	857053	7283.72	26966	459596	53.63
ADANIENT	EQ	30-Aug-2023	2506.45	2517.00	2543.00	2492.40	2510.00	2513.10	2525.87	6484593	163792.34	116612	3495529	53.91
ADANIGREEN	EQ	30-Aug-2023	974.50	974.50	977.85	966.00	968.70	970.50	971.07	705104	6847.07	30803	403329	57.20
ADANIPORTS	EQ	30-Aug-2023	823.55	828.00	833.00	816.60	817.50	818.70	827.20	8592012	71073.21	99795	4852203	56.47
ADANIPOWER	EQ	30-Aug-2023	332.70	334.35	336.30	326.35	329.30	328.40	332.00	9128939	30308.02	88241	2949254	32.31
ADFFOODS	EQ	30-Aug-2023	1090.45	1092.70	1106.95	1085.80	1095.00	1092.10	1094.38	19914	217.93	3539	9870	49.56
ADL	BE	30-Aug-2023	73.85	73.85	73.90	73.10	73.10	73.10	73.76	321	0.24	14	-	-
ADORWELD	EQ	30-Aug-2023	1187.15	1194.00	1208.95	1163.05	1175.00	1172.50	1179.80	25548	301.42	5760	9985	39.08
ADROITINFO	BE	30-Aug-2023	20.50	19.75	20.85	19.75	19.90	20.10	20.06	63684	12.77	165	-	-
ADSL	EQ	30-Aug-2023	133.65	134.95	136.65	133.25	133.65	133.95	134.96	412704	556.98	5032	200923	48.68
ADVANIHOTR	EQ	30-Aug-2023	85.10	86.00	88.50	85.30	87.65	87.55	87.48	132558	115.96	2164	71659	54.06
ADVENZYMES	EQ	30-Aug-2023	328.60	327.50	333.05	326.00	326.00	326.85	329.39	121355	399.73	5045	70767	58.31
AEGISCHEM	EQ	30-Aug-2023	369.85	371.40	374.90	367.75	369.20	369.60	369.89	216744	801.72	9929	146791	67.73
AETHER	EQ	30-Aug-2023	1044.70	1052.00	1052.00	1035.70	1038.60	1037.70	1041.32	40536	422.11	5821	25138	62.01
AFFLE	EQ	30-Aug-2023	1087.90	1089.95	1094.80	1079.00	1081.00	1080.55	1084.34	372406	4038.17	18629	282338	75.81
AGARIND	EQ	30-Aug-2023	937.00	944.50	960.00	933.45	941.45	941.15	945.62	59970	567.09	7257	18939	31.58
AGARWALFT	SM	30-Aug-2023	36.50	36.50	39.50	36.50	39.50	39.50	38.27	48000	18.37	16	45000	93.75
AGI	EQ	30-Aug-2023	736.95	736.00	743.65	732.25	735.20	737.25	737.70	65880	485.99	5283	30361	46.09
AGNI	SM	30-Aug-2023	27.00	27.80	28.35	27.80	28.35	28.35	27.98	90000	25.18	16	90000	100.00
AGRITECH	BE	30-Aug-2023	190.00	190.15	191.20	190.15	191.20	191.20	190.98	9852	18.82	54	-	-
AGROPHOS	EQ	30-Aug-2023	35.20	35.75	41.40	35.70	40.00	40.20	38.94	1154695	449.67	5081	496458	42.99
AGSTRA	EQ	30-Aug-2023	63.65	64.10	65.65	64.05	64.40	64.30	64.50	258257	166.57	2440	121297	46.97
AGUL	SM	30-Aug-2023	77.75	80.50	84.95	70.00	73.95	70.65	74.85	196000	146.71	95	108000	55.10
AHL	EQ	30-Aug-2023	266.90	269.55	270.65	263.05	266.95	266.60	266.51	138797	369.91	1327	29314	21.12
AHLADA	EQ	30-Aug-2023	104.70	106.85	106.85	104.20	104.55	104.50	105.11	16187	17.01	229	14221	87.85
AHLEAST	EQ	30-Aug-2023	136.55	140.00	141.00	135.55	139.05	139.75	138.72	47954	66.52	1106	30896	64.43
AHLUCONT	EQ	30-Aug-2023	749.50	753.00	753.00	719.20	725.90	722.90	727.35	63317	460.53	7795	34885	55.10
AIAENG	EQ	30-Aug-2023	3675.15	3675.20	3700.50	3656.00	3700.00	3699.90	3692.96	47570	1756.74	10091	31434	66.08
AIRAN	EQ	30-Aug-2023	23.85	24.10	25.15	22.40	22.65	22.65	23.44	1107519	259.57	4474	582434	52.59
AIROLAM	BE	30-Aug-2023	117.45	121.85	121.85	115.80	115.80	116.55	118.04	10952	12.93	137	-	-
AIRTELPP	E1	30-Aug-2023	469.85	472.90	479.60	468.05	474.05	474.75	474.40	909705	4315.68	3303	887759	97.59
AJANTPHARM	EQ	30-Aug-2023	1724.65	1725.00	1732.00	1703.15	1731.80	1728.05	1719.60	137429	2363.23	10882	101106	73.57
AJMERA	EQ	30-Aug-2023	345.95	348.40	389.90	346.05	369.85	368.95	371.12	358113	1329.04	14971	122306	34.15
AJOONI	BE	30-Aug-2023	4.05	4.05	4.20	4.00	4.15	4.20	4.11	421038	17.29	387	-	-
AKASH	EQ	30-Aug-2023	26.95	26.80	27.80	26.60	27.40	27.50	27.28	31501	8.59	433	19192	60.93
AKG	BE	30-Aug-2023	26.05	26.20	27.00	26.10	27.00	26.90	26.49	30492	8.08	75	-	-
AKI	BE	30-Aug-2023	16.00	15.70	15.70	15.70	15.70	15.70	15.70	5428	0.85	60	-	-
AKSHAR	BE	30-Aug-2023	7.65	7.95	7.95	7.40	7.50	7.50	7.52	18652	1.40	73	-	-
AKSHARCHEM	EQ	30-Aug-2023	249.80	253.95	266.45	253.95	261.00	260.90	260.16	47036	122.37	2489	25957	55.19
AKSHOPTFBR	EQ	30-Aug-2023	10.85	10.90	11.70	10.90	11.20	11.25	11.25	1031901	116.09	1733	516316	50.04
AKZOINDIA	EQ	30-Aug-2023	2730.80	2759.00	2790.90	2733.60	2785.00	2772.75	2761.21	14245	393.33	3798	8655	60.76
ALANKIT	EQ	30-Aug-2023	10.30	10.60	10.60	10.25	10.45	10.30	10.40	420597	43.74	1371	307017	73.00
ALBERTDAVD	EQ	30-Aug-2023	804.15	828.70	828.70	792.10	796.70	795.65	806.13	21900	176.54	2590	13906	63.50
ALEMBICLTD	EQ	30-Aug-2023	80.10	80.65	82.65	80.15	81.10	81.30	81.66	765307	624.94	5281	323824	42.31
ALICON	EQ	30-Aug-2023	848.25	849.00	850.00	832.45	840.00	840.30	840.98	34594	290.93	2829	19881	57.47
ALKALI	EQ	30-Aug-2023	109.45	110.60	113.75	109.05	113.75	113.35	112.56	54338	61.16	1103	29058	53.48
ALKEM	EQ	30-Aug-2023	3702.20	3700.15	3737.05	3683.00	3685.00	3693.85	3718.51	122505	4555.36	8568	83061	67.80
ALKYLAMINE	EQ	30-Aug-2023	2515.60	2544.90	2586.30	2506.35	2520.00	2523.05	2544.95	160539	4085.63	19622	41425	25.80
ALLCARGO	EQ	30-Aug-2023	272.40	272.15	273.75	269.95	273.05	273.10	272.19	214005	582.50	6579	127634	59.64
ALLETEC	SM	30-Aug-2023	148.25	152.00	160.00	136.00	147.50	147.00	148.43	360000	534.34	211	244800	68.00
ALLSEC	EQ	30-Aug-2023	603.35	608.15	610.25	583.85	588.20	593.30	591.75	73673	435.96	5394	42440	57.61
ALMONDZ	EQ	30-Aug-2023	90.30	91.65	92.40	90.55	90.80	91.00	91.44	26938	24.63	458	17966	66.69
ALOKINDS	EQ	30-Aug-2023	17.80	18.00	18.25	17.80	17.85	17.85	17.97	18570278	3336.60	15253	6428791	34.62
ALPA	EQ	30-Aug-2023	78.85	79.65	80.20	77.15	77.70	77.55	78.49	105000	82.42	1778	62823	59.83
ALPHAGEO	EQ	30-Aug-2023	292.00	293.25	296.45	290.50	291.85	292.65	293.02	16689	48.90	1435	9606	57.56
ALPSINDUS	BE	30-Aug-2023	1.80	1.85	1.85	1.75	1.80	1.80	1.81	28132	0.51	68	-	-
AMARAJABAT	EQ	30-Aug-2023	626.40	630.00	630.00	626.00	626.80	627.80	627.59	537535	3373.51	19998	397683	73.98
AMBANIORG	SM	30-Aug-2023	163.00	160.00	160.00	160.00	160.00	160.00	160.00	2000	3.20	1	2000	100.00
AMBER	EQ	30-Aug-2023	2909.35	2924.00	2990.00	2880.00	2895.00	2896.40	2920.84	139181	4065.25	18548	40989	29.45
AMBICAAGAR	BE	30-Aug-2023	42.30	42.30	42.30	40.20	41.45	40.45	40.84	127804	52.19	289	-	-
AMBIKCO	EQ	30-Aug-2023	1569.90	1584.85	1648.85	1576.25	1636.00	1641.80	1611.19	73488	1184.03	10065	38709	52.67
AMBUJACEM	EQ	30-Aug-2023	441.20	444.70	445.50	440.20	444.80	444.05	443.65	2230876	9897.36	23492	979136	43.89
AMDIND	BE	30-Aug-2023	55.15	55.15	55.85	54.25	55.80	55.50	55.22	15395	8.50	156	-	-
AMEYA	SM	30-Aug-2023	58.00	63.90	69.60	63.90	67.50	67.30	66.84	396000	264.69	98	244000	61.62
AMIORG	EQ	30-Aug-2023	1317.30	1359.95	1385.00	1310.10	1313.80	1314.95	1338.30	357403	4783.12	23801	144798	40.51
AMJLAND	EQ	30-Aug-2023	31.05	31.80	32.40	30.95	31.30	31.30	31.57	71573	22.60	661	42052	58.75
AMRUTANJAN	EQ	30-Aug-2023	608.80	608.85	620.00	608.85	615.55	616.40	615.79	30506	187.85	2992	17126	56.14
ANANDRATHI	EQ	30-Aug-2023	1418.90	1433.10	1532.10	1416.10	1429.00	1431.95	1453.65	176743	2569.23	15377	54094	30.61
ANANTRAJ	EQ	30-Aug-2023	219.00	220.50	220.50	213.20	215.80	216.45	215.99	1255987	2712.85	15383	713289	56.79
ANDHRAPAP	EQ	30-Aug-2023	451.65	452.00	457.65	446.05	447.40	447.50	450.56	97778	440.54	6514	52514	53.71
ANDHRSUGAR	EQ	30-Aug-2023	112.30	113.15	118.55	112.95	116.00	116.40	116.31	1322422	1538.11	11517	708410	53.57
ANDREWYU	EQ	30-Aug-2023	27.30	27.50	27.80	27.20	27.35	27.30	27.44	454923	124.85	1813	287818	63.27
ANGELONE	EQ	30-Aug-2023	1775.30	1794.80	1802.95	1776.25	1793.30	1792.10	1793.36	352728	6325.70	17147	169803	48.14
ANIKINDS	BE	30-Aug-2023	36.05	36.05	37.85	34.50	37.75	37.35	36.92	60862	22.47	238	-	-
ANKITMETAL	EQ	30-Aug-2023	2.70	2.80	2.80	2.80	2.80	2.80	2.80	16229	0.45	39	16229	100.00
ANLON	SM	30-Aug-2023	289.65	289.00	289.00	273.00	280.00	282.50	281.94	9600	27.07	8	7200	75.00
ANMOL	BE	30-Aug-2023	46.10	45.20	45.20	45.20	45.20	45.20	45.20	8456	3.82	170	-	-
ANNAPURNA	SM	30-Aug-2023	334.35	337.70	340.00	332.15	333.00	333.00	336.69	27000	90.91	26	20000	74.07
ANSALAPI	BE	30-Aug-2023	8.90	9.05	9.15	8.60	8.90	8.95	8.87	185746	16.47	190	-	-
ANTGRAPHIC	BE	30-Aug-2023	1.00	1.05	1.05	1.00	1.05	1.00	1.03	1030692	10.61	437	-	-
ANUP	EQ	30-Aug-2023	2135.70	2136.00	2210.10	2136.00	2178.00	2163.80	2183.48	19022	415.34	5449	8801	46.27
ANURAS	EQ	30-Aug-2023	1004.60	1011.00	1014.75	1002.50	1006.00	1010.80	1006.33	226090	2275.22	6036	104348	46.15
APARINDS	EQ	30-Aug-2023	5030.40	5049.95	5060.00	4952.05	4968.00	4968.00	4986.96	56450	2815.14	10274	29344	51.98
APCL	EQ	30-Aug-2023	184.60	186.95	189.35	185.50	187.30	187.10	187.19	24362	45.60	1287	16319	66.99
APCOTEXIND	EQ	30-Aug-2023	530.40	530.40	540.00	525.00	531.95	530.05	532.22	57469	305.86	5952	27652	48.12
APEX	EQ	30-Aug-2023	214.90	216.55	216.55	212.45	213.60	213.95	214.67	238034	510.99	4826	162344	68.20
APLAPOLLO	EQ	30-Aug-2023	1625.10	1615.10	1645.00	1607.25	1642.00	1637.15	1626.26	479564	7798.95	28231	204400	42.62
APLLTD	EQ	30-Aug-2023	767.10	769.85	773.00	759.00	770.00	770.45	770.02	184956	1424.20	7368	147056	79.51
APOLLO	EQ	30-Aug-2023	54.10	54.50	56.50	54.35	55.15	55.00	55.34	872779	483.01	5210	422772	48.44
APOLLOHOSP	EQ	30-Aug-2023	4878.40	4881.95	4889.95	4845.00	4884.00	4874.50	4866.89	396122	19278.82	37138	222355	56.13
APOLLOPIPE	EQ	30-Aug-2023	691.65	698.10	704.20	685.60	686.00	686.05	693.81	129250	896.76	7352	87958	68.05
APOLLOTYRE	EQ	30-Aug-2023	389.65	390.75	394.90	389.00	391.00	390.85	391.21	1690826	6614.73	22625	686929	40.63
APOLSINHOT	BE	30-Aug-2023	1763.80	1827.00	1827.00	1725.00	1809.00	1801.10	1781.43	7545	134.41	330	-	-
APTECHT	EQ	30-Aug-2023	312.35	314.00	317.00	310.20	312.00	311.45	312.62	177468	554.81	10072	96200	54.21
APTUS	EQ	30-Aug-2023	264.95	266.05	269.00	263.50	265.20	264.60	265.42	392002	1040.44	11383	233100	59.46
ARCHIDPLY	BE	30-Aug-2023	67.40	67.25	70.00	66.55	67.50	67.85	68.15	47427	32.32	229	-	-
ARCHIES	BE	30-Aug-2023	28.05	28.60	29.00	27.90	28.40	28.55	28.61	141373	40.44	481	-	-
ARENTERP	BE	30-Aug-2023	32.00	32.00	33.60	31.00	32.30	33.10	32.82	2284	0.75	40	-	-
ARHAM	SM	30-Aug-2023	120.00	120.00	120.00	113.10	113.10	113.55	115.18	45000	51.83	15	36000	80.00
ARIES	EQ	30-Aug-2023	195.30	196.90	197.90	189.45	190.00	190.00	192.36	175929	338.42	5165	90439	51.41
ARIHANTACA	SM	30-Aug-2023	141.60	142.00	142.30	142.00	142.30	142.30	142.15	3200	4.55	2	3200	100.00
ARIHANTCAP	EQ	30-Aug-2023	54.05	54.25	54.95	53.55	54.30	54.25	54.23	130954	71.02	708	98870	75.50
ARIHANTSUP	EQ	30-Aug-2023	174.35	174.45	175.00	172.05	172.05	173.45	174.00	98644	171.64	1763	25780	26.13
ARISTO	SM	30-Aug-2023	92.80	101.90	101.90	89.50	89.50	91.10	96.90	179200	173.64	103	123200	68.75
ARMANFIN	EQ	30-Aug-2023	2393.25	2396.35	2425.00	2377.30	2416.00	2411.15	2400.34	11757	282.21	2582	6938	59.01
AROGRANITE	EQ	30-Aug-2023	50.20	50.80	54.05	50.30	52.00	52.00	52.88	417428	220.75	2864	186167	44.60
ARROWGREEN	BE	30-Aug-2023	315.15	316.95	325.00	312.25	325.00	323.00	320.00	14030	44.90	197	-	-
ARSHIYA	BE	30-Aug-2023	4.25	4.45	4.45	4.45	4.45	4.45	4.45	21856	0.97	30	-	-
ARSSINFRA	BE	30-Aug-2023	19.15	19.00	19.90	19.00	19.20	19.55	19.40	13736	2.67	54	-	-
ARTEMISMED	EQ	30-Aug-2023	122.70	123.90	129.45	123.90	128.95	128.15	126.57	350251	443.33	3001	196831	56.20
ARTNIRMAN	BE	30-Aug-2023	50.80	53.10	53.10	50.60	51.00	50.95	51.02	3224	1.64	23	-	-
ARVEE	BE	30-Aug-2023	114.85	110.20	114.00	109.10	114.00	114.00	110.60	56	0.06	12	-	-
ARVIND	EQ	30-Aug-2023	171.50	172.70	174.85	170.50	174.00	174.00	173.65	1054014	1830.27	10209	633272	60.08
ARVINDFASN	EQ	30-Aug-2023	320.00	321.25	325.60	315.00	320.00	319.70	318.99	266703	850.75	7558	160438	60.16
ARVSMART	EQ	30-Aug-2023	344.25	346.70	354.00	342.85	345.00	344.10	347.67	31987	111.21	2221	14649	45.80
ASAHIINDIA	EQ	30-Aug-2023	594.75	602.00	606.00	580.05	585.00	583.45	589.75	214588	1265.54	10097	85472	39.83
ASAHISONG	EQ	30-Aug-2023	240.65	243.85	245.50	234.00	235.00	235.45	239.91	24118	57.86	3013	11766	48.79
ASAL	EQ	30-Aug-2023	387.55	390.40	411.00	388.05	410.20	408.30	402.81	101238	407.79	6737	48328	47.74
ASALCBR	EQ	30-Aug-2023	426.65	431.85	438.95	427.05	431.05	431.90	434.85	57022	247.96	7275	24896	43.66
ASHAPURMIN	EQ	30-Aug-2023	222.75	224.70	230.40	222.05	223.40	224.90	226.80	349290	792.19	8031	157707	45.15
ASHIANA	EQ	30-Aug-2023	210.85	211.90	211.90	206.30	208.00	207.30	208.75	31367	65.48	2033	19005	60.59
ASHIMASYN	EQ	30-Aug-2023	13.30	13.30	13.45	12.90	13.00	12.95	13.04	339131	44.22	695	253130	74.64
ASHOKA	EQ	30-Aug-2023	101.40	102.30	103.00	100.65	101.60	101.15	101.63	931006	946.16	6599	421196	45.24
ASHOKAMET	BE	30-Aug-2023	18.75	18.95	18.95	18.10	18.65	18.65	18.40	18831	3.46	151	-	-
ASHOKLEY	EQ	30-Aug-2023	188.10	189.75	191.00	187.50	188.00	187.80	189.56	17366765	32920.69	78050	11840820	68.18
ASIANENE	BE	30-Aug-2023	142.20	141.55	148.00	141.55	143.50	145.55	145.96	40995	59.84	220	-	-
ASIANHOTNR	BE	30-Aug-2023	155.40	152.50	159.00	150.20	154.75	154.60	154.60	17209	26.61	45	-	-
ASIANPAINT	EQ	30-Aug-2023	3285.70	3301.30	3302.85	3276.40	3284.00	3294.70	3289.66	599080	19707.71	50537	369376	61.66
ASIANTILES	EQ	30-Aug-2023	60.95	61.45	68.80	61.25	68.55	67.45	65.34	12810696	8370.38	29729	4549622	35.51
ASLIND	SM	30-Aug-2023	19.00	18.05	18.05	18.05	18.05	18.05	18.05	4000	0.72	1	4000	100.00
ASMS	BZ	30-Aug-2023	10.95	10.95	11.15	10.75	10.90	10.90	10.80	74703	8.07	173	-	-
ASPINWALL	EQ	30-Aug-2023	228.20	232.75	235.00	228.35	233.95	233.60	233.04	3680	8.58	222	2433	66.11
ASTEC	EQ	30-Aug-2023	1410.15	1418.00	1445.00	1402.15	1432.20	1434.90	1425.06	30624	436.41	3628	15708	51.29
ASTERDM	EQ	30-Aug-2023	325.20	327.45	333.00	325.65	332.95	331.20	330.45	360987	1192.88	7316	168442	46.66
ASTRAL	EQ	30-Aug-2023	1962.40	1978.00	2005.05	1966.10	1978.50	1972.90	1979.04	1260010	24936.08	44590	796512	63.21
ASTRAMICRO	EQ	30-Aug-2023	384.70	387.80	390.05	381.00	384.70	384.65	384.17	314665	1208.86	7349	134907	42.87
ASTRAZEN	EQ	30-Aug-2023	4194.60	4247.00	4349.00	4203.00	4305.00	4270.05	4300.42	42768	1839.20	6991	19153	44.78
ASTRON	EQ	30-Aug-2023	29.80	30.15	30.15	29.50	29.60	29.70	29.76	64773	19.28	585	42217	65.18
ATALREAL	EQ	30-Aug-2023	136.85	136.20	138.85	135.40	138.00	137.05	136.74	340192	465.17	1623	81331	23.91
ATAM	EQ	30-Aug-2023	197.65	192.80	195.00	187.80	187.80	187.80	189.55	87756	166.34	2165	62833	71.60
ATFL	EQ	30-Aug-2023	820.35	833.90	841.45	818.00	826.00	820.55	829.42	9825	81.49	944	6840	69.62
ATGL	EQ	30-Aug-2023	656.80	662.50	662.50	651.00	652.35	652.45	654.36	441869	2891.40	15597	268364	60.73
ATL	EQ	30-Aug-2023	36.75	36.75	37.25	35.05	35.80	35.75	35.84	367703	131.77	4036	250590	68.15
ATLANTA	BE	30-Aug-2023	13.85	14.00	14.00	13.55	13.70	13.70	13.73	16545	2.27	71	-	-
ATUL	EQ	30-Aug-2023	7198.85	7221.05	7300.00	7143.05	7240.00	7261.55	7229.54	80007	5784.14	12783	21673	27.09
ATULAUTO	EQ	30-Aug-2023	519.40	521.90	571.30	520.30	571.30	571.30	554.46	1431339	7936.15	22395	511267	35.72
AUBANK	EQ	30-Aug-2023	731.45	732.00	742.50	725.45	727.05	728.95	735.47	1202305	8842.57	20988	671103	55.82
AURDIS	SM	30-Aug-2023	229.65	225.50	236.50	225.50	231.95	231.20	230.30	11000	25.33	11	8000	72.73
AURIONPRO	EQ	30-Aug-2023	1016.95	1039.00	1039.00	985.70	989.15	992.15	996.73	19432	193.68	2524	15036	77.38
AUROIMPEX	SM	30-Aug-2023	72.70	72.70	72.70	71.50	72.00	71.80	72.03	35200	25.35	20	32000	90.91
AUROPHARMA	EQ	30-Aug-2023	828.80	830.85	841.25	828.65	834.00	834.95	835.64	1523473	12730.71	35752	698845	45.87
AURUM	EQ	30-Aug-2023	134.65	135.95	136.70	132.50	132.65	132.95	133.94	95745	128.24	2182	60298	62.98
AURUMPP	E1	30-Aug-2023	73.55	75.40	75.45	72.10	72.10	72.50	72.88	17158	12.50	347	16925	98.64
AUSOMENT	EQ	30-Aug-2023	73.30	73.25	83.65	73.25	78.85	79.30	80.09	95811	76.73	1650	27090	28.27
AUTOAXLES	EQ	30-Aug-2023	2137.55	2148.25	2175.00	2115.55	2165.85	2167.45	2150.58	16971	364.98	3559	9588	56.50
AUTOBEES	EQ	30-Aug-2023	158.25	159.25	159.65	158.26	159.05	159.06	159.25	72229	115.02	885	53975	74.73
AUTOIND	BE	30-Aug-2023	96.70	97.00	97.00	91.90	91.90	91.90	92.59	120158	111.26	643	-	-
AVADHSUGAR	EQ	30-Aug-2023	541.80	543.80	559.70	543.00	553.90	551.55	552.12	116065	640.81	9496	44390	38.25
AVALON	EQ	30-Aug-2023	481.75	487.00	505.00	485.55	492.55	492.95	496.89	644288	3201.41	25489	252060	39.12
AVANTIFEED	EQ	30-Aug-2023	428.65	430.75	433.00	427.85	429.30	429.30	430.12	256831	1104.69	26029	139317	54.24
AVG	EQ	30-Aug-2023	261.10	256.35	266.20	253.25	256.00	255.90	256.02	37705	96.53	1146	22528	59.75
AVONMORE	BE	30-Aug-2023	78.35	78.45	80.60	78.45	79.25	79.40	79.40	9037	7.18	121	-	-
AVROIND	EQ	30-Aug-2023	112.60	110.60	113.05	109.55	109.85	110.05	112.00	39857	44.64	802	8630	21.65
AVTNPL	EQ	30-Aug-2023	77.85	78.30	85.20	78.00	82.70	82.55	82.51	1005826	829.88	7484	474950	47.22
AWHCL	EQ	30-Aug-2023	338.45	338.55	346.40	337.50	340.30	339.70	342.04	84681	289.64	4439	45503	53.73
AWL	EQ	30-Aug-2023	370.40	372.50	373.10	368.65	369.00	368.95	369.81	1087363	4021.16	38232	760299	69.92
AXISBANK	EQ	30-Aug-2023	980.70	983.00	998.00	980.00	981.00	983.35	992.32	9023083	89538.25	209796	3724094	41.27
AXISBNKETF	EQ	30-Aug-2023	452.18	453.46	454.77	448.05	448.21	448.88	451.10	874	3.94	41	864	98.86
AXISBPSETF	EQ	30-Aug-2023	11.15	11.50	11.50	10.73	11.16	11.15	11.15	10108	1.13	286	6033	59.69
AXISCADES	BE	30-Aug-2023	549.65	559.95	560.00	544.15	550.00	550.35	552.59	26114	144.30	357	-	-
AXISCETF	EQ	30-Aug-2023	85.82	84.94	84.98	84.60	84.78	84.78	84.77	1185	1.00	41	1137	95.95
AXISGOLD	EQ	30-Aug-2023	50.31	50.87	50.87	50.25	50.65	50.61	50.50	84535	42.69	1047	56164	66.44
AXISHCETF	EQ	30-Aug-2023	96.27	96.31	96.79	95.87	96.79	96.39	96.50	9212	8.89	130	7709	83.68
AXISILVER	EQ	30-Aug-2023	75.15	75.47	75.99	75.47	75.99	75.84	75.64	107885	81.61	244	99017	91.78
AXISNIFTY	EQ	30-Aug-2023	207.71	209.00	209.00	205.50	207.73	207.63	208.04	4684	9.74	227	2933	62.62
AXISTECETF	EQ	30-Aug-2023	324.31	324.46	324.77	318.00	318.00	320.03	323.86	1372	4.44	57	1127	82.14
AXITA	BE	30-Aug-2023	25.95	26.30	26.30	25.90	26.00	25.95	26.02	219977	57.24	1146	-	-
AXSENSEX	EQ	30-Aug-2023	65.50	68.55	68.55	65.48	65.60	65.59	65.64	2289	1.50	39	1997	87.24
AYMSYNTEX	EQ	30-Aug-2023	69.30	69.95	70.15	68.40	68.80	69.10	69.09	21541	14.88	474	9334	43.33
BAGFILMS	BE	30-Aug-2023	5.40	5.40	5.50	5.35	5.45	5.35	5.40	123680	6.68	245	-	-
BAHETI	SM	30-Aug-2023	138.00	138.10	140.00	133.50	135.00	135.00	137.11	27000	37.02	18	22500	83.33
BAIDFIN	EQ	30-Aug-2023	38.05	38.45	39.75	36.45	36.55	36.55	37.41	2437253	911.75	6155	327460	13.44
BAJAJ-AUTO	EQ	30-Aug-2023	4664.55	4688.95	4720.80	4661.60	4678.00	4675.00	4695.21	370694	17404.87	34148	244416	65.93
BAJAJCON	EQ	30-Aug-2023	251.55	253.00	260.50	252.95	258.85	258.05	258.12	853173	2202.19	22442	395906	46.40
BAJAJELEC	EQ	30-Aug-2023	1126.65	1132.00	1142.10	1123.00	1130.55	1134.20	1136.49	42686	485.12	4402	19648	46.03
BAJAJFINSV	EQ	30-Aug-2023	1503.45	1510.00	1518.85	1499.00	1499.60	1501.50	1510.90	700372	10581.90	40305	329185	47.00
BAJAJHCARE	EQ	30-Aug-2023	313.50	315.95	376.20	314.20	376.20	375.25	356.83	1561884	5573.27	41336	446660	28.60
BAJAJHIND	EQ	30-Aug-2023	23.60	23.75	24.90	23.65	24.40	24.40	24.32	26279471	6390.60	25585	11878550	45.20
BAJAJHLDNG	EQ	30-Aug-2023	7369.95	7399.00	7425.00	7351.30	7420.00	7418.00	7406.52	7628	564.97	2718	4246	55.66
BAJFINANCE	EQ	30-Aug-2023	7293.35	7326.00	7330.90	7258.00	7270.60	7268.10	7298.29	460268	33591.71	49496	243407	52.88
BALAJITELE	EQ	30-Aug-2023	66.80	67.35	71.85	67.05	69.25	69.45	69.54	1257156	874.20	8310	611948	48.68
BALAMINES	EQ	30-Aug-2023	2291.40	2319.00	2356.65	2300.00	2313.00	2316.80	2333.46	233725	5453.89	24565	77676	33.23
BALAXI	EQ	30-Aug-2023	461.80	462.85	466.95	455.60	459.25	461.85	461.11	3027	13.96	235	1786	59.00
BALKRISHNA	EQ	30-Aug-2023	27.45	27.75	28.25	27.05	27.05	27.15	27.54	28679	7.90	563	12670	44.18
BALKRISIND	EQ	30-Aug-2023	2363.30	2366.95	2382.25	2358.50	2365.55	2369.70	2370.63	80154	1900.15	6646	34264	42.75
BALMLAWRIE	EQ	30-Aug-2023	154.30	155.50	159.65	154.65	155.35	155.25	157.27	1756336	2762.26	19046	866140	49.32
BALPHARMA	EQ	30-Aug-2023	95.70	96.00	98.90	96.00	97.00	96.50	97.45	44872	43.73	854	27004	60.18
BALRAMCHIN	EQ	30-Aug-2023	388.40	390.60	399.90	389.70	396.00	395.35	396.26	2443415	9682.24	38736	1140226	46.67
BANARBEADS	EQ	30-Aug-2023	84.15	85.00	94.00	84.35	90.70	89.40	88.84	315391	280.19	3155	116848	37.05
BANARISUG	EQ	30-Aug-2023	2720.60	2720.60	2749.50	2710.00	2711.00	2714.50	2727.70	966	26.35	256	414	42.86
BANCOINDIA	EQ	30-Aug-2023	509.10	511.90	516.50	500.05	512.30	508.95	509.47	108709	553.84	3591	61532	56.60
BANDHANBNK	EQ	30-Aug-2023	235.80	236.00	237.15	230.25	231.00	230.85	233.21	7593004	17707.58	65287	3590290	47.28
BANG	EQ	30-Aug-2023	47.30	48.15	52.50	46.50	47.40	47.10	47.79	69355	33.14	618	32259	46.51
BANKA	EQ	30-Aug-2023	69.30	71.20	73.40	70.00	72.20	72.05	71.93	43348	31.18	768	22451	51.79
BANKBARODA	EQ	30-Aug-2023	191.15	191.55	192.40	191.25	192.00	191.65	191.74	8630672	16548.81	53667	4911758	56.91
BANKBEES	EQ	30-Aug-2023	453.34	454.90	455.80	450.01	450.88	450.82	454.00	362290	1644.80	5202	189160	52.21
BANKETF	EQ	30-Aug-2023	444.96	446.10	449.00	442.00	449.00	443.52	445.47	258	1.15	48	137	53.10
BANKINDIA	EQ	30-Aug-2023	86.35	86.75	88.20	86.55	87.55	87.50	87.47	6583569	5758.85	19641	2894938	43.97
BANSWRAS	EQ	30-Aug-2023	154.20	157.20	169.50	155.55	169.15	168.15	164.68	515363	848.70	10793	297034	57.64
BARBEQUE	EQ	30-Aug-2023	698.65	702.00	709.25	695.05	699.00	699.45	702.01	60111	421.99	5572	30205	50.25
BASF	EQ	30-Aug-2023	2570.35	2584.00	2619.00	2575.10	2616.25	2610.65	2599.92	13839	359.80	3327	6934	50.10
BASML	EQ	30-Aug-2023	50.85	51.80	52.35	50.90	51.45	51.05	51.70	217166	112.28	1639	141198	65.02
BATAINDIA	EQ	30-Aug-2023	1690.45	1691.10	1720.00	1689.35	1694.00	1706.10	1709.26	324825	5552.11	10080	235590	72.53
BAYERCROP	EQ	30-Aug-2023	4744.70	4745.00	4775.00	4662.10	4740.00	4751.05	4743.15	27943	1325.38	3576	16809	60.15
BBETF0432	EQ	30-Aug-2023	1084.49	1083.12	1084.48	1083.12	1084.44	1084.10	1084.27	536	5.81	25	481	89.74
BBL	EQ	30-Aug-2023	3782.35	3800.00	4198.85	3780.35	4194.40	4142.30	4065.66	211126	8583.66	31286	48139	22.80
BBOX	EQ	30-Aug-2023	221.10	224.00	227.85	215.15	216.75	217.00	222.60	384212	855.24	12170	151769	39.50
BBTC	EQ	30-Aug-2023	978.25	970.05	985.50	970.05	973.20	973.60	977.29	54805	535.60	4472	27716	50.57
BBTCL	EQ	30-Aug-2023	242.75	243.15	246.25	240.10	241.05	241.90	243.31	6546	15.93	551	4527	69.16
BCG	EQ	30-Aug-2023	18.85	17.90	17.90	17.90	17.90	17.90	17.90	1889024	338.14	9523	1889024	100.00
BCLIND	EQ	30-Aug-2023	479.15	478.65	481.00	474.00	474.35	475.80	476.93	65573	312.74	4318	38115	58.13
BCONCEPTS	BE	30-Aug-2023	414.00	414.00	422.25	414.00	422.25	422.25	416.63	2540	10.58	61	-	-
BDL	EQ	30-Aug-2023	1121.40	1131.40	1157.20	1124.80	1132.00	1131.70	1142.90	361831	4135.38	17217	134924	37.29
BEARDSELL	BE	30-Aug-2023	30.50	31.00	32.00	31.00	32.00	32.00	31.92	36294	11.59	230	-	-
BECTORFOOD	EQ	30-Aug-2023	1050.25	1050.25	1080.00	1022.05	1031.00	1026.50	1040.92	96043	999.73	12445	54375	56.62
BEDMUTHA	EQ	30-Aug-2023	69.35	69.00	71.90	68.35	70.90	70.20	70.52	39058	27.54	696	16454	42.13
BEL	EQ	30-Aug-2023	134.55	135.50	135.50	134.25	134.50	134.55	134.92	12555619	16939.66	36635	9339951	74.39
BEML	EQ	30-Aug-2023	2461.40	2485.10	2490.00	2374.00	2390.10	2393.55	2413.22	1103646	26633.38	54237	154114	13.96
BEPL	EQ	30-Aug-2023	88.95	89.50	91.50	89.25	90.30	90.10	90.27	878811	793.31	8620	406043	46.20
BERGEPAINT	EQ	30-Aug-2023	720.45	723.95	725.90	714.10	715.00	715.65	720.70	590913	4258.70	18730	171331	28.99
BETA	SM	30-Aug-2023	1000.75	1000.00	1006.00	980.00	1004.85	1004.85	993.55	5200	51.66	25	3600	69.23
BEWLTD	SM	30-Aug-2023	1430.00	1457.00	1457.00	1457.00	1457.00	1457.00	1457.00	250	3.64	1	250	100.00
BFINVEST	EQ	30-Aug-2023	465.15	465.15	491.10	465.10	488.90	486.10	480.66	172864	830.89	11468	48542	28.08
BFUTILITIE	EQ	30-Aug-2023	588.15	590.95	635.00	588.05	633.00	626.80	616.00	671832	4138.52	13347	258734	38.51
BGRENERGY	EQ	30-Aug-2023	62.75	63.15	64.20	62.85	63.20	63.05	63.39	212675	134.82	1872	93523	43.97
BHAGCHEM	EQ	30-Aug-2023	1224.00	1223.90	1236.25	1212.10	1229.75	1220.70	1224.03	3846	47.08	565	2820	73.32
BHAGERIA	EQ	30-Aug-2023	165.20	167.20	168.90	160.90	162.35	162.85	166.42	66491	110.65	3874	31154	46.85
BHAGYANGR	EQ	30-Aug-2023	66.90	67.80	67.80	65.70	66.40	66.00	66.70	51674	34.47	1155	28885	55.90
BHANDARI	EQ	30-Aug-2023	7.40	7.55	7.75	7.40	7.50	7.45	7.54	2140658	161.33	3237	1209457	56.50
BHARATFORG	EQ	30-Aug-2023	1070.10	1073.00	1080.85	1054.30	1062.30	1057.15	1065.77	1944316	20721.92	63017	1093147	56.22
BHARATGEAR	EQ	30-Aug-2023	123.75	123.75	127.50	123.75	126.00	125.45	126.09	89835	113.28	1321	56873	63.31
BHARATRAS	EQ	30-Aug-2023	9273.50	9339.00	9479.05	9283.45	9410.50	9410.40	9394.34	2146	201.60	926	1189	55.41
BHARATWIRE	EQ	30-Aug-2023	229.75	230.00	232.00	223.95	225.05	225.35	228.23	290511	663.04	7174	137287	47.26
BHARTIARTL	EQ	30-Aug-2023	855.20	859.85	862.60	856.45	858.15	857.75	859.54	3261665	28035.20	94793	2351573	72.10
BHEL	EQ	30-Aug-2023	114.65	115.50	119.50	114.00	118.00	118.70	117.61	80676360	94880.20	172243	14887123	18.45
BIGBLOC	EQ	30-Aug-2023	166.70	166.50	178.00	161.25	175.45	173.70	169.77	826411	1402.97	15822	285489	34.55
BIKAJI	EQ	30-Aug-2023	480.55	483.50	483.50	477.65	482.10	481.30	480.92	149708	719.97	7764	67367	45.00
BIL	BE	30-Aug-2023	199.90	199.90	202.00	196.05	202.00	201.40	199.47	2771	5.53	52	-	-
BINANIIND	BE	30-Aug-2023	14.15	14.40	14.40	14.40	14.40	14.40	14.40	654	0.09	9	-	-
BIOCON	EQ	30-Aug-2023	259.15	260.00	262.00	259.30	259.95	260.00	260.66	1662468	4333.40	19307	974004	58.59
BIOFILCHEM	EQ	30-Aug-2023	49.05	49.50	49.95	47.65	48.80	48.30	49.29	63363	31.23	1011	38757	61.17
BIRET	RR	30-Aug-2023	249.55	249.78	250.00	247.00	247.41	247.72	247.94	210477	521.85	4123	187526	89.10
BIRLACABLE	EQ	30-Aug-2023	295.60	295.70	304.65	295.70	299.00	298.70	300.97	286727	862.95	6388	128693	44.88
BIRLACORPN	EQ	30-Aug-2023	1128.25	1139.55	1145.70	1132.95	1142.15	1143.60	1140.72	32769	373.80	4161	16286	49.70
BIRLAMONEY	EQ	30-Aug-2023	68.85	69.95	71.00	68.25	69.00	69.25	69.54	449649	312.70	3552	214155	47.63
BKMINDST	BZ	30-Aug-2023	0.70	0.70	0.75	0.65	0.70	0.65	0.69	93383	0.65	67	-	-
BLAL	EQ	30-Aug-2023	180.90	182.40	186.90	181.80	183.00	182.50	184.18	259549	478.03	5742	130051	50.11
BLBLIMITED	EQ	30-Aug-2023	22.95	23.30	24.35	22.60	23.00	23.20	23.59	460707	108.69	1861	291096	63.18
BLISSGVS	EQ	30-Aug-2023	98.30	99.00	101.95	97.20	98.60	98.25	99.02	275002	272.32	3532	122822	44.66
BLKASHYAP	EQ	30-Aug-2023	50.45	50.95	52.20	49.90	50.90	50.75	50.90	494404	251.63	2701	258110	52.21
BLS	EQ	30-Aug-2023	282.30	282.30	289.60	281.00	285.15	287.10	284.91	5191784	14792.15	99481	1607758	30.97
BLUECHIP	BE	30-Aug-2023	2.30	2.35	2.35	2.35	2.35	2.35	2.35	206149	4.84	148	-	-
BLUECOAST	BE	30-Aug-2023	5.80	5.75	5.75	5.75	5.75	5.75	5.75	45	0.00	1	-	-
BLUEDART	EQ	30-Aug-2023	6267.35	6348.95	6348.95	6150.00	6294.00	6240.25	6282.80	34808	2186.92	3231	26400	75.84
BLUESTARCO	EQ	30-Aug-2023	735.25	738.25	743.75	738.00	740.00	740.75	740.56	44800	331.77	3508	28831	64.35
BMETRICS	SM	30-Aug-2023	170.05	170.05	174.45	169.05	174.45	174.45	172.43	4800	8.28	12	4000	83.33
BODALCHEM	EQ	30-Aug-2023	82.70	84.85	89.30	84.45	86.25	86.20	87.32	7688770	6713.66	33105	2742577	35.67
BOHRAIND	BE	30-Aug-2023	44.45	43.60	44.45	43.60	44.45	44.45	44.28	764	0.34	17	-	-
BOMDYEING	EQ	30-Aug-2023	135.25	136.00	138.65	133.50	134.00	134.05	136.01	1805426	2455.61	11105	700028	38.77
BOROLTD	EQ	30-Aug-2023	434.00	436.00	448.40	435.00	439.00	437.10	442.04	175032	773.71	10373	82768	47.29
BORORENEW	EQ	30-Aug-2023	429.80	432.30	446.40	428.80	440.00	439.10	439.68	572462	2517.01	23817	213918	37.37
BOSCHLTD	EQ	30-Aug-2023	18628.75	18630.00	18745.00	18531.00	18531.00	18626.45	18651.79	22726	4238.81	4330	11334	49.87
BPCL	EQ	30-Aug-2023	356.80	353.20	354.80	350.20	351.50	351.95	352.16	4854716	17096.52	71211	2663809	54.87
BPL	EQ	30-Aug-2023	70.40	70.95	71.90	70.00	70.45	70.50	71.08	239284	170.08	2583	147591	61.68
BRIGADE	EQ	30-Aug-2023	596.50	603.00	603.00	589.10	595.00	595.30	594.40	197584	1174.43	6230	150932	76.39
BRIGHT	SM	30-Aug-2023	4.80	4.75	4.85	4.70	4.80	4.80	4.78	168000	8.03	41	150000	89.29
BRITANNIA	EQ	30-Aug-2023	4530.75	4552.95	4558.55	4511.70	4555.00	4550.80	4540.42	367571	16689.28	46164	277947	75.62
BRITANNIA	N3	30-Aug-2023	28.70	28.70	28.79	28.64	28.71	28.70	28.71	3324	0.95	118	3303	99.37
BRNL	EQ	30-Aug-2023	32.40	32.40	35.45	32.40	34.00	34.00	34.32	409087	140.41	2704	199729	48.82
BROOKS	BE	30-Aug-2023	94.00	95.85	95.85	95.85	95.85	95.85	95.85	13632	13.07	46	-	-
BSE	EQ	30-Aug-2023	909.95	914.90	989.00	908.45	967.00	967.80	961.35	6236441	59954.15	127115	1726686	27.69
BSHSL	BE	30-Aug-2023	229.60	232.00	234.95	225.00	228.80	227.30	230.14	23284	53.59	721	-	-
BSL	BE	30-Aug-2023	170.15	172.55	176.00	172.00	176.00	175.00	173.69	7019	12.19	87	-	-
BSLGOLDETF	EQ	30-Aug-2023	53.01	53.06	53.39	52.91	53.21	53.23	53.18	13457	7.16	161	8125	60.38
BSLNIFTY	EQ	30-Aug-2023	21.92	21.91	22.22	21.90	21.97	21.95	22.03	81415	17.93	2406	36652	45.02
BSLSENETFG	EQ	30-Aug-2023	63.54	64.77	64.77	63.50	63.70	63.69	63.93	320	0.20	57	205	64.06
BSOFT	EQ	30-Aug-2023	493.70	495.20	498.00	492.45	492.45	493.45	495.23	905479	4484.23	15297	343378	37.92
BTML	BE	30-Aug-2023	144.85	144.85	147.70	142.00	147.50	144.85	144.72	1911	2.77	41	-	-
BURNPUR	EQ	30-Aug-2023	5.00	4.95	5.05	4.90	5.00	5.00	4.96	295287	14.65	457	160160	54.24
BUTTERFLY	EQ	30-Aug-2023	1211.75	1211.05	1233.30	1204.40	1218.00	1225.70	1219.16	6684	81.49	1171	3293	49.27
BVCL	BE	30-Aug-2023	37.65	39.50	39.50	37.20	37.20	37.30	37.99	11219	4.26	58	-	-
BYKE	EQ	30-Aug-2023	36.20	36.95	41.75	36.05	40.30	40.15	39.06	1113684	434.98	6082	583153	52.36
CADSYS	SM	30-Aug-2023	135.00	141.75	141.75	129.30	129.30	130.00	135.31	36000	48.71	18	26000	72.22
CALSOFT	EQ	30-Aug-2023	14.35	14.65	14.65	13.80	14.10	14.10	14.16	28613	4.05	208	16621	58.09
CAMLINFINE	EQ	30-Aug-2023	163.15	164.50	165.00	160.00	163.70	164.05	163.52	1780840	2911.98	23863	1004130	56.39
CAMPUS	EQ	30-Aug-2023	302.25	304.00	305.45	301.10	302.10	301.90	302.59	647867	1960.36	25794	343773	53.06
CAMS	EQ	30-Aug-2023	2368.05	2384.00	2404.00	2372.20	2383.00	2383.90	2385.93	47803	1140.55	9137	25729	53.82
CANBK	EQ	30-Aug-2023	326.60	328.00	329.40	324.80	324.85	325.55	327.18	3351166	10964.28	25859	1703916	50.85
CANFINHOME	EQ	30-Aug-2023	749.20	751.05	756.00	748.00	749.00	749.65	752.67	421738	3174.29	18208	186266	44.17
CANTABIL	EQ	30-Aug-2023	1043.50	1048.00	1048.00	1030.15	1037.00	1037.40	1038.98	9112	94.67	918	2249	24.68
CAPACITE	EQ	30-Aug-2023	203.75	205.00	209.45	204.20	205.70	206.35	207.03	1146249	2373.09	16888	474609	41.41
CAPLIPOINT	EQ	30-Aug-2023	1058.65	1067.95	1096.60	1052.10	1077.95	1077.25	1079.55	240479	2596.10	18146	94810	39.43
CAPTRUST	EQ	30-Aug-2023	95.80	97.45	97.45	95.50	96.95	96.45	96.63	7757	7.50	190	5117	65.97
CARBORUNIV	EQ	30-Aug-2023	1136.15	1139.90	1147.00	1132.20	1141.00	1143.15	1140.81	50959	581.34	8907	24690	48.45
CAREERP	BE	30-Aug-2023	207.40	210.00	212.00	205.00	207.00	206.45	207.21	8578	17.77	153	-	-
CARERATING	EQ	30-Aug-2023	816.50	820.70	826.50	802.40	823.00	824.10	822.07	84648	695.86	4655	48428	57.21
CARTRADE	EQ	30-Aug-2023	519.25	524.90	528.50	515.45	525.95	525.30	523.79	78392	410.61	6078	41616	53.09
CARYSIL	EQ	30-Aug-2023	645.65	649.80	653.95	636.70	642.00	639.90	646.81	39552	255.83	4171	20983	53.05
CASTROLIND	EQ	30-Aug-2023	143.15	143.85	146.00	142.85	143.45	143.50	144.27	1198773	1729.49	14599	604601	50.43
CCHHL	BE	30-Aug-2023	9.70	9.70	9.85	9.40	9.65	9.50	9.60	111358	10.69	359	-	-
CCL	EQ	30-Aug-2023	611.30	617.00	617.00	600.00	602.00	606.15	606.96	779370	4730.47	18478	655667	84.13
CDSL	EQ	30-Aug-2023	1129.60	1135.00	1169.00	1133.35	1144.00	1143.70	1149.47	650560	7478.00	35413	287398	44.18
CEATLTD	EQ	30-Aug-2023	2246.05	2249.60	2289.90	2249.60	2253.25	2259.10	2265.33	164905	3735.65	8968	102296	62.03
CELEBRITY	EQ	30-Aug-2023	18.10	18.40	19.95	18.25	19.45	19.35	19.23	1276380	245.44	4103	678604	53.17
CELLPOINT	SM	30-Aug-2023	58.40	59.80	62.90	55.75	57.20	57.20	59.65	258000	153.89	204	195600	75.81
CENTENKA	EQ	30-Aug-2023	428.15	429.10	434.95	428.50	429.90	430.70	432.03	46222	199.69	3709	26129	56.53
CENTEXT	EQ	30-Aug-2023	10.70	10.95	11.00	10.70	11.00	10.95	10.93	277719	30.37	786	183059	65.92
CENTRALBK	EQ	30-Aug-2023	35.10	35.70	35.85	35.30	35.40	35.40	35.48	8391011	2977.19	14750	3085562	36.77
CENTRUM	EQ	30-Aug-2023	23.65	23.75	24.20	23.65	24.15	23.95	24.00	224578	53.90	843	136110	60.61
CENTUM	EQ	30-Aug-2023	1624.60	1653.40	1653.40	1590.00	1608.90	1610.00	1614.68	33927	547.81	4857	19389	57.15
CENTURYPLY	EQ	30-Aug-2023	685.00	688.60	691.95	672.40	685.00	685.10	683.83	242145	1655.87	19565	105740	43.67
CENTURYTEX	EQ	30-Aug-2023	1029.90	1034.00	1046.00	1010.05	1040.00	1040.65	1031.42	202561	2089.25	11865	86681	42.79
CERA	EQ	30-Aug-2023	9242.90	9260.00	9433.50	9170.05	9361.60	9320.70	9225.23	53341	4920.83	8830	43809	82.13
CEREBRAINT	BE	30-Aug-2023	5.05	5.30	5.30	5.30	5.30	5.30	5.30	24390	1.29	51	-	-
CESC	EQ	30-Aug-2023	83.10	83.30	84.90	83.25	83.95	84.05	84.28	5649661	4761.49	23296	2636564	46.67
CGCL	EQ	30-Aug-2023	802.20	805.45	811.70	801.00	806.15	804.80	807.29	113395	915.43	3455	44562	39.30
CGPOWER	EQ	30-Aug-2023	406.80	408.45	412.40	407.25	410.00	409.40	409.53	864442	3540.18	32404	605973	70.10
CHALET	EQ	30-Aug-2023	523.65	526.70	544.00	524.00	538.95	541.75	535.95	269596	1444.91	13871	118064	43.79
CHAMBLFERT	EQ	30-Aug-2023	278.95	278.95	285.90	278.95	279.95	279.80	282.94	3126241	8845.44	27300	1073201	34.33
CHEMBOND	EQ	30-Aug-2023	405.75	409.70	414.90	407.20	413.75	413.15	410.94	52592	216.12	3377	29491	56.08
CHEMCON	EQ	30-Aug-2023	276.50	278.50	282.60	273.35	276.90	276.70	279.85	170939	478.38	6456	89242	52.21
CHEMFAB	EQ	30-Aug-2023	375.60	379.70	382.55	365.00	368.50	366.50	371.76	60320	224.25	3773	25744	42.68
CHEMPLASTS	EQ	30-Aug-2023	526.40	529.95	533.15	512.00	513.45	515.05	519.34	357903	1858.74	11788	226678	63.34
CHENNPETRO	EQ	30-Aug-2023	422.20	422.10	425.20	407.65	410.50	409.50	414.25	2091309	8663.22	31058	958011	45.81
CHEVIOT	EQ	30-Aug-2023	1214.30	1214.95	1220.00	1195.10	1200.00	1199.10	1202.01	5407	64.99	525	4317	79.84
CHOICEIN	EQ	30-Aug-2023	365.45	364.50	366.65	361.20	361.80	362.35	363.95	468462	1704.96	4298	46708	9.97
CHOLAFIN	EQ	30-Aug-2023	1099.05	1101.25	1121.60	1097.50	1117.00	1116.10	1113.53	1368163	15234.92	49653	820232	59.95
CHOLAFIN	N6	30-Aug-2023	992.93	993.16	997.00	993.16	997.00	997.00	993.79	658	6.54	7	658	100.00
CHOLAFIN	NA	30-Aug-2023	1005.00	1002.50	1004.45	1002.50	1002.50	1002.50	1002.99	80	0.80	4	80	100.00
CHOLAHLDNG	EQ	30-Aug-2023	963.25	970.00	984.20	968.35	980.15	979.25	977.96	299600	2929.96	6464	254241	84.86
CIEINDIA	EQ	30-Aug-2023	506.75	508.80	517.10	502.00	513.00	514.95	511.21	669842	3424.29	18337	203448	30.37
CIGNITITEC	EQ	30-Aug-2023	790.25	794.25	817.00	794.20	799.00	802.45	805.93	118752	957.05	6665	70718	59.55
CINELINE	BE	30-Aug-2023	103.80	103.95	106.00	103.00	103.00	103.30	104.83	14503	15.20	144	-	-
CINEVISTA	EQ	30-Aug-2023	13.95	14.10	14.85	14.10	14.60	14.60	14.54	88381	12.85	1051	38101	43.11
CIPLA	EQ	30-Aug-2023	1229.75	1234.70	1256.80	1231.15	1236.00	1236.15	1243.14	1282450	15942.64	53059	573703	44.73
CLEAN	EQ	30-Aug-2023	1402.45	1410.00	1434.95	1410.00	1424.00	1422.45	1423.78	131637	1874.22	11309	60844	46.22
CLEDUCATE	EQ	30-Aug-2023	77.45	77.50	78.70	77.10	77.45	77.20	77.64	70479	54.72	802	39298	55.76
CLOUD	SM	30-Aug-2023	152.40	154.40	163.00	154.40	159.85	161.00	158.17	230000	363.80	226	185000	80.43
CLSEL	EQ	30-Aug-2023	202.75	204.40	206.35	202.30	204.00	203.55	204.38	105146	214.90	4154	46807	44.52
CLSL	ST	30-Aug-2023	52.00	55.95	55.95	53.15	53.15	53.15	54.74	516000	282.44	221	516000	100.00
CMNL	SM	30-Aug-2023	66.65	67.05	79.25	67.05	74.85	75.50	74.32	549000	408.03	177	348000	63.39
CMRSL	SM	30-Aug-2023	140.00	142.50	142.50	142.50	142.50	142.50	142.50	800	1.14	1	800	100.00
CMSINFO	EQ	30-Aug-2023	358.30	358.00	360.60	353.00	353.85	355.20	357.66	1219889	4363.01	27067	923091	75.67
COALINDIA	EQ	30-Aug-2023	229.95	230.10	230.75	228.50	228.70	228.75	229.36	4086281	9372.34	65259	2758571	67.51
COASTCORP	EQ	30-Aug-2023	287.75	287.75	287.75	278.05	280.00	280.60	282.56	14507	40.99	854	10023	69.09
COCHINSHIP	EQ	30-Aug-2023	845.30	849.00	907.95	843.00	871.10	869.20	886.20	9301508	82430.27	155728	1191471	12.81
COFFEEDAY	EQ	30-Aug-2023	43.35	43.65	48.00	43.20	47.60	47.35	46.52	11218025	5218.59	28200	5424471	48.35
COFORGE	EQ	30-Aug-2023	5225.60	5248.95	5354.60	5203.10	5315.15	5298.25	5279.49	707396	37346.91	59562	271621	38.40
COLPAL	EQ	30-Aug-2023	1958.75	1967.90	1980.00	1936.90	1942.50	1939.95	1960.62	409489	8028.52	20396	219483	53.60
COMPINFO	EQ	30-Aug-2023	13.10	13.30	13.40	13.05	13.15	13.15	13.18	367178	48.39	982	165829	45.16
COMPUSOFT	EQ	30-Aug-2023	20.25	20.25	21.65	20.25	21.30	21.25	21.29	364991	77.70	1725	210959	57.80
CONCOR	EQ	30-Aug-2023	669.95	675.00	686.15	668.50	686.10	684.30	680.82	706966	4813.18	17415	353226	49.96
CONCORDBIO	EQ	30-Aug-2023	967.85	969.85	979.25	958.00	961.70	961.30	965.14	163369	1576.75	9017	83962	51.39
CONFIPET	EQ	30-Aug-2023	96.70	96.55	96.55	92.10	92.45	92.70	93.64	4231999	3962.69	18245	2004652	47.37
CONSOFINVT	BE	30-Aug-2023	136.90	140.50	143.00	137.10	140.00	138.95	140.65	13737	19.32	189	-	-
CONSUMBEES	EQ	30-Aug-2023	90.74	91.49	91.49	91.04	91.32	91.40	91.32	18143	16.57	254	14039	77.38
CONTI	SM	30-Aug-2023	32.95	33.80	33.80	32.95	32.95	32.95	33.38	6666	2.22	2	6666	100.00
CONTROLPR	EQ	30-Aug-2023	772.15	784.00	794.70	764.30	768.00	771.10	777.69	94922	738.20	17286	29165	30.73
COOLCAPS	SM	30-Aug-2023	599.00	580.00	599.90	570.00	570.00	570.35	577.29	4250	24.54	14	3000	70.59
CORALFINAC	EQ	30-Aug-2023	40.65	41.05	48.50	40.60	42.30	42.35	43.89	1977723	867.95	8949	571802	28.91
CORDSCABLE	BE	30-Aug-2023	92.50	92.50	92.85	91.00	91.75	91.75	91.89	58064	53.36	428	-	-
COROMANDEL	EQ	30-Aug-2023	1083.70	1085.00	1105.00	1083.00	1095.50	1096.10	1094.47	304541	3333.10	19077	144794	47.54
COSMOFIRST	EQ	30-Aug-2023	648.80	655.50	749.80	648.75	739.00	737.80	715.08	849204	6072.52	32335	244382	28.78
COUNCODOS	EQ	30-Aug-2023	4.25	4.25	4.25	4.05	4.05	4.10	4.15	116570	4.84	149	87776	75.30
CPSEETF	EQ	30-Aug-2023	48.17	48.65	48.65	48.01	48.15	48.12	48.18	400766	193.08	2647	285734	71.30
CRAFTSMAN	EQ	30-Aug-2023	4844.20	4851.00	4891.35	4792.50	4850.00	4848.95	4847.50	100698	4881.34	9526	86491	85.89
CRAYONS	SM	30-Aug-2023	161.50	164.85	164.85	154.00	154.00	154.45	156.71	164000	257.00	73	122000	74.39
CREATIVE	EQ	30-Aug-2023	589.95	593.80	597.20	583.55	589.90	592.35	590.64	80258	474.03	3068	67594	84.22
CREATIVEYE	EQ	30-Aug-2023	3.40	3.40	3.40	3.40	3.40	3.40	3.40	504	0.02	4	504	100.00
CREDITACC	EQ	30-Aug-2023	1393.10	1398.10	1403.00	1378.05	1401.00	1394.25	1389.47	164876	2290.90	11531	115779	70.22
CREDITACC	N3	30-Aug-2023	1005.00	1005.00	1005.00	1000.00	1004.00	1004.00	1003.81	195	1.96	11	190	97.44
CREDITACC	N5	30-Aug-2023	1025.00	1023.10	1027.99	1023.10	1027.99	1027.99	1025.55	34	0.35	2	17	50.00
CREST	EQ	30-Aug-2023	238.85	239.70	248.25	238.85	239.70	240.05	243.77	36535	89.06	2864	22188	60.73
CRISIL	EQ	30-Aug-2023	3876.20	3895.55	3945.30	3831.40	3924.80	3917.60	3899.62	19935	777.39	4469	10484	52.59
CROMPTON	EQ	30-Aug-2023	302.35	304.95	305.60	301.10	303.90	303.95	302.63	2061472	6238.63	26047	1209251	58.66
CROWN	BE	30-Aug-2023	49.75	51.20	51.20	47.75	47.75	47.85	49.22	9319	4.59	60	-	-
CSBBANK	EQ	30-Aug-2023	328.20	329.80	332.30	326.80	329.50	330.30	329.83	150601	496.73	6455	65246	43.32
CSLFINANCE	EQ	30-Aug-2023	308.85	313.50	335.75	313.30	332.00	330.45	329.09	118526	390.05	5570	80615	68.01
CTE	BE	30-Aug-2023	55.80	55.95	57.50	55.25	57.40	57.10	56.52	14908	8.43	124	-	-
CUB	EQ	30-Aug-2023	124.85	125.00	125.55	124.50	124.75	124.80	125.17	2755635	3449.23	17937	1620945	58.82
CUBEXTUB	BE	30-Aug-2023	37.20	37.50	39.05	37.50	39.05	39.05	38.91	17428	6.78	136	-	-
CUMMINSIND	EQ	30-Aug-2023	1730.05	1739.00	1747.00	1720.00	1734.70	1731.35	1735.74	1060606	18409.40	36616	719099	67.80
CUPID	EQ	30-Aug-2023	347.10	349.80	362.70	345.95	355.30	355.05	356.37	342204	1219.50	13371	158265	46.25
CYBERMEDIA	EQ	30-Aug-2023	16.95	17.10	17.30	16.60	16.95	16.80	17.02	44965	7.65	363	27762	61.74
CYBERTECH	BE	30-Aug-2023	124.25	125.45	129.65	124.00	129.50	128.95	127.74	30933	39.51	368	-	-
CYIENT	EQ	30-Aug-2023	1603.15	1611.50	1624.40	1592.15	1613.95	1610.45	1606.59	149043	2394.51	15099	83045	55.72
CYIENTDLM	EQ	30-Aug-2023	556.70	557.50	569.00	548.00	553.00	556.15	562.97	242641	1366.01	10661	160143	66.00
DAAWAT	EQ	30-Aug-2023	166.35	168.00	168.05	163.65	163.75	164.30	164.82	1111462	1831.89	14857	577542	51.96
DABUR	EQ	30-Aug-2023	550.15	553.95	555.85	552.00	554.25	554.90	554.17	845829	4687.31	24578	583124	68.94
DALBHARAT	EQ	30-Aug-2023	2055.15	2069.00	2110.00	2050.55	2085.00	2082.80	2094.42	355076	7436.80	19231	157454	44.34
DALMIASUG	EQ	30-Aug-2023	365.95	367.80	373.00	365.10	367.70	368.20	369.71	79792	295.00	5777	35065	43.95
DAMODARIND	EQ	30-Aug-2023	47.80	48.05	48.95	47.20	47.85	48.55	48.36	11876	5.74	251	5640	47.49
DANGEE	EQ	30-Aug-2023	12.15	12.25	12.40	12.20	12.25	12.30	12.27	69564	8.54	269	61732	88.74
DATAMATICS	EQ	30-Aug-2023	559.35	560.05	569.00	557.00	565.00	564.65	563.79	107906	608.36	6341	59632	55.26
DATAPATTNS	EQ	30-Aug-2023	2318.60	2325.00	2348.45	2235.00	2252.00	2252.35	2283.73	227314	5191.24	26508	93000	40.91
DBCORP	EQ	30-Aug-2023	232.35	234.90	235.70	232.00	233.30	233.75	233.94	72277	169.09	2564	44883	62.10
DBL	EQ	30-Aug-2023	307.85	310.00	311.40	305.50	306.30	306.10	308.03	372330	1146.90	8735	149570	40.17
DBOL	EQ	30-Aug-2023	154.80	155.30	161.75	155.30	156.85	157.90	158.94	307550	488.81	5968	158666	51.59
DBREALTY	EQ	30-Aug-2023	147.55	150.00	155.95	146.25	151.55	151.10	152.29	2494751	3799.23	16470	1147253	45.99
DBSTOCKBRO	EQ	30-Aug-2023	29.40	30.00	30.80	28.75	29.20	29.15	29.69	94946	28.19	1128	36592	38.54
DCAL	EQ	30-Aug-2023	159.75	160.45	161.55	157.10	158.25	157.70	159.34	422316	672.93	7787	186744	44.22
DCBBANK	EQ	30-Aug-2023	116.85	116.90	118.50	116.60	117.30	117.55	117.71	1008799	1187.49	12815	541335	53.66
DCI	BE	30-Aug-2023	153.00	154.00	154.00	149.00	153.85	152.55	151.40	2738	4.15	74	-	-
DCM	EQ	30-Aug-2023	75.55	76.00	78.35	75.00	77.80	77.60	77.14	113789	87.77	1360	53577	47.08
DCMFINSERV	BE	30-Aug-2023	4.05	4.15	4.15	3.95	4.15	4.10	4.11	2650	0.11	26	-	-
DCMNVL	EQ	30-Aug-2023	177.95	180.10	185.60	180.00	180.55	181.45	182.88	146994	268.83	4366	81977	55.77
DCMSHRIRAM	EQ	30-Aug-2023	915.70	916.00	955.75	908.00	951.00	945.00	932.21	245917	2292.47	15134	135125	54.95
DCMSRIND	EQ	30-Aug-2023	136.25	137.40	138.90	134.00	135.50	134.60	136.45	191341	261.09	3187	126661	66.20
DCW	EQ	30-Aug-2023	56.35	56.95	56.95	54.50	54.80	55.10	55.73	4907722	2735.31	15909	2132626	43.45
DCXINDIA	EQ	30-Aug-2023	336.55	338.00	347.80	325.75	329.70	328.45	335.94	1954231	6565.04	37872	576883	29.52
DECCANCE	EQ	30-Aug-2023	520.80	523.90	528.20	520.00	521.55	521.85	523.00	8854	46.31	1032	5321	60.10
DEEPAKFERT	EQ	30-Aug-2023	584.25	590.00	614.60	588.65	604.10	602.50	605.40	2847408	17238.11	54516	982975	34.52
DEEPAKNTR	EQ	30-Aug-2023	2170.20	2179.95	2231.95	2168.00	2208.00	2218.10	2212.61	1442442	31915.57	66197	358696	24.87
DEEPENR	BE	30-Aug-2023	149.75	150.95	150.95	149.50	150.00	150.00	150.41	111863	168.26	153	-	-
DEEPINDS	EQ	30-Aug-2023	248.70	249.10	254.95	246.60	248.95	247.85	250.45	124482	311.77	6470	63205	50.77
DELHIVERY	EQ	30-Aug-2023	419.85	419.00	434.45	419.00	426.90	430.40	428.36	1618572	6933.37	31370	832750	51.45
DELPHIFX	EQ	30-Aug-2023	378.90	378.90	385.80	377.85	378.50	379.20	381.44	1242	4.74	156	755	60.79
DELTACORP	EQ	30-Aug-2023	180.40	181.55	184.20	181.30	182.00	182.00	182.76	3424421	6258.34	20526	1393495	40.69
DELTAMAGNT	EQ	30-Aug-2023	92.10	101.00	109.65	97.05	98.00	98.20	105.14	999742	1051.12	11007	280370	28.04
DEN	EQ	30-Aug-2023	42.40	42.75	43.15	42.10	42.25	42.25	42.59	1132927	482.49	4080	547773	48.35
DENEERS	SM	30-Aug-2023	226.00	230.50	234.00	230.50	234.00	233.95	232.21	12000	27.87	10	10800	90.00
DENORA	EQ	30-Aug-2023	1642.90	1655.00	1680.00	1641.55	1646.00	1649.70	1661.38	5611	93.22	1302	3209	57.19
DENTALKART	SM	30-Aug-2023	511.35	519.00	553.90	500.00	500.00	505.75	525.30	77000	404.48	68	50000	64.94
DESTINY	SM	30-Aug-2023	20.60	21.60	21.60	21.60	21.60	21.60	21.60	6000	1.30	1	6000	100.00
DEVIT	BE	30-Aug-2023	128.55	129.15	130.40	127.00	130.00	129.85	128.46	47275	60.73	154	-	-
DEVYANI	EQ	30-Aug-2023	191.20	191.60	196.00	191.55	195.00	194.55	194.29	1408037	2735.61	22933	776404	55.14
DGCONTENT	EQ	30-Aug-2023	21.55	22.60	22.60	21.05	21.15	21.30	21.64	23705	5.13	228	16547	69.80
DHAMPURSUG	EQ	30-Aug-2023	255.55	256.90	262.90	256.00	259.80	259.20	259.93	302656	786.69	7393	110144	36.39
DHANBANK	EQ	30-Aug-2023	23.35	23.60	24.15	23.50	23.60	23.55	23.80	2332468	555.20	4702	1015018	43.52
DHANI	BE	30-Aug-2023	45.65	47.15	47.20	44.80	46.25	46.50	46.50	3073148	1428.98	10376	-	-
DHANILOANS	N6	30-Aug-2023	995.01	991.00	991.00	991.00	991.00	991.00	991.00	80	0.79	3	80	100.00
DHANILOANS	N8	30-Aug-2023	1555.00	1533.45	1533.45	1533.45	1533.45	1533.45	1533.45	2	0.03	1	2	100.00
DHANILOANS	NG	30-Aug-2023	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	100	1.00	2	100	100.00
DHANILOANS	NO	30-Aug-2023	990.00	990.00	990.00	950.45	950.45	950.45	988.72	31	0.31	3	31	100.00
DHANUKA	EQ	30-Aug-2023	785.00	792.00	796.20	776.15	790.00	791.60	788.82	38658	304.94	5467	17834	46.13
DHARMAJ	EQ	30-Aug-2023	214.30	217.20	223.60	214.30	214.55	215.40	220.00	266476	586.25	10943	109221	40.99
DHRUV	EQ	30-Aug-2023	55.25	56.00	56.90	55.30	55.70	56.10	55.95	50545	28.28	417	26848	53.12
DHUNINV	EQ	30-Aug-2023	702.00	702.00	713.00	700.00	702.10	702.55	704.82	1782	12.56	146	1066	59.82
DIAMONDYD	EQ	30-Aug-2023	937.50	944.95	944.95	919.05	929.50	926.50	927.33	9449	87.62	1736	4999	52.91
DICIND	EQ	30-Aug-2023	462.45	463.10	483.95	460.50	475.00	473.05	473.31	7368	34.87	668	4716	64.01
DIGISPICE	BE	30-Aug-2023	39.25	37.30	39.00	37.30	37.30	37.30	37.59	306597	115.26	851	-	-
DIGJAMLMTD	BE	30-Aug-2023	81.65	84.45	84.45	81.40	83.40	83.35	82.69	4061	3.36	81	-	-
DIL	EQ	30-Aug-2023	10.80	10.85	10.95	10.35	10.40	10.45	10.67	6101358	651.15	3228	3016460	49.44
DISHTV	EQ	30-Aug-2023	19.00	19.10	19.35	18.90	19.15	19.15	19.09	12035152	2297.77	6895	4281882	35.58
DIVGIITTS	EQ	30-Aug-2023	903.30	909.80	917.00	903.95	910.00	911.60	909.77	15074	137.14	1967	7162	47.51
DIVISLAB	EQ	30-Aug-2023	3657.10	3657.10	3678.20	3623.00	3631.80	3630.80	3653.14	309108	11292.14	23344	180131	58.27
DIVOPPBEES	EQ	30-Aug-2023	55.51	57.20	57.20	54.10	55.85	55.76	55.74	9669	5.39	359	4631	47.90
DIXON	EQ	30-Aug-2023	4917.05	4940.00	4975.00	4910.00	4950.00	4958.10	4942.86	225843	11163.11	25167	56771	25.14
DJML	EQ	30-Aug-2023	156.20	157.20	157.45	150.05	151.00	151.95	152.26	1839	2.80	310	1227	66.72
DKEGL	SM	30-Aug-2023	83.60	79.35	79.35	79.35	79.35	79.35	79.35	3000	2.38	1	3000	100.00
DLF	EQ	30-Aug-2023	494.00	496.00	502.95	495.60	500.00	500.05	499.70	4657793	23275.14	79762	2270577	48.75
DLINKINDIA	EQ	30-Aug-2023	334.55	337.85	338.70	328.60	330.00	329.95	332.77	211855	704.99	7605	117892	55.65
DMART	EQ	30-Aug-2023	3664.35	3693.95	3742.75	3684.55	3733.80	3736.30	3722.93	440057	16383.01	44835	240011	54.54
DMCC	EQ	30-Aug-2023	324.95	328.40	347.00	326.35	330.60	334.60	338.90	173673	588.58	9217	62597	36.04
DNAMEDIA	EQ	30-Aug-2023	2.95	3.05	3.15	2.95	3.05	3.00	3.04	145065	4.41	218	66177	45.62
DODLA	EQ	30-Aug-2023	739.15	745.90	757.50	735.00	742.40	739.00	745.27	116052	864.90	11426	37144	32.01
DOLATALGO	EQ	30-Aug-2023	44.55	45.00	53.45	44.95	52.15	52.10	51.14	3371423	1724.11	13003	1182492	35.07
DOLLAR	EQ	30-Aug-2023	422.15	423.00	444.20	421.80	434.00	433.75	434.52	288423	1253.24	11040	155390	53.88
DOLLEX	SM	30-Aug-2023	47.40	47.25	47.35	46.00	47.35	47.35	46.79	40000	18.72	10	24000	60.00
DOLPHIN	BE	30-Aug-2023	153.30	160.95	160.95	160.95	160.95	160.95	160.95	86	0.14	18	-	-
DONEAR	EQ	30-Aug-2023	94.15	96.20	96.20	93.60	94.30	94.50	94.80	115037	109.06	1415	64584	56.14
DPABHUSHAN	EQ	30-Aug-2023	433.50	443.00	465.00	430.05	449.00	447.55	445.89	36625	163.31	1105	24393	66.60
DPSCLTD	EQ	30-Aug-2023	14.10	14.15	14.25	13.90	13.95	13.95	14.07	200014	28.15	691	128686	64.34
DPWIRES	EQ	30-Aug-2023	676.65	688.00	698.00	681.00	683.10	684.25	688.95	62812	432.74	4939	25592	40.74
DRCSYSTEMS	EQ	30-Aug-2023	40.20	40.80	41.35	40.00	41.00	40.75	40.78	59307	24.19	222	49145	82.87
DREAMFOLKS	EQ	30-Aug-2023	499.05	505.75	508.85	499.00	502.00	500.90	503.70	293207	1476.88	17821	162874	55.55
DREDGECORP	EQ	30-Aug-2023	515.00	519.85	529.00	510.00	513.95	515.15	518.92	220399	1143.69	5644	64507	29.27
DRONE	SM	30-Aug-2023	130.85	132.00	135.00	129.00	129.00	130.40	132.45	306000	405.30	143	170000	55.56
DRREDDY	EQ	30-Aug-2023	5723.80	5737.80	5756.05	5640.00	5649.00	5649.75	5692.10	710363	40434.59	86330	499339	70.29
DSPBANKETF	EQ	30-Aug-2023	44.80	45.70	45.70	44.42	44.45	44.64	44.80	4421	1.98	133	1558	35.24
DSPGOLDETF	EQ	30-Aug-2023	58.75	60.30	60.30	58.90	59.10	59.05	59.07	817	0.48	39	672	82.25
DSPITETF	EQ	30-Aug-2023	30.94	31.00	31.25	30.98	31.25	31.24	31.10	8185	2.55	41	8160	99.69
DSPN50ETF	EQ	30-Aug-2023	197.57	197.58	201.04	196.15	197.85	196.85	197.46	295	0.58	43	149	50.51
DSPNEWETF	EQ	30-Aug-2023	234.04	234.25	234.93	232.75	232.75	233.21	234.48	8723	20.45	82	5725	65.63
DSPPSBKETF	EQ	30-Aug-2023	46.18	45.80	45.80	45.25	45.30	45.33	45.48	2854	1.30	43	2745	96.18
DSPPVBKETF	EQ	30-Aug-2023	23.25	23.18	23.36	23.00	23.09	23.14	23.21	2731	0.63	40	2513	92.02
DSPQ50ETF	EQ	30-Aug-2023	188.89	189.70	190.73	189.36	190.25	190.25	190.09	1554	2.95	84	1143	73.55
DSPSENXETF	EQ	30-Aug-2023	64.90	66.52	66.52	65.40	65.40	65.40	65.66	488	0.32	19	465	95.29
DSPSILVETF	EQ	30-Aug-2023	72.77	73.41	73.84	73.22	73.80	73.70	73.59	13258	9.76	143	12942	97.62
DSSL	EQ	30-Aug-2023	719.00	717.90	717.90	683.05	683.05	683.05	695.70	82009	570.54	4358	58945	71.88
DTIL	EQ	30-Aug-2023	211.50	213.00	216.40	210.00	214.95	212.25	214.06	12080	25.86	739	7049	58.35
DUCOL	SM	30-Aug-2023	177.00	178.50	180.10	178.50	180.10	180.10	179.53	4800	8.62	3	3200	66.67
DUCON	BE	30-Aug-2023	5.60	5.60	5.70	5.60	5.70	5.70	5.62	94482	5.31	133	-	-
DUGLOBAL	SM	30-Aug-2023	58.00	58.00	59.50	58.00	59.50	59.50	58.90	12500	7.36	5	10000	80.00
DVL	EQ	30-Aug-2023	258.65	262.30	263.50	258.30	260.00	260.20	261.40	42333	110.66	1589	27530	65.03
DWARKESH	EQ	30-Aug-2023	89.85	90.05	91.70	89.75	90.00	89.95	90.72	2392074	2170.07	19280	946769	39.58
DYCL	BE	30-Aug-2023	475.45	490.00	493.00	465.05	477.90	475.35	478.78	23609	113.03	1188	-	-
DYNAMATECH	EQ	30-Aug-2023	3900.40	3911.75	3930.00	3813.85	3853.15	3855.90	3877.29	5698	220.93	1781	2782	48.82
DYNAMIC	SM	30-Aug-2023	84.70	88.85	88.90	84.50	88.90	88.90	87.94	160000	140.71	72	106000	66.25
DYNPRO	EQ	30-Aug-2023	398.10	401.90	413.70	391.70	396.00	393.15	402.84	52403	211.10	4400	28755	54.87
E2E	BE	30-Aug-2023	370.20	377.60	377.60	377.60	377.60	377.60	377.60	6999	26.43	85	-	-
EASEMYTRIP	EQ	30-Aug-2023	40.30	40.30	41.80	40.30	41.40	41.45	41.38	26497488	10965.52	92559	11533577	43.53
EASTSILK	BE	30-Aug-2023	1.85	1.90	1.90	1.85	1.85	1.85	1.88	10939	0.21	26	-	-
EBBETF0425	EQ	30-Aug-2023	1149.00	1149.00	1149.01	1148.50	1148.55	1148.55	1148.71	5224	60.01	47	4695	89.87
EBBETF0430	EQ	30-Aug-2023	1289.99	1290.00	1292.98	1290.00	1291.21	1291.93	1290.52	19315	249.26	404	19227	99.54
EBBETF0431	EQ	30-Aug-2023	1152.16	1154.07	1154.80	1152.51	1154.10	1154.10	1153.25	4205	48.49	103	4050	96.31
EBBETF0433	EQ	30-Aug-2023	1058.13	1056.00	1056.99	1055.00	1055.00	1055.27	1056.02	22087	233.24	84	21387	96.83
ECLERX	EQ	30-Aug-2023	1631.45	1639.45	1662.95	1626.60	1648.00	1649.05	1646.77	39673	653.32	7554	20741	52.28
ECLFINANCE	NJ	30-Aug-2023	980.99	981.96	981.96	972.50	973.50	973.50	975.80	85	0.83	5	75	88.24
ECLFINANCE	NK	30-Aug-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ECLFINANCE	NO	30-Aug-2023	999.00	986.00	990.00	984.00	990.00	990.00	986.74	238	2.35	8	195	81.93
ECLFINANCE	NP	30-Aug-2023	1059.00	1059.00	1060.00	1059.00	1060.00	1060.00	1059.50	299	3.17	6	299	100.00
ECLFINANCE	NQ	30-Aug-2023	1562.20	1561.20	1561.20	1561.10	1561.20	1561.20	1561.14	52	0.81	3	52	100.00
ECLFINANCE	NR	30-Aug-2023	999.01	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	50	0.50	7	50	100.00
ECLFINANCE	NS	30-Aug-2023	1028.84	1048.00	1048.00	1047.00	1047.00	1047.50	1047.50	2	0.02	2	0	0.00
EDELWEISS	EQ	30-Aug-2023	54.35	54.70	57.35	54.55	55.85	55.80	56.15	8601733	4829.77	26663	2511072	29.19
EICHERMOT	EQ	30-Aug-2023	3355.35	3368.00	3412.00	3356.50	3396.95	3405.75	3394.78	903102	30658.28	54412	544184	60.26
EIDPARRY	EQ	30-Aug-2023	473.80	476.95	482.85	475.05	476.50	476.50	478.70	241140	1154.34	12244	132903	55.11
EIFFL	EQ	30-Aug-2023	141.40	139.20	144.60	139.20	144.60	143.30	142.92	19786	28.28	345	16825	85.03
EIHAHOTELS	EQ	30-Aug-2023	463.95	464.40	485.00	464.25	481.95	481.20	478.59	46445	222.28	3614	14671	31.59
EIHOTEL	EQ	30-Aug-2023	232.50	232.00	244.60	228.50	242.30	242.05	240.33	3328726	8000.00	32816	1214449	36.48
EIMCOELECO	BE	30-Aug-2023	792.40	789.00	832.00	765.00	832.00	831.45	819.54	21131	173.18	490	-	-
EKC	EQ	30-Aug-2023	112.95	114.90	120.40	114.70	117.45	117.40	117.61	1471286	1730.34	14646	650261	44.20
ELDEHSG	EQ	30-Aug-2023	740.90	748.25	752.90	732.05	734.55	738.80	747.37	3259	24.36	415	2393	73.43
ELECON	EQ	30-Aug-2023	848.30	850.00	869.90	845.00	852.60	853.85	859.17	383029	3290.87	12957	238748	62.33
ELECTCAST	EQ	30-Aug-2023	68.55	69.50	69.95	68.55	68.90	68.80	69.22	4001811	2769.97	12244	1543922	38.58
ELECTHERM	BE	30-Aug-2023	130.10	132.70	132.70	132.70	132.70	132.70	132.70	18510	24.56	69	-	-
ELGIEQUIP	EQ	30-Aug-2023	469.95	473.05	489.95	471.05	484.95	483.15	482.69	556756	2687.39	31113	253831	45.59
ELGIRUBCO	EQ	30-Aug-2023	52.10	51.50	53.10	51.35	52.25	51.95	52.02	61926	32.21	621	41124	66.41
ELIN	EQ	30-Aug-2023	164.30	165.70	167.75	162.50	163.50	163.70	165.18	377016	622.76	7025	213791	56.71
EMAMILTD	EQ	30-Aug-2023	518.90	520.00	522.50	516.00	520.00	520.00	519.50	330587	1717.38	23025	211848	64.08
EMAMIPAP	EQ	30-Aug-2023	130.10	132.05	132.05	130.60	131.50	131.45	131.35	14131	18.56	426	9638	68.20
EMAMIREAL	EQ	30-Aug-2023	82.45	83.70	84.90	80.15	81.65	81.70	83.08	103612	86.08	1631	61120	58.99
EMBASSY	RR	30-Aug-2023	304.25	304.25	305.50	303.00	304.50	304.01	304.04	654146	1988.84	5303	603321	92.23
EMIL	EQ	30-Aug-2023	152.40	153.90	153.90	141.55	146.70	145.65	148.21	999044	1480.67	14360	619226	61.98
EMKAY	EQ	30-Aug-2023	84.50	85.30	86.50	83.80	84.50	84.50	85.32	56584	48.28	729	37541	66.35
EMKAYTOOLS	SM	30-Aug-2023	460.50	455.00	464.00	455.00	458.00	458.00	459.88	7200	33.11	6	6600	91.67
EMMBI	EQ	30-Aug-2023	86.70	88.00	92.00	87.75	90.00	90.05	90.41	103173	93.28	1303	56079	54.35
EMUDHRA	EQ	30-Aug-2023	490.85	495.80	504.10	493.00	497.10	495.30	496.93	68795	341.86	5935	30826	44.81
ENDURANCE	EQ	30-Aug-2023	1624.90	1634.00	1655.00	1624.90	1650.00	1647.70	1640.49	82663	1356.07	6612	48321	58.46
ENERGYDEV	EQ	30-Aug-2023	17.40	17.80	18.00	17.75	17.95	17.90	17.89	199268	35.64	845	161503	81.05
ENGINERSIN	EQ	30-Aug-2023	156.20	157.60	159.75	155.40	155.95	155.95	157.19	2954610	4644.36	19387	1052593	35.63
ENIL	EQ	30-Aug-2023	150.60	152.05	152.15	148.60	150.00	149.50	150.10	94971	142.55	1674	73140	77.01
EPL	EQ	30-Aug-2023	197.50	198.40	199.00	196.50	197.00	197.60	197.50	618814	1222.14	8707	362312	58.55
EQUITASBNK	EQ	30-Aug-2023	86.85	87.50	87.75	85.85	86.70	86.80	86.87	5015790	4357.23	30448	2799021	55.80
ERFLNCDI	N5	30-Aug-2023	913.95	914.80	914.80	914.80	914.80	914.80	914.80	6	0.05	1	6	100.00
ERIS	EQ	30-Aug-2023	806.35	806.75	834.20	806.75	824.50	824.80	822.77	82546	679.16	9261	50373	61.02
EROSMEDIA	EQ	30-Aug-2023	18.00	18.10	18.40	18.00	18.20	18.10	18.18	546095	99.31	5917	285191	52.22
ESABINDIA	EQ	30-Aug-2023	5591.15	5619.15	5644.95	5501.00	5553.20	5528.65	5559.67	4954	275.43	1452	3164	63.87
ESCORTS	EQ	30-Aug-2023	3045.40	3046.00	3343.85	3025.10	3270.00	3252.75	3164.38	1477232	46745.22	64609	176956	11.98
ESFL	SM	30-Aug-2023	145.90	146.90	148.20	145.00	145.00	145.45	146.42	54000	79.07	43	37200	68.89
ESSARSHPNG	BE	30-Aug-2023	14.80	14.90	14.90	14.50	14.50	14.50	14.84	355196	52.72	310	-	-
ESSENTIA	BE	30-Aug-2023	5.60	5.70	5.70	5.70	5.70	5.70	5.70	331042	18.87	172	-	-
ESTER	EQ	30-Aug-2023	93.00	94.95	99.30	94.05	97.00	96.85	97.31	409153	398.16	5601	179505	43.87
ETHOSLTD	EQ	30-Aug-2023	1594.85	1610.00	1675.25	1606.05	1615.10	1628.80	1638.48	63935	1047.56	9557	35164	55.00
EUROBOND	SM	30-Aug-2023	152.40	153.00	153.95	152.40	153.75	153.75	152.96	15000	22.94	15	13000	86.67
EUROTEXIND	BE	30-Aug-2023	10.90	10.90	10.90	10.80	10.80	10.80	10.89	594	0.06	7	-	-
EVEREADY	EQ	30-Aug-2023	426.95	427.00	434.95	422.65	425.65	427.95	428.59	191858	822.28	8201	76334	39.79
EVERESTIND	EQ	30-Aug-2023	1210.60	1220.00	1228.65	1170.00	1173.00	1176.75	1193.00	49286	587.98	5927	25559	51.86
EXCEL	BE	30-Aug-2023	0.35	0.35	0.40	0.30	0.40	0.35	0.36	8060642	28.70	2082	-	-
EXCELINDUS	EQ	30-Aug-2023	926.50	926.50	947.10	926.45	939.15	938.60	940.15	14074	132.32	1976	7757	55.12
EXIDEIND	EQ	30-Aug-2023	260.40	261.60	263.65	260.25	261.10	261.60	262.03	1604092	4203.24	15578	697567	43.49
EXPLEOSOL	EQ	30-Aug-2023	1376.75	1388.00	1394.95	1359.00	1360.05	1364.05	1375.38	44743	615.39	5136	28431	63.54
EXXARO	EQ	30-Aug-2023	128.75	129.70	132.25	127.50	128.70	128.25	129.47	137769	178.37	2442	78412	56.92
FACT	EQ	30-Aug-2023	463.00	465.50	467.20	460.85	462.00	463.55	463.34	308177	1427.90	8125	74763	24.26
FAIRCHEMOR	EQ	30-Aug-2023	1135.25	1149.00	1169.55	1137.00	1165.95	1163.50	1156.08	26184	302.71	5644	11609	44.34
FAZE3Q	EQ	30-Aug-2023	385.40	391.15	403.45	389.50	399.75	398.05	397.90	22387	89.08	2499	11851	52.94
FCL	EQ	30-Aug-2023	304.55	307.00	324.00	305.40	314.10	315.05	316.19	2655570	8396.67	45883	807585	30.41
FCONSUMER	BE	30-Aug-2023	0.65	0.70	0.70	0.70	0.70	0.70	0.70	1143117	8.00	410	-	-
FCSSOFT	EQ	30-Aug-2023	2.35	2.35	2.40	2.35	2.40	2.35	2.37	4180898	98.91	3035	3018835	72.21
FDC	EQ	30-Aug-2023	377.50	380.80	392.80	380.00	385.80	386.40	387.31	334676	1296.24	11055	158331	47.31
FEDERALBNK	EQ	30-Aug-2023	144.45	145.45	145.80	143.00	143.35	143.40	144.39	8170161	11796.90	42289	3421204	41.87
FELIX	SM	30-Aug-2023	116.15	121.00	121.95	112.30	121.95	121.95	119.42	30000	35.83	30	24000	80.00
FIBERWEB	EQ	30-Aug-2023	33.00	33.40	33.80	33.00	33.65	33.45	33.42	98128	32.79	660	66281	67.55
FIDEL	SM	30-Aug-2023	96.70	98.00	98.00	94.35	94.75	95.85	96.39	36000	34.70	11	18000	50.00
FIEMIND	EQ	30-Aug-2023	1964.75	1964.75	1979.95	1911.00	1925.00	1925.55	1932.20	42238	816.12	8873	20283	48.02
FILATEX	EQ	30-Aug-2023	50.05	50.35	50.95	48.90	49.95	49.65	49.93	1714721	856.21	6559	948069	55.29
FINCABLES	EQ	30-Aug-2023	1067.15	1071.70	1091.00	1066.00	1085.95	1085.35	1083.13	241770	2618.68	17834	109091	45.12
FINEORG	EQ	30-Aug-2023	4811.95	4840.00	4898.80	4819.00	4835.00	4840.95	4851.57	39387	1910.89	9474	18630	47.30
FINOPB	EQ	30-Aug-2023	367.15	367.00	368.80	357.10	361.25	365.15	363.29	102840	373.61	6472	45526	44.27
FINPIPE	EQ	30-Aug-2023	235.95	237.20	237.80	228.50	230.30	230.10	231.84	3374490	7823.32	30172	2295905	68.04
FIVESTAR	EQ	30-Aug-2023	754.15	762.40	762.40	734.00	742.00	744.95	744.71	589924	4393.21	26103	399689	67.75
FLEXITUFF	BE	30-Aug-2023	36.55	36.00	37.60	35.60	37.00	37.00	36.96	23618	8.73	143	-	-
FLUOROCHEM	EQ	30-Aug-2023	3021.55	3049.00	3072.30	3000.00	3042.00	3037.20	3039.66	150266	4567.58	13212	61512	40.94
FMGOETZE	EQ	30-Aug-2023	366.70	366.70	372.10	363.00	365.65	363.95	367.24	93038	341.67	4615	52575	56.51
FMNL	EQ	30-Aug-2023	6.00	6.30	6.30	5.95	6.10	6.10	6.07	182914	11.11	335	103759	56.73
FOCE	SM	30-Aug-2023	744.00	743.00	750.00	743.00	750.00	748.00	748.00	1000	7.48	3	1000	100.00
FOCUS	EQ	30-Aug-2023	771.60	771.60	779.50	758.00	777.85	773.65	773.73	20991	162.41	1178	13306	63.39
FOODSIN	EQ	30-Aug-2023	182.65	183.70	186.75	179.10	180.10	179.85	183.13	214135	392.15	5708	123820	57.82
FORCEMOT	EQ	30-Aug-2023	3370.60	3400.00	3449.80	3351.40	3390.00	3378.50	3382.74	18709	632.88	3338	10750	57.46
FORTIS	EQ	30-Aug-2023	334.50	335.00	336.20	329.60	332.50	331.90	331.95	1534178	5092.67	16532	1300481	84.77
FOSECOIND	EQ	30-Aug-2023	3715.15	3760.00	3797.80	3652.65	3718.00	3708.90	3756.48	8057	302.66	2795	2354	29.22
FROG	SM	30-Aug-2023	259.35	260.10	260.10	253.40	253.45	253.50	255.51	12400	31.68	29	9600	77.42
FSC	BZ	30-Aug-2023	9.60	9.60	9.85	9.50	9.80	9.55	9.70	18213	1.77	52	-	-
FSL	EQ	30-Aug-2023	161.30	162.75	164.30	159.60	159.95	160.25	161.55	2049393	3310.75	21969	695100	33.92
FUSION	EQ	30-Aug-2023	637.85	640.00	648.00	619.00	620.00	622.90	630.28	214771	1353.65	11171	120112	55.93
GABRIEL	EQ	30-Aug-2023	321.30	320.00	321.30	311.00	315.80	315.75	316.08	679698	2148.38	10971	330721	48.66
GAEL	EQ	30-Aug-2023	267.15	269.00	269.70	262.70	265.00	264.15	266.87	526505	1405.09	14333	257870	48.98
GAIL	EQ	30-Aug-2023	117.20	117.25	118.10	115.80	116.10	116.10	117.09	8868451	10383.80	33653	4998548	56.36
GALAXYSURF	EQ	30-Aug-2023	2662.05	2675.40	2718.00	2666.45	2697.00	2697.95	2695.63	13441	362.32	4086	6348	47.23
GALLANTT	EQ	30-Aug-2023	86.85	86.85	88.80	86.10	87.55	86.90	87.37	149320	130.46	1655	73516	49.23
GANDHITUBE	EQ	30-Aug-2023	710.10	717.00	719.45	697.50	707.95	700.90	707.59	24044	170.13	2697	13235	55.04
GANECOS	EQ	30-Aug-2023	1046.85	1046.70	1054.90	1027.85	1030.00	1042.10	1044.11	66455	693.86	5529	45273	68.13
GANESHBE	EQ	30-Aug-2023	176.90	178.70	181.85	173.95	174.00	174.60	178.04	1699629	3025.97	14502	699782	41.17
GANESHHOUC	EQ	30-Aug-2023	450.00	455.00	455.00	432.05	438.00	437.95	442.56	62896	278.35	6652	30766	48.92
GANGAFORGE	BE	30-Aug-2023	7.40	7.25	7.25	7.25	7.25	7.25	7.25	145290	10.53	55	-	-
GANGESSECU	EQ	30-Aug-2023	115.45	116.30	117.50	115.00	117.50	116.70	115.99	6917	8.02	266	3419	49.43
GARFIBRES	EQ	30-Aug-2023	3224.50	3224.50	3254.30	3190.00	3200.00	3207.55	3217.36	7331	235.86	2526	2897	39.52
GATECHDVR	BE	30-Aug-2023	10.35	10.15	10.55	10.15	10.55	10.55	10.49	164786	17.29	43	-	-
GATEWAY	EQ	30-Aug-2023	86.25	86.70	87.30	85.30	85.75	85.70	86.04	733445	631.04	7625	439260	59.89
GATI	EQ	30-Aug-2023	146.80	146.85	148.80	146.85	147.10	147.35	147.76	304751	450.31	3891	114680	37.63
GAYAHWS	BE	30-Aug-2023	0.75	0.75	0.75	0.70	0.70	0.70	0.72	135376	0.97	94	-	-
GEECEE	EQ	30-Aug-2023	182.20	183.00	188.50	181.50	181.50	182.80	184.56	31867	58.81	1498	16033	50.31
GEEKAYWIRE	BE	30-Aug-2023	269.50	282.95	282.95	282.95	282.95	282.95	282.95	27754	78.53	179	-	-
GENCON	BE	30-Aug-2023	50.60	49.75	50.05	49.70	49.70	49.70	49.82	10409	5.19	35	-	-
GENESYS	EQ	30-Aug-2023	318.65	321.70	367.80	319.80	355.10	356.10	351.43	1042940	3665.23	32824	302282	28.98
GENSOL	EQ	30-Aug-2023	1761.05	1789.95	1795.40	1728.00	1730.00	1741.55	1772.72	32835	582.07	2779	21727	66.17
GENUSPAPER	EQ	30-Aug-2023	19.30	19.70	19.80	17.70	18.50	18.45	18.94	1739900	329.52	3087	992165	57.02
GENUSPOWER	EQ	30-Aug-2023	259.30	262.00	268.50	246.35	246.60	246.35	252.00	1374094	3462.65	18738	816335	59.41
GEOJITFSL	EQ	30-Aug-2023	54.40	55.65	57.65	55.00	57.40	57.20	56.62	1840014	1041.85	8669	1019057	55.38
GEPIL	EQ	30-Aug-2023	165.05	165.80	167.05	163.20	163.95	164.25	164.92	255017	420.58	4511	142836	56.01
GESHIP	EQ	30-Aug-2023	752.15	753.00	762.00	750.05	759.80	758.90	757.93	117432	890.06	6574	53402	45.47
GET&D	EQ	30-Aug-2023	329.20	320.20	329.70	312.75	320.00	317.55	316.70	400989	1269.95	8671	197744	49.31
GFLLIMITED	EQ	30-Aug-2023	84.60	83.65	86.00	83.65	84.95	84.40	84.93	202658	172.12	2240	146187	72.13
GHCL	EQ	30-Aug-2023	596.50	602.00	611.80	590.00	602.00	599.15	599.35	928316	5563.84	29257	395330	42.59
GHCLTEXTIL	EQ	30-Aug-2023	78.90	78.90	80.65	78.25	78.40	78.90	79.49	477160	379.32	7735	328672	68.88
GICHSGFIN	EQ	30-Aug-2023	178.25	179.40	180.95	178.20	180.00	179.60	179.83	169874	305.48	2860	79252	46.65
GICRE	EQ	30-Aug-2023	219.65	220.80	223.50	219.10	220.00	219.75	221.00	626039	1383.52	10918	306915	49.02
GILLANDERS	EQ	30-Aug-2023	73.05	73.95	75.85	72.05	72.65	72.90	74.26	96935	71.99	937	37441	38.62
GILLETTE	EQ	30-Aug-2023	5523.05	5639.95	5650.00	5521.00	5604.25	5596.05	5578.41	42576	2375.06	8003	23285	54.69
GILT5YBEES	EQ	30-Aug-2023	52.84	52.83	52.87	52.81	52.82	52.81	52.84	341857	180.63	320	180095	52.68
GINNIFILA	BE	30-Aug-2023	27.30	27.80	27.85	27.00	27.50	27.60	27.54	58015	15.98	129	-	-
GIPCL	EQ	30-Aug-2023	121.25	122.00	122.70	119.50	120.40	120.40	121.31	499388	605.83	4628	255644	51.19
GISOLUTION	BE	30-Aug-2023	11.85	11.90	11.95	11.60	11.70	11.75	11.77	1104504	129.96	1374	-	-
GKWLIMITED	BE	30-Aug-2023	1125.00	1125.00	1125.00	1102.50	1102.50	1102.50	1108.93	35	0.39	2	-	-
GLAND	EQ	30-Aug-2023	1574.15	1580.00	1614.95	1580.00	1598.05	1595.40	1600.30	207143	3314.91	17477	66590	32.15
GLAXO	EQ	30-Aug-2023	1413.50	1415.05	1420.90	1405.00	1410.10	1414.15	1413.84	24202	342.18	2738	13524	55.88
GLENMARK	EQ	30-Aug-2023	756.55	763.45	769.95	752.55	755.75	755.35	761.98	504687	3845.61	15996	219998	43.59
GLFL	EQ	30-Aug-2023	3.75	3.90	3.90	3.85	3.90	3.90	3.90	21003	0.82	11	21003	100.00
GLOBAL	BE	30-Aug-2023	182.60	191.70	191.70	191.70	191.70	191.70	191.70	43833	84.03	296	-	-
GLOBALPET	SM	30-Aug-2023	85.50	84.00	85.50	82.00	85.00	84.35	83.86	87000	72.96	29	54000	62.07
GLOBALVECT	BE	30-Aug-2023	76.80	80.60	80.60	77.25	78.40	78.60	78.68	14021	11.03	89	-	-
GLOBE	BE	30-Aug-2023	2.80	2.80	2.85	2.80	2.85	2.85	2.84	319044	9.05	394	-	-
GLOBUSSPR	EQ	30-Aug-2023	901.75	911.65	916.00	891.00	895.00	899.70	907.51	146641	1330.78	8574	75342	51.38
GLS	EQ	30-Aug-2023	618.05	618.05	621.95	610.65	611.90	612.40	615.19	100684	619.39	7021	65587	65.14
GMBREW	EQ	30-Aug-2023	598.05	599.95	605.65	596.00	602.50	598.00	601.67	42775	257.36	3360	19886	46.49
GMDCLTD	EQ	30-Aug-2023	246.95	248.85	261.40	247.05	252.00	252.15	254.32	8972251	22818.32	67775	1871444	20.86
GMMPFAUDLR	EQ	30-Aug-2023	1544.50	1556.00	1581.00	1548.00	1560.00	1565.25	1562.58	374277	5848.36	21594	276257	73.81
GMRINFRA	EQ	30-Aug-2023	61.05	61.55	62.45	59.60	60.60	60.25	60.56	34475768	20878.88	54147	16190098	46.96
GMRP&UI	EQ	30-Aug-2023	24.95	25.20	25.50	24.50	25.20	24.90	24.86	2822705	701.78	5883	1887259	66.86
GNA	EQ	30-Aug-2023	995.75	999.50	1014.30	984.55	992.70	992.35	1000.19	121216	1212.39	13452	68876	56.82
GNFC	EQ	30-Aug-2023	603.15	609.00	621.00	603.15	604.30	604.75	613.01	2331442	14291.94	48137	778788	33.40
GOACARBON	EQ	30-Aug-2023	533.20	535.45	536.70	529.00	529.95	530.00	533.48	39308	209.70	7509	9055	23.04
GOCLCORP	EQ	30-Aug-2023	425.20	426.95	445.50	425.20	432.00	433.20	435.95	157667	687.36	16077	69574	44.13
GOCOLORS	EQ	30-Aug-2023	1276.20	1279.95	1312.00	1271.00	1301.05	1305.65	1299.21	80383	1044.35	9031	41268	51.34
GODFRYPHLP	EQ	30-Aug-2023	2166.15	2178.00	2200.25	2149.00	2154.00	2159.35	2171.24	48233	1047.25	9102	21002	43.54
GODHA	BE	30-Aug-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	13222002	138.83	3022	-	-
GODREJAGRO	EQ	30-Aug-2023	481.00	483.00	484.90	479.00	482.00	481.80	481.38	125415	603.73	5775	79640	63.50
GODREJCP	EQ	30-Aug-2023	1013.35	1015.95	1024.80	1013.55	1021.70	1020.55	1020.78	333967	3409.07	13988	192556	57.66
GODREJIND	EQ	30-Aug-2023	523.70	525.00	533.65	519.55	525.00	522.90	524.70	152157	798.37	10891	75557	49.66
GODREJPROP	EQ	30-Aug-2023	1644.50	1648.00	1663.15	1637.00	1655.35	1658.85	1652.84	507237	8383.83	27213	257212	50.71
GOENKA	BZ	30-Aug-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.85	291092	2.47	71	-	-
GOKEX	EQ	30-Aug-2023	735.35	780.00	882.40	761.20	844.00	867.35	820.93	12145472	99705.22	380296	1429030	11.77
GOKUL	EQ	30-Aug-2023	30.10	30.45	31.65	30.20	31.05	31.05	31.17	248276	77.38	1381	143205	57.68
GOKULAGRO	EQ	30-Aug-2023	109.65	110.75	112.30	110.00	110.25	110.35	110.87	83534	92.62	2418	46233	55.35
GOLDBEES	EQ	30-Aug-2023	49.98	51.50	51.50	50.12	50.36	50.34	50.32	2513078	1264.52	13635	2046049	81.42
GOLDENTOBC	BZ	30-Aug-2023	50.55	50.55	50.55	49.50	49.55	49.85	50.33	3545	1.78	38	-	-
GOLDIAM	EQ	30-Aug-2023	126.05	127.00	129.25	126.10	127.80	127.60	127.86	276325	353.30	3591	157257	56.91
GOLDSHARE	EQ	30-Aug-2023	50.20	50.40	50.65	50.30	50.60	50.50	50.50	237402	119.88	308	227906	96.00
GOLDTECH	BE	30-Aug-2023	90.70	91.00	93.95	87.00	91.50	91.25	90.27	42661	38.51	207	-	-
GOODLUCK	EQ	30-Aug-2023	573.25	574.65	578.80	560.50	573.15	575.70	574.67	80235	461.09	3835	47974	59.79
GOODYEAR	EQ	30-Aug-2023	1347.40	1347.40	1378.00	1347.40	1365.00	1359.20	1357.53	11538	156.63	2540	5799	50.26
GOYALALUM	BE	30-Aug-2023	8.45	8.30	8.30	8.30	8.30	8.30	8.30	35656	2.96	215	-	-
GPIL	EQ	30-Aug-2023	578.30	581.80	602.35	581.80	594.40	592.85	594.89	1113595	6624.67	22608	468227	42.05
GPPL	EQ	30-Aug-2023	127.95	130.00	134.00	129.55	130.80	130.80	132.17	6270457	8287.41	39906	2152205	34.32
GPTINFRA	BE	30-Aug-2023	83.50	83.50	83.50	82.00	82.00	82.00	83.24	110167	91.70	107	-	-
GRANULES	EQ	30-Aug-2023	301.65	301.80	305.10	300.35	300.65	302.00	303.31	827421	2509.65	9354	478672	57.85
GRAPHITE	EQ	30-Aug-2023	475.20	477.50	484.00	471.55	472.95	472.75	477.37	650069	3103.22	14554	248765	38.27
GRASIM	EQ	30-Aug-2023	1801.80	1805.00	1824.90	1799.85	1805.75	1806.65	1813.58	473306	8583.77	25294	278592	58.86
GRAUWEIL	EQ	30-Aug-2023	135.40	136.80	137.35	132.80	134.50	133.45	134.84	270214	364.36	4615	122026	45.16
GRAVITA	EQ	30-Aug-2023	749.60	757.00	758.00	750.10	750.10	751.55	753.51	93886	707.44	5897	49616	52.85
GRCL	SM	30-Aug-2023	67.05	70.40	70.40	70.40	70.40	70.40	70.40	4000	2.82	1	4000	100.00
GREAVESCOT	EQ	30-Aug-2023	145.10	145.90	148.80	143.55	144.45	144.10	146.48	2239883	3281.05	17875	1080705	48.25
GREEN-RE	BE	30-Aug-2023	3.05	3.10	3.15	2.75	3.05	3.05	2.97	4523734	134.33	7660	-	-
GREENCHEF	SM	30-Aug-2023	136.35	138.00	138.95	133.00	134.95	134.45	135.48	129600	175.58	81	102400	79.01
GREENLAM	EQ	30-Aug-2023	443.25	447.00	454.35	445.10	448.00	446.15	448.44	13618	61.07	2531	5407	39.70
GREENPANEL	EQ	30-Aug-2023	364.45	366.80	371.40	361.35	366.00	366.60	366.49	407277	1492.63	19780	129628	31.83
GREENPLY	EQ	30-Aug-2023	164.75	165.00	166.55	159.75	159.80	160.25	162.04	529594	858.15	12429	280054	52.88
GREENPOWER	BE	30-Aug-2023	13.95	14.30	14.30	13.50	14.10	14.05	14.06	5807605	816.80	10836	-	-
GRINDWELL	EQ	30-Aug-2023	2238.45	2240.95	2246.90	2215.00	2219.00	2222.90	2229.20	22865	509.71	5908	8905	38.95
GRINFRA	EQ	30-Aug-2023	1286.15	1335.00	1335.00	1280.20	1290.40	1290.05	1305.39	140423	1833.07	12645	44874	31.96
GRMOVER	EQ	30-Aug-2023	183.70	185.50	186.70	182.90	186.65	185.15	184.75	60057	110.96	2556	30644	51.02
GROBTEA	EQ	30-Aug-2023	907.55	930.00	930.00	895.00	900.00	903.70	909.19	427	3.88	130	259	60.66
GRPLTD	BE	30-Aug-2023	4141.30	4190.00	4290.00	4100.00	4200.00	4187.45	4225.09	613	25.90	78	-	-
GRSE	EQ	30-Aug-2023	793.75	794.95	833.45	786.70	805.20	803.05	817.82	2921109	23889.45	57368	541129	18.52
GRWRHITECH	EQ	30-Aug-2023	1140.25	1140.25	1187.40	1135.80	1160.00	1162.20	1163.34	49093	571.12	3260	36244	73.83
GSFC	EQ	30-Aug-2023	173.40	174.95	177.10	173.45	174.10	174.35	175.41	3371037	5913.18	30541	1706988	50.64
GSLSU	EQ	30-Aug-2023	179.80	181.30	182.85	179.05	180.05	179.95	180.10	164953	297.09	2712	38859	23.56
GSPL	EQ	30-Aug-2023	273.95	275.35	277.25	274.20	275.40	275.65	276.20	1740339	4806.79	18674	1572302	90.34
GSS	EQ	30-Aug-2023	187.95	189.85	190.70	185.60	186.50	186.30	188.20	51033	96.04	1795	34780	68.15
GSTL	SM	30-Aug-2023	118.95	116.00	116.00	116.00	116.00	116.00	116.00	2000	2.32	2	2000	100.00
GTL	EQ	30-Aug-2023	6.95	7.00	7.25	7.00	7.20	7.15	7.12	1143898	81.48	1323	647475	56.60
GTLINFRA	EQ	30-Aug-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.73	16687123	121.31	9486	8508472	50.99
GTPL	EQ	30-Aug-2023	152.10	152.90	154.35	151.50	152.20	152.60	152.75	52347	79.96	1619	29112	55.61
GUFICBIO	EQ	30-Aug-2023	304.55	307.00	313.75	297.05	300.80	300.55	305.54	412503	1260.35	15228	172352	41.78
GUJALKALI	EQ	30-Aug-2023	691.30	694.70	705.00	692.20	693.85	696.15	699.13	346534	2422.73	13108	162320	46.84
GUJAPOLLO	BE	30-Aug-2023	221.00	221.00	224.75	221.00	224.50	223.65	223.23	911	2.03	35	-	-
GUJGASLTD	EQ	30-Aug-2023	458.85	460.00	461.45	453.00	453.45	453.40	456.31	2126957	9705.48	20653	1448865	68.12
GUJRAFFIA	BE	30-Aug-2023	28.80	28.80	30.10	28.80	30.00	29.60	29.76	2083	0.62	22	-	-
GULFOILLUB	EQ	30-Aug-2023	587.00	591.95	603.00	580.25	584.00	583.45	593.80	215927	1282.18	10757	102308	47.38
GULFPETRO	EQ	30-Aug-2023	44.90	45.55	46.70	45.20	45.90	45.70	46.03	686946	316.22	3648	342759	49.90
GULPOLY	EQ	30-Aug-2023	225.30	227.80	229.20	223.00	224.50	223.85	225.81	115592	261.02	4980	51501	44.55
GVKPIL	EQ	30-Aug-2023	4.50	4.70	4.70	4.70	4.70	4.70	4.70	2151951	101.14	784	2151951	100.00
GVPTECH	BE	30-Aug-2023	17.15	17.15	17.45	17.15	17.45	17.45	17.44	56972	9.94	208	-	-
HAL	EQ	30-Aug-2023	3897.35	3928.00	3958.00	3900.05	3903.00	3905.30	3927.87	795773	31256.97	50299	315499	39.65
HAPPSTMNDS	EQ	30-Aug-2023	902.35	907.85	915.00	904.50	909.20	908.75	909.85	224023	2038.27	13190	119434	53.31
HARDWYN	EQ	30-Aug-2023	38.75	40.40	40.40	39.00	39.75	39.75	39.80	96992	38.61	1320	53617	55.28
HARIOMPIPE	EQ	30-Aug-2023	628.85	631.45	640.00	626.95	630.00	628.10	633.06	78842	499.11	5676	39872	50.57
HARRMALAYA	EQ	30-Aug-2023	136.45	137.45	140.50	136.20	138.85	138.50	138.45	43441	60.14	1144	18498	42.58
HARSHA	EQ	30-Aug-2023	452.45	456.00	472.90	455.50	458.40	459.25	464.67	324860	1509.51	12892	147140	45.29
HATHWAY	EQ	30-Aug-2023	16.65	16.75	16.85	16.45	16.50	16.55	16.56	5685843	941.71	5921	2600780	45.74
HATSUN	EQ	30-Aug-2023	1225.00	1231.00	1231.00	1201.00	1207.80	1223.75	1218.75	51509	627.77	8461	19923	38.68
HAVELLS	EQ	30-Aug-2023	1338.90	1348.00	1364.40	1335.50	1353.00	1353.95	1355.84	1357809	18409.65	56603	808950	59.58
HAVISHA	BE	30-Aug-2023	1.75	1.75	1.75	1.70	1.75	1.75	1.72	43730	0.75	80	-	-
HBLPOWER	EQ	30-Aug-2023	278.10	279.90	279.90	258.00	262.95	262.20	268.12	3694764	9906.39	51525	1826883	49.45
HBSL	EQ	30-Aug-2023	56.75	56.75	59.90	56.20	58.55	58.45	58.78	92367	54.29	1150	49388	53.47
HCC	EQ	30-Aug-2023	27.90	28.05	30.25	27.45	29.35	29.35	29.00	117866238	34181.77	70104	36973091	31.37
HCG	EQ	30-Aug-2023	342.45	342.95	353.85	340.05	351.90	351.25	348.99	228976	799.11	6242	145566	63.57
HCL-INSYS	BE	30-Aug-2023	18.05	18.20	18.35	18.00	18.15	18.10	18.15	281262	51.04	1158	-	-
HCLTECH	EQ	30-Aug-2023	1157.55	1166.00	1175.15	1161.65	1170.00	1170.50	1170.64	1497356	17528.64	96719	952764	63.63
HDFCAMC	EQ	30-Aug-2023	2476.55	2499.60	2538.00	2487.90	2495.00	2493.80	2508.99	1072817	26916.83	41700	695189	64.80
HDFCBANK	EQ	30-Aug-2023	1590.30	1603.95	1603.95	1573.70	1579.00	1578.70	1589.56	14042102	223207.82	297743	7465190	53.16
HDFCBSE500	EQ	30-Aug-2023	28.02	28.02	28.39	27.91	28.20	28.05	28.04	4286	1.20	93	2469	57.61
HDFCGOLD	EQ	30-Aug-2023	51.58	51.65	51.98	51.65	51.87	51.88	51.80	275275	142.60	1098	211649	76.89
HDFCGROWTH	EQ	30-Aug-2023	96.68	97.50	98.05	97.50	97.61	97.73	97.84	575	0.56	38	474	82.43
HDFCLIFE	EQ	30-Aug-2023	634.90	636.50	639.95	634.15	637.00	637.05	637.11	1858995	11843.82	40710	1262218	67.90
HDFCLOWVOL	EQ	30-Aug-2023	149.98	149.97	149.97	149.50	149.50	149.50	149.54	206	0.31	5	196	95.15
HDFCMID150	EQ	30-Aug-2023	145.79	147.00	147.00	146.25	146.94	146.93	146.67	2376	3.48	47	1900	79.97
HDFCMOMENT	EQ	30-Aug-2023	222.70	222.86	227.00	222.86	227.00	225.53	223.32	321	0.72	27	284	88.47
HDFCNEXT50	EQ	30-Aug-2023	448.97	449.90	451.50	448.89	450.41	449.22	449.50	106	0.48	11	102	96.23
HDFCNIF100	EQ	30-Aug-2023	195.29	195.25	196.60	194.88	195.81	195.81	196.00	542	1.06	22	318	58.67
HDFCNIFBAN	EQ	30-Aug-2023	450.92	450.92	454.59	446.95	446.95	447.73	451.46	103777	468.51	117	98924	95.32
HDFCNIFIT	EQ	30-Aug-2023	312.17	318.41	318.41	312.57	314.63	314.62	314.47	1442	4.53	53	939	65.12
HDFCNIFTY	EQ	30-Aug-2023	211.18	212.74	212.74	210.86	210.86	211.26	211.91	15531	32.91	347	9704	62.48
HDFCPVTBAN	EQ	30-Aug-2023	232.61	233.75	233.75	230.95	231.03	231.44	231.88	378	0.88	22	145	38.36
HDFCQUAL	EQ	30-Aug-2023	43.41	43.96	44.22	43.58	44.20	44.17	44.02	2509	1.10	90	1019	40.61
HDFCSENSEX	EQ	30-Aug-2023	716.05	694.55	721.97	694.55	716.65	716.93	719.52	893	6.43	87	788	88.24
HDFCSILVER	EQ	30-Aug-2023	72.60	73.15	73.47	72.95	73.45	73.42	73.39	176664	129.65	641	126472	71.59
HDFCSML250	EQ	30-Aug-2023	117.42	119.08	119.08	118.01	118.75	118.57	118.55	111655	132.36	950	101963	91.32
HDFCVALUE	EQ	30-Aug-2023	101.19	101.48	103.00	101.48	103.00	102.31	102.08	380	0.39	38	265	69.74
HEADSUP	EQ	30-Aug-2023	10.40	10.60	12.45	10.60	12.45	12.45	12.21	882085	107.68	3742	402892	45.67
HEALTHY	EQ	30-Aug-2023	9.64	9.74	9.74	9.62	9.70	9.65	9.67	194003	18.76	633	176269	90.86
HECPROJECT	EQ	30-Aug-2023	42.50	41.00	43.35	41.00	41.85	41.80	42.17	4111	1.73	88	1679	40.84
HEG	EQ	30-Aug-2023	1759.55	1769.10	1779.55	1742.30	1750.00	1749.45	1763.14	131721	2322.43	8107	47349	35.95
HEIDELBERG	EQ	30-Aug-2023	186.40	188.00	190.90	187.20	187.70	187.85	188.99	379612	717.42	6196	213892	56.34
HEMIPROP	EQ	30-Aug-2023	119.80	120.90	121.20	118.55	118.95	118.95	119.67	821507	983.11	5438	441498	53.74
HERANBA	EQ	30-Aug-2023	365.15	365.15	370.85	364.00	364.25	365.10	367.87	70324	258.70	5412	34808	49.50
HERCULES	EQ	30-Aug-2023	310.10	312.50	314.45	309.65	313.50	311.40	311.56	30655	95.51	2114	16053	52.37
HERITGFOOD	EQ	30-Aug-2023	250.95	252.95	254.70	250.30	251.50	251.05	251.56	167159	420.50	6612	100815	60.31
HEROMOTOCO	EQ	30-Aug-2023	2988.15	3008.00	3008.00	2942.15	2945.60	2951.85	2981.74	415898	12401.01	25970	213530	51.34
HESTERBIO	EQ	30-Aug-2023	1704.40	1711.35	1724.80	1700.00	1707.00	1711.50	1713.60	7227	123.84	888	5545	76.73
HEUBACHIND	EQ	30-Aug-2023	454.05	454.50	468.00	447.10	457.50	454.55	460.65	68733	316.62	2094	39764	57.85
HEXATRADEX	EQ	30-Aug-2023	146.95	149.10	149.35	143.95	144.80	145.30	145.61	5788	8.43	285	4030	69.63
HFCL	EQ	30-Aug-2023	71.40	71.65	74.65	70.95	72.45	72.85	73.08	28450150	20790.86	53095	9102500	31.99
HGINFRA	EQ	30-Aug-2023	929.50	938.80	944.25	932.00	940.50	938.80	938.48	68220	640.23	7050	34592	50.71
HGS	EQ	30-Aug-2023	1010.00	1016.80	1025.00	1005.00	1012.00	1010.20	1011.38	18954	191.70	3225	11766	62.08
HIKAL	EQ	30-Aug-2023	296.05	298.00	302.75	291.05	292.20	292.25	297.67	436949	1300.67	10752	173130	39.62
HIL	EQ	30-Aug-2023	2926.80	2940.00	2978.95	2935.00	2937.00	2964.20	2955.25	11055	326.70	2257	6862	62.07
HILTON	BE	30-Aug-2023	140.90	141.70	142.80	135.25	138.90	138.15	139.64	31507	43.99	233	-	-
HIMATSEIDE	EQ	30-Aug-2023	146.95	148.10	153.00	147.10	148.20	147.80	150.18	782085	1174.57	10304	318489	40.72
HINDALCO	EQ	30-Aug-2023	456.05	460.20	465.15	455.75	456.85	456.75	460.99	5510658	25403.79	65509	2133138	38.71
HINDCOMPOS	EQ	30-Aug-2023	425.05	428.90	440.40	412.00	415.00	415.75	424.41	34269	145.44	3155	20223	59.01
HINDCON	BE	30-Aug-2023	144.95	147.85	147.85	142.10	146.00	144.60	146.10	36338	53.09	468	-	-
HINDCOPPER	EQ	30-Aug-2023	151.75	153.00	158.30	153.00	154.80	154.65	155.93	18305276	28543.75	63945	6953318	37.99
HINDMOTORS	EQ	30-Aug-2023	14.75	14.75	15.25	14.70	14.80	14.75	14.99	792676	118.79	2122	503954	63.58
HINDOILEXP	EQ	30-Aug-2023	169.65	171.70	172.55	164.95	166.15	166.75	168.85	1119087	1889.63	10322	682926	61.03
HINDPETRO	EQ	30-Aug-2023	263.90	260.60	262.00	257.00	257.20	257.70	258.45	9869037	25506.42	112954	5896201	59.74
HINDUNILVR	EQ	30-Aug-2023	2526.15	2526.15	2536.00	2520.00	2532.35	2531.95	2531.41	1227377	31069.89	71789	907218	73.92
HINDWAREAP	EQ	30-Aug-2023	566.80	569.45	571.50	557.90	565.00	566.00	564.77	69115	390.34	7401	39726	57.48
HINDZINC	EQ	30-Aug-2023	315.40	316.10	322.50	316.10	320.10	319.95	319.55	567027	1811.91	13878	362394	63.91
HIRECT	BE	30-Aug-2023	371.85	375.00	390.40	375.00	380.00	384.20	386.63	17605	68.07	252	-	-
HISARMETAL	BE	30-Aug-2023	197.30	193.35	193.35	193.35	193.35	193.35	193.35	1582	3.06	25	-	-
HITECH	EQ	30-Aug-2023	76.45	76.45	78.10	76.35	76.55	76.60	77.12	441786	340.72	3777	248444	56.24
HITECHCORP	BE	30-Aug-2023	241.55	240.00	241.55	235.00	239.35	237.95	236.77	6804	16.11	59	-	-
HITECHGEAR	EQ	30-Aug-2023	391.95	390.00	395.45	385.95	390.00	388.80	391.22	8720	34.11	1055	4428	50.78
HLEGLAS	EQ	30-Aug-2023	574.60	580.30	593.00	577.00	587.00	584.15	586.10	117434	688.28	9209	53408	45.48
HLVLTD	EQ	30-Aug-2023	13.50	13.60	13.70	13.45	13.50	13.55	13.57	698469	94.80	991	426261	61.03
HMAAGRO	EQ	30-Aug-2023	638.50	648.10	688.00	632.65	688.00	674.50	662.95	182843	1212.15	5654	117832	64.44
HMT	BZ	30-Aug-2023	29.95	29.95	31.40	29.35	30.65	31.05	30.91	43578	13.47	201	-	-
HMVL	BE	30-Aug-2023	68.70	69.00	69.10	67.50	67.55	67.55	68.14	29624	20.19	83	-	-
HNDFDS	EQ	30-Aug-2023	555.50	564.95	565.00	546.05	547.00	546.85	551.51	83538	460.72	9840	49251	58.96
HNGSNGBEES	EQ	30-Aug-2023	268.05	269.99	270.73	267.30	268.50	267.57	268.14	41962	112.52	908	34703	82.70
HOMEFIRST	EQ	30-Aug-2023	816.60	825.00	826.75	815.55	815.55	818.45	819.26	229691	1881.77	9934	191979	83.58
HOMESFY	SM	30-Aug-2023	459.00	460.00	460.00	429.00	429.50	429.50	437.13	1200	5.25	4	900	75.00
HONAUT	EQ	30-Aug-2023	40428.35	40650.00	40659.10	40049.00	40200.00	40120.55	40223.58	1635	657.66	1017	838	51.25
HONDAPOWER	EQ	30-Aug-2023	2590.45	2599.00	2680.00	2598.65	2637.95	2644.65	2639.95	14082	371.76	2468	6228	44.23
HOVS	BE	30-Aug-2023	48.05	47.00	48.50	47.00	48.10	47.55	47.57	11130	5.29	90	-	-
HPAL	EQ	30-Aug-2023	521.85	524.90	524.90	509.05	514.30	513.60	515.83	154812	798.57	8431	65604	42.38
HPIL	EQ	30-Aug-2023	135.45	138.85	138.85	131.80	132.80	132.55	134.59	15588	20.98	941	7571	48.57
HPL	EQ	30-Aug-2023	229.25	231.00	231.55	217.80	219.00	218.10	222.17	612793	1361.42	9955	376535	61.45
HSCL	EQ	30-Aug-2023	225.65	228.40	232.00	220.40	224.80	224.60	225.86	9298045	21000.51	66909	3209229	34.52
HTMEDIA	EQ	30-Aug-2023	24.20	24.25	24.50	23.55	23.80	23.65	24.01	520055	124.88	1667	296856	57.08
HUBTOWN	BE	30-Aug-2023	43.15	43.25	43.85	42.90	43.00	43.10	43.25	97578	42.20	598	-	-
HUDCO	EQ	30-Aug-2023	74.10	74.70	77.20	74.15	76.25	76.50	76.11	16957319	12906.45	37101	6933466	40.89
HUDCO	N2	30-Aug-2023	1135.02	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	400	4.58	1	400	100.00
HUDCO	N5	30-Aug-2023	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	6	0.07	1	6	100.00
HUDCO	N8	30-Aug-2023	1166.10	1169.90	1169.90	1164.10	1164.10	1164.10	1164.90	12	0.14	4	9	75.00
HUHTAMAKI	EQ	30-Aug-2023	251.15	251.85	266.70	251.85	264.50	262.10	260.51	244843	637.83	10171	111466	45.53
HYBRIDFIN	BE	30-Aug-2023	8.00	7.60	8.20	7.60	8.05	8.05	8.14	1542	0.13	17	-	-
IBMFNIFTY	EQ	30-Aug-2023	193.49	193.06	204.99	193.06	196.10	200.75	197.76	2695	5.33	211	1276	47.35
IBREALEST	EQ	30-Aug-2023	78.40	78.90	81.30	78.60	80.05	79.90	80.05	23920716	19148.42	58613	8200823	34.28
IBUCCREDIT	N9	30-Aug-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
IBUCCREDIT	NB	30-Aug-2023	950.00	955.00	955.00	955.00	955.00	955.00	955.00	30	0.29	1	30	100.00
IBUCCREDIT	ND	30-Aug-2023	1002.55	911.00	1004.00	911.00	1004.00	1004.00	945.88	40	0.38	2	40	100.00
IBULHSGFIN	AP	30-Aug-2023	972.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	42	0.48	2	42	100.00
IBULHSGFIN	AR	30-Aug-2023	961.59	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	30-Aug-2023	188.70	189.55	197.30	189.55	193.25	193.30	193.91	24088657	46710.59	102284	4503576	18.70
IBULHSGFIN	N8	30-Aug-2023	940.00	965.99	966.00	945.00	945.00	945.00	965.89	190	1.84	9	190	100.00
IBULHSGFIN	NA	30-Aug-2023	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
IBULHSGFIN	NC	30-Aug-2023	921.20	921.20	921.20	921.20	921.20	921.20	921.20	25	0.23	1	25	100.00
IBULHSGFIN	NE	30-Aug-2023	986.60	990.00	990.00	990.00	990.00	990.00	990.00	176	1.74	8	176	100.00
IBULHSGFIN	NJ	30-Aug-2023	1169.75	1169.75	1169.75	1169.75	1169.75	1169.75	1169.75	19	0.22	4	19	100.00
IBULHSGFIN	NL	30-Aug-2023	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	2	20	100.00
IBULHSGFIN	NQ	30-Aug-2023	963.00	972.00	972.00	972.00	972.00	972.00	972.00	126	1.22	3	126	100.00
IBULHSGFIN	Y1	30-Aug-2023	1125.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	18	0.20	1	18	100.00
IBULHSGFIN	Y3	30-Aug-2023	987.60	998.75	998.75	998.75	998.75	998.75	998.75	10	0.10	1	10	100.00
IBULHSGFIN	YG	30-Aug-2023	1008.00	982.80	982.80	982.80	982.80	982.80	982.80	1	0.01	1	1	100.00
IBULHSGFIN	YI	30-Aug-2023	1090.28	1281.00	1281.00	1172.00	1172.00	1172.00	1252.00	200	2.50	4	200	100.00
IBULHSGFIN	YT	30-Aug-2023	968.00	945.00	949.80	945.00		949.80	945.06	157	1.48	7	100	63.69
IBULHSGFIN	YX	30-Aug-2023	1030.37	1031.01	1031.01	1031.01	1031.01	1031.01	1031.01	10	0.10	1	10	100.00
IBULHSGFIN	Z3	30-Aug-2023	1072.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	1	100	100.00
IBULHSGFIN	Z9	30-Aug-2023	960.00	971.00	971.00	971.00	971.00	971.00	971.00	1	0.01	1	1	100.00
IBULHSGFIN	ZB	30-Aug-2023	1020.00	999.60	1198.00	999.60	1198.00	1198.00	1190.37	26	0.31	2	26	100.00
IBULHSGFIN	ZN	30-Aug-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	ZX	30-Aug-2023	985.80	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBULHSGFIN	ZY	30-Aug-2023	1000.00	900.10	990.00	900.10	990.00	990.00	930.07	30	0.28	3	10	33.33
ICDSLTD	BE	30-Aug-2023	24.30	24.30	24.30	23.30	23.30	23.30	23.38	945	0.22	13	-	-
ICEMAKE	EQ	30-Aug-2023	503.15	508.95	508.95	488.15	493.00	492.30	496.30	36835	182.81	1561	25474	69.16
ICICI500	EQ	30-Aug-2023	28.43	28.73	28.73	28.29	28.55	28.57	28.57	28636	8.18	382	16061	56.09
ICICI5GSEC	EQ	30-Aug-2023	53.13	53.13	53.45	52.95	53.45	53.45	53.40	6677	3.57	17	6438	96.42
ICICIALPLV	EQ	30-Aug-2023	198.41	197.87	199.33	197.87	198.90	198.76	199.13	83655	166.59	243	81734	97.70
ICICIAUTO	EQ	30-Aug-2023	158.18	159.67	159.67	158.30	159.38	159.24	159.05	64870	103.18	206	61554	94.89
ICICIB22	EQ	30-Aug-2023	71.03	71.75	71.75	70.76	70.80	70.82	71.02	270225	191.90	1875	228183	84.44
ICICIBANK	EQ	30-Aug-2023	967.75	970.45	975.90	955.40	958.50	958.90	966.84	13936165	134740.25	277019	5838998	41.90
ICICIBANKN	EQ	30-Aug-2023	44.91	45.15	45.18	44.57	44.73	44.72	44.99	1541871	693.75	968	1414385	91.73
ICICIBANKP	EQ	30-Aug-2023	231.07	231.00	232.09	229.51	229.56	230.02	231.41	19395	44.88	147	18064	93.14
ICICICOMMO	EQ	30-Aug-2023	62.84	62.91	63.15	62.84	62.94	62.95	62.97	12351	7.78	96	9411	76.20
ICICICONSU	EQ	30-Aug-2023	84.32	84.33	84.90	84.33	84.65	84.65	84.74	3860	3.27	72	2153	55.78
ICICIFIN	EQ	30-Aug-2023	19.57	19.95	19.95	19.51	19.63	19.66	19.69	37988	7.48	144	35061	92.29
ICICIFMCG	EQ	30-Aug-2023	528.90	534.71	534.71	528.50	531.90	531.86	530.67	4103	21.77	337	3120	76.04
ICICIGI	EQ	30-Aug-2023	1321.20	1327.00	1329.50	1315.05	1323.00	1323.05	1324.49	391094	5180.00	16647	263958	67.49
ICICIGOLD	EQ	30-Aug-2023	51.36	52.00	52.00	51.51	51.95	51.94	51.89	768487	398.76	1768	736724	95.87
ICICIINFRA	EQ	30-Aug-2023	61.13	61.13	61.49	61.01	61.24	61.06	61.42	4297	2.64	32	2565	59.69
ICICILIQ	EQ	30-Aug-2023	999.99	1000.00	1000.00	999.75	1000.00	999.99	1000.00	187722	1877.22	481	102525	54.62
ICICILOVOL	EQ	30-Aug-2023	160.78	162.37	162.37	160.56	161.41	161.22	161.66	20449	33.06	300	15444	75.52
ICICIM150	EQ	30-Aug-2023	148.69	149.12	150.17	149.12	149.41	149.58	149.92	9929	14.89	304	6928	69.78
ICICIMCAP	EQ	30-Aug-2023	117.59	117.40	119.07	117.40	118.72	118.73	118.60	8421	9.99	133	6408	76.10
ICICIMOM30	EQ	30-Aug-2023	22.41	22.64	22.70	22.43	22.59	22.59	22.63	27834	6.30	171	20108	72.24
ICICINF100	EQ	30-Aug-2023	211.37	212.20	213.35	212.00	212.40	212.30	212.58	3447	7.33	161	2296	66.61
ICICINIFTY	EQ	30-Aug-2023	211.88	212.06	213.23	212.02	212.35	212.13	212.82	69470	147.85	1717	43919	63.22
ICICINV20	EQ	30-Aug-2023	110.06	110.07	110.99	109.52	110.94	110.58	110.56	12450	13.76	538	8808	70.75
ICICINXT50	EQ	30-Aug-2023	45.71	47.10	47.10	45.71	46.30	46.28	46.27	25308	11.71	731	15622	61.73
ICICIPHARM	EQ	30-Aug-2023	96.45	98.38	98.38	96.38	96.38	96.61	96.80	41407	40.08	256	38111	92.04
ICICIPRULI	EQ	30-Aug-2023	558.05	558.05	565.90	552.10	561.00	560.05	558.57	1156303	6458.77	22637	348033	30.10
ICICIQTY30	EQ	30-Aug-2023	159.25	159.30	160.37	159.30	160.34	160.33	160.06	468	0.75	17	328	70.09
ICICISENSX	EQ	30-Aug-2023	725.02	729.98	729.98	723.04	727.90	725.48	726.64	1062	7.72	120	679	63.94
ICICISILVE	EQ	30-Aug-2023	75.12	75.95	76.11	75.81	76.10	76.03	75.97	182114	138.35	1509	139872	76.80
ICICITECH	EQ	30-Aug-2023	32.39	32.79	32.79	32.46	32.66	32.66	32.68	353858	115.63	856	251652	71.12
ICIL	EQ	30-Aug-2023	246.50	248.20	249.35	245.10	247.20	246.80	247.68	198761	492.29	5530	92730	46.65
ICRA	EQ	30-Aug-2023	5988.70	5988.00	6025.00	5895.05	5925.00	5928.60	5931.52	26037	1544.39	3873	18980	72.90
IDBI	EQ	30-Aug-2023	59.45	59.90	60.70	59.60	59.75	59.75	60.03	5784788	3472.57	13336	2501015	43.23
IDEA	EQ	30-Aug-2023	8.90	8.90	9.25	8.90	9.05	9.05	9.12	190028023	17330.69	81686	50556647	26.60
IDEAFORGE	EQ	30-Aug-2023	1002.10	1003.00	1010.00	992.05	998.00	996.70	1001.58	133143	1333.53	7119	38215	28.70
IDFC	EQ	30-Aug-2023	120.20	120.60	122.70	120.50	122.25	122.40	121.71	8828806	10745.93	23998	3858475	43.70
IDFCFIRSTB	EQ	30-Aug-2023	90.30	91.25	92.45	90.80	92.30	92.25	91.98	34413041	31652.84	62860	19677791	57.18
IDFNIFTYET	EQ	30-Aug-2023	207.40	209.60	209.60	206.77	206.83	206.91	207.37	217	0.45	10	192	88.48
IEL	BE	30-Aug-2023	12.30	11.95	12.65	11.75	12.20	11.90	12.15	295871	35.95	598	-	-
IEX	EQ	30-Aug-2023	125.55	125.60	126.90	125.60	126.15	126.15	126.45	4477959	5662.27	32422	2531961	56.54
IFBAGRO	EQ	30-Aug-2023	512.90	512.90	524.95	508.15	511.00	512.60	515.04	8109	41.76	432	5308	65.46
IFBIND	EQ	30-Aug-2023	922.55	927.20	943.00	927.20	935.00	934.15	935.18	25580	239.22	3619	10902	42.62
IFCI	EQ	30-Aug-2023	14.35	14.45	14.60	14.30	14.35	14.35	14.42	9786774	1411.74	5578	2466225	25.20
IFCI	NH	30-Aug-2023	1067.99	1069.98	1069.98	1069.98	1069.98	1069.98	1069.98	1	0.01	1	1	100.00
IFCI	NM	30-Aug-2023	2450.10	2351.00	2351.00	2351.00	2351.00	2351.00	2351.00	20	0.47	1	20	100.00
IFGLEXPOR	EQ	30-Aug-2023	501.80	507.80	509.40	499.50	504.95	502.85	503.70	82454	415.32	7541	45694	55.42
IGARASHI	EQ	30-Aug-2023	584.55	589.45	598.55	575.55	581.70	582.55	589.48	105169	619.95	9696	38664	36.76
IGL	EQ	30-Aug-2023	462.65	462.50	467.20	458.10	463.05	463.10	464.03	1900940	8821.02	28185	884407	46.52
IGPL	EQ	30-Aug-2023	516.80	518.50	527.80	516.90	525.40	522.95	521.83	114843	599.29	7697	71678	62.41
IIFCL	N2	30-Aug-2023	1053.03	1059.35	1059.35	1059.35	1059.35	1059.35	1059.35	50	0.53	1	50	100.00
IIFCL	N4	30-Aug-2023	1320.00	1315.00	1319.99	1315.00	1316.00	1316.00	1317.44	565	7.44	8	465	82.30
IIFL	EQ	30-Aug-2023	587.90	592.10	593.20	574.10	579.00	577.60	581.78	260321	1514.50	11499	143943	55.29
IIFL	N6	30-Aug-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	2	10	100.00
IIFL	NE	30-Aug-2023	997.00	997.00	999.00	995.00	999.00	999.00	997.25	119	1.19	8	119	100.00
IIFL	NF	30-Aug-2023	979.97	981.90	987.90	979.11	987.50	987.50	983.45	1247	12.26	34	1096	87.89
IIFL	NH	30-Aug-2023	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	700	7.43	2	700	100.00
IIFL	NL	30-Aug-2023	955.00	955.00	955.00	947.80	953.99	953.94	953.92	723	6.90	22	723	100.00
IIFL	NO	30-Aug-2023	1010.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	135	1.36	2	135	100.00
IIFL	NP	30-Aug-2023	1006.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	73	0.73	3	73	100.00
IIFL	NQ	30-Aug-2023	982.80	983.45	983.45	983.45	983.45	983.45	983.45	10	0.10	1	10	100.00
IIFL	NS	30-Aug-2023	936.77	937.00	946.00	925.10	946.00	928.18	929.77	923	8.58	48	895	96.97
IIFL	NT	30-Aug-2023	965.00	965.00	965.00	965.00		965.00	965.00	110	1.06	3	110	100.00
IIFL	NU	30-Aug-2023	926.01	963.00	963.00	963.00	963.00	963.00	963.00	62	0.60	2	62	100.00
IIFL	NW	30-Aug-2023	954.30	967.00	967.00	965.00	965.00	965.00	966.00	4	0.04	3	4	100.00
IIFL	NX	30-Aug-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	800	8.08	1	800	100.00
IIFL	NZ	30-Aug-2023	946.00	946.00	947.00	946.00	947.00	947.00	946.81	52	0.49	3	52	100.00
IIFL	Y0	30-Aug-2023	955.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IIFL	Y1	30-Aug-2023	920.00	920.01	920.01	920.01	920.01	920.01	920.01	15	0.14	1	15	100.00
IIFLSEC	EQ	30-Aug-2023	77.55	78.30	81.30	77.70	78.65	78.20	79.84	1324556	1057.46	7677	466170	35.19
IIHFL	N4	30-Aug-2023	990.00	980.00	982.00	980.00	981.00	981.05	980.78	135	1.32	4	135	100.00
IIHFL	N5	30-Aug-2023	985.38	989.80	992.98	981.03	990.00	990.00	990.33	3821	37.84	35	3623	94.82
IIHFL	N7	30-Aug-2023	1009.19	1009.55	1010.00	1009.55	1010.00	1010.00	1009.64	79	0.80	2	79	100.00
IIHFL	N8	30-Aug-2023	1086.50	1086.50	1090.00	1086.50	1090.00	1090.00	1087.31	39	0.42	2	39	100.00
IIHFL	N9	30-Aug-2023	949.00	906.35	945.00	906.35	945.00	945.00	910.74	44	0.40	2	44	100.00
IIHFL	NA	30-Aug-2023	956.45	962.00	962.00	962.00	962.00	962.00	962.00	46	0.44	2	46	100.00
IIHFL	ND	30-Aug-2023	980.85	1000.00	1000.00	980.85	1000.00	1000.00	999.75	76	0.76	4	76	100.00
IITL	BE	30-Aug-2023	102.90	106.95	107.40	102.50	104.00	102.70	104.84	1030	1.08	13	-	-
IKIO	EQ	30-Aug-2023	381.25	382.00	384.20	379.35	380.00	380.95	381.71	152464	581.98	5666	74130	48.62
IL&FSENGG	BZ	30-Aug-2023	17.80	17.95	18.50	17.40	18.15	18.05	17.93	52155	9.35	118	-	-
IL&FSTRANS	BZ	30-Aug-2023	2.95	3.05	3.05	2.80	3.00	3.00	2.85	143133	4.07	100	-	-
IMAGICAA	EQ	30-Aug-2023	56.20	56.65	59.25	56.10	57.45	57.45	58.11	3389368	1969.45	11461	1281441	37.81
IMFA	EQ	30-Aug-2023	379.60	383.45	389.45	375.05	378.75	377.15	382.07	136904	523.06	5709	70335	51.38
IMPAL	EQ	30-Aug-2023	795.30	789.65	800.00	783.75	790.00	790.55	794.28	1897	15.07	269	1319	69.53
IMPEXFERRO	BE	30-Aug-2023	2.75	2.75	2.75	2.70	2.75	2.75	2.73	23214	0.63	26	-	-
INCREDIBLE	EQ	30-Aug-2023	30.60	31.60	31.60	29.80	30.00	30.20	30.48	20386	6.21	236	12993	63.73
INDBANK	EQ	30-Aug-2023	32.20	32.45	33.00	31.70	32.30	31.80	32.31	370221	119.61	1913	204309	55.19
INDHOTEL	EQ	30-Aug-2023	393.25	394.00	418.60	393.85	417.70	416.65	411.56	13572441	55858.37	111095	6331603	46.65
INDIACEM	EQ	30-Aug-2023	243.35	246.00	250.65	237.65	238.45	238.30	243.75	9879688	24081.51	42927	2638742	26.71
INDIAGLYCO	EQ	30-Aug-2023	771.40	775.00	786.10	764.00	769.00	769.45	774.04	129314	1000.94	6752	58093	44.92
INDIAMART	EQ	30-Aug-2023	3019.65	3027.95	3062.30	3000.05	3008.50	3005.75	3026.79	150255	4547.91	13963	60621	40.35
INDIANB	EQ	30-Aug-2023	391.75	395.00	398.30	379.10	381.80	380.55	386.08	1681845	6493.25	31012	865972	51.49
INDIANCARD	EQ	30-Aug-2023	209.45	213.10	214.00	208.60	209.50	209.65	210.66	9458	19.92	586	6211	65.67
INDIANHUME	EQ	30-Aug-2023	277.45	277.45	282.75	276.10	281.00	279.05	279.73	53584	149.89	3762	33853	63.18
INDIGO	EQ	30-Aug-2023	2485.40	2483.05	2483.05	2412.30	2445.00	2454.90	2442.07	1387562	33885.28	82235	702775	50.65
INDIGOPNTS	EQ	30-Aug-2023	1553.15	1557.00	1579.00	1545.10	1570.00	1574.05	1564.23	85926	1344.08	14729	47026	54.73
INDIGRID	IV	30-Aug-2023	136.09	136.44	137.25	136.03	137.01	136.98	136.68	200520	274.07	709	193515	96.51
INDIGRID	NJ	30-Aug-2023	1019.88	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
INDIGRID	NL	30-Aug-2023	997.07	998.00	998.00	994.00	994.00	994.24	994.63	97	0.96	6	97	100.00
INDNIPPON	EQ	30-Aug-2023	464.05	469.40	478.95	461.35	471.95	473.00	471.26	34891	164.43	2372	19485	55.85
INDOAMIN	EQ	30-Aug-2023	121.40	123.90	126.80	116.45	119.05	118.30	122.26	566825	692.99	7828	250876	44.26
INDOBORAX	BE	30-Aug-2023	168.20	169.00	176.00	169.00	174.95	173.60	173.40	62536	108.44	801	-	-
INDOCO	EQ	30-Aug-2023	321.70	322.05	327.85	318.30	319.85	319.20	321.27	170389	547.41	5801	107236	62.94
INDORAMA	EQ	30-Aug-2023	52.15	54.00	55.90	52.25	53.00	53.05	54.23	1099392	596.15	6459	521395	47.43
INDOSTAR	BE	30-Aug-2023	178.60	178.40	186.50	176.00	183.40	184.40	183.35	221062	405.31	2416	-	-
INDOTECH	BE	30-Aug-2023	463.40	460.05	460.05	454.15	454.15	454.15	459.28	8438	38.75	64	-	-
INDOTHAI	BE	30-Aug-2023	219.40	219.30	230.00	219.30	227.95	227.95	224.51	1290	2.90	24	-	-
INDOWIND	BE	30-Aug-2023	13.00	13.00	13.20	12.60	13.15	13.15	13.03	180088	23.46	582	-	-
INDRAMEDCO	BE	30-Aug-2023	182.15	184.40	186.00	178.00	180.50	179.90	180.93	131926	238.70	2450	-	-
INDSWFTLAB	EQ	30-Aug-2023	105.05	106.45	108.05	102.05	103.40	103.00	104.82	286520	300.33	4462	143032	49.92
INDSWFTLTD	BE	30-Aug-2023	19.70	20.05	20.05	20.05	20.05	20.05	20.05	7168	1.44	22	-	-
INDTERRAIN	EQ	30-Aug-2023	55.10	55.60	56.50	54.55	55.80	56.10	55.55	192538	106.95	1316	120113	62.38
INDUSINDBK	EQ	30-Aug-2023	1400.15	1405.15	1410.90	1386.85	1391.40	1392.45	1400.94	1500390	21019.54	94840	915004	60.98
INDUSTOWER	EQ	30-Aug-2023	174.95	175.95	180.50	175.10	178.70	179.40	178.43	11802434	21059.12	51435	3989039	33.80
INFIBEAM	EQ	30-Aug-2023	14.95	15.00	15.00	14.40	14.45	14.45	14.66	14999062	2198.40	15738	7024046	46.83
INFINIUM	SM	30-Aug-2023	527.00	551.00	551.00	504.00	514.00	514.00	521.90	10000	52.19	10	7000	70.00
INFOBEAN	EQ	30-Aug-2023	474.70	477.45	483.40	475.05	479.00	477.30	478.19	20654	98.77	2654	12899	62.45
INFOLLION	SM	30-Aug-2023	211.50	213.45	220.00	209.70	211.60	213.05	215.03	120000	258.03	73	60800	50.67
INFOMEDIA	EQ	30-Aug-2023	5.05	5.15	5.30	4.95	5.30	5.30	5.22	45046	2.35	107	35542	78.90
INFRABEES	EQ	30-Aug-2023	621.46	621.94	624.04	617.00	617.00	620.78	622.58	1785	11.11	143	1573	88.12
INFY	EQ	30-Aug-2023	1417.65	1427.00	1436.65	1424.00	1433.40	1435.15	1431.30	3070887	43953.54	108717	2076840	67.63
INGERRAND	EQ	30-Aug-2023	3224.40	3233.70	3244.65	3184.05	3190.00	3195.70	3213.41	9918	318.71	2781	4697	47.36
INNOVANA	SM	30-Aug-2023	723.80	724.00	724.00	721.95	722.00	722.00	723.57	5600	40.52	4	5200	92.86
INNOVATIVE	SM	30-Aug-2023	3.90	4.05	4.05	4.05	4.05	4.05	4.05	9000	0.36	3	9000	100.00
INOXGREEN	EQ	30-Aug-2023	69.25	69.80	72.30	69.00	70.25	69.95	70.65	2262258	1598.21	13142	963483	42.59
INOXWIND	EQ	30-Aug-2023	204.70	204.95	217.00	204.95	211.90	210.95	212.71	944513	2009.05	16559	475354	50.33
INSECTICID	EQ	30-Aug-2023	516.85	519.45	525.00	485.65	493.00	492.90	503.87	117511	592.10	9923	71665	60.99
INSPIRISYS	BE	30-Aug-2023	70.15	70.00	70.00	68.95	68.95	68.95	69.79	1235	0.86	10	-	-
INTELLECT	EQ	30-Aug-2023	693.10	695.35	718.25	693.70	709.50	707.50	710.33	927084	6585.35	52488	303881	32.78
INTENTECH	EQ	30-Aug-2023	78.00	78.90	80.40	77.70	79.10	78.65	78.98	135293	106.86	1963	57150	42.24
INTLCONV	EQ	30-Aug-2023	85.75	86.70	87.60	83.50	83.50	83.80	85.57	282743	241.95	2484	197128	69.72
INVENTURE	EQ	30-Aug-2023	1.90	1.90	2.20	1.85	2.05	2.10	2.05	20507495	420.96	4017	9495731	46.30
IOB	EQ	30-Aug-2023	30.90	31.30	31.30	30.70	30.85	30.85	30.93	10654925	3295.22	14049	3141730	29.49
IOC	EQ	30-Aug-2023	91.90	91.50	91.50	90.60	90.75	90.75	90.95	10926964	9938.04	62672	6739891	61.68
IOLCP	EQ	30-Aug-2023	416.15	424.50	442.80	422.05	438.00	438.65	434.12	2648399	11497.21	53211	707234	26.70
IONEXCHANG	EQ	30-Aug-2023	510.55	511.00	521.00	506.35	514.65	515.80	516.41	147715	762.82	10368	95368	64.56
IPCALAB	EQ	30-Aug-2023	888.40	889.00	905.00	888.70	890.00	890.55	896.27	435866	3906.55	16123	169097	38.80
IPL	EQ	30-Aug-2023	255.95	256.00	295.50	256.00	275.40	277.00	280.44	10288879	28853.73	115408	1630928	15.85
IRB	EQ	30-Aug-2023	28.15	28.45	29.60	28.45	28.85	28.95	29.15	55135858	16074.50	39862	22052652	40.00
IRBINVIT	IV	30-Aug-2023	69.81	69.89	69.99	69.06	69.73	69.77	69.73	238694	166.45	3354	215291	90.20
IRCON	EQ	30-Aug-2023	112.85	113.90	116.20	112.10	114.05	113.80	114.08	13585207	15498.33	38616	3273168	24.09
IRCTC	EQ	30-Aug-2023	672.50	678.00	682.80	671.00	671.05	672.55	676.37	1632153	11039.34	39071	603102	36.95
IREDA	N4	30-Aug-2023	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	90	0.95	1	90	100.00
IREDA	N6	30-Aug-2023	1309.88	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	663	8.49	1	663	100.00
IREDA	N7	30-Aug-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	8	0.09	1	8	100.00
IRFC	EQ	30-Aug-2023	49.50	50.00	50.85	49.60	49.90	49.80	50.09	57580129	28843.78	126526	14945257	25.96
IRFC	N2	30-Aug-2023	1159.00	1159.01	1165.68	1159.00	1165.68	1165.68	1159.07	101	1.17	3	100	99.01
IRFC	N4	30-Aug-2023	1145.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
IRFC	N7	30-Aug-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
IRFC	N9	30-Aug-2023	1041.10	1041.20	1041.25	1041.20	1041.25	1041.25	1041.25	405	4.22	2	405	100.00
IRFC	NA	30-Aug-2023	1185.00	1190.00	1190.00	1184.00	1184.00	1184.00	1186.00	300	3.56	4	250	83.33
IRFC	NE	30-Aug-2023	1214.94	1214.95	1215.00	1204.00	1205.00	1205.00	1207.00	284	3.43	12	278	97.89
IRFC	NJ	30-Aug-2023	1187.49	1188.98	1188.98	1188.49	1188.49	1188.49	1188.74	2	0.02	2	1	50.00
IRFC	NN	30-Aug-2023	1099.99	1099.98	1099.98	1099.98	1099.98	1099.98	1099.98	5	0.05	1	5	100.00
IRIS	BE	30-Aug-2023	101.85	104.40	106.90	102.20	106.90	106.90	105.96	16045	17.00	156	-	-
IRISDOREME	EQ	30-Aug-2023	72.00	73.95	76.00	71.75	74.00	74.70	73.82	396197	292.46	6369	97314	24.56
ISEC	EQ	30-Aug-2023	620.40	621.70	625.05	613.65	617.25	615.80	620.41	105888	656.94	4534	42000	39.66
ISFT	EQ	30-Aug-2023	127.35	128.85	136.00	127.80	132.00	131.80	131.85	29274	38.60	1083	16089	54.96
ISGEC	EQ	30-Aug-2023	700.90	703.00	713.95	696.00	704.80	701.20	706.14	38317	270.57	5081	20219	52.77
ISHAN	SM	30-Aug-2023	34.15	33.00	33.75	32.45	33.75	33.75	32.61	28800	9.39	17	20800	72.22
ISMTLTD	EQ	30-Aug-2023	78.60	79.30	80.20	78.75	78.90	79.25	79.34	326800	259.28	2878	191199	58.51
ITBEES	EQ	30-Aug-2023	32.39	32.96	32.96	32.51	32.70	32.73	32.69	5078770	1660.46	8312	3578901	70.47
ITC	EQ	30-Aug-2023	440.10	441.00	444.00	440.50	443.10	442.80	442.53	7364924	32591.76	129298	5184732	70.40
ITDC	EQ	30-Aug-2023	381.50	384.00	393.80	381.00	386.00	385.70	387.08	85796	332.10	5756	27855	32.47
ITDCEM	EQ	30-Aug-2023	209.20	210.50	214.90	210.00	212.80	212.50	213.15	735301	1567.29	14689	376907	51.26
ITI	EQ	30-Aug-2023	118.60	119.60	120.05	117.35	117.85	118.05	118.83	362829	431.13	4144	126007	34.73
IVC	BE	30-Aug-2023	7.35	7.50	7.50	7.30	7.35	7.40	7.38	107013	7.90	479	-	-
IVP	EQ	30-Aug-2023	146.90	147.95	154.20	147.90	154.20	154.20	152.55	19642	29.96	315	13387	68.15
IVZINGOLD	EQ	30-Aug-2023	5225.60	5224.65	5250.75	5182.30	5240.00	5241.65	5223.58	79	4.13	37	35	44.30
IWEL	EQ	30-Aug-2023	2655.55	2661.05	2750.00	2651.15	2700.15	2710.15	2716.06	10386	282.09	1563	5899	56.80
IZMO	BE	30-Aug-2023	186.45	195.75	195.75	195.75	195.75	195.75	195.75	6318	12.37	86	-	-
J&KBANK	EQ	30-Aug-2023	86.85	87.55	87.75	84.80	85.60	85.40	86.02	4528755	3895.67	15675	2181724	48.17
JAGRAN	EQ	30-Aug-2023	106.65	107.10	110.90	107.10	108.50	108.60	109.14	305164	333.05	3654	157688	51.67
JAGSNPHARM	EQ	30-Aug-2023	436.20	441.15	451.70	440.35	445.00	448.75	447.01	38025	169.98	4018	19013	50.00
JAIBALAJI	BE	30-Aug-2023	245.25	257.50	257.50	251.10	257.50	257.50	257.38	346583	892.05	1179	-	-
JAICORPLTD	EQ	30-Aug-2023	229.60	231.35	235.65	230.00	231.45	232.20	232.31	1335182	3101.71	11190	335455	25.12
JAINAM	SM	30-Aug-2023	123.50	123.50	127.75	121.50	121.70	121.70	124.84	7000	8.74	7	3000	42.86
JAIPURKURT	EQ	30-Aug-2023	93.75	95.80	95.80	90.50	91.05	92.95	93.57	23612	22.09	314	16400	69.46
JALAN	SM	30-Aug-2023	6.20	6.20	6.30	5.90	6.30	6.30	6.07	54000	3.28	16	45000	83.33
JAMNAAUTO	EQ	30-Aug-2023	115.40	116.25	118.20	115.50	115.80	115.75	116.55	2409326	2808.03	14148	1163699	48.30
JASH	EQ	30-Aug-2023	1450.05	1479.00	1487.00	1462.15	1478.00	1475.10	1478.70	5832	86.24	722	3393	58.18
JAYAGROGN	EQ	30-Aug-2023	206.10	207.90	210.50	203.85	205.95	207.30	206.67	38914	80.42	1597	27400	70.41
JAYBARMARU	EQ	30-Aug-2023	293.35	295.30	297.55	289.00	291.55	291.15	292.83	25972	76.05	833	15918	61.29
JAYNECOIND	EQ	30-Aug-2023	30.15	30.80	31.90	30.10	30.95	31.45	31.07	562831	174.86	6440	348883	61.99
JAYSREETEA	EQ	30-Aug-2023	96.60	97.70	98.50	95.60	96.55	96.80	96.53	173394	167.37	1578	128096	73.88
JBCHEPHARM	EQ	30-Aug-2023	2850.10	2905.20	2909.85	2720.00	2750.00	2746.20	2821.73	191947	5416.22	17999	110993	57.82
JBMA	EQ	30-Aug-2023	1513.45	1528.20	1555.00	1520.00	1528.00	1530.50	1534.49	142697	2189.68	9956	65489	45.89
JCHAC	EQ	30-Aug-2023	1246.05	1258.50	1287.75	1256.10	1274.90	1274.55	1275.98	55692	710.62	4354	27149	48.75
JETAIRWAYS	BZ	30-Aug-2023	68.40	67.05	67.05	67.05	67.05	67.05	67.05	10806	7.25	77	-	-
JETFREIGHT	BE	30-Aug-2023	9.85	9.95	10.05	9.80	10.00	9.95	9.91	48144	4.77	168	-	-
JETKNIT	SM	30-Aug-2023	102.70	101.00	101.00	97.60	97.60	97.60	99.76	10500	10.48	5	10500	100.00
JFLLIFE	SM	30-Aug-2023	52.35	53.80	55.65	53.50	53.50	53.50	54.82	94000	51.53	46	52000	55.32
JHS	BE	30-Aug-2023	25.25	24.75	24.75	24.75	24.75	24.75	24.75	24504	6.06	22	-	-
JINDALPHOT	EQ	30-Aug-2023	359.70	363.30	366.05	358.70	359.10	360.60	361.55	12072	43.65	1223	5579	46.21
JINDALPOLY	EQ	30-Aug-2023	634.95	635.00	720.00	632.00	694.80	697.55	693.29	714794	4955.62	31817	136623	19.11
JINDALSAW	EQ	30-Aug-2023	314.70	317.45	338.10	317.45	332.00	332.60	331.10	1807559	5984.80	29652	954386	52.80
JINDALSTEL	EQ	30-Aug-2023	676.30	680.00	683.50	671.80	674.20	673.60	677.82	1649655	11181.66	28917	439721	26.66
JINDRILL	EQ	30-Aug-2023	532.10	536.00	554.00	535.10	553.00	550.75	546.48	300502	1642.17	15472	107046	35.62
JINDWORLD	EQ	30-Aug-2023	385.40	387.80	400.20	381.15	387.05	386.60	391.65	161141	631.10	8004	63222	39.23
JIOFIN	BE	30-Aug-2023	220.25	224.90	231.25	224.70	231.25	231.25	229.95	21403170	49215.96	55481	-	-
JISLDVREQS	BE	30-Aug-2023	36.05	35.35	35.35	35.35	35.35	35.35	35.35	22605	7.99	61	-	-
JISLJALEQS	EQ	30-Aug-2023	65.05	65.55	66.20	63.90	65.00	64.80	64.85	6756051	4381.27	20134	3716014	55.00
JITFINFRA	BE	30-Aug-2023	459.55	476.60	482.50	450.00	482.50	482.50	470.99	72358	340.80	572	-	-
JKCEMENT	EQ	30-Aug-2023	3194.05	3201.50	3306.55	3201.10	3289.00	3292.25	3266.45	109754	3585.06	10892	47139	42.95
JKIL	EQ	30-Aug-2023	403.90	406.00	414.30	404.05	410.00	410.80	409.25	136281	557.72	6069	83671	61.40
JKLAKSHMI	EQ	30-Aug-2023	650.30	653.95	667.25	653.95	660.00	658.60	659.57	429228	2831.04	12535	338744	78.92
JKPAPER	EQ	30-Aug-2023	360.35	364.30	364.30	359.50	361.25	360.90	361.67	595766	2154.71	11506	324553	54.48
JKTYRE	EQ	30-Aug-2023	264.15	265.60	271.40	264.45	267.60	268.15	268.52	589122	1581.93	15841	226069	38.37
JMA	EQ	30-Aug-2023	80.85	81.60	83.70	81.15	81.15	81.50	82.14	138331	113.63	990	94817	68.54
JMFINANCIL	EQ	30-Aug-2023	76.80	77.60	78.50	76.65	76.85	76.85	77.22	2910096	2247.07	10752	1487295	51.11
JOCIL	EQ	30-Aug-2023	195.60	197.70	202.75	194.05	198.90	198.10	198.25	25883	51.31	939	16564	64.00
JPASSOCIAT	EQ	30-Aug-2023	10.35	10.45	11.20	10.10	10.90	10.90	10.81	50828045	5495.80	18721	20307280	39.95
JPOLYINVST	EQ	30-Aug-2023	470.30	486.00	486.00	472.00	472.00	472.55	476.58	8101	38.61	1611	4744	58.56
JPPOWER	EQ	30-Aug-2023	8.00	8.10	8.45	8.00	8.20	8.15	8.23	182551543	15027.95	42088	50620671	27.73
JSL	EQ	30-Aug-2023	432.70	436.45	444.70	432.05	442.00	441.95	438.35	321201	1407.99	10676	192047	59.79
JSLL	SM	30-Aug-2023	1118.00	1100.00	1100.00	1062.10	1062.10	1062.10	1073.30	12000	128.80	23	9000	75.00
JSWENERGY	EQ	30-Aug-2023	366.20	369.45	372.75	353.25	356.00	356.80	363.00	5858783	21267.62	72862	2679489	45.73
JSWHL	EQ	30-Aug-2023	4377.95	4408.65	4460.90	4389.00	4430.00	4421.65	4429.45	757	33.53	332	409	54.03
JSWSTEEL	EQ	30-Aug-2023	782.65	784.70	791.95	784.10	784.60	787.15	787.43	1978468	15578.98	58165	1048825	53.01
JTEKTINDIA	EQ	30-Aug-2023	138.20	139.20	140.80	135.00	135.85	135.60	137.86	347549	479.12	4630	220828	63.54
JTLIND	EQ	30-Aug-2023	400.00	403.35	418.70	399.85	403.95	404.40	406.64	605355	2461.64	11003	219272	36.22
JUBLFOOD	EQ	30-Aug-2023	485.25	486.95	510.00	485.80	506.75	507.90	502.70	5642867	28366.70	95525	2339927	41.47
JUBLINDS	EQ	30-Aug-2023	706.20	709.00	738.40	682.25	691.00	691.65	700.78	82172	575.84	10601	27314	33.24
JUBLINGREA	EQ	30-Aug-2023	510.55	512.00	520.00	511.00	518.00	517.70	516.44	641790	3314.43	19497	317687	49.50
JUBLPHARMA	EQ	30-Aug-2023	462.55	466.60	471.90	460.00	463.90	464.85	466.09	184775	861.22	9223	68564	37.11
JUNIORBEES	EQ	30-Aug-2023	473.30	487.50	487.50	459.10	474.00	474.90	475.45	50483	240.02	3009	31352	62.10
JUSTDIAL	EQ	30-Aug-2023	745.20	749.00	754.60	743.30	747.00	745.00	747.66	306079	2288.44	4256	27603	9.02
JWL	EQ	30-Aug-2023	344.35	332.00	335.50	327.15	327.15	327.15	328.58	762921	2506.78	7507	606620	79.51
JYOTHYLAB	EQ	30-Aug-2023	340.10	342.70	345.00	337.50	339.90	340.15	343.15	799921	2744.93	23473	457200	57.16
JYOTISTRUC	BE	30-Aug-2023	10.40	10.20	10.25	10.20	10.25	10.25	10.21	1351217	137.89	340	-	-
KABRAEXTRU	EQ	30-Aug-2023	438.80	444.80	449.70	439.30	445.00	446.40	445.28	81596	363.33	5416	38275	46.91
KAJARIACER	EQ	30-Aug-2023	1441.85	1450.80	1459.95	1429.55	1437.00	1440.75	1449.60	345972	5015.21	9788	294009	84.98
KAKATCEM	EQ	30-Aug-2023	214.10	215.50	219.00	213.10	216.00	215.55	216.85	40249	87.28	1591	26198	65.09
KALYANIFRG	BE	30-Aug-2023	349.40	357.00	366.85	357.00	366.85	366.85	366.42	4398	16.11	78	-	-
KALYANKJIL	EQ	30-Aug-2023	227.85	230.00	234.45	229.35	233.05	232.80	232.50	3524214	8193.94	42367	1749066	49.63
KAMATHOTEL	BE	30-Aug-2023	200.50	205.55	208.00	200.00	207.00	207.10	202.82	20926	42.44	229	-	-
KAMDHENU	EQ	30-Aug-2023	308.60	310.45	313.10	298.50	301.70	300.15	303.72	163845	497.64	6179	94778	57.85
KAMOPAINTS	BE	30-Aug-2023	192.75	193.00	195.00	187.00	189.80	188.50	192.71	78072	150.46	897	-	-
KANANIIND	BE	30-Aug-2023	7.10	7.10	7.20	7.05	7.10	7.10	7.11	57984	4.12	254	-	-
KANDARP	SM	30-Aug-2023	17.90	18.00	18.00	17.00	17.00	17.00	17.71	28000	4.96	7	28000	100.00
KANORICHEM	EQ	30-Aug-2023	129.10	129.15	129.35	123.00	123.25	123.85	125.46	261335	327.88	4004	135531	51.86
KANPRPLA	EQ	30-Aug-2023	122.10	123.25	126.70	121.75	123.85	123.45	123.61	9753	12.06	332	5281	54.15
KANSAINER	EQ	30-Aug-2023	329.65	331.00	335.50	329.10	334.65	334.90	333.14	499175	1662.97	12715	350931	70.30
KAPSTON	EQ	30-Aug-2023	158.35	157.00	159.90	157.00	157.50	158.30	158.01	3414	5.39	169	2119	62.07
KARMAENG	BE	30-Aug-2023	42.20	44.15	44.15	41.90	43.00	43.00	43.43	4090	1.78	48	-	-
KARURVYSYA	EQ	30-Aug-2023	121.00	122.00	122.65	119.80	121.25	120.95	121.28	837626	1015.85	9746	493079	58.87
KAUSHALYA	BE	30-Aug-2023	5.00	5.00	5.15	4.85	5.00	5.00	4.98	34529	1.72	59	-	-
KAVVERITEL	BE	30-Aug-2023	8.10	8.30	8.40	8.05	8.25	8.25	8.25	20978	1.73	102	-	-
KAYA	EQ	30-Aug-2023	365.85	365.85	374.00	364.00	373.45	372.40	369.67	15714	58.09	1522	8748	55.67
KAYNES	EQ	30-Aug-2023	1988.50	2002.45	2010.00	1963.85	1985.00	1981.85	1990.53	121078	2410.09	10249	75105	62.03
KBCGLOBAL	BE	30-Aug-2023	2.65	2.75	2.75	2.70	2.75	2.75	2.75	1206722	33.16	402	-	-
KCK	SM	30-Aug-2023	25.00	27.40	27.40	25.00	25.00	25.00	26.20	8000	2.10	2	8000	100.00
KCP	EQ	30-Aug-2023	112.60	112.85	114.60	112.50	112.70	112.85	113.28	225730	255.70	1931	142949	63.33
KCPSUGIND	EQ	30-Aug-2023	31.15	31.35	32.10	30.50	31.30	31.40	31.65	666551	210.97	3314	268701	40.31
KDDL	EQ	30-Aug-2023	1820.30	1879.00	1971.60	1859.20	1967.00	1923.85	1936.18	73954	1431.88	15115	18367	24.84
KDL	SM	30-Aug-2023	310.20	301.95	305.00	294.70	294.70	294.70	297.42	35200	104.69	42	26400	75.00
KEC	EQ	30-Aug-2023	675.45	683.00	685.00	657.45	662.05	660.65	668.60	533265	3565.43	20331	273718	51.33
KECL	EQ	30-Aug-2023	112.60	113.20	114.20	110.80	111.50	111.35	112.15	171833	192.72	1981	110110	64.08
KEEPLEARN	BE	30-Aug-2023	2.95	2.95	3.00	2.80	3.00	3.00	2.90	23541	0.68	41	-	-
KEERTI	BE	30-Aug-2023	70.25	70.20	70.25	70.20	70.20	70.20	70.21	6401	4.49	13	-	-
KEI	EQ	30-Aug-2023	2618.95	2635.00	2717.85	2631.20	2671.00	2684.15	2678.78	451237	12087.66	33904	259691	57.55
KELLTONTEC	EQ	30-Aug-2023	79.75	80.45	88.75	80.30	88.50	88.20	85.84	5711649	4902.81	28781	2337115	40.92
KENNAMET	EQ	30-Aug-2023	2795.75	2796.00	2838.60	2785.55	2820.00	2805.55	2807.91	4339	121.84	1801	1848	42.59
KERNEX	BE	30-Aug-2023	408.00	400.00	418.95	391.00	402.40	394.85	402.98	113953	459.21	760	-	-
KESORAMIND	BE	30-Aug-2023	84.90	85.20	89.10	84.55	89.10	89.10	88.43	5219242	4615.14	2008	-	-
KEYFINSERV	EQ	30-Aug-2023	114.40	114.40	122.50	112.55	116.30	117.95	118.70	25885	30.73	1173	10734	41.47
KFINTECH	EQ	30-Aug-2023	419.45	423.60	438.80	420.50	428.00	434.00	431.79	1250509	5399.52	26803	550756	44.04
KHADIM	EQ	30-Aug-2023	276.20	276.20	280.50	274.95	277.35	276.30	278.47	45392	126.40	2446	19368	42.67
KHAICHEM	EQ	30-Aug-2023	70.40	71.35	72.00	70.20	70.80	70.85	71.35	763802	544.96	6086	388965	50.92
KHAITANLTD	BE	30-Aug-2023	55.15	54.00	57.90	54.00	57.90	57.90	57.39	6515	3.74	30	-	-
KHANDSE	BE	30-Aug-2023	27.45	28.70	28.70	26.25	27.50	27.50	26.83	5736	1.54	44	-	-
KHFM	SM	30-Aug-2023	46.05	44.10	44.10	43.80	43.80	43.80	43.86	15500	6.80	5	15500	100.00
KICL	EQ	30-Aug-2023	2413.50	2400.00	2450.00	2400.00	2415.00	2408.90	2427.45	1797	43.62	603	894	49.75
KILITCH	BE	30-Aug-2023	183.35	183.50	185.00	183.00	184.25	184.25	183.43	4136	7.59	21	-	-
KIMS	EQ	30-Aug-2023	1958.75	1960.00	1980.00	1920.10	1950.00	1948.10	1946.58	21020	409.17	4332	9335	44.41
KINGFA	EQ	30-Aug-2023	2378.70	2390.00	2407.00	2367.90	2390.00	2387.45	2385.32	11042	263.39	2432	5485	49.67
KIOCL	EQ	30-Aug-2023	216.65	219.00	228.70	217.60	221.55	221.70	224.07	224091	502.12	8077	84211	37.58
KIRIINDUS	EQ	30-Aug-2023	273.10	274.40	285.95	274.40	280.30	280.50	280.78	283523	796.07	7981	110589	39.01
KIRLFER	EQ	30-Aug-2023	468.95	471.35	479.90	469.80	473.75	476.90	475.52	111343	529.46	11339	51174	45.96
KIRLOSBROS	EQ	30-Aug-2023	877.15	883.30	886.30	833.50	854.50	851.80	869.65	94202	819.23	9510	57184	60.70
KIRLOSENG	EQ	30-Aug-2023	464.90	470.00	478.90	463.00	466.60	465.45	469.59	461804	2168.57	19505	229350	49.66
KIRLOSIND	EQ	30-Aug-2023	3575.95	3588.15	3615.00	3555.85	3559.00	3564.45	3588.42	3192	114.54	612	1982	62.09
KIRLPNU	EQ	30-Aug-2023	634.15	635.10	643.60	627.00	633.10	639.80	634.79	39861	253.04	4969	20336	51.02
KITEX	EQ	30-Aug-2023	203.80	205.75	208.75	200.15	204.15	203.40	205.39	479678	985.22	7377	191122	39.84
KKCL	EQ	30-Aug-2023	700.95	707.85	709.15	682.35	689.15	691.80	695.88	38510	267.98	5366	19533	50.72
KMSUGAR	EQ	30-Aug-2023	30.90	31.15	31.75	29.30	30.75	30.80	31.25	554670	173.34	2155	230240	41.51
KNAGRI	SM	30-Aug-2023	146.00	147.95	156.25	145.10	155.00	155.30	152.75	81600	124.64	48	68800	84.31
KNRCON	EQ	30-Aug-2023	268.05	269.95	272.75	268.15	269.80	270.05	269.85	451938	1219.57	9701	269552	59.64
KOHINOOR	BE	30-Aug-2023	35.75	35.75	36.25	35.10	35.60	35.25	35.53	70282	24.97	576	-	-
KOKUYOCMLN	BE	30-Aug-2023	145.90	146.95	151.95	144.25	150.00	150.65	148.70	92558	137.63	1116	-	-
KOLTEPATIL	EQ	30-Aug-2023	433.40	435.00	456.30	435.00	454.25	453.50	450.80	289815	1306.48	15396	101314	34.96
KOPRAN	EQ	30-Aug-2023	221.95	223.85	252.50	223.80	237.80	237.05	241.09	2628616	6337.21	33007	827062	31.46
KORE	SM	30-Aug-2023	363.00	352.20	352.20	352.00	352.00	352.00	352.10	2000	7.04	2	2000	100.00
KOTAKALPHA	EQ	30-Aug-2023	32.98	32.98	33.28	32.98	33.19	33.20	33.20	200751	66.65	417	121843	60.69
KOTAKBANK	EQ	30-Aug-2023	1783.10	1791.00	1792.95	1765.00	1770.00	1774.90	1782.65	2595896	46275.83	132787	1459830	56.24
KOTAKBKETF	EQ	30-Aug-2023	454.15	454.35	457.59	450.23	452.13	452.04	455.19	146496	666.84	401	141796	96.79
KOTAKCONS	EQ	30-Aug-2023	83.05	84.00	84.03	83.64	84.03	84.03	83.77	86	0.07	8	73	84.88
KOTAKGOLD	EQ	30-Aug-2023	50.21	50.68	50.68	50.34	50.55	50.52	50.49	161536	81.57	740	105888	65.55
KOTAKIT	EQ	30-Aug-2023	32.18	32.69	32.69	32.13	32.13	32.45	32.45	43608	14.15	262	28989	66.48
KOTAKLIQ	EQ	30-Aug-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	10	0.10	1	10	100.00
KOTAKLOVOL	EQ	30-Aug-2023	15.20	15.49	15.49	15.06	15.28	15.20	15.21	18329	2.79	95	12464	68.00
KOTAKMID50	EQ	30-Aug-2023	112.40	113.39	113.80	112.73	113.37	113.44	113.53	20931	23.76	220	16303	77.89
KOTAKMNC	EQ	30-Aug-2023	22.12	22.58	22.58	21.53	21.53	21.69	22.05	3791	0.84	52	1181	31.15
KOTAKNIFTY	EQ	30-Aug-2023	207.54	209.50	209.50	207.55	207.89	207.85	208.35	10036	20.91	259	7819	77.91
KOTAKNV20	EQ	30-Aug-2023	112.42	112.12	113.77	112.12	112.90	112.92	112.84	4697	5.30	203	2418	51.48
KOTAKPSUBK	EQ	30-Aug-2023	451.23	458.24	458.24	449.45	456.01	450.27	454.57	26812	121.88	463	15496	57.80
KOTAKSILVE	EQ	30-Aug-2023	73.45	73.60	74.40	73.60	74.30	74.29	74.05	15218	11.27	57	12768	83.90
KOTARISUG	BE	30-Aug-2023	54.95	55.80	55.80	54.50	54.95	54.90	55.15	177716	98.02	1674	-	-
KOTHARIPET	EQ	30-Aug-2023	110.50	111.00	122.50	111.00	121.75	120.95	119.58	2309286	2761.50	23534	774550	33.54
KOTHARIPRO	EQ	30-Aug-2023	124.95	127.35	136.90	125.20	131.25	131.30	131.84	138736	182.90	2594	54180	39.05
KOTYARK	SM	30-Aug-2023	602.45	604.00	612.75	583.05	584.00	589.60	601.81	16000	96.29	68	10800	67.50
KOVAI	EQ	30-Aug-2023	2722.45	2725.50	2756.35	2656.55	2656.55	2673.30	2709.27	4672	126.58	1137	3055	65.39
KPIGREEN	EQ	30-Aug-2023	908.80	915.00	924.90	898.50	904.05	904.05	910.07	132753	1208.14	6664	79583	59.95
KPIL	EQ	30-Aug-2023	646.55	648.00	652.00	634.55	636.00	641.75	646.44	148252	958.36	11391	86054	58.05
KPITTECH	EQ	30-Aug-2023	1155.60	1163.30	1165.00	1151.50	1159.00	1155.65	1156.08	452111	5226.74	34047	243345	53.82
KPRMILL	EQ	30-Aug-2023	749.80	751.00	764.95	737.00	760.00	760.30	755.34	606620	4582.02	23521	251520	41.46
KRBL	EQ	30-Aug-2023	391.75	395.50	406.75	388.45	399.60	400.80	399.70	511759	2045.51	17615	246375	48.14
KREBSBIO	BE	30-Aug-2023	70.40	69.00	69.00	69.00	69.00	69.00	69.00	4814	3.32	45	-	-
KRIDHANINF	BE	30-Aug-2023	2.05	2.05	2.05	2.00	2.05	2.05	2.05	38262	0.78	28	-	-
KRISHANA	EQ	30-Aug-2023	428.60	432.55	433.95	424.85	428.00	427.70	428.08	65588	280.77	2823	41904	63.89
KRISHCA	SM	30-Aug-2023	269.50	265.00	288.00	265.00	272.00	272.00	277.52	40000	111.01	20	18000	45.00
KRISHNADEF	SM	30-Aug-2023	260.30	274.00	294.00	250.00	287.00	287.15	276.55	417000	1153.20	379	293000	70.26
KRITI	EQ	30-Aug-2023	106.20	107.70	108.45	105.65	106.85	106.30	107.10	38523	41.26	1650	19645	51.00
KRITIKA	BE	30-Aug-2023	19.30	19.50	19.65	19.30	19.45	19.35	19.54	350371	68.45	1566	-	-
KRITINUT	BE	30-Aug-2023	81.90	82.35	82.35	80.00	80.70	80.45	80.49	30016	24.16	311	-	-
KRSNAA	EQ	30-Aug-2023	620.60	629.45	639.00	615.00	622.45	621.55	629.82	229594	1446.02	10501	109273	47.59
KSB	EQ	30-Aug-2023	2704.95	2749.00	2892.00	2692.95	2781.05	2791.60	2807.94	127719	3586.27	18883	32104	25.14
KSCL	EQ	30-Aug-2023	544.90	547.50	549.55	537.40	543.20	545.50	543.69	126780	689.28	8762	70366	55.50
KSHITIJPOL	BE	30-Aug-2023	5.50	5.75	5.75	5.50	5.65	5.65	5.72	2101445	120.23	3015	-	-
KSL	EQ	30-Aug-2023	482.85	488.00	492.80	478.35	487.80	482.50	484.41	91768	444.54	6135	38968	42.46
KSOLVES	BE	30-Aug-2023	1239.25	1177.30	1177.30	1177.30	1177.30	1177.30	1177.30	11454	134.85	1186	-	-
KTKBANK	EQ	30-Aug-2023	223.30	217.10	226.75	217.10	224.15	223.95	223.18	1954925	4363.07	20857	824395	42.17
KUANTUM	EQ	30-Aug-2023	207.80	211.00	213.40	195.70	198.85	198.25	201.53	1040320	2096.57	15218	352465	33.88
L&TFH	EQ	30-Aug-2023	123.55	124.00	125.25	123.55	124.00	124.00	124.53	2651491	3302.00	13495	1264974	47.71
L&TFINANCE	NO	30-Aug-2023	1032.51	1032.51	1034.90	1032.51	1034.89	1034.89	1033.46	420	4.34	7	420	100.00
L&TFINANCE	NW	30-Aug-2023	1020.61	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	6	0.06	2	6	100.00
L&TFINANCE	Y5	30-Aug-2023	1056.00	1056.00	1056.00	1055.15	1055.20	1055.20	1055.50	110	1.16	7	110	100.00
L&TFINANCE	Y7	30-Aug-2023	1002.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.50	100	1.01	3	100	100.00
LAGNAM	BE	30-Aug-2023	64.40	64.10	65.70	64.10	65.70	65.35	64.80	7602	4.93	41	-	-
LAKPRE	BZ	30-Aug-2023	5.30	5.55	5.55	5.45	5.55	5.55	5.49	5900	0.32	9	-	-
LAL	BE	30-Aug-2023	230.80	234.00	234.00	226.55	226.60	226.60	227.08	14309	32.49	16	-	-
LALPATHLAB	EQ	30-Aug-2023	2171.45	2180.70	2214.00	2169.40	2212.00	2209.40	2195.53	151548	3327.28	14354	60658	40.03
LAMBODHARA	BE	30-Aug-2023	146.40	147.00	153.70	147.00	153.70	153.70	152.87	27336	41.79	290	-	-
LANDMARK	EQ	30-Aug-2023	705.45	707.05	717.50	701.10	706.35	710.35	710.84	188350	1338.86	7684	156951	83.33
LAOPALA	EQ	30-Aug-2023	423.55	425.70	441.90	423.55	439.00	438.60	437.10	284517	1243.62	12150	142333	50.03
LASA	EQ	30-Aug-2023	29.80	30.10	33.25	30.00	31.80	31.55	32.18	1105602	355.78	5391	400439	36.22
LATENTVIEW	EQ	30-Aug-2023	418.75	423.25	429.95	421.75	427.20	425.10	425.68	911227	3878.90	24178	399535	43.85
LATTEYS	BE	30-Aug-2023	41.45	41.15	42.00	41.15	41.50	41.50	41.69	65241	27.20	55	-	-
LAURUSLABS	EQ	30-Aug-2023	391.05	390.95	405.65	390.30	399.00	400.00	401.52	2913840	11699.54	32444	855906	29.37
LAXMICOT	EQ	30-Aug-2023	19.55	19.60	20.10	19.40	19.75	19.70	19.75	20887	4.12	117	15880	76.03
LAXMIMACH	EQ	30-Aug-2023	13800.15	13799.95	14175.00	13740.00	14120.00	14078.10	13942.06	8326	1160.82	3046	4925	59.15
LCCINFOTEC	BE	30-Aug-2023	1.70	1.75	1.75	1.65	1.70	1.65	1.67	62846	1.05	101	-	-
LEMERITE	SM	30-Aug-2023	53.30	56.00	58.95	54.50	57.90	57.00	57.02	107200	61.12	64	75200	70.15
LEMONTREE	EQ	30-Aug-2023	103.45	104.20	110.80	104.00	109.65	110.00	108.54	15003745	16285.22	62178	5178741	34.52
LEXUS	BE	30-Aug-2023	37.65	37.65	38.30	36.65	37.95	37.35	37.65	4287	1.61	53	-	-
LFIC	EQ	30-Aug-2023	136.80	139.05	141.40	137.05	137.15	137.75	138.74	4063	5.64	152	1925	47.38
LGBBROSLTD	EQ	30-Aug-2023	980.25	982.00	997.25	982.00	984.00	989.35	990.93	49666	492.16	4224	32847	66.14
LGBFORGE	EQ	30-Aug-2023	8.90	8.90	9.30	8.85	9.30	9.25	9.17	393119	36.06	440	293197	74.58
LIBAS	EQ	30-Aug-2023	12.90	12.90	13.35	12.90	13.15	13.20	13.15	153547	20.20	563	102757	66.92
LIBERTSHOE	EQ	30-Aug-2023	248.60	249.70	260.90	248.40	258.15	257.80	256.46	340903	874.29	10889	134751	39.53
LICHSGFIN	EQ	30-Aug-2023	423.30	425.70	428.20	419.40	420.10	421.05	424.75	1951786	8290.12	23254	895316	45.87
LICI	EQ	30-Aug-2023	651.90	654.00	655.85	650.25	651.00	651.05	653.69	574588	3756.01	20302	339009	59.00
LICMFGOLD	EQ	30-Aug-2023	5380.45	5392.25	5487.95	5385.00	5405.00	5413.70	5401.61	207	11.18	53	150	72.46
LICNETFGSC	EQ	30-Aug-2023	24.10	24.10	24.34	23.62	24.00	23.99	24.02	11548	2.77	68	10393	90.00
LICNETFN50	EQ	30-Aug-2023	210.79	215.01	215.01	209.48	209.50	209.56	210.85	687	1.45	21	392	57.06
LICNETFSEN	EQ	30-Aug-2023	713.36	718.53	718.83	711.00	712.00	711.85	715.42	59	0.42	32	34	57.63
LICNFNHGP	EQ	30-Aug-2023	207.00	212.00	212.00	205.65	205.65	205.65	208.01	146	0.30	16	74	50.68
LIKHITHA	EQ	30-Aug-2023	310.30	312.45	315.95	305.20	306.00	306.00	309.65	188535	583.79	7271	98672	52.34
LINC	EQ	30-Aug-2023	653.65	659.90	677.00	643.00	673.80	674.90	665.72	46027	306.41	4587	31218	67.83
LINCOLN	EQ	30-Aug-2023	508.10	515.00	530.55	513.00	527.55	527.65	521.83	398003	2076.92	15686	166996	41.96
LINDEINDIA	EQ	30-Aug-2023	6034.60	6066.35	6099.95	5982.35	6030.00	6049.75	6044.78	61823	3737.06	9778	21660	35.04
LIQUID	EQ	30-Aug-2023	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	38603	386.03	64	37174	96.30
LIQUIDBEES	EQ	30-Aug-2023	1000.00	1030.00	1030.00	970.00	1000.00	999.99	1000.00	1481758	14817.55	5002	1041606	70.30
LIQUIDETF	EQ	30-Aug-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	243857	2438.57	179	131072	53.75
LLOYDSME	EQ	30-Aug-2023	541.80	539.05	547.75	535.00	543.00	540.05	543.01	163498	887.81	6299	104741	64.06
LODHA	EQ	30-Aug-2023	672.75	678.10	697.60	667.00	670.00	669.50	677.81	639179	4332.40	22309	264383	41.36
LOKESHMACH	BE	30-Aug-2023	177.70	180.00	182.95	178.00	181.70	181.40	181.05	19146	34.66	227	-	-
LORDSCHLO	EQ	30-Aug-2023	183.60	185.00	192.75	183.00	192.75	191.75	188.23	78034	146.88	1736	47310	60.63
LOTUSEYE	BE	30-Aug-2023	90.10	93.95	94.60	91.50	91.60	91.60	94.12	29374	27.65	173	-	-
LOVABLE	EQ	30-Aug-2023	143.40	143.70	143.70	140.05	140.40	140.90	141.80	56726	80.44	1080	35330	62.28
LOYALTEX	EQ	30-Aug-2023	637.55	643.05	648.35	629.95	647.00	644.95	638.86	649	4.15	145	317	48.84
LPDC	EQ	30-Aug-2023	6.10	6.10	6.20	6.00	6.10	6.10	6.07	82533	5.01	352	45102	54.65
LSIL	BE	30-Aug-2023	42.90	43.70	44.80	43.10	43.50	43.85	44.30	2014013	892.14	6174	-	-
LT	EQ	30-Aug-2023	2718.95	2722.95	2737.65	2707.00	2710.80	2709.00	2728.50	1920079	52389.30	86352	1459615	76.02
LTGILTBEES	EQ	30-Aug-2023	24.31	24.32	24.35	24.31	24.34	24.32	24.34	414428	100.85	149	185748	44.82
LTIM	EQ	30-Aug-2023	5136.75	5179.40	5213.00	5135.00	5166.15	5173.65	5174.92	349680	18095.68	33456	172615	49.36
LTTS	EQ	30-Aug-2023	4349.35	4358.00	4418.70	4358.00	4379.90	4385.70	4398.08	128063	5632.31	11453	37730	29.46
LUMAXIND	EQ	30-Aug-2023	2185.45	2198.55	2267.95	2195.60	2230.00	2231.25	2242.24	15088	338.31	2476	9194	60.94
LUMAXTECH	EQ	30-Aug-2023	376.10	378.00	380.65	371.10	372.00	372.55	374.40	93207	348.96	5468	57643	61.84
LUPIN	EQ	30-Aug-2023	1097.70	1115.00	1115.60	1098.00	1100.30	1100.80	1104.64	541426	5980.82	23584	159698	29.50
LUXIND	EQ	30-Aug-2023	1428.70	1434.00	1486.90	1429.05	1459.80	1452.65	1457.26	71868	1047.30	11633	25090	34.91
LXCHEM	EQ	30-Aug-2023	295.35	299.95	307.75	297.50	304.30	303.70	303.85	5380459	16348.71	64367	1354815	25.18
LYKALABS	EQ	30-Aug-2023	115.15	116.00	122.00	115.95	120.00	119.00	119.48	146959	175.59	2889	67656	46.04
LYPSAGEMS	BE	30-Aug-2023	5.55	5.55	5.70	5.45	5.45	5.55	5.53	45418	2.51	98	-	-
M&M	EQ	30-Aug-2023	1560.85	1569.00	1589.00	1559.80	1579.40	1583.20	1580.41	3140040	49625.52	81860	1951836	62.16
M&MFIN	EQ	30-Aug-2023	293.15	294.85	301.85	293.50	297.20	297.55	298.44	3199569	9548.71	26656	1355537	42.37
M&MFIN	N2	30-Aug-2023	1033.10	1034.00	1036.00	1033.00	1033.00	1033.00	1033.85	138	1.43	7	138	100.00
MAANALU	BE	30-Aug-2023	67.00	68.30	68.30	68.30	68.30	68.30	68.30	13874	9.48	75	-	-
MACPOWER	EQ	30-Aug-2023	272.70	277.00	309.00	270.35	296.00	295.75	292.29	310641	907.97	6335	110452	35.56
MADHAV	EQ	30-Aug-2023	48.80	48.55	50.85	47.65	48.00	48.00	49.67	68740	34.14	849	34961	50.86
MADHAVBAUG	SM	30-Aug-2023	340.35	347.40	349.00	345.00	345.00	345.00	347.11	7200	24.99	9	6400	88.89
MADHUCON	BE	30-Aug-2023	5.70	5.90	5.95	5.80	5.95	5.95	5.94	210256	12.48	187	-	-
MADRASFERT	EQ	30-Aug-2023	75.85	76.25	77.40	75.75	76.15	76.00	76.34	442988	338.19	3664	187883	42.41
MAESGETF	EQ	30-Aug-2023	31.57	31.67	31.80	31.61	31.70	31.68	31.74	2795	0.89	81	2670	95.53
MAFANG	EQ	30-Aug-2023	62.33	63.53	63.79	63.12	63.16	63.18	63.42	421345	267.22	2155	318504	75.59
MAFSETF	EQ	30-Aug-2023	20.10	20.20	20.26	20.00	20.03	20.10	20.11	558967	112.40	965	517119	92.51
MAGADSUGAR	EQ	30-Aug-2023	485.15	485.15	501.50	478.60	486.40	488.55	492.95	76593	377.57	5315	26846	35.05
MAGNUM	BE	30-Aug-2023	41.35	43.40	43.40	39.45	41.50	42.25	42.29	424509	179.50	783	-	-
MAGOLDETF	EQ	30-Aug-2023	59.00	60.50	60.50	58.40	59.35	59.10	58.88	1821	1.07	53	1036	56.89
MAGS813ETF	EQ	30-Aug-2023	24.90	24.90	24.90	24.90	24.90	24.90	24.90	3	0.00	2	3	100.00
MAGSON	SM	30-Aug-2023	83.00	83.30	83.50	82.20	83.50	83.35	83.01	14000	11.62	7	12000	85.71
MAHABANK	EQ	30-Aug-2023	39.10	39.40	39.60	38.75	38.80	38.95	39.16	15134173	5926.94	17197	5955755	39.35
MAHAPEXLTD	BE	30-Aug-2023	131.90	136.00	136.00	126.00	129.80	127.50	128.69	8026	10.33	59	-	-
MAHASTEEL	BE	30-Aug-2023	67.20	67.20	68.40	67.20	68.20	68.15	68.19	11326	7.72	64	-	-
MAHEPC	EQ	30-Aug-2023	124.70	125.95	127.75	124.60	126.95	126.15	126.07	59247	74.69	1459	30566	51.59
MAHESHWARI	BE	30-Aug-2023	72.80	72.50	73.00	72.10	72.25	72.75	72.42	14259	10.33	82	-	-
MAHICKRA	SM	30-Aug-2023	82.65	80.40	80.40	80.40	80.40	80.40	80.40	1500	1.21	1	1500	100.00
MAHKTECH	EQ	30-Aug-2023	14.85	14.91	14.99	14.71	14.84	14.76	14.81	1253125	185.63	1611	954421	76.16
MAHLIFE	EQ	30-Aug-2023	537.05	570.95	588.00	555.55	560.90	559.35	569.66	2326900	13255.46	56359	555991	23.89
MAHLOG	EQ	30-Aug-2023	391.15	392.80	398.00	388.30	389.90	390.05	391.30	326175	1276.33	8967	219387	67.26
MAHSCOOTER	EQ	30-Aug-2023	6819.15	6824.95	7000.00	6761.00	6925.05	6952.70	6923.58	12961	897.37	3126	4971	38.35
MAHSEAMLES	EQ	30-Aug-2023	515.25	519.00	520.00	514.00	515.10	517.25	516.95	176020	909.93	6662	107550	61.10
MAITHANALL	EQ	30-Aug-2023	1012.90	1021.95	1022.75	1006.60	1011.85	1009.15	1013.72	13514	136.99	2251	6154	45.54
MALLCOM	EQ	30-Aug-2023	1039.70	1039.70	1069.65	1035.00	1069.00	1053.15	1052.06	4181	43.99	831	2588	61.90
MALUPAPER	EQ	30-Aug-2023	34.10	34.55	35.75	34.35	35.00	34.85	35.02	59278	20.76	467	34416	58.06
MAM150ETF	EQ	30-Aug-2023	14.68	14.44	14.82	14.44	14.78	14.79	14.73	11584027	1706.14	806	10064481	86.88
MAMFGETF	EQ	30-Aug-2023	97.95	100.90	100.90	98.19	98.19	98.26	98.55	4234	4.17	127	2536	59.90
MAN50ETF	EQ	30-Aug-2023	203.63	204.19	204.77	203.42	204.25	204.07	204.15	129175	263.71	126	108658	84.12
MANAKALUCO	EQ	30-Aug-2023	25.15	25.60	25.60	24.90	25.05	25.05	25.08	54786	13.74	561	39049	71.28
MANAKCOAT	EQ	30-Aug-2023	18.80	19.15	19.35	18.50	18.50	18.60	18.66	125277	23.37	631	83100	66.33
MANAKSIA	EQ	30-Aug-2023	132.85	134.40	136.20	133.45	135.40	134.50	134.27	111180	149.29	1835	54624	49.13
MANAKSTEEL	EQ	30-Aug-2023	49.00	49.50	50.45	48.15	48.55	48.70	48.76	183408	89.42	1647	99863	54.45
MANALIPETC	EQ	30-Aug-2023	67.30	69.80	70.50	68.20	68.80	68.60	69.56	2014057	1400.96	11108	943154	46.83
MANAPPURAM	EQ	30-Aug-2023	145.90	147.30	150.00	146.95	148.60	148.90	148.61	15458209	22972.42	52866	7910821	51.18
MANGALAM	EQ	30-Aug-2023	102.80	103.75	106.50	103.10	103.20	103.40	104.20	73434	76.52	1162	33166	45.16
MANGCHEFER	EQ	30-Aug-2023	114.15	114.15	115.45	110.55	112.00	111.85	113.58	533797	606.27	5243	302589	56.69
MANGLMCEM	EQ	30-Aug-2023	343.80	354.00	354.00	343.00	344.00	344.05	345.94	52638	182.10	3148	30886	58.68
MANINDS	EQ	30-Aug-2023	162.75	165.00	166.70	157.65	158.55	158.80	162.08	659792	1069.39	9907	283380	42.95
MANINFRA	EQ	30-Aug-2023	148.20	148.55	151.90	145.05	145.95	146.40	148.89	1751583	2607.89	12315	656449	37.48
MANKIND	EQ	30-Aug-2023	1782.70	1786.70	1792.00	1772.20	1781.50	1779.95	1780.27	227462	4049.44	9245	180874	79.52
MANOMAY	EQ	30-Aug-2023	133.95	131.60	134.10	130.10	134.10	133.45	133.18	1108	1.48	41	1041	93.95
MANORAMA	EQ	30-Aug-2023	1870.85	1884.00	1898.35	1862.45	1866.05	1869.10	1874.83	2370	44.43	484	1721	72.62
MANORG	EQ	30-Aug-2023	391.45	392.00	399.20	384.00	385.10	385.40	388.94	42275	164.42	5309	24147	57.12
MANUGRAPH	EQ	30-Aug-2023	21.95	22.10	23.95	22.05	22.70	22.55	23.04	327404	75.44	1768	194268	59.34
MANV30F	EQ	30-Aug-2023	149.50	149.52	150.47	149.52	150.47	150.47	150.09	98	0.15	4	59	60.20
MANXT50	EQ	30-Aug-2023	451.65	453.64	453.77	452.31	453.22	453.20	453.45	6745	30.59	43	6373	94.48
MANYAVAR	EQ	30-Aug-2023	1235.90	1250.00	1270.00	1250.00	1258.70	1262.20	1255.35	303312	3807.62	18374	244966	80.76
MAPMYINDIA	EQ	30-Aug-2023	1742.40	1740.05	1772.00	1703.55	1717.00	1717.40	1739.02	78237	1360.56	9094	39456	50.43
MARALOVER	EQ	30-Aug-2023	63.55	64.80	66.90	61.40	61.40	61.85	63.73	148785	94.83	2281	70652	47.49
MARATHON	EQ	30-Aug-2023	363.50	362.05	374.00	360.70	371.00	368.90	367.94	43022	158.29	5046	23478	54.57
MARICO	EQ	30-Aug-2023	562.50	565.50	573.00	562.30	572.10	571.15	568.28	1897785	10784.69	26254	1212582	63.89
MARINE	BE	30-Aug-2023	66.10	67.00	67.85	65.10	66.05	66.20	66.10	185042	122.32	1085	-	-
MARKSANS	EQ	30-Aug-2023	110.95	110.95	111.75	109.60	110.00	110.20	110.26	1738238	1916.65	14581	855279	49.20
MARSHALL	BE	30-Aug-2023	54.75	55.00	56.00	54.25	55.20	55.05	55.23	40046	22.12	155	-	-
MARUTI	EQ	30-Aug-2023	9621.25	9660.00	9817.95	9610.00	9790.00	9796.40	9729.82	543634	52894.63	50125	315030	57.95
MASFIN	EQ	30-Aug-2023	818.95	821.00	827.80	809.00	818.35	814.65	816.72	32211	263.07	3398	19707	61.18
MASILVER	EQ	30-Aug-2023	73.77	73.80	75.39	73.60	74.41	74.28	74.15	5071	3.76	44	3463	68.29
MASPTOP50	EQ	30-Aug-2023	32.33	32.51	32.82	32.49	32.50	32.51	32.63	87537	28.56	383	49507	56.56
MASTEK	EQ	30-Aug-2023	2251.65	2264.95	2315.00	2260.05	2295.00	2291.50	2297.56	102974	2365.89	11187	42421	41.20
MATRIMONY	EQ	30-Aug-2023	642.35	645.30	650.00	638.60	640.00	641.30	645.70	3664	23.66	661	2188	59.72
MAWANASUG	EQ	30-Aug-2023	98.45	98.50	101.25	98.45	98.65	98.85	100.01	285479	285.50	3214	112937	39.56
MAXHEALTH	EQ	30-Aug-2023	562.10	563.00	578.40	563.00	573.50	575.35	572.57	1411015	8079.04	47123	834276	59.13
MAXIND	EQ	30-Aug-2023	153.95	155.65	157.95	154.50	156.90	156.50	156.19	79442	124.08	2828	37649	47.39
MAYURUNIQ	EQ	30-Aug-2023	555.90	558.40	568.70	556.05	561.00	558.65	560.83	64365	360.98	4386	32775	50.92
MAZDA	BE	30-Aug-2023	925.20	925.20	971.45	925.20	971.45	971.45	966.59	6896	66.66	220	-	-
MAZDOCK	EQ	30-Aug-2023	1818.45	1829.70	1897.00	1822.00	1869.00	1863.95	1872.92	1409738	26403.28	52249	276745	19.63
MBAPL	EQ	30-Aug-2023	632.50	638.50	638.90	621.55	631.95	630.85	630.39	12583	79.32	1299	7218	57.36
MBLINFRA	BE	30-Aug-2023	24.35	24.80	24.80	24.80	24.80	24.80	24.80	40756	10.11	41	-	-
MCDOWELL-N	EQ	30-Aug-2023	1003.45	1003.45	1020.50	1003.45	1014.00	1013.35	1014.76	604846	6137.71	24944	287342	47.51
MCL	BE	30-Aug-2023	29.45	29.90	30.90	29.90	30.90	30.90	30.53	15851	4.84	113	-	-
MCLEODRUSS	EQ	30-Aug-2023	21.40	21.75	24.90	21.45	24.60	24.35	23.79	4869169	1158.21	6806	2739992	56.27
MCON	SM	30-Aug-2023	156.00	163.80	163.80	163.00	163.00	163.00	163.40	6000	9.80	2	6000	100.00
MCX	EQ	30-Aug-2023	1608.25	1621.00	1640.50	1611.00	1635.00	1629.05	1628.81	246330	4012.24	13371	109793	44.57
MDL	SM	30-Aug-2023	47.75	47.75	47.75	45.40	45.50	45.45	46.04	8000	3.68	4	8000	100.00
MEDANTA	EQ	30-Aug-2023	698.75	703.00	710.35	695.50	702.80	702.70	704.61	501109	3530.86	15747	422483	84.31
MEDICAMEQ	EQ	30-Aug-2023	702.75	710.00	747.95	702.75	739.75	738.75	728.29	38735	282.10	4502	19547	50.46
MEDICO	EQ	30-Aug-2023	79.50	80.80	80.80	78.25	79.95	79.40	80.13	311678	249.75	1313	94549	30.34
MEDPLUS	EQ	30-Aug-2023	889.60	888.65	900.00	886.75	893.00	891.10	892.72	75580	674.72	6116	49279	65.20
MEGAFLEX	SM	30-Aug-2023	49.50	47.10	49.90	47.10	49.90	49.85	49.01	24000	11.76	8	15000	62.50
MEGASOFT	BE	30-Aug-2023	46.15	46.90	46.90	44.05	45.10	44.80	45.20	82432	37.26	473	-	-
MEGASTAR	BE	30-Aug-2023	290.70	296.50	296.50	296.50	296.50	296.50	296.50	3120	9.25	36	-	-
MELSTAR	BZ	30-Aug-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	6500	0.13	3	-	-
MENONBE	EQ	30-Aug-2023	145.40	150.00	166.40	148.75	154.15	153.40	159.16	2954722	4702.67	31095	756111	25.59
MEP	EQ	30-Aug-2023	11.85	11.90	12.15	11.40	11.50	11.45	11.71	942023	110.35	1092	748146	79.42
METALFORGE	BZ	30-Aug-2023	3.50	3.60	3.60	3.35	3.35	3.35	3.42	13390	0.46	40	-	-
METROBRAND	EQ	30-Aug-2023	1048.70	1048.65	1070.00	1031.80	1058.20	1065.35	1056.43	126490	1336.28	15075	76243	60.28
METROPOLIS	EQ	30-Aug-2023	1335.90	1342.00	1367.00	1341.55	1361.55	1360.70	1359.05	143934	1956.13	11335	58935	40.95
MFL	EQ	30-Aug-2023	993.25	1005.00	1052.00	1000.05	1025.00	1026.55	1029.97	563122	5799.96	28389	103003	18.29
MFSL	EQ	30-Aug-2023	929.95	934.00	945.00	929.80	931.00	934.25	937.20	891152	8351.84	21145	445120	49.95
MGEL	BE	30-Aug-2023	18.80	18.45	18.45	18.45	18.45	18.45	18.45	5694	1.05	40	-	-
MGL	EQ	30-Aug-2023	1026.60	1026.55	1032.05	1013.75	1025.00	1027.55	1027.15	410250	4213.89	17426	199883	48.72
MHHL	SM	30-Aug-2023	85.85	88.80	88.80	83.90	86.10	86.10	86.09	39000	33.57	13	33000	84.62
MHLXMIRU	BE	30-Aug-2023	150.00	150.00	151.00	148.25	150.00	150.00	149.97	34052	51.07	28	-	-
MHRIL	EQ	30-Aug-2023	403.20	403.00	406.40	392.50	405.00	399.90	398.47	276885	1103.30	9783	83110	30.02
MICEL	BE	30-Aug-2023	28.40	28.40	28.40	27.85	28.00	28.00	28.01	130957	36.69	229	-	-
MID150BEES	EQ	30-Aug-2023	149.11	153.60	153.60	149.51	150.15	150.22	150.17	100544	150.99	1975	80429	79.99
MIDHANI	EQ	30-Aug-2023	406.75	409.50	412.05	400.55	403.65	402.65	406.08	905669	3677.77	17573	240582	26.56
MILTON	SM	30-Aug-2023	24.65	25.85	25.85	25.85	25.85	25.85	25.85	4400	1.14	1	4400	100.00
MINDACORP	EQ	30-Aug-2023	323.40	325.80	330.40	322.55	324.20	325.35	327.02	521232	1704.54	10308	245075	47.02
MINDSPACE	RR	30-Aug-2023	299.97	300.70	305.85	299.90	305.00	304.27	301.91	89675	270.74	1569	77722	86.67
MINDTECK	BE	30-Aug-2023	138.90	142.90	145.80	138.90	145.80	145.80	145.18	14001	20.33	157	-	-
MIRCELECTR	BE	30-Aug-2023	21.70	22.10	22.10	22.10	22.10	22.10	22.10	178129	39.37	181	-	-
MIRZAINT	EQ	30-Aug-2023	44.95	45.80	45.85	44.85	45.00	44.95	45.13	267486	120.73	2431	163344	61.07
MITCON	EQ	30-Aug-2023	80.50	83.50	84.55	79.25	81.45	81.05	81.14	56828	46.11	919	22199	39.06
MITTAL	BE	30-Aug-2023	16.35	16.35	17.00	15.90	16.65	16.55	16.49	382159	63.02	262	-	-
MKPL	EQ	30-Aug-2023	772.00	779.65	807.00	769.00	804.70	804.35	784.47	42538	333.70	1475	32229	75.77
MMFL	EQ	30-Aug-2023	920.25	922.10	937.45	917.15	920.00	921.55	927.30	24451	226.73	3577	15489	63.35
MMP	BE	30-Aug-2023	198.75	202.00	207.40	199.00	207.40	206.30	202.59	15945	32.30	131	-	-
MMTC	EQ	30-Aug-2023	42.40	42.50	43.35	42.35	42.50	42.60	42.87	2995743	1284.38	7464	991568	33.10
MODIRUBBER	BE	30-Aug-2023	70.50	70.50	73.45	70.50	73.45	73.00	72.20	2125	1.53	24	-	-
MODISONLTD	BE	30-Aug-2023	77.75	76.05	80.55	76.05	77.60	77.70	78.91	33197	26.20	167	-	-
MOGSEC	EQ	30-Aug-2023	52.62	52.68	52.68	52.59	52.64	52.60	52.60	76609	40.30	21	53012	69.20
MOHEALTH	EQ	30-Aug-2023	28.07	28.70	28.70	27.91	28.22	28.10	28.21	5480	1.55	82	4489	81.92
MOHITIND	EQ	30-Aug-2023	14.70	14.90	15.15	14.65	14.90	14.80	14.99	13230	1.98	75	10467	79.12
MOIL	EQ	30-Aug-2023	224.55	226.40	234.45	226.00	227.95	228.90	230.11	1253651	2884.81	17913	484255	38.63
MOKSH	EQ	30-Aug-2023	12.70	13.05	13.05	12.65	12.95	12.95	12.93	133750	17.29	534	89124	66.63
MOL	EQ	30-Aug-2023	84.05	84.10	85.25	82.80	83.35	83.15	84.08	1730090	1454.67	10771	911962	52.71
MOLDTECH	EQ	30-Aug-2023	373.85	376.50	387.00	371.15	374.00	373.35	379.65	162310	616.21	11709	81140	49.99
MOLDTKPAC	EQ	30-Aug-2023	977.65	977.70	986.45	976.15	979.00	978.75	980.20	33720	330.52	4933	20190	59.88
MOLOWVOL	EQ	30-Aug-2023	28.28	28.28	28.76	28.22	28.31	28.25	28.43	75	0.02	25	30	40.00
MOM100	EQ	30-Aug-2023	41.36	42.60	42.60	40.14	41.63	41.61	41.60	57903	24.09	1063	37496	64.76
MOM50	EQ	30-Aug-2023	195.63	197.49	197.52	195.90	196.64	196.35	197.13	611	1.20	45	419	68.58
MOMENTUM	EQ	30-Aug-2023	22.21	21.80	22.55	21.80	22.37	22.37	22.43	1755	0.39	77	1629	92.82
MOMOMENTUM	EQ	30-Aug-2023	44.70	44.74	45.11	44.70	44.70	44.94	44.95	23200	10.43	124	19562	84.32
MON100	EQ	30-Aug-2023	121.45	123.70	124.27	121.45	123.25	123.21	123.67	457767	566.12	4095	352307	76.96
MONARCH	EQ	30-Aug-2023	337.00	337.90	362.00	337.00	350.25	352.45	350.55	639937	2243.30	38491	109884	17.17
MONQ50	EQ	30-Aug-2023	53.54	53.81	53.94	53.25	53.25	53.45	53.63	18281	9.80	269	11626	63.60
MONTECARLO	EQ	30-Aug-2023	746.15	749.15	764.95	749.15	762.00	759.05	755.29	20495	154.80	2238	11060	53.96
MORARJEE	EQ	30-Aug-2023	22.70	23.20	23.55	21.80	21.85	22.10	22.43	145076	32.54	832	102669	70.77
MOREPENLAB	EQ	30-Aug-2023	39.40	39.75	40.15	39.25	39.55	39.55	39.65	4607599	1827.01	9958	1837839	39.89
MOS	SM	30-Aug-2023	107.70	108.30	114.70	107.65	109.15	108.85	111.29	364800	405.97	219	179200	49.12
MOTHERSON	EQ	30-Aug-2023	96.45	96.65	97.25	96.05	96.20	96.15	96.71	5031642	4866.33	24290	2821830	56.08
MOTILALOFS	EQ	30-Aug-2023	879.55	884.20	905.05	884.20	899.60	900.00	899.02	105019	944.15	11481	60958	58.04
MOTOGENFIN	BE	30-Aug-2023	39.55	39.50	40.00	38.20	38.60	39.85	38.83	3044	1.18	40	-	-
MOVALUE	EQ	30-Aug-2023	59.52	59.20	59.63	59.20	59.30	59.36	59.50	401	0.24	19	357	89.03
MOXSH	SM	30-Aug-2023	132.00	130.00	130.00	128.00	128.50	128.50	129.13	3200	4.13	4	3200	100.00
MPHASIS	EQ	30-Aug-2023	2311.00	2328.00	2383.75	2323.10	2362.10	2365.85	2356.39	534401	12592.56	25161	183259	34.29
MPSLTD	EQ	30-Aug-2023	1517.35	1590.00	1605.00	1544.00	1568.50	1570.05	1579.29	36503	576.49	3321	13820	37.86
MPTODAY	SM	30-Aug-2023	44.50	46.50	46.50	43.00	46.25	46.25	45.66	10000	4.57	5	6000	60.00
MRF	EQ	30-Aug-2023	108812.50	108999.00	109778.65	108812.50	109749.90	109593.95	109419.78	2943	3220.22	1946	1097	37.27
MRO-TEK	EQ	30-Aug-2023	60.90	61.60	62.00	60.75	60.90	60.85	61.39	16899	10.38	451	8234	48.72
MRPL	EQ	30-Aug-2023	94.70	95.00	96.15	93.95	94.90	95.05	95.36	7898340	7531.80	20874	2058786	26.07
MSPL	BE	30-Aug-2023	11.65	11.45	11.85	11.45	11.85	11.85	11.53	549785	63.40	342	-	-
MSTCLTD	EQ	30-Aug-2023	391.85	394.10	402.00	389.50	391.90	394.65	397.03	498516	1979.26	12167	233289	46.80
MSUMI	EQ	30-Aug-2023	59.15	59.65	60.15	59.10	59.55	59.55	59.63	2748034	1638.78	24648	1394559	50.75
MTARTECH	EQ	30-Aug-2023	2228.60	2250.00	2323.00	2225.00	2299.00	2293.75	2281.87	869424	19839.15	47081	186155	21.41
MTEDUCARE	BE	30-Aug-2023	4.10	4.30	4.30	4.10	4.30	4.30	4.25	48041	2.04	110	-	-
MTNL	EQ	30-Aug-2023	23.35	23.50	23.80	22.60	22.70	22.70	23.18	3324982	770.62	4452	1384214	41.63
MUKANDLTD	EQ	30-Aug-2023	169.95	171.00	191.00	169.25	189.10	189.20	183.64	2531264	4648.46	26475	1192051	47.09
MUKTAARTS	EQ	30-Aug-2023	60.40	60.55	61.95	59.00	60.05	59.60	60.83	61106	37.17	951	30082	49.23
MUNJALAU	EQ	30-Aug-2023	60.00	60.10	61.65	60.10	60.60	60.40	60.74	246315	149.62	2393	88864	36.08
MUNJALSHOW	EQ	30-Aug-2023	142.15	142.15	146.65	142.15	143.30	142.85	143.80	98230	141.25	1926	51991	52.93
MURUDCERA	BE	30-Aug-2023	40.95	41.50	42.95	40.00	42.80	42.50	42.04	69234	29.11	281	-	-
MUTHOOTCAP	EQ	30-Aug-2023	389.90	394.40	405.00	386.35	390.00	391.70	397.53	118095	469.46	8926	47326	40.07
MUTHOOTFIN	EQ	30-Aug-2023	1298.95	1300.90	1305.00	1280.00	1285.00	1287.65	1295.90	323044	4186.31	17957	114946	35.58
MWL	SM	30-Aug-2023	124.95	119.80	124.50	119.80	124.00	122.75	122.77	3600	4.42	3	1200	33.33
NABARD	N2	30-Aug-2023	1161.15	1062.30	1159.15	1062.30	1159.12	1159.12	1109.48	195	2.16	12	115	58.97
NACLIND	EQ	30-Aug-2023	82.00	82.65	83.85	81.10	81.60	81.90	82.77	131760	109.06	1586	67064	50.90
NAGAFERT	EQ	30-Aug-2023	8.45	8.30	8.75	8.30	8.55	8.50	8.58	2459116	210.91	4624	1486120	60.43
NAGREEKCAP	BE	30-Aug-2023	16.25	17.00	17.00	16.30	16.50	16.50	16.47	470	0.08	22	-	-
NAGREEKEXP	BE	30-Aug-2023	41.45	41.45	42.75	40.50	41.10	41.10	41.62	15229	6.34	76	-	-
NAHARCAP	EQ	30-Aug-2023	291.35	291.35	293.95	287.60	289.50	290.35	290.09	14860	43.11	1031	7782	52.37
NAHARINDUS	EQ	30-Aug-2023	115.75	117.00	121.60	117.00	118.00	117.60	118.93	137009	162.95	2253	62759	45.81
NAHARPOLY	EQ	30-Aug-2023	248.80	255.00	263.65	250.30	257.90	257.00	257.04	82183	211.24	4651	35598	43.32
NAHARSPING	EQ	30-Aug-2023	277.60	281.80	285.10	277.15	281.40	278.55	280.89	81603	229.21	4233	46206	56.62
NAM-INDIA	EQ	30-Aug-2023	317.15	318.00	320.70	310.10	310.85	312.25	314.97	957656	3016.37	16145	661300	69.05
NARMADA	EQ	30-Aug-2023	19.80	19.75	20.10	19.60	19.85	19.80	19.84	20805	4.13	230	13459	64.69
NATCOPHARM	EQ	30-Aug-2023	895.00	899.00	915.00	889.20	901.10	906.10	905.88	627575	5685.09	21710	347414	55.36
NATHBIOGEN	EQ	30-Aug-2023	214.55	215.70	217.50	213.05	216.00	214.80	215.59	49688	107.12	2051	28950	58.26
NATIONALUM	EQ	30-Aug-2023	92.75	93.60	95.50	93.00	94.40	94.20	94.41	10347871	9769.14	35230	4897589	47.33
NAUKRI	EQ	30-Aug-2023	4261.35	4300.05	4414.90	4286.50	4365.00	4369.65	4386.76	666415	29234.03	56576	142017	21.31
NAVA	EQ	30-Aug-2023	406.80	409.05	415.30	393.15	399.00	398.60	404.01	1188856	4803.06	22606	428744	36.06
NAVINFLUOR	EQ	30-Aug-2023	4624.90	4640.00	4666.65	4608.90	4626.75	4626.95	4635.85	161993	7509.75	12170	73899	45.62
NAVKARCORP	EQ	30-Aug-2023	58.05	58.45	59.75	58.40	59.00	58.75	59.03	368070	217.26	2372	191300	51.97
NAVNETEDUL	EQ	30-Aug-2023	155.85	157.00	159.25	155.35	155.55	156.05	157.06	635458	998.05	6839	300786	47.33
NAZARA	EQ	30-Aug-2023	759.05	768.85	777.50	745.50	750.00	752.10	761.19	634612	4830.58	30282	223318	35.19
NBCC	EQ	30-Aug-2023	51.10	51.30	52.50	51.00	51.30	51.35	51.80	19971592	10344.46	30942	8103685	40.58
NBIFIN	EQ	30-Aug-2023	1792.30	1817.30	1850.00	1765.60	1819.95	1806.10	1818.09	491	8.93	109	380	77.39
NCC	EQ	30-Aug-2023	152.65	153.00	155.50	153.00	153.90	153.90	154.19	2259914	3484.47	21649	1188752	52.60
NCLIND	EQ	30-Aug-2023	233.50	235.00	238.00	231.35	232.80	233.10	235.27	169913	399.76	6464	82028	48.28
NDGL	EQ	30-Aug-2023	1619.10	1619.85	1650.00	1600.00	1634.50	1609.30	1616.64	217	3.51	95	160	73.73
NDL	EQ	30-Aug-2023	21.25	21.45	21.80	21.25	21.35	21.40	21.51	319186	68.64	1021	224326	70.28
NDLVENTURE	BE	30-Aug-2023	132.65	134.90	135.30	134.90	135.30	135.30	135.16	4888	6.61	30	-	-
NDRAUTO	BE	30-Aug-2023	549.25	568.85	576.70	565.00	576.70	576.70	576.06	27285	157.18	551	-	-
NDTV	EQ	30-Aug-2023	220.15	221.80	224.20	218.00	219.40	219.10	220.56	266283	587.32	4130	150129	56.38
NECCLTD	EQ	30-Aug-2023	19.20	19.20	19.75	19.20	19.75	19.65	19.50	79588	15.52	292	55638	69.91
NECCLTDPP	E1	30-Aug-2023	8.75	8.50	8.80	8.20	8.75	8.75	8.31	1473	0.12	16	1469	99.73
NECLIFE	EQ	30-Aug-2023	27.85	28.30	28.30	26.40	26.50	26.50	27.01	1163374	314.24	2784	720678	61.95
NELCAST	EQ	30-Aug-2023	135.90	136.45	139.90	133.40	134.00	133.95	135.87	515637	700.61	6080	228523	44.32
NELCO	EQ	30-Aug-2023	814.90	821.90	827.05	808.10	814.50	811.80	816.84	62157	507.72	5361	27236	43.82
NEOGEN	EQ	30-Aug-2023	1594.65	1614.75	1759.80	1605.50	1743.00	1731.85	1699.06	393439	6684.76	36267	96691	24.58
NESCO	EQ	30-Aug-2023	718.50	722.00	730.15	713.45	722.00	718.65	723.50	131042	948.08	8653	85152	64.98
NESTLEIND	EQ	30-Aug-2023	22063.00	22063.00	22280.00	22010.15	22140.05	22198.50	22167.72	64832	14371.77	15439	47948	73.96
NETF	EQ	30-Aug-2023	204.88	208.98	208.98	202.75	205.43	203.68	205.34	1509	3.10	104	482	31.94
NETWEB	EQ	30-Aug-2023	847.25	856.00	859.80	832.00	841.50	837.15	841.93	192994	1624.88	11141	140670	72.89
NETWORK18	EQ	30-Aug-2023	69.40	69.55	70.10	68.55	68.75	68.75	69.24	1484963	1028.22	6086	555458	37.41
NEULANDLAB	EQ	30-Aug-2023	3814.45	3825.00	3880.00	3780.60	3810.00	3812.15	3817.11	25218	962.60	7494	14004	55.53
NEWGEN	EQ	30-Aug-2023	863.35	863.35	886.95	862.65	872.00	870.95	875.61	99912	874.84	8783	47888	47.93
NEXTMEDIA	EQ	30-Aug-2023	4.80	5.00	5.00	4.80	4.90	4.90	4.85	16297	0.79	48	15686	96.25
NFL	EQ	30-Aug-2023	69.00	69.40	69.65	68.40	68.60	68.60	69.08	2368495	1636.15	7390	944766	39.89
NGIL	BE	30-Aug-2023	44.00	45.00	46.10	43.30	46.10	45.85	44.74	23763	10.63	105	-	-
NGLFINE	EQ	30-Aug-2023	2121.70	2140.00	2295.00	2137.00	2243.00	2265.60	2233.89	22126	494.27	5495	10247	46.31
NH	EQ	30-Aug-2023	1030.15	1031.00	1040.25	1018.05	1025.00	1023.95	1025.68	129521	1328.47	10826	80561	62.20
NHAI	N2	30-Aug-2023	1165.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	175	2.04	7	175	100.00
NHAI	N6	30-Aug-2023	1202.90	1202.90	1202.90	1200.00	1200.00	1200.00	1201.58	210	2.52	5	210	100.00
NHAI	N8	30-Aug-2023	1064.01	1063.32	1075.68	1063.00	1075.68	1075.68	1063.63	312	3.32	5	312	100.00
NHAI	N9	30-Aug-2023	1150.19	1154.90	1155.00	1154.90	1155.00	1155.00	1155.00	23997	277.17	15	23798	99.17
NHAI	NA	30-Aug-2023	1158.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	875	10.11	3	875	100.00
NHAI	NC	30-Aug-2023	1111.00	1110.00	1110.00	1093.01	1093.01	1093.01	1093.75	46	0.50	3	46	100.00
NHAI	NE	30-Aug-2023	1195.00	1196.50	1197.90	1195.00	1195.00	1195.00	1195.05	2496	29.83	11	2435	97.56
NHBTF2014	N6	30-Aug-2023	6810.00	6817.00	6870.00	6817.00	6825.00	6840.27	6847.25	80	5.48	8	78	97.50
NHIT	N1	30-Aug-2023	310.76	311.00	312.00	311.00	312.00	312.00	311.85	61	0.19	3	61	100.00
NHIT	N2	30-Aug-2023	311.81	310.00	313.00	310.00	311.55	312.49	312.81	2751	8.61	14	2751	100.00
NHIT	N3	30-Aug-2023	423.00	415.50	421.50	415.50	421.50	421.49	421.34	359	1.51	4	359	100.00
NHPC	EQ	30-Aug-2023	51.05	51.25	51.50	50.80	50.95	50.95	51.02	16625736	8481.81	31720	10776347	64.82
NHPC	N6	30-Aug-2023	1300.00	1300.00	1307.99	1300.00	1307.99	1307.99	1300.31	26	0.34	4	26	100.00
NIACL	EQ	30-Aug-2023	129.55	130.10	131.70	129.50	130.30	130.35	130.45	461933	602.57	6594	212258	45.95
NIBL	BE	30-Aug-2023	25.05	25.55	25.55	25.55	25.55	25.55	25.55	13708	3.50	38	-	-
NIDAN	SM	30-Aug-2023	36.55	37.70	37.95	36.90	37.40	37.45	37.43	48000	17.97	34	46000	95.83
NIDO	N5	30-Aug-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	163	1.59	6	163	100.00
NIDO	N6	30-Aug-2023	975.00	975.00	976.01	975.00	976.00	976.00	975.18	171	1.67	3	171	100.00
NIDO	N7	30-Aug-2023	2290.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	9	0.16	3	9	100.00
NIF100BEES	EQ	30-Aug-2023	201.27	201.28	202.87	201.16	201.96	201.54	202.13	4499	9.09	201	1909	42.43
NIFTYBEES	EQ	30-Aug-2023	213.16	217.47	217.47	207.65	213.75	213.54	213.80	1583782	3386.11	16264	1155774	72.98
NIFTYQLITY	EQ	30-Aug-2023	16.09	16.09	16.30	15.95	16.18	16.17	16.17	32090	5.19	322	18904	58.91
NIITLTD	EQ	30-Aug-2023	80.20	80.20	80.45	79.85	80.10	80.10	80.13	272028	217.97	2955	183314	67.39
NIITMTS	EQ	30-Aug-2023	370.30	373.95	399.00	370.00	386.10	388.20	386.57	357842	1383.31	16758	207871	58.09
NILAINFRA	EQ	30-Aug-2023	6.10	6.20	6.45	6.10	6.25	6.20	6.27	1549045	97.16	1801	864575	55.81
NILASPACES	BE	30-Aug-2023	3.15	3.20	3.20	3.10	3.20	3.20	3.18	202822	6.44	445	-	-
NILKAMAL	EQ	30-Aug-2023	2348.15	2355.00	2520.35	2332.05	2510.00	2488.20	2415.54	14597	352.60	3266	8299	56.85
NINSYS	BE	30-Aug-2023	355.00	355.00	367.90	355.00	357.00	358.10	360.83	2826	10.20	220	-	-
NIPPOBATRY	BE	30-Aug-2023	420.25	423.00	424.95	415.00	419.00	419.95	420.68	3316	13.95	106	-	-
NIRAJ	BE	30-Aug-2023	35.75	37.25	37.25	35.40	36.00	35.90	35.82	28444	10.19	158	-	-
NIRMAN	SM	30-Aug-2023	196.50	196.50	198.50	186.70	187.00	186.85	192.13	28800	55.33	24	22800	79.17
NITCO	EQ	30-Aug-2023	17.85	18.25	19.05	18.00	18.90	18.80	18.65	513229	95.71	1411	324308	63.19
NITINSPIN	EQ	30-Aug-2023	314.05	317.95	335.00	300.55	333.00	328.35	318.43	839672	2673.73	24368	439250	52.31
NITIRAJ	BE	30-Aug-2023	104.00	102.30	107.00	102.30	105.40	104.90	104.43	4991	5.21	58	-	-
NKIND	EQ	30-Aug-2023	37.35	37.15	41.00	37.15	39.00	39.00	39.17	1496	0.59	28	1335	89.24
NLCINDIA	EQ	30-Aug-2023	130.05	130.85	132.45	128.10	128.75	128.65	130.12	796869	1036.87	6830	366629	46.01
NMDC	EQ	30-Aug-2023	122.80	124.30	124.30	123.00	123.70	123.55	123.72	12138529	15017.40	38178	6802059	56.04
NOCIL	EQ	30-Aug-2023	228.70	229.80	230.00	223.75	224.95	224.55	226.08	1089073	2462.16	16395	684304	62.83
NOIDATOLL	EQ	30-Aug-2023	6.95	7.00	7.05	6.90	7.00	6.95	6.96	162728	11.33	369	118738	72.97
NORBTEAEXP	BE	30-Aug-2023	7.70	7.90	7.90	7.70	7.85	7.75	7.82	2533	0.20	31	-	-
NOVARTIND	EQ	30-Aug-2023	721.75	721.80	724.00	715.05	719.00	717.00	718.93	14236	102.35	1999	5881	41.31
NPBET	EQ	30-Aug-2023	235.93	237.32	237.42	234.38	235.47	235.57	235.72	262	0.62	20	252	96.18
NRAIL	EQ	30-Aug-2023	339.25	344.35	344.35	329.15	338.80	338.70	337.45	37793	127.53	3895	23391	61.89
NRBBEARING	EQ	30-Aug-2023	263.90	264.80	284.85	263.40	274.90	276.75	275.56	2728291	7518.10	37460	1053835	38.63
NRL	EQ	30-Aug-2023	101.60	102.65	102.65	99.80	100.25	100.10	100.88	49760	50.20	453	38655	77.68
NSIL	EQ	30-Aug-2023	2522.20	2522.20	2570.00	2522.20	2539.00	2549.85	2547.00	2103	53.56	532	1230	58.49
NSLNISP	EQ	30-Aug-2023	53.70	54.05	55.15	53.70	54.85	54.80	54.68	8941597	4889.05	24767	5157393	57.68
NTPC	EQ	30-Aug-2023	221.10	222.00	222.00	219.75	220.50	220.40	220.76	5490930	12121.65	67002	3113628	56.70
NTPC	N4	30-Aug-2023	1066.50	1073.00	1073.00	1066.60	1066.80	1066.80	1069.40	381	4.07	5	381	100.00
NTPC	N6	30-Aug-2023	1326.19	1327.20	1336.00	1327.20	1336.00	1336.00	1329.81	680	9.04	9	680	100.00
NTPC	N7	30-Aug-2023	10.42	10.42	10.49	10.42	10.47	10.45	10.47	75909	7.95	120	65082	85.74
NTPC	NB	30-Aug-2023	1080.15	1081.65	1081.65	1081.65	1081.65	1081.65	1081.65	16	0.17	1	16	100.00
NTPC	ND	30-Aug-2023	1244.57	1244.20	1244.20	1244.20	1244.20	1244.20	1244.20	83	1.03	4	83	100.00
NUCLEUS	EQ	30-Aug-2023	988.65	990.00	1016.80	990.00	998.05	1001.60	1006.32	39128	393.75	4852	22470	57.43
NURECA	BE	30-Aug-2023	321.55	321.05	325.90	319.00	320.90	321.05	322.01	12100	38.96	558	-	-
NUVOCO	EQ	30-Aug-2023	339.95	345.20	345.20	338.15	339.00	339.40	341.16	126029	429.96	4932	72277	57.35
NV20BEES	EQ	30-Aug-2023	113.01	113.35	113.87	113.34	113.40	113.48	113.60	5288	6.01	127	3349	63.33
NXST	RR	30-Aug-2023	123.93	124.80	124.99	121.50	123.70	123.39	123.65	631947	781.42	9937	439178	69.50
NYKAA	EQ	30-Aug-2023	133.40	133.40	136.70	133.20	136.30	136.10	135.92	9351694	12710.43	29250	6993947	74.79
OAL	EQ	30-Aug-2023	394.15	394.20	398.00	382.20	393.80	393.50	392.76	20519	80.59	1235	14369	70.03
OBCL	EQ	30-Aug-2023	50.70	50.80	52.40	50.30	51.50	51.35	51.40	80986	41.63	827	48667	60.09
OBEROIRLTY	EQ	30-Aug-2023	1099.85	1104.95	1130.15	1099.10	1117.85	1127.30	1119.65	1085585	12154.76	21135	661142	60.90
OCCL	EQ	30-Aug-2023	870.60	874.95	889.95	861.10	880.00	878.55	878.84	11827	103.94	1355	6804	57.53
OFSS	EQ	30-Aug-2023	4004.50	4024.95	4059.60	4002.20	4039.00	4039.30	4035.43	33692	1359.62	5212	15756	46.76
OIL	EQ	30-Aug-2023	277.40	279.95	280.55	275.10	276.00	275.90	276.48	992810	2744.94	11667	720901	72.61
OILCOUNTUB	BE	30-Aug-2023	20.75	20.35	20.35	20.35	20.35	20.35	20.35	14382	2.93	48	-	-
OLECTRA	EQ	30-Aug-2023	1190.65	1191.70	1220.00	1186.10	1196.00	1194.30	1202.42	459481	5524.89	21022	199275	43.37
OMAXAUTO	EQ	30-Aug-2023	52.95	53.30	53.75	52.50	53.10	52.85	53.05	46267	24.54	358	38454	83.11
OMAXE	EQ	30-Aug-2023	42.70	42.80	46.50	42.80	45.05	45.60	45.47	1507560	685.41	5731	649653	43.09
OMFURN	SM	30-Aug-2023	62.30	60.00	65.40	60.00	65.40	65.40	64.38	26000	16.74	13	26000	100.00
OMINFRAL	BE	30-Aug-2023	61.70	62.90	62.90	62.00	62.90	62.90	62.51	168941	105.60	280	-	-
ONELIFECAP	EQ	30-Aug-2023	12.20	12.35	12.35	12.15	12.20	12.25	12.27	13469	1.65	233	10382	77.08
ONEPOINT	BE	30-Aug-2023	29.55	30.10	30.10	30.10	30.10	30.10	30.10	318739	95.94	108	-	-
ONGC	EQ	30-Aug-2023	175.70	175.70	176.90	175.00	175.85	175.75	176.02	5937955	10452.24	42449	3064045	51.60
ONMOBILE	EQ	30-Aug-2023	105.15	106.25	114.20	106.25	111.70	111.55	111.39	3915701	4361.68	26248	1527411	39.01
ONWARDTEC	EQ	30-Aug-2023	571.30	575.90	576.00	558.55	563.05	564.05	565.67	41105	232.52	6279	13386	32.57
OPTIEMUS	EQ	30-Aug-2023	324.20	328.40	356.50	328.40	347.95	345.05	346.14	2416153	8363.39	43283	696727	28.84
ORBTEXP	BE	30-Aug-2023	172.05	172.05	176.00	169.00	170.50	169.85	170.78	12326	21.05	151	-	-
ORCHPHARMA	BE	30-Aug-2023	545.85	550.10	558.00	527.55	540.05	535.50	541.52	9690	52.47	418	-	-
ORIANA	SM	30-Aug-2023	366.40	371.40	382.00	365.00	372.15	375.10	374.10	106800	399.54	87	84000	78.65
ORICONENT	BE	30-Aug-2023	24.90	25.00	25.50	24.85	24.90	25.05	25.26	148053	37.40	326	-	-
ORIENTALTL	EQ	30-Aug-2023	7.40	7.60	7.60	7.20	7.40	7.35	7.34	106940	7.85	305	70530	65.95
ORIENTBELL	EQ	30-Aug-2023	475.25	479.85	480.75	470.05	474.90	473.10	476.15	8695	41.40	1036	4418	50.81
ORIENTCEM	EQ	30-Aug-2023	194.00	197.30	200.80	193.30	194.45	194.65	197.11	2879073	5674.97	27291	1281514	44.51
ORIENTCER	BE	30-Aug-2023	31.65	31.90	32.00	31.60	31.60	31.65	31.83	33178	10.56	165	-	-
ORIENTELEC	EQ	30-Aug-2023	233.40	234.60	236.50	233.50	234.70	234.70	234.81	139406	327.34	8409	83594	59.96
ORIENTHOT	EQ	30-Aug-2023	86.35	86.85	88.40	85.60	86.50	87.10	87.21	1348443	1175.93	7353	672311	49.86
ORIENTLTD	EQ	30-Aug-2023	94.40	94.80	96.90	91.00	93.00	93.25	94.16	407921	384.09	8515	159025	38.98
ORIENTPPR	EQ	30-Aug-2023	47.75	48.10	50.00	48.10	49.25	49.20	48.99	2467251	1208.80	7587	1132183	45.89
ORISSAMINE	EQ	30-Aug-2023	4700.55	4690.05	4738.00	4613.05	4635.00	4644.45	4674.96	10721	501.20	2709	4709	43.92
ORTEL	BZ	30-Aug-2023	0.90	0.85	0.95	0.85	0.95	0.90	0.85	2620	0.02	9	-	-
ORTINLAB	BE	30-Aug-2023	19.60	19.80	19.90	19.30	19.40	19.50	19.50	8532	1.66	61	-	-
OSIAHYPER	BE	30-Aug-2023	47.85	48.80	48.80	47.00	48.80	48.80	47.04	5399540	2539.99	236	-	-
OSWALAGRO	EQ	30-Aug-2023	30.45	30.70	30.85	30.15	30.35	30.30	30.45	59009	17.97	531	37297	63.21
OSWALGREEN	EQ	30-Aug-2023	26.00	26.25	26.65	25.80	26.20	26.35	26.10	711621	185.70	1721	410087	57.63
OSWALSEEDS	EQ	30-Aug-2023	62.55	63.75	67.40	61.40	62.05	61.85	63.00	226383	142.61	1799	150757	66.59
PAGEIND	EQ	30-Aug-2023	39530.60	39699.95	39950.00	39550.00	39840.00	39707.95	39775.55	8528	3392.06	4263	3341	39.18
PAISALO	EQ	30-Aug-2023	56.60	57.50	63.50	56.80	63.25	62.90	61.28	3666896	2247.02	20373	2270439	61.92
PAKKA	EQ	30-Aug-2023	182.15	183.65	188.45	181.00	182.50	183.10	183.51	180563	331.35	2977	103508	57.33
PALASHSECU	BE	30-Aug-2023	104.80	101.85	105.85	101.85	103.55	103.80	104.14	1067	1.11	18	-	-
PALREDTEC	EQ	30-Aug-2023	156.80	156.80	174.25	156.80	169.40	168.85	168.73	197526	333.28	9289	96603	48.91
PANACEABIO	EQ	30-Aug-2023	138.75	139.40	140.85	136.55	136.85	137.10	138.31	222877	308.27	3643	126873	56.93
PANACHE	BE	30-Aug-2023	79.30	80.95	83.25	75.70	80.45	80.45	80.21	5354	4.29	53	-	-
PANAMAPET	EQ	30-Aug-2023	329.95	335.75	344.70	328.65	336.15	336.85	338.93	603755	2046.33	21677	320745	53.13
PANSARI	BE	30-Aug-2023	124.10	124.00	126.50	121.10	124.15	124.20	124.61	804	1.00	28	-	-
PAR	BE	30-Aug-2023	184.95	188.75	188.75	184.00	184.00	184.00	184.82	6393	11.82	56	-	-
PARACABLES	BE	30-Aug-2023	59.85	61.90	61.90	56.85	58.00	57.30	59.53	811559	483.15	3439	-	-
PARADEEP	EQ	30-Aug-2023	69.10	69.40	71.90	69.15	69.65	69.60	70.38	4557108	3207.44	14489	1756662	38.55
PARAGMILK	EQ	30-Aug-2023	201.55	202.45	206.90	198.25	199.30	199.55	202.91	1207049	2449.18	13245	406746	33.70
PARAS	EQ	30-Aug-2023	734.00	738.75	751.80	732.20	745.00	744.45	744.69	588879	4385.35	18071	152066	25.82
PARASPETRO	BE	30-Aug-2023	1.15	1.15	1.20	1.15	1.20	1.20	1.17	519492	6.10	542	-	-
PARSVNATH	EQ	30-Aug-2023	9.85	9.80	9.95	9.50	9.65	9.60	9.67	520702	50.33	749	407505	78.26
PARTYCRUS	SM	30-Aug-2023	61.30	63.90	64.80	62.55	64.80	64.80	63.46	40000	25.38	20	36000	90.00
PASUPTAC	EQ	30-Aug-2023	32.60	33.15	35.55	33.15	34.80	34.65	34.53	671943	232.04	3444	438454	65.25
PATANJALI	BE	30-Aug-2023	1219.20	1221.00	1236.90	1197.00	1223.00	1219.65	1216.92	172721	2101.89	6691	-	-
PATELENG	EQ	30-Aug-2023	59.85	61.90	62.00	56.85	57.85	57.05	59.37	16244663	9644.32	43806	10462403	64.41
PATINTLOG	BE	30-Aug-2023	17.10	17.25	17.50	17.10	17.30	17.25	17.33	154786	26.82	270	-	-
PATTECH	SM	30-Aug-2023	64.95	60.00	66.00	60.00	65.90	65.90	63.97	9000	5.76	3	9000	100.00
PAVNAIND	EQ	30-Aug-2023	448.30	470.70	470.70	426.00	428.00	436.65	450.77	15099	68.06	1343	7840	51.92
PAYTM	EQ	30-Aug-2023	852.90	860.00	868.00	853.00	861.30	861.75	859.23	4854891	41714.83	110824	1893941	39.01
PCBL	EQ	30-Aug-2023	170.20	172.70	173.65	167.65	169.80	169.80	170.56	5278646	9003.03	43482	2058607	39.00
PCJEWELLER	EQ	30-Aug-2023	26.75	26.60	27.15	26.60	26.90	26.85	26.94	1511171	407.06	4543	1040404	68.85
PDMJEPAPER	EQ	30-Aug-2023	49.05	49.30	49.75	48.30	48.30	48.35	48.81	256155	125.03	2202	113120	44.16
PDSL	EQ	30-Aug-2023	319.10	322.00	327.00	318.25	320.00	319.05	320.44	70423	225.66	3224	48508	68.88
PEARLPOLY	EQ	30-Aug-2023	24.45	24.90	25.70	24.45	24.95	24.80	25.10	250542	62.89	1288	145241	57.97
PEL	EQ	30-Aug-2023	1060.10	1064.00	1065.30	1037.20	1052.00	1053.70	1051.93	2527269	26585.16	52642	709718	28.08
PENIND	EQ	30-Aug-2023	116.75	117.65	118.25	113.05	114.45	114.65	114.82	1034441	1187.71	8497	550634	53.23
PENINLAND	EQ	30-Aug-2023	34.75	34.95	35.80	34.60	34.95	34.80	35.08	587950	206.23	2095	410613	69.84
PENTAGOLD	ST	30-Aug-2023	17.70	16.85	16.85	16.85	16.85	16.85	16.85	6000	1.01	9	6000	100.00
PENTAGON	SM	30-Aug-2023	146.00	154.50	166.70	150.00	155.00	155.00	158.28	76000	120.29	38	62000	81.58
PERFECT	SM	30-Aug-2023	23.50	23.80	23.80	23.15	23.30	23.30	23.40	42000	9.83	7	30000	71.43
PERSISTENT	EQ	30-Aug-2023	5106.35	5140.00	5200.00	5120.20	5189.00	5185.90	5174.21	273751	14164.46	22549	121775	44.48
PETRONET	EQ	30-Aug-2023	219.95	220.50	220.60	218.00	218.30	218.35	218.90	1341451	2936.37	14696	781328	58.24
PFC	EQ	30-Aug-2023	270.00	272.70	274.30	271.10	272.80	272.85	272.92	15595914	42564.60	70278	10749589	68.93
PFIZER	EQ	30-Aug-2023	3839.20	3839.20	3852.15	3831.10	3841.20	3840.10	3839.22	8584	329.56	2022	4559	53.11
PFOCUS	EQ	30-Aug-2023	87.15	88.30	88.30	86.10	87.00	86.75	87.24	144505	126.06	1655	110557	76.51
PFS	EQ	30-Aug-2023	28.20	28.45	29.60	28.40	28.60	28.70	29.04	6436884	1869.05	10412	4151542	64.50
PGEL	EQ	30-Aug-2023	1954.70	1983.25	2143.95	1866.00	1915.00	1898.10	2013.99	437036	8801.86	39209	95904	21.94
PGHH	EQ	30-Aug-2023	15890.70	15938.90	16062.65	15666.10	15900.00	15798.35	15910.36	7369	1172.43	3402	1808	24.54
PGHL	EQ	30-Aug-2023	4778.50	4785.00	4933.80	4770.00	4843.85	4840.10	4818.95	10334	497.99	3649	4632	44.82
PGIL	EQ	30-Aug-2023	736.40	747.25	785.00	738.85	780.00	779.45	764.70	120199	919.16	12074	55182	45.91
PGINVIT	IV	30-Aug-2023	110.53	110.56	111.15	110.00	110.43	110.41	110.36	817901	902.67	11736	656486	80.26
PHANTOMFX	SM	30-Aug-2023	506.45	493.30	510.10	489.55	497.00	500.70	500.82	90600	453.75	135	59400	65.56
PHARMABEES	EQ	30-Aug-2023	15.36	15.80	15.80	15.33	15.40	15.38	15.42	1956027	301.60	5107	1390623	71.09
PHOENIXLTD	EQ	30-Aug-2023	1756.15	1758.95	1794.95	1746.55	1774.00	1774.00	1767.36	187433	3312.61	18403	119544	63.78
PIDILITIND	EQ	30-Aug-2023	2581.95	2580.00	2589.95	2561.45	2581.00	2574.85	2578.07	389197	10033.79	19480	264800	68.04
PIGL	BE	30-Aug-2023	37.50	37.90	37.90	37.50	37.90	37.90	37.70	5001	1.89	15	-	-
PIIND	EQ	30-Aug-2023	3703.10	3729.80	3740.00	3679.15	3695.60	3701.45	3703.89	167293	6196.35	14842	90533	54.12
PILANIINVS	EQ	30-Aug-2023	2002.45	2024.95	2025.00	1983.10	2000.00	1999.60	2001.18	3172	63.48	735	2020	63.68
PILITA	BE	30-Aug-2023	11.15	10.95	10.95	10.95	10.95	10.95	10.95	39186	4.29	71	-	-
PIONEEREMB	EQ	30-Aug-2023	51.70	52.35	52.75	50.05	50.15	50.15	51.17	121417	62.13	827	91044	74.98
PITTIENG	EQ	30-Aug-2023	625.75	630.05	656.00	628.00	638.00	639.35	643.95	405536	2611.46	18989	132408	32.65
PIXTRANS	EQ	30-Aug-2023	1190.25	1200.00	1248.20	1197.80	1225.00	1223.20	1226.53	40654	498.64	8838	15621	38.42
PKTEA	BE	30-Aug-2023	291.00	291.50	291.50	290.00	290.00	290.00	290.98	134	0.39	10	-	-
PLASTIBLEN	EQ	30-Aug-2023	230.60	230.60	234.75	230.60	234.70	233.90	232.92	18334	42.70	815	12206	66.58
PNB	EQ	30-Aug-2023	62.95	62.95	63.85	62.95	63.30	63.45	63.51	36758499	23344.64	54726	14642439	39.83
PNBGILTS	EQ	30-Aug-2023	62.85	63.40	63.40	62.60	62.85	62.85	62.85	161167	101.30	1272	94773	58.80
PNBHOUSING	EQ	30-Aug-2023	642.55	645.80	651.45	642.60	650.00	646.15	646.29	265752	1717.52	11681	57102	21.49
PNC	EQ	30-Aug-2023	36.75	37.50	37.50	36.90	37.30	37.30	37.16	29993	11.15	233	21723	72.43
PNCINFRA	EQ	30-Aug-2023	323.75	325.35	328.85	325.00	327.05	326.90	326.89	185591	606.68	4244	130158	70.13
POCL	EQ	30-Aug-2023	453.75	453.75	468.90	451.65	454.00	453.90	460.16	42978	197.77	5166	20079	46.72
PODDARHOUS	BE	30-Aug-2023	89.05	89.05	90.50	87.20	89.00	88.90	89.52	3313	2.97	98	-	-
PODDARMENT	EQ	30-Aug-2023	369.70	374.95	380.00	360.05	365.00	363.40	369.49	31472	116.29	4353	12923	41.06
POKARNA	EQ	30-Aug-2023	457.50	458.00	513.95	458.00	506.00	503.80	496.33	762939	3786.69	30301	303561	39.79
POLICYBZR	EQ	30-Aug-2023	761.95	761.90	777.50	761.10	775.00	774.80	771.74	760591	5869.75	20731	505300	66.44
POLYCAB	EQ	30-Aug-2023	5020.55	5045.75	5070.00	4990.05	5052.00	5040.70	5037.01	327971	16519.92	29908	111083	33.87
POLYMED	EQ	30-Aug-2023	1426.90	1439.70	1439.70	1415.10	1418.00	1420.35	1422.83	29530	420.16	6049	11289	38.23
POLYPLEX	EQ	30-Aug-2023	1123.10	1128.70	1237.95	1126.00	1210.00	1216.70	1202.45	1722255	20709.31	85297	295691	17.17
PONNIERODE	EQ	30-Aug-2023	402.60	405.90	413.40	402.80	406.40	406.50	408.90	70331	287.59	4279	34073	48.45
POONAWALLA	EQ	30-Aug-2023	410.60	413.50	419.60	401.40	405.40	404.35	409.03	2144341	8771.00	44665	1071209	49.96
POWERGRID	EQ	30-Aug-2023	251.15	251.30	251.60	246.45	247.40	247.10	248.01	5061006	12551.62	65122	2871433	56.74
POWERINDIA	EQ	30-Aug-2023	4546.05	4508.00	4539.95	4440.00	4440.00	4455.10	4487.89	27250	1222.95	6382	14188	52.07
POWERMECH	EQ	30-Aug-2023	4062.30	4119.00	4264.95	4078.05	4223.10	4220.45	4201.22	59174	2486.03	8564	34005	57.47
PPAP	EQ	30-Aug-2023	227.00	230.15	235.75	227.15	233.50	233.65	231.64	32635	75.60	1870	17456	53.49
PPL	EQ	30-Aug-2023	265.15	263.60	269.85	260.50	261.20	261.35	263.85	134372	354.54	4200	73389	54.62
PPLPHARMA	EQ	30-Aug-2023	99.55	100.30	100.80	99.50	100.40	100.30	100.15	2807816	2811.92	12370	1931299	68.78
PRAENG	EQ	30-Aug-2023	15.05	15.40	15.40	14.65	14.80	14.90	15.14	149439	22.63	556	119012	79.64
PRAJIND	EQ	30-Aug-2023	481.15	484.50	492.00	480.05	482.50	482.10	486.06	874496	4250.57	25176	301557	34.48
PRAKASH	EQ	30-Aug-2023	120.00	120.50	123.90	118.90	119.20	119.50	120.99	1249263	1511.54	11403	731398	58.55
PRAKASHSTL	BE	30-Aug-2023	5.70	5.75	5.85	5.60	5.75	5.65	5.71	717215	40.94	1375	-	-
PRAXIS	BE	30-Aug-2023	24.15	24.60	24.60	24.55	24.60	24.60	24.60	5945	1.46	15	-	-
PRECAM	EQ	30-Aug-2023	263.35	264.90	273.70	262.00	264.15	263.65	267.73	518341	1387.76	14936	195767	37.77
PRECISION	SM	30-Aug-2023	38.15	38.95	39.45	38.55	39.00	39.00	38.97	26000	10.13	13	18000	69.23
PRECOT	EQ	30-Aug-2023	195.25	198.00	199.00	191.25	192.10	193.05	195.38	6424	12.55	243	4483	69.79
PRECWIRE	EQ	30-Aug-2023	98.40	99.20	105.25	99.05	102.65	102.15	102.12	2699640	2756.86	21761	1060688	39.29
PREMEXPLN	BE	30-Aug-2023	1167.75	1185.00	1199.00	1140.00	1175.00	1170.05	1164.79	17780	207.10	720	-	-
PREMIER	BE	30-Aug-2023	2.20	2.10	2.20	2.10	2.20	2.20	2.15	9134	0.20	19	-	-
PREMIERPOL	BE	30-Aug-2023	109.05	109.85	111.20	109.85	111.20	111.20	110.97	11075	12.29	71	-	-
PRESSMN	BE	30-Aug-2023	216.75	213.00	213.00	212.45	212.65	212.65	212.72	12147	25.84	65	-	-
PRESTIGE	EQ	30-Aug-2023	572.90	579.20	626.85	571.95	604.60	610.50	601.89	1704155	10257.07	41910	802024	47.06
PRICOLLTD	EQ	30-Aug-2023	324.75	328.00	343.00	327.60	337.00	337.05	336.89	767697	2586.27	26299	267447	34.84
PRIMESECU	EQ	30-Aug-2023	150.20	150.00	150.00	148.85	149.95	149.95	149.78	43613	65.32	558	32462	74.43
PRINCEPIPE	EQ	30-Aug-2023	690.35	693.95	714.00	692.20	712.50	711.65	705.03	501692	3537.05	14924	334138	66.60
PRITI	EQ	30-Aug-2023	177.45	177.60	181.90	176.65	177.60	177.95	178.29	29983	53.46	1232	22944	76.52
PRITIKA	SM	30-Aug-2023	61.20	66.80	73.40	65.60	73.40	73.40	70.93	488000	346.15	117	336000	68.85
PRITIKAUTO	BE	30-Aug-2023	21.25	21.60	21.60	20.45	21.25	21.25	21.13	274192	57.94	1065	-	-
PRIVISCL	EQ	30-Aug-2023	1135.70	1141.35	1149.85	1128.95	1145.00	1144.90	1142.66	29041	331.84	4201	15267	52.57
PROLIFE	SM	30-Aug-2023	235.00	233.00	233.00	233.00	233.00	233.00	233.00	500	1.17	1	500	100.00
PROPEQUITY	SM	30-Aug-2023	203.00	207.10	242.00	207.10	233.70	231.35	231.65	175200	405.85	145	110400	63.01
PROV	SM	30-Aug-2023	896.65	880.00	890.00	845.00	861.10	872.85	870.75	6720	58.51	41	4960	73.81
PROZONER	EQ	30-Aug-2023	27.55	27.75	28.95	27.65	28.40	28.40	28.48	905883	258.02	2087	521319	57.55
PRSMJOHNSN	EQ	30-Aug-2023	127.90	128.55	129.35	126.25	127.15	126.50	127.48	239590	305.44	3982	142311	59.40
PRUDENT	EQ	30-Aug-2023	1173.85	1182.95	1199.00	1176.40	1197.00	1196.25	1189.59	11422	135.88	3644	5720	50.08
PSB	EQ	30-Aug-2023	34.75	34.95	35.80	34.55	35.10	34.95	35.22	3452521	1215.86	7543	1271104	36.82
PSPPROJECT	EQ	30-Aug-2023	799.35	806.00	830.00	805.00	818.05	819.55	821.92	110187	905.65	8279	57773	52.43
PSUBANKICI	EQ	30-Aug-2023	45.61	46.14	46.14	45.36	45.54	45.54	45.76	11887	5.44	166	8774	73.81
PSUBNKBEES	EQ	30-Aug-2023	50.58	50.70	50.95	50.25	50.40	50.33	50.53	914434	462.09	3566	582868	63.74
PTC	EQ	30-Aug-2023	135.40	136.80	139.85	135.90	138.60	138.20	138.47	2849833	3946.18	26812	1364465	47.88
PTCIL	EQ	30-Aug-2023	5901.20	5999.00	5999.00	5700.00	5811.00	5783.15	5784.63	3095	179.03	1213	1701	54.96
PTL	EQ	30-Aug-2023	33.45	33.55	34.50	33.50	33.65	33.85	33.94	222905	75.64	1163	144589	64.87
PULZ	SM	30-Aug-2023	73.90	74.05	74.05	74.05	74.05	74.05	74.05	8000	5.92	4	8000	100.00
PUNJABCHEM	EQ	30-Aug-2023	1192.25	1200.55	1206.00	1177.60	1192.00	1183.15	1191.31	42530	506.66	7404	16083	37.82
PURVA	EQ	30-Aug-2023	111.15	111.90	113.00	107.90	109.35	108.85	109.78	339834	373.06	4595	157800	46.43
PVP	BE	30-Aug-2023	9.90	10.05	10.05	10.05	10.05	10.05	10.05	109126	10.97	79	-	-
PVRINOX	EQ	30-Aug-2023	1750.05	1755.90	1784.95	1753.50	1780.00	1777.00	1775.12	550339	9769.19	27690	246994	44.88
PYRAMID	BE	30-Aug-2023	177.65	168.80	168.80	168.80	168.80	168.80	168.80	345450	583.12	2013	-	-
QFIL	SM	30-Aug-2023	111.00	111.00	111.00	105.10	105.10	107.05	109.12	10000	10.91	5	8000	80.00
QGOLDHALF	EQ	30-Aug-2023	49.85	49.95	50.19	49.95	50.18	50.17	50.12	9767	4.90	122	5296	54.22
QMSMEDI	SM	30-Aug-2023	144.45	144.45	146.00	143.00	144.20	143.60	144.06	9000	12.97	9	8000	88.89
QNIFTY	EQ	30-Aug-2023	2068.19	2074.99	2078.31	2067.00	2067.00	2067.00	2074.24	3901	80.92	46	3060	78.44
QUADPRO	SM	30-Aug-2023	6.25	6.10	6.10	6.10	6.10	6.10	6.10	12000	0.73	1	12000	100.00
QUESS	EQ	30-Aug-2023	427.15	427.15	436.50	427.00	430.05	430.70	432.65	314233	1359.52	11166	131878	41.97
QUICKHEAL	EQ	30-Aug-2023	208.60	210.50	223.40	206.80	221.00	220.70	218.29	848531	1852.26	19729	324384	38.23
QUICKTOUCH	SM	30-Aug-2023	164.55	170.00	181.00	170.00	181.00	181.00	179.87	54000	97.13	24	44000	81.48
RACE	EQ	30-Aug-2023	275.35	275.40	278.80	273.05	275.00	275.40	275.36	38304	105.47	1352	31993	83.52
RADAAN	EQ	30-Aug-2023	1.90	1.95	1.95	1.85	1.90	1.90	1.89	82221	1.55	238	65862	80.10
RADHIKAJWE	EQ	30-Aug-2023	35.20	35.55	35.60	34.65	34.80	35.00	35.07	598523	209.88	1922	231562	38.69
RADIANTCMS	EQ	30-Aug-2023	94.85	95.15	97.00	95.15	96.35	96.35	96.07	696935	669.52	4054	370367	53.14
RADICO	EQ	30-Aug-2023	1250.20	1263.85	1288.00	1254.00	1257.00	1257.80	1262.20	234209	2956.20	21577	142241	60.73
RADIOCITY	BE	30-Aug-2023	13.00	13.20	13.60	13.00	13.00	13.00	13.17	155189	20.43	306	-	-
RADIOCITY	P1	30-Aug-2023	89.45	89.90	89.90	89.25	89.45	89.50	89.72	12036	10.80	42	12036	100.00
RAILTEL	EQ	30-Aug-2023	192.70	195.00	207.90	194.10	200.65	200.60	202.67	25519039	51718.77	116879	4899952	19.20
RAIN	EQ	30-Aug-2023	160.40	161.80	163.85	161.15	161.70	161.55	162.49	1910557	3104.40	17357	911186	47.69
RAINBOW	EQ	30-Aug-2023	1031.75	1031.75	1047.90	1019.15	1047.90	1041.30	1028.70	537797	5532.33	29690	415374	77.24
RAJESHEXPO	EQ	30-Aug-2023	487.35	492.00	498.90	482.60	493.00	493.15	491.56	2999131	14742.64	40599	794108	26.48
RAJMET	BE	30-Aug-2023	9.00	8.95	9.20	8.80	9.05	9.10	9.01	264339	23.81	664	-	-
RAJRATAN	EQ	30-Aug-2023	740.60	746.85	746.85	739.00	743.00	741.00	741.88	26202	194.39	3220	15808	60.33
RAJRILTD	BE	30-Aug-2023	44.45	43.60	43.60	43.60	43.60	43.60	43.60	7178	3.13	106	-	-
RAJSREESUG	EQ	30-Aug-2023	54.25	54.90	55.80	54.30	54.45	54.55	55.12	247940	136.66	1835	114945	46.36
RAJTV	EQ	30-Aug-2023	47.40	47.15	47.95	46.25	46.50	46.55	46.91	4801	2.25	98	3095	64.47
RALLIS	EQ	30-Aug-2023	233.50	234.50	237.55	233.50	235.00	235.10	235.46	569800	1341.65	10951	291624	51.18
RAMANEWS	EQ	30-Aug-2023	13.10	13.25	13.45	13.00	13.10	13.10	13.22	122109	16.14	392	63656	52.13
RAMAPHO	EQ	30-Aug-2023	255.05	255.60	259.00	252.15	255.70	254.55	256.39	12361	31.69	1279	6420	51.94
RAMASTEEL	EQ	30-Aug-2023	37.85	38.15	38.75	37.45	37.70	37.75	37.99	4202967	1596.90	7700	1251924	29.79
RAMCOCEM	EQ	30-Aug-2023	869.65	873.40	876.00	862.35	866.90	869.60	869.91	284650	2476.21	10592	140180	49.25
RAMCOIND	EQ	30-Aug-2023	177.95	180.60	192.20	180.35	191.40	190.70	188.94	1072170	2025.73	13029	352574	32.88
RAMCOSYS	EQ	30-Aug-2023	283.35	283.50	288.80	281.30	283.70	282.65	284.65	51801	147.45	3589	27077	52.27
RAMKY	EQ	30-Aug-2023	548.50	556.20	569.10	554.45	554.95	556.45	560.21	142749	799.69	8202	79936	56.00
RAMRAT	EQ	30-Aug-2023	276.50	287.00	327.45	286.15	311.00	310.45	312.59	1481187	4630.06	40211	272164	18.37
RANASUG	EQ	30-Aug-2023	24.70	25.00	26.00	24.85	25.35	25.25	25.53	3133986	800.08	5434	1030480	32.88
RANEENGINE	BE	30-Aug-2023	309.05	305.00	311.00	305.00	311.00	310.45	307.36	2349	7.22	77	-	-
RANEHOLDIN	EQ	30-Aug-2023	987.75	982.40	999.00	977.05	996.00	992.25	993.37	5025	49.92	745	2484	49.43
RATEGAIN	EQ	30-Aug-2023	596.40	599.00	614.40	590.00	601.80	602.05	604.55	548568	3316.38	26244	258147	47.06
RATNAMANI	EQ	30-Aug-2023	2580.60	2590.00	2621.00	2578.35	2621.00	2615.60	2603.86	27928	727.21	9339	16847	60.32
RAYMOND	EQ	30-Aug-2023	1970.85	1970.95	2005.70	1948.10	1959.60	1955.75	1974.34	91818	1812.80	10727	36861	40.15
RBA	EQ	30-Aug-2023	123.00	123.90	125.00	123.00	123.80	123.80	123.87	1298283	1608.21	11143	723318	55.71
RBL	EQ	30-Aug-2023	790.95	797.95	797.95	786.05	790.00	792.40	792.59	5911	46.85	947	2033	34.39
RBLBANK	EQ	30-Aug-2023	233.50	234.10	243.15	234.10	239.70	241.15	239.64	19393861	46475.82	82791	6454304	33.28
RBMINFRA	SM	30-Aug-2023	101.45	105.40	106.50	96.40	106.50	106.50	101.22	270000	273.29	90	186000	68.89
RCF	EQ	30-Aug-2023	125.75	126.70	126.90	122.65	123.00	123.30	124.64	5633932	7022.14	22073	2483870	44.09
RCOM	BE	30-Aug-2023	1.35	1.35	1.40	1.30	1.40	1.35	1.34	4034850	54.13	2113	-	-
RECLTD	EQ	30-Aug-2023	244.35	245.60	249.25	244.50	245.75	245.10	246.65	13806303	34053.61	69632	6952431	50.36
RECLTD	N6	30-Aug-2023	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	2	0.02	1	2	100.00
RECLTD	N8	30-Aug-2023	1066.10	1066.20	1066.20	1062.00	1062.35	1062.35	1062.09	729	7.74	6	729	100.00
RECLTD	N9	30-Aug-2023	1211.11	1212.99	1212.99	1212.49	1212.50	1212.50	1212.59	515	6.24	9	500	97.09
RECLTD	NE	30-Aug-2023	1062.55	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	100	1.07	1	100	100.00
RECLTD	NF	30-Aug-2023	1210.00	1210.01	1210.01	1210.01	1210.01	1210.01	1210.01	50	0.61	1	50	100.00
REDINGTON	EQ	30-Aug-2023	155.60	156.50	158.95	156.25	157.00	157.00	157.45	1206408	1899.50	14909	733792	60.82
REDTAPE	EQ	30-Aug-2023	463.85	458.00	472.00	457.80	467.50	470.10	465.98	209614	976.75	4680	159432	76.06
REFEX	EQ	30-Aug-2023	692.30	706.80	706.80	680.00	685.00	684.65	689.64	76911	530.41	4770	50536	65.71
REGENCERAM	BE	30-Aug-2023	30.75	30.75	31.00	30.15	31.00	31.00	30.80	3634	1.12	27	-	-
RELAXO	EQ	30-Aug-2023	929.50	929.50	937.00	919.05	927.00	928.10	925.98	95977	888.73	9270	47117	49.09
RELCHEMQ	EQ	30-Aug-2023	194.70	198.50	201.00	191.55	195.10	198.05	197.08	35127	69.23	1873	19573	55.72
RELIABLE	SM	30-Aug-2023	57.95	60.80	60.80	59.15	59.20	59.20	59.72	7200	4.30	3	7200	100.00
RELIANCE	EQ	30-Aug-2023	2420.35	2432.00	2443.00	2415.00	2419.40	2418.05	2426.59	6084473	147645.44	220096	3522177	57.89
RELIGARE	EQ	30-Aug-2023	232.45	233.00	238.00	227.25	234.00	234.95	233.22	920685	2147.24	13670	386220	41.95
RELINFRA	BE	30-Aug-2023	184.50	189.00	190.40	185.40	188.05	188.05	188.02	1215406	2285.23	7577	-	-
REMSONSIND	BE	30-Aug-2023	404.75	416.00	424.00	406.00	418.90	412.90	412.82	15388	63.52	166	-	-
REMUS	SM	30-Aug-2023	4475.00	4475.00	4480.00	4360.00	4380.00	4377.50	4403.74	1100	48.44	11	900	81.82
RENUKA	EQ	30-Aug-2023	45.60	45.90	48.10	45.55	47.50	47.40	47.26	28801285	13611.51	43614	11529558	40.03
REPCOHOME	EQ	30-Aug-2023	388.85	388.95	395.90	386.00	387.00	387.90	389.12	129448	503.71	6598	59073	45.63
REPL	EQ	30-Aug-2023	190.45	193.75	193.95	185.05	186.00	187.30	188.81	44110	83.28	1076	28985	65.71
REPRO	EQ	30-Aug-2023	849.90	863.95	863.95	833.20	841.00	839.60	846.83	11178	94.66	961	5877	52.58
RESPONIND	EQ	30-Aug-2023	241.90	244.65	245.70	240.50	243.90	243.65	243.87	540596	1318.33	6083	115850	21.43
REVATHI	BE	30-Aug-2023	1651.55	1651.55	1651.55	1617.50	1645.00	1636.10	1630.87	357	5.82	60	-	-
RGL	EQ	30-Aug-2023	96.70	97.30	99.20	95.50	96.00	96.90	97.80	95985	93.87	1288	38549	40.16
RHFL	BE	30-Aug-2023	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1599506	30.39	997	-	-
RHIM	EQ	30-Aug-2023	729.10	733.00	741.85	715.00	719.55	717.80	725.87	213978	1553.19	17249	106094	49.58
RHL	EQ	30-Aug-2023	111.70	109.60	114.00	109.15	112.50	112.10	112.17	15493	17.38	621	5039	32.52
RICHA	SM	30-Aug-2023	69.55	66.30	68.00	66.30	68.00	68.00	66.56	13000	8.65	4	12000	92.31
RICOAUTO	EQ	30-Aug-2023	86.35	87.00	87.50	85.50	85.85	85.70	86.31	554676	478.72	4548	317322	57.21
RIIL	EQ	30-Aug-2023	1002.60	1008.00	1022.00	1002.10	1004.05	1005.50	1010.00	230784	2330.92	9783	52975	22.95
RILINFRA	SM	30-Aug-2023	89.55	89.60	94.00	89.60	94.00	94.00	93.44	20200	18.87	77	19900	98.51
RITCO	BE	30-Aug-2023	219.35	219.00	230.30	218.00	226.00	226.00	225.91	45747	103.35	263	-	-
RITES	EQ	30-Aug-2023	477.45	479.00	511.90	475.30	503.65	504.95	500.75	9010793	45121.82	117427	2580297	28.64
RITEZONE	SM	30-Aug-2023	67.50	65.00	65.00	65.00	65.00	65.00	65.00	1600	1.04	1	1600	100.00
RKDL	BE	30-Aug-2023	22.10	23.20	23.20	23.20	23.20	23.20	23.20	32219	7.47	142	-	-
RKEC	EQ	30-Aug-2023	75.20	75.25	81.80	72.35	75.00	76.35	77.46	835324	647.04	6801	388572	46.52
RKFORGE	EQ	30-Aug-2023	653.60	658.00	666.90	655.10	661.00	657.35	659.65	384635	2537.23	18404	185367	48.19
RMCL	BZ	30-Aug-2023	1.85	1.85	1.90	1.85	1.90	1.90	1.90	20533	0.39	5	-	-
RML	EQ	30-Aug-2023	653.65	657.55	668.35	653.05	659.00	660.35	661.51	14722	97.39	1547	6488	44.07
ROHLTD	EQ	30-Aug-2023	292.25	292.25	321.80	288.35	315.00	315.70	311.98	324525	1012.44	12094	104029	32.06
ROLEXRINGS	EQ	30-Aug-2023	2163.20	2163.20	2184.00	2155.00	2180.00	2175.05	2168.35	11293	244.87	2569	6382	56.51
ROLLT	BE	30-Aug-2023	1.10	1.05	1.10	1.05	1.10	1.10	1.05	109600	1.15	52	-	-
ROML	EQ	30-Aug-2023	41.70	43.35	43.35	41.50	42.55	42.50	42.22	13542	5.72	328	8048	59.43
ROSSARI	EQ	30-Aug-2023	813.90	818.00	829.90	815.50	822.20	823.90	824.42	153129	1262.43	6265	122463	79.97
ROSSELLIND	EQ	30-Aug-2023	422.35	423.00	435.00	421.05	422.10	422.85	428.70	67271	288.39	4632	31240	46.44
ROTO	EQ	30-Aug-2023	347.75	349.35	372.60	348.80	365.00	363.15	364.60	380737	1388.15	20715	86442	22.70
ROUTE	EQ	30-Aug-2023	1531.45	1532.55	1563.95	1532.55	1553.00	1559.10	1552.70	228768	3552.08	10731	149700	65.44
RPGLIFE	EQ	30-Aug-2023	1241.65	1250.20	1253.70	1211.00	1227.95	1228.60	1229.07	50527	621.01	6240	22514	44.56
RPOWER	EQ	30-Aug-2023	18.25	18.50	20.60	18.25	20.45	20.20	19.58	569141634	111419.32	171083	79630023	13.99
RPPINFRA	BE	30-Aug-2023	63.10	63.60	64.35	63.10	63.80	63.35	63.74	85736	54.65	316	-	-
RPPL	EQ	30-Aug-2023	153.50	156.50	160.00	153.30	154.15	155.90	158.44	122951	194.81	2314	68682	55.86
RPSGVENT	EQ	30-Aug-2023	631.30	638.00	654.75	638.00	647.00	645.80	647.61	101161	655.12	7014	46814	46.28
RSSOFTWARE	BE	30-Aug-2023	50.25	51.00	52.75	49.75	52.75	52.75	51.98	83464	43.38	341	-	-
RSWM	EQ	30-Aug-2023	212.85	215.00	218.80	212.00	212.15	213.25	215.83	284587	614.24	9431	129570	45.53
RSYSTEMS	EQ	30-Aug-2023	492.05	496.00	506.00	485.00	486.00	486.70	492.16	75464	371.40	5179	45838	60.74
RTNINDIA	EQ	30-Aug-2023	57.25	57.95	63.10	57.65	62.40	62.20	60.96	17133113	10444.73	47589	5223601	30.49
RTNPOWER	EQ	30-Aug-2023	5.95	6.10	6.50	6.05	6.50	6.50	6.29	174358777	10971.44	29956	98042048	56.23
RUBYMILLS	EQ	30-Aug-2023	236.25	238.60	245.00	237.10	241.85	242.50	242.11	60391	146.22	4040	29265	48.46
RUCHINFRA	BE	30-Aug-2023	9.05	9.40	9.40	8.90	9.00	9.00	9.07	103616	9.39	336	-	-
RUCHIRA	EQ	30-Aug-2023	139.35	140.15	142.60	140.15	141.70	141.30	141.53	149245	211.23	2577	83209	55.75
RUPA	EQ	30-Aug-2023	262.85	263.90	271.00	263.90	266.80	265.80	267.17	255594	682.88	7420	118281	46.28
RUSHIL	EQ	30-Aug-2023	287.15	289.00	298.00	287.05	295.00	294.75	294.68	257737	759.51	4237	183450	71.18
RUSTOMJEE	EQ	30-Aug-2023	576.85	576.85	607.95	576.85	605.00	602.10	583.27	404403	2358.75	2370	15239	3.77
RVHL	EQ	30-Aug-2023	43.65	45.85	47.95	40.35	41.00	41.90	45.44	990192	449.99	5663	559828	56.54
RVNL	EQ	30-Aug-2023	127.75	128.80	131.00	128.05	128.60	128.50	129.48	24386109	31574.34	78063	7612166	31.22
S&SPOWER	BE	30-Aug-2023	63.00	66.00	66.00	62.30	63.20	63.20	64.79	1722	1.12	39	-	-
SABAR	SM	30-Aug-2023	21.00	20.10	21.45	20.10	21.00	21.00	21.10	140000	29.55	13	70000	50.00
SABEVENTS	BE	30-Aug-2023	3.45	3.50	3.50	3.50	3.50	3.50	3.50	579	0.02	2	-	-
SADBHAV	BE	30-Aug-2023	12.30	12.05	12.05	12.05	12.05	12.05	12.05	58564	7.06	170	-	-
SADBHIN	BE	30-Aug-2023	4.15	4.10	4.10	4.10	4.10	4.10	4.10	51033	2.09	59	-	-
SADHNANIQ	EQ	30-Aug-2023	73.40	74.30	81.90	73.30	77.60	78.15	78.74	582602	458.71	7819	217771	37.38
SAFARI	EQ	30-Aug-2023	3710.20	3734.00	3757.00	3685.00	3706.00	3718.00	3710.89	45547	1690.20	9745	26870	58.99
SAGARDEEP	EQ	30-Aug-2023	22.00	22.00	24.40	22.00	23.30	23.25	23.28	59975	13.96	530	27437	45.75
SAGCEM	EQ	30-Aug-2023	221.25	221.25	224.95	217.95	220.35	219.55	220.31	218583	481.56	7912	121847	55.74
SAH	EQ	30-Aug-2023	116.30	117.45	119.25	115.00	118.25	116.55	118.44	122343	144.90	1605	15197	12.42
SAHANA	SM	30-Aug-2023	270.10	278.00	289.00	247.35	250.00	251.95	264.65	120000	317.58	119	74000	61.67
SAHYADRI	EQ	30-Aug-2023	423.15	425.00	436.45	420.30	431.90	431.85	430.45	6892	29.67	1053	4184	60.71
SAIL	EQ	30-Aug-2023	88.45	89.00	91.60	88.80	91.45	91.40	90.69	24500533	22218.86	62165	9799901	40.00
SAKAR	EQ	30-Aug-2023	368.40	369.75	372.00	364.00	364.25	364.70	367.18	18575	68.20	609	9514	51.22
SAKHTISUG	EQ	30-Aug-2023	25.85	25.90	26.55	25.80	25.95	25.95	26.23	2548705	668.43	3980	1477763	57.98
SAKSOFT	EQ	30-Aug-2023	318.75	322.00	324.15	319.20	323.00	322.85	321.59	145269	467.18	4547	83686	57.61
SAKUMA	EQ	30-Aug-2023	17.95	18.05	18.70	17.50	18.45	18.30	18.22	3009328	548.38	5374	1347354	44.77
SALASAR	EQ	30-Aug-2023	55.40	56.00	58.75	55.60	55.95	55.85	56.99	3512413	2001.68	11485	1633296	46.50
SALONA	EQ	30-Aug-2023	259.20	264.20	267.20	258.00	259.00	261.05	260.27	1122	2.92	218	613	54.63
SALSTEEL	BE	30-Aug-2023	15.70	15.70	16.45	15.70	16.35	16.10	16.09	119168	19.17	418	-	-
SALZERELEC	EQ	30-Aug-2023	405.30	405.30	407.80	396.90	398.10	398.90	401.43	49084	197.04	3799	25357	51.66
SAMBHAAV	BE	30-Aug-2023	3.15	3.25	3.25	3.10	3.15	3.15	3.19	44971	1.43	58	-	-
SAMPANN	BE	30-Aug-2023	16.25	16.25	17.00	16.00	16.65	16.65	16.71	15927	2.66	75	-	-
SANDESH	EQ	30-Aug-2023	1006.00	1019.20	1037.00	1010.00	1036.95	1031.30	1024.58	2987	30.60	587	1671	55.94
SANDHAR	EQ	30-Aug-2023	381.75	384.95	396.55	384.10	389.90	388.65	391.07	112338	439.32	7188	49015	43.63
SANGAMIND	EQ	30-Aug-2023	346.15	350.15	350.55	333.15	334.00	337.60	341.28	66854	228.16	5740	33957	50.79
SANGANI	ST	30-Aug-2023	44.50	46.70	46.70	46.70	46.70	46.70	46.70	75000	35.03	23	75000	100.00
SANGHIIND	BE	30-Aug-2023	109.80	109.50	110.50	109.40	110.05	109.95	109.94	513198	564.22	812	-	-
SANGHVIMOV	EQ	30-Aug-2023	713.90	720.00	743.05	709.00	735.00	738.35	725.53	218942	1588.49	10671	106077	48.45
SANGINITA	EQ	30-Aug-2023	21.60	22.00	22.00	21.25	21.80	21.55	21.64	49534	10.72	408	37465	75.63
SANOFI	EQ	30-Aug-2023	7152.20	7152.50	7152.55	7096.45	7137.00	7136.90	7120.89	25018	1781.50	3454	21227	84.85
SANSERA	EQ	30-Aug-2023	946.75	956.00	964.00	942.00	951.50	953.70	955.26	76964	735.21	6976	40252	52.30
SAPPHIRE	EQ	30-Aug-2023	1385.20	1388.95	1406.00	1385.05	1404.90	1399.65	1398.07	64213	897.74	6965	47796	74.43
SARDAEN	EQ	30-Aug-2023	211.10	211.40	214.30	207.10	211.80	210.35	211.14	339682	717.22	10497	177504	52.26
SAREGAMA	EQ	30-Aug-2023	381.20	383.80	388.80	380.00	382.55	382.55	384.55	211654	813.91	9727	122366	57.81
SARLAPOLY	EQ	30-Aug-2023	48.00	48.50	48.85	46.70	47.10	47.05	47.92	123797	59.32	1251	76640	61.91
SARVESHWAR	BE	30-Aug-2023	136.40	138.00	138.40	129.60	134.40	133.10	133.48	102440	136.74	2092	-	-
SASKEN	EQ	30-Aug-2023	938.70	943.40	950.90	929.40	930.00	930.80	935.18	30113	281.61	2524	17304	57.46
SASTASUNDR	EQ	30-Aug-2023	294.60	292.50	298.00	288.00	290.00	288.95	293.86	40297	118.42	3593	24500	60.80
SATIA	EQ	30-Aug-2023	129.60	130.50	133.60	128.25	129.60	129.20	130.21	2004183	2609.61	11237	452709	22.59
SATIN	EQ	30-Aug-2023	212.25	213.00	215.40	209.35	210.30	210.30	212.40	170821	362.82	4626	91066	53.31
SATINDLTD	EQ	30-Aug-2023	129.15	129.45	133.00	127.00	128.40	128.90	130.12	717538	933.70	9964	373948	52.12
SBC	BE	30-Aug-2023	22.35	22.80	22.80	22.20	22.50	22.60	22.51	190874	42.97	730	-	-
SBCL	EQ	30-Aug-2023	580.20	580.75	599.00	575.85	591.00	588.70	590.84	449900	2658.19	21245	177073	39.36
SBFC	EQ	30-Aug-2023	86.10	90.35	92.90	88.20	89.25	89.15	90.43	7037224	6363.55	30296	2079521	29.55
SBGLP	EQ	30-Aug-2023	292.75	294.20	299.00	292.60	298.95	297.50	296.21	37810	112.00	1070	32602	86.23
SBICARD	EQ	30-Aug-2023	824.55	829.45	837.00	822.55	824.40	825.05	830.61	1057451	8783.31	32359	688587	65.12
SBIETFCON	EQ	30-Aug-2023	83.97	83.03	85.40	82.80	84.66	84.64	84.53	2944	2.49	51	1758	59.71
SBIETFIT	EQ	30-Aug-2023	323.55	325.50	326.70	324.86	325.61	326.10	325.80	12660	41.25	182	11718	92.56
SBIETFPB	EQ	30-Aug-2023	232.77	233.92	234.76	232.10	232.10	232.52	233.80	1611	3.77	65	1274	79.08
SBIETFQLTY	EQ	30-Aug-2023	167.12	167.12	169.40	167.12	169.25	169.22	168.95	481	0.81	36	322	66.94
SBILIFE	EQ	30-Aug-2023	1297.20	1301.95	1307.85	1293.30	1298.45	1300.60	1302.89	812860	10590.71	26922	592584	72.90
SBIN	EQ	30-Aug-2023	574.85	576.70	577.70	566.10	567.50	567.40	571.91	15281416	87396.17	245036	6748751	44.16
SCHAEFFLER	EQ	30-Aug-2023	3079.70	3100.00	3114.00	3051.00	3108.80	3107.65	3089.71	33456	1033.69	7525	17854	53.37
SCHAND	EQ	30-Aug-2023	249.15	251.95	267.15	247.90	262.80	260.85	259.65	731889	1900.33	31655	332885	45.48
SCHNEIDER	EQ	30-Aug-2023	346.45	349.75	351.00	338.00	341.50	340.90	343.30	443085	1521.09	11788	190480	42.99
SCI	EQ	30-Aug-2023	128.30	129.00	131.40	127.00	128.00	128.60	129.33	3910059	5056.97	18957	1287574	32.93
SCPL	BE	30-Aug-2023	402.80	402.80	409.50	402.80	405.50	407.50	407.17	5285	21.52	122	-	-
SDBL	EQ	30-Aug-2023	319.35	320.30	324.00	317.00	317.85	317.90	319.98	308976	988.67	8904	159569	51.64
SDL24BEES	EQ	30-Aug-2023	115.53	115.53	115.54	115.36	115.36	115.36	115.39	280	0.32	6	238	85.00
SDL26BEES	EQ	30-Aug-2023	114.75	114.76	114.95	114.76	114.95	114.95	114.89	69	0.08	5	69	100.00
SEAMECLTD	EQ	30-Aug-2023	633.30	640.85	666.30	635.00	642.00	637.10	647.80	49383	319.90	4810	25033	50.69
SECURCRED	EQ	30-Aug-2023	17.45	17.45	18.25	17.25	17.55	17.50	17.65	33560	5.92	205	23889	71.18
SECURKLOUD	EQ	30-Aug-2023	40.50	41.35	41.40	40.00	40.70	41.25	40.92	31122	12.74	462	15875	51.01
SEJALLTD	BE	30-Aug-2023	225.00	224.00	232.95	223.50	223.95	223.95	225.69	1780	4.02	24	-	-
SELAN	EQ	30-Aug-2023	356.55	350.10	367.40	350.10	359.95	363.45	363.17	97591	354.42	5652	47254	48.42
SELMC	BE	30-Aug-2023	120.00	117.80	122.40	117.80	119.55	121.45	120.82	5053	6.10	232	-	-
SENCO	EQ	30-Aug-2023	404.55	408.45	410.20	400.05	404.60	405.55	406.04	229322	931.13	11331	109946	47.94
SEPC	EQ	30-Aug-2023	14.85	15.00	15.25	14.35	14.60	14.55	14.70	7513816	1104.16	5714	4308000	57.33
SEQUENT	EQ	30-Aug-2023	92.30	92.50	94.70	92.50	93.50	93.40	93.75	1263728	1184.73	10134	490278	38.80
SERVICE	SM	30-Aug-2023	60.65	60.60	60.90	60.00	60.80	60.80	60.62	10000	6.06	5	10000	100.00
SERVOTECH	BE	30-Aug-2023	84.50	85.70	85.95	83.00	84.80	84.60	84.39	159698	134.76	1868	-	-
SESHAPAPER	EQ	30-Aug-2023	309.30	311.95	319.00	309.80	316.30	315.15	314.96	146987	462.94	7434	71698	48.78
SETCO	BE	30-Aug-2023	7.15	7.15	7.50	7.15	7.50	7.50	7.42	285249	21.18	325	-	-
SETF10GILT	EQ	30-Aug-2023	217.76	218.24	218.24	217.45	218.22	217.90	217.91	3457	7.53	13	1512	43.74
SETFGOLD	EQ	30-Aug-2023	51.54	51.93	52.00	51.75	51.95	51.98	51.91	3155986	1638.14	1956	3109093	98.51
SETFNIF50	EQ	30-Aug-2023	201.25	202.34	202.62	201.45	201.70	201.71	202.27	243741	493.01	1547	212382	87.13
SETFNIFBK	EQ	30-Aug-2023	449.56	451.10	452.27	446.10	447.66	447.41	450.88	264734	1193.62	1224	168979	63.83
SETFNN50	EQ	30-Aug-2023	467.53	469.00	472.00	468.62	470.84	470.66	471.17	3817	17.98	344	2885	75.58
SEYAIND	BE	30-Aug-2023	22.95	23.80	24.05	23.00	24.05	24.05	23.95	20443	4.90	92	-	-
SFL	EQ	30-Aug-2023	1102.55	1106.10	1122.00	1102.00	1106.00	1104.30	1107.99	41069	455.04	5809	24731	60.22
SGBAPR28I	GB	30-Aug-2023	5886.57	5901.00	5905.00	5876.30	5905.00	5905.00	5901.79	36	2.12	11	36	100.00
SGBAUG24	GB	30-Aug-2023	5894.00	5894.00	5980.00	5880.00	5950.00	5958.07	5906.59	144	8.51	70	121	84.03
SGBAUG27	GB	30-Aug-2023	5924.50	5900.00	6000.00	5900.00	5990.00	5990.00	5927.09	33	1.96	7	29	87.88
SGBAUG28V	GB	30-Aug-2023	5896.08	5900.00	5924.95	5883.00	5918.00	5909.04	5896.06	1075	63.38	132	727	67.63
SGBAUG29V	GB	30-Aug-2023	5881.00	5891.00	5920.00	5876.00	5920.00	5920.00	5881.01	103	6.06	24	103	100.00
SGBAUG30	GB	30-Aug-2023	5889.64	5930.00	5935.00	5881.00	5930.00	5905.90	5900.35	158	9.32	55	128	81.01
SGBD29VIII	GB	30-Aug-2023	5885.57	5881.00	5900.00	5861.10	5889.00	5888.16	5875.75	172	10.11	40	127	73.84
SGBDC27VII	GB	30-Aug-2023	5898.00	5890.00	5890.00	5880.00	5880.00	5880.00	5880.28	36	2.12	3	36	100.00
SGBDE30III	GB	30-Aug-2023	5890.12	5885.03	5927.99	5885.03	5910.00	5911.60	5912.71	298	17.62	52	210	70.47
SGBFEB24	GB	30-Aug-2023	5900.00	5856.01	5949.00	5856.00	5949.00	5925.42	5884.20	122	7.18	34	68	55.74
SGBFEB27	GB	30-Aug-2023	5869.89	5869.89	5869.89	5869.89	5869.89	5869.89	5869.89	8	0.47	2	8	100.00
SGBFEB28IX	GB	30-Aug-2023	5853.00	5853.01	5853.01	5853.01	5853.01	5853.01	5853.01	1	0.06	1	1	100.00
SGBFEB29XI	GB	30-Aug-2023	5852.01	5852.01	5862.00	5849.63	5860.00	5860.06	5859.83	43	2.52	10	42	97.67
SGBJ28VIII	GB	30-Aug-2023	5850.75	5870.00	5898.90	5870.00	5870.00	5870.00	5871.31	22	1.29	10	22	100.00
SGBJAN27	GB	30-Aug-2023	5861.00	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	5	0.29	1	5	100.00
SGBJAN29IX	GB	30-Aug-2023	5854.20	5854.20	5882.00	5849.00	5849.00	5850.80	5854.44	458	26.81	70	317	69.21
SGBJAN29X	GB	30-Aug-2023	5860.30	5860.30	5880.00	5830.00	5880.00	5861.91	5861.99	44	2.58	18	32	72.73
SGBJAN30IX	GB	30-Aug-2023	5860.00	5860.00	5886.00	5855.18	5855.18	5860.06	5869.22	78	4.58	36	47	60.26
SGBJU29III	GB	30-Aug-2023	5853.00	5860.00	5873.99	5850.00	5850.11	5850.94	5855.15	178	10.42	19	148	83.15
SGBJUL25	GB	30-Aug-2023	5856.00	5861.00	5884.90	5861.00	5884.90	5884.90	5868.79	43	2.52	11	28	65.12
SGBJUL28IV	GB	30-Aug-2023	5875.90	5875.00	5889.00	5861.00	5862.20	5864.66	5866.55	48	2.82	19	33	68.75
SGBJUL29IV	GB	30-Aug-2023	5863.00	5863.20	5879.90	5850.01	5859.00	5858.22	5863.48	284	16.65	28	272	95.77
SGBJUN28	GB	30-Aug-2023	5849.91	5855.00	5873.97	5850.00	5860.00	5859.39	5857.46	497	29.11	43	365	73.44
SGBJUN29II	GB	30-Aug-2023	5855.32	5850.00	5889.00	5849.63	5874.00	5873.99	5859.24	445	26.07	41	285	64.04
SGBJUN30	GB	30-Aug-2023	5857.25	5857.25	5920.00	5856.10	5890.00	5890.29	5891.23	112	6.60	23	94	83.93
SGBJUN31I	GB	30-Aug-2023	5988.94	5990.00	5990.00	5957.01	5980.00	5974.59	5975.23	1152	68.83	204	839	72.83
SGBMAR25	GB	30-Aug-2023	5900.00	5890.00	5895.00	5869.25	5895.00	5895.00	5888.00	188	11.07	13	175	93.09
SGBMAR28X	GB	30-Aug-2023	5880.00	5900.00	5900.00	5877.00	5877.00	5877.00	5887.40	70	4.12	9	70	100.00
SGBMAR30X	GB	30-Aug-2023	5900.00	5905.00	5905.00	5900.00	5900.00	5900.00	5900.94	18	1.06	8	16	88.89
SGBMAR31IV	GB	30-Aug-2023	5955.51	5955.51	5974.00	5946.01	5964.00	5964.20	5955.41	319	19.00	63	221	69.28
SGBMAY25	GB	30-Aug-2023	5850.00	5837.00	5891.00	5837.00	5891.00	5891.00	5878.17	173	10.17	18	147	84.97
SGBMAY26	GB	30-Aug-2023	5862.14	5870.00	5938.00	5860.00	5900.00	5900.00	5865.74	72	4.22	10	69	95.83
SGBMAY28	GB	30-Aug-2023	5852.03	5865.00	5869.00	5856.00	5856.00	5863.11	5865.39	1240	72.73	12	1240	100.00
SGBMAY29I	GB	30-Aug-2023	5853.99	5885.00	5885.00	5856.11	5860.20	5860.20	5870.63	632	37.10	105	413	65.35
SGBMR29XII	GB	30-Aug-2023	5876.10	5886.00	5899.00	5878.13	5878.13	5878.13	5891.73	64	3.77	13	64	100.00
SGBN28VIII	GB	30-Aug-2023	5865.62	5890.00	5890.00	5872.00	5876.00	5878.87	5886.18	242	14.24	31	242	100.00
SGBNOV23	GB	30-Aug-2023	5988.00	5902.00	5998.00	5902.00	5998.00	5998.00	5944.67	9	0.54	4	5	55.56
SGBNOV24	GB	30-Aug-2023	5865.13	5889.00	5915.00	5889.00	5915.00	5910.71	5903.44	395	23.32	26	386	97.72
SGBNOV25	GB	30-Aug-2023	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	1	0.06	1	1	100.00
SGBNOV25IX	GB	30-Aug-2023	5824.71	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	33	1.95	1	33	100.00
SGBNOV26	GB	30-Aug-2023	5860.00	5900.00	5971.00	5900.00	5971.00	5971.00	5931.95	100	5.93	4	100	100.00
SGBNV29VII	GB	30-Aug-2023	5851.00	5855.00	5879.98	5855.00	5862.50	5868.94	5866.01	215	12.61	31	205	95.35
SGBOC28VII	GB	30-Aug-2023	5875.01	5875.02	5899.99	5874.01	5877.01	5877.15	5878.38	114	6.70	22	83	72.81
SGBOCT25IV	GB	30-Aug-2023	5860.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	4	0.23	2	4	100.00
SGBOCT27	GB	30-Aug-2023	5890.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	2	0.12	1	2	100.00
SGBOCT27VI	GB	30-Aug-2023	5853.00	5898.99	5898.99	5860.30	5860.30	5860.30	5879.65	2	0.12	2	2	100.00
SGBSEP24	GB	30-Aug-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	103	6.08	7	103	100.00
SGBSEP27	GB	30-Aug-2023	5902.00	6100.00	6100.00	5950.00	5950.00	5950.00	6050.00	3	0.18	2	3	100.00
SGBSEP28VI	GB	30-Aug-2023	5896.01	5900.00	5909.99	5886.08	5907.99	5907.13	5900.15	1211	71.45	59	1172	96.78
SGBSEP29VI	GB	30-Aug-2023	5893.00	5894.00	5910.00	5881.00	5900.00	5902.99	5894.37	212	12.50	46	176	83.02
SGIL	BE	30-Aug-2023	200.55	201.95	205.00	198.00	204.50	200.05	202.79	24298	49.27	116	-	-
SGL	EQ	30-Aug-2023	14.10	14.55	14.65	14.10	14.55	14.50	14.45	29500	4.26	198	21811	73.94
SHAH	EQ	30-Aug-2023	2.70	2.75	2.75	2.70	2.75	2.70	2.71	703918	19.08	271	434927	61.79
SHAHALLOYS	EQ	30-Aug-2023	57.70	57.70	58.35	55.50	55.50	55.60	56.65	24796	14.05	473	17136	69.11
SHAILY	EQ	30-Aug-2023	1708.90	1690.00	1719.95	1655.00	1665.00	1664.80	1672.96	10882	182.05	2495	5134	47.18
SHAKTIPUMP	EQ	30-Aug-2023	717.80	723.30	861.35	723.30	861.35	861.35	819.53	3116834	25543.35	79432	550268	17.65
SHALBY	EQ	30-Aug-2023	228.60	229.05	232.65	225.00	226.00	226.50	228.81	486464	1113.10	10474	178368	36.67
SHALPAINTS	EQ	30-Aug-2023	164.30	165.00	165.65	162.40	162.40	163.00	163.64	72916	119.32	2128	40311	55.28
SHANKARA	EQ	30-Aug-2023	869.65	874.00	881.45	860.00	863.90	862.50	869.13	35835	311.45	3790	18446	51.47
SHANTI	EQ	30-Aug-2023	16.10	16.50	16.50	15.80	15.85	15.85	15.99	12156	1.94	112	8857	72.86
SHANTIGEAR	EQ	30-Aug-2023	451.00	451.00	454.40	449.75	450.75	451.65	451.35	47156	212.84	4103	25918	54.96
SHARDACROP	EQ	30-Aug-2023	445.10	448.90	455.00	446.05	448.60	449.65	450.16	223278	1005.12	15221	112684	50.47
SHARDAMOTR	EQ	30-Aug-2023	880.30	883.80	1004.90	871.35	1000.00	992.15	961.11	555160	5335.69	25328	150618	27.13
SHAREINDIA	EQ	30-Aug-2023	1360.10	1362.85	1399.50	1360.00	1365.50	1378.30	1382.76	174256	2409.55	7673	72949	41.86
SHAREINDIA	W1	30-Aug-2023	802.35	809.00	858.95	809.00	839.95	838.85	832.49	16467	137.09	100	15400	93.52
SHARIABEES	EQ	30-Aug-2023	429.09	433.97	433.97	429.10	430.37	430.40	431.29	1400	6.04	38	1232	88.00
SHEMAROO	BE	30-Aug-2023	138.60	139.00	144.40	139.00	141.00	141.25	141.93	10800	15.33	175	-	-
SHERA	SM	30-Aug-2023	150.95	150.00	152.85	150.00	151.80	151.35	151.10	84000	126.92	39	62000	73.81
SHIGAN	SM	30-Aug-2023	129.50	132.50	133.75	132.50	133.75	133.75	133.28	15000	19.99	9	15000	100.00
SHILPAMED	EQ	30-Aug-2023	364.00	366.00	369.00	357.30	366.15	361.95	363.19	244773	888.98	6943	122600	50.09
SHIVALIK	EQ	30-Aug-2023	769.55	770.40	825.90	752.60	796.60	779.90	780.13	41939	327.18	5450	10153	24.21
SHIVAMAUTO	EQ	30-Aug-2023	29.80	30.25	30.35	29.90	30.00	30.15	30.09	159519	48.00	857	99754	62.53
SHIVAMILLS	EQ	30-Aug-2023	71.00	70.65	74.45	70.60	72.85	72.45	72.90	19075	13.91	208	9737	51.05
SHIVATEX	EQ	30-Aug-2023	148.35	150.50	151.00	147.80	148.55	148.05	149.07	16211	24.17	593	10302	63.55
SHK	EQ	30-Aug-2023	163.80	165.85	167.10	161.35	162.45	162.55	164.47	681738	1121.28	8126	312499	45.84
SHOPERSTOP	EQ	30-Aug-2023	718.40	725.00	725.00	716.05	717.05	718.10	718.53	79865	573.85	4987	36396	45.57
SHRADHA	BE	30-Aug-2023	42.85	41.65	43.65	41.50	42.00	41.95	42.04	12700	5.34	110	-	-
SHREDIGCEM	EQ	30-Aug-2023	94.05	94.95	96.90	94.40	94.80	94.80	95.51	869781	830.71	8501	421943	48.51
SHREECEM	EQ	30-Aug-2023	24130.20	24150.00	24325.00	23966.00	24001.00	24047.85	24078.99	17040	4103.06	5060	9944	58.36
SHREEPUSHK	EQ	30-Aug-2023	219.95	222.95	228.45	214.00	217.10	216.55	222.41	310034	689.54	10417	137492	44.35
SHREERAMA	BE	30-Aug-2023	19.45	19.80	19.80	19.80	19.80	19.80	19.80	23611	4.67	64	-	-
SHRENIK	EQ	30-Aug-2023	0.90	0.95	0.95	0.90	0.95	0.90	0.92	1482726	13.62	715	918359	61.94
SHREYANIND	BE	30-Aug-2023	219.10	219.10	221.00	219.10	219.10	219.10	220.41	15372	33.88	87	-	-
SHREYAS	EQ	30-Aug-2023	340.10	340.35	341.20	336.55	338.20	338.50	339.09	31100	105.46	1174	22786	73.27
SHRIPISTON	BE	30-Aug-2023	1084.05	1113.90	1119.00	1070.00	1070.00	1074.90	1089.57	16750	182.50	1620	-	-
SHRIRAMFIN	EQ	30-Aug-2023	1872.25	1872.00	1920.00	1867.80	1884.00	1884.10	1900.28	728983	13852.70	39355	252050	34.58
SHRIRAMFIN	YI	30-Aug-2023	1035.00	1035.00	1035.00	1013.00	1018.00	1019.01	1018.83	570	5.81	18	500	87.72
SHRIRAMFIN	YP	30-Aug-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SHRIRAMFIN	YU	30-Aug-2023	1542.15	1543.00	1543.00	1540.00	1540.00	1540.00	1542.00	150	2.31	2	150	100.00
SHRIRAMFIN	ZC	30-Aug-2023	1495.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	50	0.75	1	50	100.00
SHRIRAMPPS	EQ	30-Aug-2023	90.60	91.50	93.20	89.25	90.75	90.00	90.97	7735567	7037.18	31575	2453854	31.72
SHRITECH	SM	30-Aug-2023	98.75	99.00	102.95	97.05	99.40	99.20	100.29	202000	202.58	96	114000	56.44
SHUBHLAXMI	SM	30-Aug-2023	87.05	88.95	89.50	85.00	89.50	89.50	88.24	4000	3.53	4	1000	25.00
SHYAMCENT	EQ	30-Aug-2023	19.00	19.00	19.30	18.85	19.00	19.05	19.05	484920	92.36	1412	294080	60.65
SHYAMMETL	EQ	30-Aug-2023	477.80	478.95	479.50	466.45	473.00	473.80	472.30	526845	2488.31	14387	249912	47.44
SHYAMTEL	EQ	30-Aug-2023	7.05	7.05	7.10	7.05	7.10	7.10	7.09	1325	0.09	5	1325	100.00
SIEMENS	EQ	30-Aug-2023	3865.35	3885.00	3890.00	3857.05	3871.00	3866.85	3867.83	249576	9653.17	24436	144778	58.01
SIGACHI	EQ	30-Aug-2023	372.65	374.70	378.90	371.10	372.50	372.30	374.07	146030	546.26	5937	70777	48.47
SIGIND	BE	30-Aug-2023	47.00	47.00	48.50	46.75	47.80	47.70	47.56	14122	6.72	76	-	-
SIGMA	BE	30-Aug-2023	429.15	414.00	429.00	408.00	429.00	422.35	416.79	5045	21.03	302	-	-
SIKKO	BE	30-Aug-2023	56.60	57.75	59.40	56.70	59.40	59.40	58.82	29240	17.20	518	-	-
SIL	BE	30-Aug-2023	23.80	24.45	24.45	23.65	23.85	23.95	24.02	38320	9.21	346	-	-
SILGO	BE	30-Aug-2023	23.85	23.95	24.50	23.40	24.50	24.35	24.21	13677	3.31	55	-	-
SILINV	EQ	30-Aug-2023	323.90	326.00	326.00	323.00	323.00	323.60	323.75	1755	5.68	154	1571	89.52
SILLYMONKS	EQ	30-Aug-2023	18.55	19.05	19.45	18.10	19.30	19.30	19.30	15285	2.95	69	12085	79.06
SILVER	EQ	30-Aug-2023	75.25	75.84	76.31	75.84	76.28	76.21	76.08	153330	116.66	683	124900	81.46
SILVERBEES	EQ	30-Aug-2023	72.69	73.35	73.69	73.35	73.55	73.48	73.44	1984076	1457.08	4548	1659221	83.63
SILVERETF	EQ	30-Aug-2023	73.66	74.23	74.69	73.80	74.35	74.35	74.35	23118	17.19	190	17112	74.02
SILVERTUC	EQ	30-Aug-2023	432.30	438.70	451.25	432.45	433.05	433.55	435.70	40385	175.96	2360	7016	17.37
SIMBHALS	EQ	30-Aug-2023	26.00	26.00	26.90	25.95	26.20	26.05	26.48	129489	34.28	780	62298	48.11
SIMPLEXINF	BE	30-Aug-2023	56.50	58.20	58.20	54.55	56.50	56.35	56.20	158746	89.22	541	-	-
SINDHUTRAD	BE	30-Aug-2023	29.85	30.00	30.85	28.70	30.35	30.55	30.04	287638	86.42	559	-	-
SINTERCOM	EQ	30-Aug-2023	128.30	127.05	128.75	125.30	126.00	125.65	126.41	2297	2.90	93	1619	70.48
SIRCA	EQ	30-Aug-2023	407.30	413.30	416.25	407.00	409.00	408.35	410.73	82022	336.89	4882	44824	54.65
SIS	EQ	30-Aug-2023	458.55	465.00	469.70	460.20	464.70	463.65	464.31	34076	158.22	3195	16553	48.58
SITINET	BE	30-Aug-2023	0.90	0.95	0.95	0.95	0.95	0.95	0.95	2663836	25.31	344	-	-
SIYSIL	EQ	30-Aug-2023	526.65	528.00	537.00	525.00	529.45	527.00	531.62	113755	604.74	7093	61125	53.73
SJS	EQ	30-Aug-2023	662.60	667.45	699.35	667.45	679.00	677.05	687.75	935326	6432.66	31573	343380	36.71
SJVN	EQ	30-Aug-2023	61.40	62.00	63.80	61.15	62.00	62.35	62.48	24459041	15281.85	41540	7167462	29.30
SKFINDIA	EQ	30-Aug-2023	5092.30	5200.00	5255.95	5161.35	5197.95	5183.70	5215.18	54736	2854.58	9776	28809	52.63
SKIPPER	EQ	30-Aug-2023	211.65	217.40	231.55	210.80	224.00	225.25	222.58	1310844	2917.68	22358	719750	54.91
SKMEGGPROD	EQ	30-Aug-2023	439.65	451.05	461.10	450.05	461.10	461.10	458.42	214043	981.22	3590	154566	72.21
SKP	SM	30-Aug-2023	212.00	208.25	212.00	205.80	208.00	208.50	208.48	20000	41.70	20	16000	80.00
SKYGOLD	BE	30-Aug-2023	284.00	285.00	288.00	285.00	285.00	285.00	285.18	23801	67.88	108	-	-
SMARTLINK	EQ	30-Aug-2023	172.85	176.00	177.15	172.20	173.00	173.60	174.82	18515	32.37	1005	9457	51.08
SMCGLOBAL	EQ	30-Aug-2023	77.60	78.90	78.90	77.25	78.20	78.00	77.87	99377	77.38	720	72406	72.86
SMLISUZU	EQ	30-Aug-2023	1328.25	1333.90	1384.45	1325.90	1340.00	1351.15	1362.03	48348	658.52	7232	16853	34.86
SMLT	BE	30-Aug-2023	265.00	274.80	274.80	262.00	266.00	267.15	269.77	10610	28.62	204	-	-
SMSLIFE	EQ	30-Aug-2023	505.50	515.30	526.00	507.00	510.30	516.75	518.74	4426	22.96	474	3075	69.48
SMSPHARMA	EQ	30-Aug-2023	130.90	130.90	132.10	128.25	129.20	128.90	129.63	145448	188.55	2124	98720	67.87
SMVD	SM	30-Aug-2023	10.20	10.20	10.20	10.20	10.20	10.20	10.20	4040	0.41	1	4040	100.00
SNOWMAN	EQ	30-Aug-2023	52.70	52.95	54.10	52.75	53.40	53.55	53.31	808459	430.99	4276	397007	49.11
SOBHA	EQ	30-Aug-2023	608.90	609.00	614.00	607.65	610.00	610.00	610.37	222592	1358.64	7693	129903	58.36
SOFTTECH	EQ	30-Aug-2023	143.75	144.35	148.00	144.05	144.05	146.05	146.26	9341	13.66	306	7176	76.82
SOLARA	EQ	30-Aug-2023	368.00	370.00	370.00	365.55	366.50	367.25	368.33	65805	242.38	6824	35093	53.33
SOLARINDS	EQ	30-Aug-2023	4893.85	4893.85	4940.00	4846.60	4894.95	4900.50	4891.04	47227	2309.89	9299	13422	28.42
SOLEX	SM	30-Aug-2023	696.95	680.00	691.00	666.00	666.00	673.30	679.47	10000	67.95	22	6400	64.00
SOMANYCERA	EQ	30-Aug-2023	704.40	707.95	714.00	697.10	710.00	709.60	703.17	77151	542.50	6489	55319	71.70
SOMATEX	BE	30-Aug-2023	21.25	21.25	21.90	20.55	21.00	20.95	21.05	59331	12.49	239	-	-
SOMICONVEY	BE	30-Aug-2023	65.30	66.00	66.60	66.00	66.60	66.60	66.40	5092	3.38	43	-	-
SONACOMS	EQ	30-Aug-2023	579.95	580.95	584.40	573.60	579.00	579.40	577.38	1245028	7188.52	61309	724913	58.22
SONAMCLOCK	EQ	30-Aug-2023	59.10	58.85	63.85	58.45	60.25	60.25	61.90	180895	111.97	2191	84168	46.53
SONATSOFTW	EQ	30-Aug-2023	1019.00	1025.90	1033.65	1015.55	1019.40	1023.80	1026.24	172485	1770.12	16749	105970	61.44
SONUINFRA	SM	30-Aug-2023	39.75	40.50	40.50	40.50	40.50	40.50	40.50	3000	1.22	1	3000	100.00
SOTAC	SM	30-Aug-2023	121.15	129.50	130.00	123.70	125.50	125.55	126.86	6000	7.61	5	4800	80.00
SOTL	EQ	30-Aug-2023	322.65	328.00	333.25	325.00	327.50	326.10	329.16	162898	536.19	9128	91055	55.90
SOUTHBANK	EQ	30-Aug-2023	23.30	23.35	23.70	23.10	23.20	23.20	23.39	28228899	6602.46	28925	11420567	40.46
SOUTHWEST	BE	30-Aug-2023	123.90	124.45	127.90	124.00	125.85	125.25	125.06	14161	17.71	127	-	-
SPAL	EQ	30-Aug-2023	570.70	591.90	615.00	575.65	585.20	585.70	593.06	202984	1203.83	13592	57776	28.46
SPANDANA	EQ	30-Aug-2023	823.60	829.00	830.20	768.00	800.00	799.95	795.89	987450	7859.06	30109	439063	44.46
SPARC	EQ	30-Aug-2023	230.05	235.00	259.00	234.00	249.00	249.75	252.45	20574039	51939.90	175775	1810695	8.80
SPCENET	EQ	30-Aug-2023	23.25	23.20	24.15	22.80	24.00	24.00	23.46	2166253	508.21	1643	1238610	57.18
SPECIALITY	EQ	30-Aug-2023	203.35	204.00	206.00	204.00	204.90	204.50	204.89	31738	65.03	1842	16983	53.51
SPECTSTM	SM	30-Aug-2023	132.60	135.90	135.90	133.85	134.90	134.90	134.82	36800	49.61	36	36000	97.83
SPENCERS	EQ	30-Aug-2023	60.15	60.50	63.25	60.50	62.45	62.25	62.17	546494	339.78	3971	323114	59.12
SPENTEX	BZ	30-Aug-2023	2.40	2.35	2.35	2.35	2.35	2.35	2.35	107076	2.52	16	-	-
SPIC	EQ	30-Aug-2023	71.20	71.70	72.90	70.40	70.40	70.80	71.85	1438799	1033.80	6717	731333	50.83
SPLIL	EQ	30-Aug-2023	62.95	63.65	65.60	62.75	63.00	63.20	64.02	110542	70.77	776	70907	64.14
SPLPETRO	EQ	30-Aug-2023	478.40	484.40	490.00	478.55	489.60	487.00	484.35	173511	840.40	6757	95715	55.16
SPMLINFRA	BE	30-Aug-2023	35.00	34.55	35.70	34.55	35.70	35.70	35.17	22988	8.09	37	-	-
SPORTKING	EQ	30-Aug-2023	848.40	848.40	850.00	836.00	850.00	846.40	843.82	13114	110.66	1919	8338	63.58
SPRL	SM	30-Aug-2023	102.00	101.05	101.05	101.05	101.05	101.05	101.05	1600	1.62	1	1600	100.00
SPTL	BE	30-Aug-2023	1.15	1.20	1.20	1.15	1.20	1.15	1.17	1165801	13.61	543	-	-
SPYL	BE	30-Aug-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.50	33228	0.17	14	-	-
SREEL	EQ	30-Aug-2023	215.90	218.40	218.90	216.20	216.90	216.55	217.25	7754	16.85	766	4103	52.91
SRF	EQ	30-Aug-2023	2374.35	2387.00	2387.00	2361.40	2371.00	2369.35	2375.86	443739	10542.63	26046	246547	55.56
SRGHFL	EQ	30-Aug-2023	240.20	245.40	245.40	237.10	239.90	237.50	238.66	1044	2.49	112	818	78.35
SRHHYPOLTD	EQ	30-Aug-2023	605.45	612.90	623.45	610.00	614.90	613.70	616.92	54596	336.81	5752	24404	44.70
SRIVASAVI	SM	30-Aug-2023	146.00	142.70	153.30	140.10	153.30	153.30	149.75	42000	62.89	12	36000	85.71
SRPL	BE	30-Aug-2023	1.90	1.85	1.85	1.85	1.85	1.85	1.85	150747	2.79	153	-	-
SSFL	ST	30-Aug-2023	135.50	132.00	142.25	128.75	142.25	142.25	132.62	129000	171.08	43	117000	90.70
SSINFRA	SZ	30-Aug-2023	4.40	4.20	4.20	4.20	4.20	4.20	4.20	3000	0.13	1	3000	100.00
SSWL	EQ	30-Aug-2023	244.90	247.00	260.00	245.00	256.00	251.25	254.06	1297670	3296.85	22574	565146	43.55
STAR	EQ	30-Aug-2023	436.00	436.50	446.00	436.00	439.00	438.75	440.06	228914	1007.36	12143	61399	26.82
STARCEMENT	EQ	30-Aug-2023	158.30	159.65	159.65	155.10	157.00	156.95	157.54	211694	333.50	3958	115612	54.61
STARHEALTH	EQ	30-Aug-2023	626.45	631.90	636.85	625.30	626.40	628.00	631.87	1773461	11205.90	27517	1454291	82.00
STARPAPER	EQ	30-Aug-2023	206.05	206.25	209.20	204.30	205.85	204.90	206.41	59693	123.21	2558	36203	60.65
STARTECK	BE	30-Aug-2023	156.10	155.50	161.45	155.00	160.00	159.80	158.97	8941	14.21	35	-	-
STCINDIA	EQ	30-Aug-2023	109.10	110.20	111.00	106.00	106.10	106.50	108.37	302166	327.46	3322	125403	41.50
STEELCAS	EQ	30-Aug-2023	648.40	658.75	687.45	657.05	673.55	680.40	677.82	81037	549.28	7936	39659	48.94
STEELCITY	EQ	30-Aug-2023	61.80	62.00	62.45	61.70	62.05	61.95	61.98	7247	4.49	148	4842	66.81
STEELXIND	EQ	30-Aug-2023	10.00	10.25	10.45	9.55	9.75	9.75	9.87	13629300	1344.56	9182	6886179	50.52
STEL	BE	30-Aug-2023	221.70	221.70	225.00	211.00	218.10	220.75	215.99	17949	38.77	272	-	-
STERTOOLS	EQ	30-Aug-2023	363.05	365.00	372.95	360.50	364.70	366.00	367.86	133304	490.37	7634	61666	46.26
STLTECH	EQ	30-Aug-2023	152.55	153.50	167.70	153.00	165.00	165.85	163.52	17411789	28472.38	99650	4691114	26.94
STOVEKRAFT	EQ	30-Aug-2023	523.05	527.00	536.40	523.65	532.35	531.95	532.67	119831	638.30	9476	63221	52.76
STYLAMIND	EQ	30-Aug-2023	1663.15	1681.45	1689.80	1653.35	1672.00	1663.55	1671.51	39028	652.36	7088	15825	40.55
STYRENIX	EQ	30-Aug-2023	1129.30	1129.30	1138.40	1104.00	1107.00	1112.50	1120.44	13135	147.17	2095	6630	50.48
SUBEXLTD	EQ	30-Aug-2023	35.60	35.85	36.30	35.25	36.05	35.95	35.84	8183517	2932.62	13086	3398360	41.53
SUBROS	EQ	30-Aug-2023	378.95	381.10	422.05	376.15	415.00	412.20	399.48	447561	1787.91	30517	166973	37.31
SUDARSCHEM	EQ	30-Aug-2023	514.95	519.05	526.00	515.90	519.20	519.25	521.28	171497	893.99	8962	81956	47.79
SUKHJITS	EQ	30-Aug-2023	387.80	387.80	404.55	387.80	394.00	395.70	397.33	6511	25.87	1274	3862	59.32
SULA	EQ	30-Aug-2023	511.95	511.95	514.40	507.00	509.80	508.70	508.77	245207	1247.54	8903	141832	57.84
SUMICHEM	EQ	30-Aug-2023	432.35	434.25	444.00	434.00	440.80	442.00	438.72	711142	3119.89	26289	389102	54.72
SUMIT	BE	30-Aug-2023	31.00	31.00	31.45	29.45	30.95	30.90	30.44	24262	7.39	83	-	-
SUMMITSEC	EQ	30-Aug-2023	904.00	906.95	917.95	900.00	906.35	908.10	907.23	7910	71.76	998	4576	57.85
SUNDARAM	EQ	30-Aug-2023	2.65	2.65	2.65	2.40	2.45	2.45	2.52	2487267	62.71	1104	1430048	57.49
SUNDARMFIN	EQ	30-Aug-2023	2597.40	2610.00	2610.40	2575.00	2586.00	2588.20	2581.72	54554	1408.43	2249	50018	91.69
SUNDARMHLD	EQ	30-Aug-2023	119.55	119.55	122.00	119.10	120.50	120.25	120.63	144762	174.63	2427	75896	52.43
SUNDRMBRAK	BE	30-Aug-2023	506.10	520.00	520.00	505.00	512.00	506.45	511.08	654	3.34	45	-	-
SUNDRMFAST	EQ	30-Aug-2023	1221.35	1226.00	1262.50	1218.55	1249.90	1253.80	1243.03	279416	3473.22	13046	232246	83.12
SUNFLAG	EQ	30-Aug-2023	204.00	205.80	209.95	203.30	208.00	206.35	206.70	616346	1273.99	10074	208271	33.79
SUNPHARMA	EQ	30-Aug-2023	1111.60	1117.50	1119.15	1110.50	1115.55	1114.90	1114.43	1543173	17197.51	71365	899895	58.31
SUNTECK	EQ	30-Aug-2023	361.60	363.45	370.00	361.25	364.00	363.75	365.20	135994	496.66	5728	57786	42.49
SUNTV	EQ	30-Aug-2023	604.20	604.20	616.50	598.25	613.00	613.45	608.58	2615489	15917.43	36303	772685	29.54
SUPERHOUSE	EQ	30-Aug-2023	206.45	207.40	214.70	207.00	213.50	212.25	211.59	53502	113.21	2242	40774	76.21
SUPERSPIN	EQ	30-Aug-2023	8.80	8.95	9.25	7.75	8.65	8.60	8.53	137794	11.75	436	97205	70.54
SUPRAJIT	EQ	30-Aug-2023	402.85	405.00	410.45	400.10	410.20	409.25	407.14	156214	636.00	8865	80240	51.37
SUPREMEENG	BE	30-Aug-2023	0.65	0.65	0.70	0.65	0.65	0.65	0.68	135978	0.92	72	-	-
SUPREMEIND	EQ	30-Aug-2023	4455.95	4499.85	4501.00	4380.05	4435.00	4406.60	4454.85	702240	31283.75	63729	428471	61.01
SUPREMEINF	BE	30-Aug-2023	25.75	26.25	26.25	26.25	26.25	26.25	26.25	31130	8.17	31	-	-
SUPRIYA	EQ	30-Aug-2023	268.30	269.00	274.00	266.95	269.85	269.55	270.13	247007	667.24	7666	124305	50.32
SURANASOL	BE	30-Aug-2023	23.90	24.15	24.20	23.50	23.65	23.70	23.76	64024	15.21	607	-	-
SURANAT&P	EQ	30-Aug-2023	11.85	12.00	12.15	11.85	12.15	12.10	12.02	199737	24.00	779	136747	68.46
SURANI	SM	30-Aug-2023	202.00	204.00	204.00	195.00	195.00	197.50	200.74	8000	16.06	4	8000	100.00
SURYALAXMI	EQ	30-Aug-2023	65.50	66.50	66.50	62.15	63.75	63.75	64.03	75916	48.61	2078	36577	48.18
SURYAROSNI	EQ	30-Aug-2023	892.15	899.90	983.60	899.90	973.00	970.60	958.21	1392933	13347.29	48594	384930	27.63
SURYODAY	EQ	30-Aug-2023	180.10	180.50	184.55	175.20	178.75	178.80	181.14	488085	884.12	11668	250138	51.25
SUTLEJTEX	EQ	30-Aug-2023	60.00	60.75	62.30	58.60	59.00	59.60	61.01	1120641	683.72	8235	488549	43.60
SUULD	BE	30-Aug-2023	7.55	7.75	7.75	7.35	7.55	7.50	7.53	144008	10.84	323	-	-
SUVEN	EQ	30-Aug-2023	66.25	66.40	66.95	64.90	65.25	65.20	65.77	566745	372.75	3048	346721	61.18
SUVENPHAR	EQ	30-Aug-2023	507.55	508.10	511.00	507.70	509.50	509.95	509.70	152592	777.75	13219	107411	70.39
SUVIDHAA	BE	30-Aug-2023	4.45	4.45	4.65	4.40	4.55	4.45	4.56	314637	14.36	337	-	-
SUZLON	EQ	30-Aug-2023	24.65	25.85	25.85	25.35	25.85	25.85	25.82	88452282	22841.16	40081	54665308	61.80
SVLL	BE	30-Aug-2023	166.55	166.55	174.00	159.00	174.00	159.20	163.68	1277	2.09	23	-	-
SVPGLOB	BE	30-Aug-2023	8.95	9.05	9.05	8.80	8.85	8.90	8.86	77322	6.85	226	-	-
SWANENERGY	EQ	30-Aug-2023	313.50	315.90	317.70	311.00	312.10	312.50	314.54	1591687	5006.48	18115	411724	25.87
SWARAJ	SM	30-Aug-2023	139.00	138.95	140.00	138.95	140.00	140.00	139.49	16000	22.32	4	16000	100.00
SWARAJENG	EQ	30-Aug-2023	2011.90	2012.50	2035.70	2008.05	2030.00	2024.90	2020.59	5895	119.11	1401	3564	60.46
SWASTIK	SM	30-Aug-2023	93.40	94.00	94.00	92.60	93.75	93.45	93.57	12000	11.23	10	10800	90.00
SWELECTES	EQ	30-Aug-2023	526.00	526.00	538.00	524.20	525.10	527.85	528.88	33952	179.56	3353	19961	58.79
SWSOLAR	BE	30-Aug-2023	381.05	387.00	389.00	375.80	379.00	378.15	380.44	187091	711.77	3923	-	-
SYMPHONY	EQ	30-Aug-2023	880.30	884.50	887.90	874.10	878.90	877.45	879.68	21375	188.03	2624	10796	50.51
SYNCOMF	EQ	30-Aug-2023	8.65	8.75	8.80	8.60	8.70	8.65	8.66	1232705	106.74	2994	882605	71.60
SYNGENE	EQ	30-Aug-2023	768.50	770.90	775.55	769.50	771.45	774.75	773.69	653882	5059.05	16836	468942	71.72
SYNOPTICS	SM	30-Aug-2023	121.10	125.85	127.70	124.50	126.00	125.50	126.27	58200	73.49	94	45600	78.35
SYRMA	EQ	30-Aug-2023	553.80	555.00	558.05	540.00	541.00	543.00	545.61	675672	3686.52	25134	372789	55.17
SYSTANGO	SM	30-Aug-2023	301.50	316.55	316.55	290.15	304.00	303.85	304.96	118400	361.07	67	67200	56.76
TAINWALCHM	EQ	30-Aug-2023	138.00	140.35	140.35	133.60	134.00	134.35	137.47	13314	18.30	450	8161	61.30
TAJGVK	EQ	30-Aug-2023	233.40	234.60	242.40	234.30	240.80	240.75	239.23	367448	879.06	8930	141282	38.45
TAKE	EQ	30-Aug-2023	18.25	18.35	21.90	18.25	21.90	21.90	20.92	6493794	1358.56	14074	3159363	48.65
TALBROAUTO	EQ	30-Aug-2023	1033.80	1048.00	1079.95	1036.15	1044.40	1040.75	1060.20	49770	527.66	6625	17860	35.89
TANLA	EQ	30-Aug-2023	984.90	992.00	998.00	966.00	971.00	969.30	980.83	515662	5057.78	20586	168443	32.67
TARACHAND	SM	30-Aug-2023	103.25	103.00	106.50	102.00	104.25	104.60	104.88	30000	31.46	13	24000	80.00
TARAPUR	BE	30-Aug-2023	4.70	4.60	4.80	4.50	4.80	4.80	4.68	32012	1.50	78	-	-
TARC	EQ	30-Aug-2023	87.80	88.45	90.90	87.60	89.10	88.90	89.31	1301300	1162.14	8762	623186	47.89
TARMAT	EQ	30-Aug-2023	66.60	67.70	68.00	66.00	66.25	66.85	66.91	73424	49.13	1334	47901	65.24
TARSONS	EQ	30-Aug-2023	512.70	514.95	519.00	509.05	510.40	510.05	511.90	128617	658.39	9661	81868	63.65
TASTYBITE	EQ	30-Aug-2023	16673.20	16799.70	16970.00	16400.00	16800.00	16831.60	16724.14	4984	833.53	1980	2279	45.73
TATACAPHSG	N6	30-Aug-2023	1045.00	1045.00	1045.01	1045.00	1045.01	1045.01	1045.00	21	0.22	2	21	100.00
TATACAPHSG	NA	30-Aug-2023	1065.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	655	6.92	17	655	100.00
TATACHEM	EQ	30-Aug-2023	1066.90	1076.95	1079.85	1056.75	1060.00	1059.70	1069.67	907511	9707.36	28920	310295	34.19
TATACOFFEE	EQ	30-Aug-2023	245.30	245.80	250.00	245.80	248.40	248.60	248.62	401960	999.35	6309	177681	44.20
TATACOMM	EQ	30-Aug-2023	1788.10	1790.80	1821.80	1788.10	1805.50	1804.40	1807.12	930634	16817.64	43457	511081	54.92
TATACONSUM	EQ	30-Aug-2023	838.25	841.00	849.30	838.70	848.00	848.35	846.21	604884	5118.57	24450	268655	44.41
TATAELXSI	EQ	30-Aug-2023	7383.35	7412.00	7419.90	7371.00	7392.25	7402.05	7388.11	82450	6091.50	9495	44911	54.47
TATAINVEST	EQ	30-Aug-2023	2426.15	2430.50	2442.00	2421.05	2430.00	2431.35	2433.27	20048	487.82	3730	8786	43.82
TATAMETALI	EQ	30-Aug-2023	889.35	890.95	917.40	890.95	914.05	915.40	911.72	322366	2939.09	10282	158444	49.15
TATAMOTORS	EQ	30-Aug-2023	607.15	611.20	612.90	605.00	606.65	605.55	609.24	5676055	34581.00	110514	2611164	46.00
TATAMTRDVR	EQ	30-Aug-2023	403.60	404.55	407.60	402.90	403.50	403.35	404.72	1020497	4130.19	15382	621858	60.94
TATAPOWER	EQ	30-Aug-2023	246.90	248.00	250.50	246.90	247.30	247.35	248.90	8228142	20479.60	66153	2824974	34.33
TATASTEEL	EQ	30-Aug-2023	119.55	120.50	122.70	120.25	122.05	122.10	122.02	51467177	62799.89	265241	23186873	45.05
TATASTLLP	EQ	30-Aug-2023	753.10	756.90	779.35	755.20	774.00	772.95	770.51	134914	1039.53	4954	55947	41.47
TATVA	EQ	30-Aug-2023	1759.55	1769.00	1769.95	1740.00	1763.95	1757.55	1762.05	20555	362.19	3107	11040	53.71
TBZ	EQ	30-Aug-2023	113.10	114.50	115.75	112.50	113.25	113.60	113.87	265096	301.87	3635	95389	35.98
TCFSL	ND	30-Aug-2023	1077.99	1077.35	1077.50	1075.00	1075.00	1075.94	1076.21	1897	20.42	36	1896	99.95
TCFSL	NF	30-Aug-2023	1122.00	1124.00	1126.00	1120.00	1124.00	1124.31	1124.04	2001	22.49	31	2001	100.00
TCFSL	NJ	30-Aug-2023	1003.49	1003.00	1003.55	1003.00	1003.00	1003.00	1003.00	399	4.00	7	399	100.00
TCFSL	NL	30-Aug-2023	1017.01	1025.50	1025.50	1020.00	1020.00	1020.00	1020.31	178	1.82	5	168	94.38
TCFSL	NN	30-Aug-2023	1099.95	1050.25	1060.00	1050.25	1051.00	1051.00	1053.69	270	2.84	13	200	74.07
TCI	EQ	30-Aug-2023	803.70	808.90	809.95	800.10	806.90	805.55	803.54	23544	189.19	2582	12774	54.26
TCIEXP	EQ	30-Aug-2023	1399.20	1399.20	1452.60	1399.20	1414.70	1409.65	1418.47	106332	1508.29	6850	65337	61.45
TCNSBRANDS	EQ	30-Aug-2023	401.10	404.90	416.35	401.90	416.35	414.70	410.93	63893	262.56	5476	19501	30.52
TCPLPACK	EQ	30-Aug-2023	1808.10	1824.95	1897.00	1801.25	1866.25	1870.00	1868.92	34517	645.10	7812	16356	47.39
TCS	EQ	30-Aug-2023	3376.15	3398.00	3408.10	3383.05	3391.00	3390.95	3397.70	1188200	40371.49	83244	818723	68.90
TDPOWERSYS	EQ	30-Aug-2023	261.80	262.25	263.90	258.55	260.40	259.75	260.44	216160	562.96	6854	106994	49.50
TEAMLEASE	EQ	30-Aug-2023	2337.00	2342.00	2528.25	2340.10	2420.00	2434.10	2458.70	133536	3283.25	19179	49208	36.85
TECH	EQ	30-Aug-2023	31.79	32.90	32.90	31.79	31.90	31.94	31.96	9250	2.96	100	5640	60.97
TECHIN	BE	30-Aug-2023	13.90	13.65	13.65	13.65	13.65	13.65	13.65	5409	0.74	16	-	-
TECHM	EQ	30-Aug-2023	1198.00	1207.95	1221.60	1194.55	1197.00	1197.20	1210.53	2016339	24408.41	68071	874691	43.38
TECHNOE	EQ	30-Aug-2023	498.75	503.00	538.55	500.05	532.50	528.60	525.01	644061	3381.36	29607	222855	34.60
TECILCHEM	BE	30-Aug-2023	18.00	18.40	18.40	17.40	17.95	17.95	17.91	1734	0.31	19	-	-
TEGA	EQ	30-Aug-2023	954.45	955.00	965.00	932.00	961.85	959.40	953.30	382162	3643.16	13910	307638	80.50
TEJASNET	EQ	30-Aug-2023	828.70	832.10	851.95	825.25	835.95	835.35	837.69	594113	4976.82	22903	181262	30.51
TEMBO	BE	30-Aug-2023	219.75	219.75	224.45	218.10	222.00	222.00	220.60	3439	7.59	52	-	-
TERASOFT	BE	30-Aug-2023	41.15	41.00	41.80	40.50	41.30	41.25	41.29	21050	8.69	89	-	-
TEXINFRA	EQ	30-Aug-2023	85.75	86.25	87.00	82.90	84.35	83.85	84.66	546085	462.31	4035	250332	45.84
TEXMOPIPES	BE	30-Aug-2023	77.15	80.50	81.00	77.00	78.60	77.95	79.58	151804	120.80	1065	-	-
TEXRAIL	EQ	30-Aug-2023	140.70	141.60	141.90	132.55	137.90	137.60	137.91	5212358	7188.25	32028	1977440	37.94
TFCILTD	EQ	30-Aug-2023	98.20	98.35	112.85	98.35	112.55	112.30	108.01	8503549	9184.90	38662	2948630	34.68
TFL	EQ	30-Aug-2023	12.85	12.50	13.95	11.05	11.20	11.25	11.93	779749	93.01	2257	508047	65.16
TGBHOTELS	EQ	30-Aug-2023	10.15	10.40	10.65	9.90	10.65	10.60	10.26	753906	77.36	1064	508906	67.50
THANGAMAYL	EQ	30-Aug-2023	1257.90	1277.25	1277.25	1220.00	1221.00	1228.10	1244.46	22625	281.56	2602	16380	72.40
THEINVEST	EQ	30-Aug-2023	77.00	79.00	79.00	76.90	77.90	77.00	77.47	2345	1.82	66	1714	73.09
THEJO	SM	30-Aug-2023	1555.00	1579.95	1610.00	1579.95	1600.00	1586.65	1590.81	10800	171.81	66	10500	97.22
THEMISMED	EQ	30-Aug-2023	1597.15	1619.95	1619.95	1586.00	1587.00	1592.35	1601.01	2233	35.75	567	1119	50.11
THERMAX	EQ	30-Aug-2023	2805.35	2820.05	2844.00	2740.00	2753.50	2760.30	2776.16	39282	1090.53	9763	20275	51.61
THOMASCOOK	BE	30-Aug-2023	115.75	115.95	118.50	114.50	115.00	115.00	115.88	357406	414.18	1618	-	-
THOMASCOTT	BE	30-Aug-2023	74.55	78.25	78.25	75.50	77.00	77.00	77.70	82081	63.78	110	-	-
THYROCARE	EQ	30-Aug-2023	552.60	555.00	557.80	531.50	542.90	544.15	547.41	48640	266.26	5442	19017	39.10
TI	EQ	30-Aug-2023	210.50	212.00	217.80	210.45	214.95	214.75	214.52	480886	1031.61	11057	247022	51.37
TIDEWATER	EQ	30-Aug-2023	1158.25	1165.00	1168.70	1153.00	1165.00	1159.45	1161.43	26382	306.41	3245	13459	51.02
TIIL	EQ	30-Aug-2023	1975.85	1985.00	2169.00	1982.80	2111.40	2117.25	2088.15	44739	934.22	8379	13940	31.16
TIINDIA	EQ	30-Aug-2023	2864.75	2879.00	2898.45	2832.20	2840.00	2837.75	2851.66	77153	2200.14	8708	48637	63.04
TIJARIA	BE	30-Aug-2023	5.30	5.35	5.50	5.35	5.50	5.45	5.44	4950	0.27	30	-	-
TIL	BZ	30-Aug-2023	290.00	290.00	290.00	284.95	284.95	284.95	287.13	5906	16.96	15	-	-
TIMESCAN	SM	30-Aug-2023	161.55	159.00	159.00	153.50	154.00	154.00	155.11	5000	7.76	5	4000	80.00
TIMESGTY	EQ	30-Aug-2023	57.05	56.95	58.95	55.95	58.35	57.30	57.19	23746	13.58	982	6458	27.20
TIMETECHNO	EQ	30-Aug-2023	151.45	152.80	155.10	150.50	154.00	154.00	153.14	4492312	6879.42	27036	1795489	39.97
TIMKEN	EQ	30-Aug-2023	3189.15	3200.00	3214.95	3175.00	3202.00	3201.75	3195.01	20980	670.31	5453	12943	61.69
TINPLATE	EQ	30-Aug-2023	371.75	373.95	382.90	373.95	380.00	380.40	380.08	567637	2157.49	13060	166388	29.31
TIPSFILMS	BE	30-Aug-2023	515.35	518.00	528.60	515.55	525.00	525.30	525.31	4730	24.85	107	-	-
TIPSINDLTD	EQ	30-Aug-2023	326.90	330.00	332.80	327.25	330.00	329.80	329.28	90350	297.50	6765	47364	52.42
TIRUMALCHM	EQ	30-Aug-2023	232.35	234.20	238.75	228.60	231.70	230.15	234.66	2452202	5754.28	26632	1227620	50.06
TIRUPATIFL	BE	30-Aug-2023	8.30	8.35	8.35	8.30	8.30	8.30	8.34	89162	7.44	246	-	-
TITAGARH	EQ	30-Aug-2023	731.40	737.95	758.00	727.00	745.40	744.30	743.38	1714278	12743.66	41394	761813	44.44
TITAN	EQ	30-Aug-2023	3079.40	3080.00	3111.00	3067.00	3082.95	3082.20	3095.49	582766	18039.47	55732	267173	45.85
TMB	EQ	30-Aug-2023	539.35	539.35	539.35	530.00	531.00	532.05	534.13	133300	711.99	9243	50703	38.04
TNIDETF	EQ	30-Aug-2023	63.33	63.34	64.39	63.34	64.03	64.24	64.10	46069	29.53	288	41793	90.72
TNPETRO	EQ	30-Aug-2023	91.05	92.00	94.50	90.20	91.00	90.90	92.47	3141524	2905.04	18452	1159691	36.91
TNPL	EQ	30-Aug-2023	260.85	261.90	263.85	254.90	256.40	255.95	258.53	348174	900.14	7695	177855	51.08
TNTELE	BE	30-Aug-2023	8.05	8.45	8.45	8.45	8.45	8.45	8.45	19823	1.68	41	-	-
TOKYOPLAST	EQ	30-Aug-2023	102.70	103.70	104.00	100.00	100.35	101.50	102.53	23268	23.86	567	14652	62.97
TORNTPHARM	EQ	30-Aug-2023	1958.80	1969.10	1983.40	1947.50	1953.00	1954.70	1962.41	441134	8656.85	19976	332920	75.47
TORNTPOWER	EQ	30-Aug-2023	665.75	665.75	665.95	656.00	659.00	660.65	660.00	259855	1715.04	9274	164344	63.24
TOTAL	BE	30-Aug-2023	123.40	123.80	124.15	119.00	121.05	121.45	121.69	8264	10.06	127	-	-
TOUCHWOOD	BE	30-Aug-2023	161.70	158.50	164.90	158.50	164.90	164.90	163.83	2509	4.11	19	-	-
TPLPLASTEH	BE	30-Aug-2023	40.90	41.25	41.50	40.25	41.00	40.90	40.89	21780	8.91	144	-	-
TRACXN	EQ	30-Aug-2023	76.50	76.95	78.50	76.60	77.50	77.30	77.54	339155	263.00	3474	165187	48.71
TREEHOUSE	EQ	30-Aug-2023	15.65	16.00	16.30	15.50	15.65	15.60	15.88	26885	4.27	189	20368	75.76
TREJHARA	BE	30-Aug-2023	89.95	91.70	91.70	91.70	91.70	91.70	91.70	32196	29.52	99	-	-
TREL	EQ	30-Aug-2023	38.95	38.50	38.50	36.15	36.80	36.80	37.29	1081682	403.39	4791	761186	70.37
TRENT	EQ	30-Aug-2023	2049.30	2068.60	2077.35	2047.35	2058.75	2062.55	2065.66	844098	17436.16	34066	579037	68.60
TRF	EQ	30-Aug-2023	230.55	234.80	239.40	231.30	236.40	237.05	236.74	137185	324.77	2799	78622	57.31
TRIDENT	EQ	30-Aug-2023	36.95	37.30	37.45	36.85	37.00	36.95	37.04	12778064	4733.22	46022	4167708	32.62
TRIDHYA	SM	30-Aug-2023	43.00	44.00	44.10	43.00	43.65	43.35	43.37	204000	88.47	67	165000	80.88
TRIGYN	EQ	30-Aug-2023	119.55	122.90	131.50	120.60	129.65	128.80	128.18	1866314	2392.29	17580	571405	30.62
TRIL	EQ	30-Aug-2023	122.20	123.00	123.20	117.50	119.55	118.75	120.25	689483	829.08	6612	308623	44.76
TRITURBINE	EQ	30-Aug-2023	389.85	389.85	392.75	385.40	388.00	387.05	387.56	340120	1318.18	10371	238924	70.25
TRIVENI	EQ	30-Aug-2023	303.30	305.25	308.20	302.85	305.60	305.85	305.87	843866	2581.16	14657	418228	49.56
TRU	EQ	30-Aug-2023	61.30	61.50	64.45	60.30	61.40	61.85	61.99	3592175	2226.65	21281	636861	17.73
TTKHLTCARE	EQ	30-Aug-2023	1180.75	1184.10	1191.75	1175.00	1183.95	1183.55	1183.10	8041	95.13	2811	4285	53.29
TTKPRESTIG	EQ	30-Aug-2023	788.60	794.95	797.45	775.05	775.05	777.70	784.54	323951	2541.53	11633	268557	82.90
TTL	EQ	30-Aug-2023	97.15	97.30	106.45	95.55	102.40	101.85	102.45	282375	289.28	6509	110509	39.14
TTML	EQ	30-Aug-2023	88.30	89.00	90.80	88.10	88.45	88.50	89.23	7350773	6559.33	29328	2406279	32.74
TV18BRDCST	EQ	30-Aug-2023	48.45	48.85	49.25	47.65	47.95	47.90	48.39	12721829	6156.15	21720	5467139	42.97
TVSELECT	EQ	30-Aug-2023	366.15	368.60	368.70	363.00	365.50	364.70	364.90	42484	155.02	3271	19814	46.64
TVSHLTD	BE	30-Aug-2023	5039.95	5020.00	5166.90	5002.00	5118.80	5104.80	5089.79	1874	95.38	697	-	-
TVSHLTD	P1	30-Aug-2023	10.25	10.25	10.35	10.25	10.30	10.30	10.34	36010	3.72	38	35760	99.31
TVSMOTOR	EQ	30-Aug-2023	1380.60	1391.50	1421.10	1385.10	1419.00	1415.55	1414.59	2457022	34756.84	73262	1066493	43.41
TVSSCS	EQ	30-Aug-2023	200.00	201.10	204.10	200.00	200.60	200.30	202.54	1396819	2829.16	14251	717636	51.38
TVSSRICHAK	EQ	30-Aug-2023	2807.65	2808.00	2898.00	2808.00	2883.00	2880.70	2865.03	9686	277.51	2467	5279	54.50
TVTODAY	EQ	30-Aug-2023	218.15	218.15	227.95	217.40	224.05	224.75	223.45	386405	863.41	10734	203761	52.73
TVVISION	EQ	30-Aug-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	7009	0.20	7	7009	100.00
UBL	EQ	30-Aug-2023	1526.65	1534.00	1544.45	1528.45	1535.35	1533.60	1535.17	155964	2394.32	9365	77458	49.66
UCAL	BE	30-Aug-2023	140.00	142.90	142.90	138.60	140.95	140.30	139.79	13421	18.76	113	-	-
UCL	SM	30-Aug-2023	68.95	70.00	72.00	65.10	72.00	68.55	69.03	6000	4.14	3	4000	66.67
UCOBANK	EQ	30-Aug-2023	31.90	32.20	32.25	31.35	31.50	31.55	31.83	7933608	2525.02	20889	3899452	49.15
UDAICEMENT	EQ	30-Aug-2023	31.65	32.15	32.65	31.50	31.70	31.65	32.04	1042607	334.03	3171	595150	57.08
UFLEX	EQ	30-Aug-2023	386.10	387.90	463.30	387.90	463.30	463.30	441.88	10111485	44680.13	125417	1230624	12.17
UFO	BE	30-Aug-2023	109.40	110.80	114.80	109.25	110.10	110.05	111.94	153195	171.48	698	-	-
UGARSUGAR	EQ	30-Aug-2023	105.50	106.35	109.45	105.60	108.50	108.30	107.93	511647	552.20	5281	257782	50.38
UGROCAP	EQ	30-Aug-2023	300.70	301.65	305.00	294.65	299.15	298.25	300.52	196759	591.31	9472	98478	50.05
UGROCAP	N1	30-Aug-2023	332.00	343.89	343.89	325.00	325.00	325.00	326.72	55	0.18	5	55	100.00
UGROCAP	N4	30-Aug-2023	990.09	998.60	998.60	985.00	990.00	990.00	990.51	233	2.31	6	233	100.00
UGROCAP	N7	30-Aug-2023	1001.00	1001.00	1002.00	1001.00	1002.00	1002.00	1001.29	14	0.14	2	14	100.00
UJAAS	BE	30-Aug-2023	2.05	2.10	2.15	2.00	2.10	2.10	2.10	440281	9.23	367	-	-
UJJIVAN	EQ	30-Aug-2023	487.95	491.10	491.10	483.15	484.90	485.15	485.66	479688	2329.65	11796	269759	56.24
UJJIVANSFB	EQ	30-Aug-2023	49.10	49.40	49.55	49.05	49.15	49.15	49.25	4783301	2356.00	13305	2360318	49.34
ULTRACEMCO	EQ	30-Aug-2023	8199.70	8230.00	8314.80	8200.05	8255.25	8265.95	8283.76	223225	18491.42	28065	111741	50.06
UMA	SM	30-Aug-2023	34.25	35.00	36.75	34.70	36.70	36.10	35.56	144000	51.21	34	88000	61.11
UMAEXPORTS	BE	30-Aug-2023	47.65	48.20	48.95	48.00	48.00	48.05	48.22	30117	14.52	343	-	-
UMANGDAIRY	EQ	30-Aug-2023	74.35	75.05	78.95	74.05	74.75	74.35	76.77	182509	140.10	2169	54863	30.06
UMESLTD	EQ	30-Aug-2023	4.35	4.35	4.35	4.15	4.30	4.15	4.22	29265	1.24	103	22333	76.31
UNICHEMLAB	EQ	30-Aug-2023	416.40	418.95	419.25	416.00	417.00	417.85	417.79	466423	1948.67	5780	340327	72.97
UNIDT	EQ	30-Aug-2023	221.30	224.80	224.80	220.45	221.90	221.35	222.04	12781	28.38	796	7834	61.29
UNIENTER	EQ	30-Aug-2023	160.55	162.80	182.00	160.10	182.00	177.00	174.78	134230	234.61	3795	61185	45.58
UNIINFO	EQ	30-Aug-2023	29.95	31.40	31.40	28.45	28.45	28.45	30.13	119707	36.07	489	77021	64.34
UNIONBANK	EQ	30-Aug-2023	86.25	87.45	87.95	86.55	86.80	86.95	87.06	18744214	16318.31	68152	9148901	48.81
UNIPARTS	EQ	30-Aug-2023	606.90	610.00	615.00	608.95	611.00	612.10	612.73	72277	442.86	4794	42628	58.98
UNITECH	BZ	30-Aug-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1147710	21.23	237	-	-
UNITEDPOLY	BE	30-Aug-2023	106.70	106.00	107.40	104.60	107.40	107.40	106.25	26098	27.73	39	-	-
UNITEDTEA	EQ	30-Aug-2023	310.60	312.50	317.05	305.00	309.90	308.85	311.29	7091	22.07	282	4346	61.29
UNIVASTU	EQ	30-Aug-2023	94.80	96.50	96.50	90.00	92.95	92.65	92.93	37154	34.53	595	18319	49.31
UNIVCABLES	EQ	30-Aug-2023	445.05	447.70	476.30	447.00	461.90	463.65	463.73	166919	774.06	7388	81134	48.61
UNIVPHOTO	EQ	30-Aug-2023	398.80	398.00	408.80	398.00	401.20	401.15	402.56	572	2.30	150	365	63.81
UNOMINDA	EQ	30-Aug-2023	606.40	611.55	611.55	598.00	600.20	599.70	601.75	335918	2021.38	17567	185506	55.22
UPL	EQ	30-Aug-2023	597.60	600.00	607.50	598.60	599.25	599.90	603.00	3729681	22489.96	65020	1904209	51.06
URAVI	EQ	30-Aug-2023	247.55	251.75	259.90	245.00	250.00	246.75	255.32	1850	4.72	117	1376	74.38
URBAN	SM	30-Aug-2023	134.95	139.90	148.40	138.50	148.40	148.40	146.07	80400	117.44	66	62400	77.61
URJA	EQ	30-Aug-2023	9.95	9.95	10.15	9.90	9.90	9.90	9.98	9467814	944.67	9578	4538858	47.94
USASEEDS	SM	30-Aug-2023	364.00	371.00	371.65	359.55	359.55	365.60	367.40	900	3.31	3	600	66.67
USHAMART	EQ	30-Aug-2023	348.65	349.70	351.80	341.15	345.20	345.20	343.98	766855	2637.83	15701	466358	60.81
USK	EQ	30-Aug-2023	30.25	30.45	30.95	30.45	30.55	30.60	30.69	117888	36.19	827	73056	61.97
UTIAMC	EQ	30-Aug-2023	751.70	758.90	759.80	749.20	752.00	752.65	754.01	125653	947.44	4886	92781	73.84
UTIBANKETF	EQ	30-Aug-2023	45.23	45.75	45.75	44.85	44.95	44.85	45.20	1782895	805.84	878	1248262	70.01
UTINEXT50	EQ	30-Aug-2023	47.06	47.50	47.50	46.83	47.05	47.00	47.39	25244	11.96	149	19221	76.14
UTINIFTETF	EQ	30-Aug-2023	2079.32	2081.11	2089.19	2073.00	2073.90	2073.17	2081.48	11997	249.71	69	11020	91.86
UTISENSETF	EQ	30-Aug-2023	708.42	729.65	729.65	699.63	703.00	700.65	702.31	1944	13.65	94	1723	88.63
UTISXN50	EQ	30-Aug-2023	58.71	58.85	59.19	58.82	59.13	59.13	58.89	5459	3.21	29	4200	76.94
UTKARSHBNK	EQ	30-Aug-2023	48.25	48.50	49.05	47.80	48.15	48.05	48.43	1722568	834.31	8101	892632	51.82
UTTAMSUGAR	EQ	30-Aug-2023	364.20	366.55	372.80	364.20	370.00	369.30	368.91	87293	322.03	4258	31021	35.54
V2RETAIL	BE	30-Aug-2023	145.80	143.40	145.80	143.00	144.55	144.55	144.21	6939	10.01	30	-	-
VADILALIND	EQ	30-Aug-2023	2639.60	2639.60	2738.30	2639.60	2692.80	2678.25	2692.48	10723	288.71	3276	3633	33.88
VAIBHAVGBL	EQ	30-Aug-2023	442.05	444.40	465.00	438.40	449.90	456.25	449.24	1413988	6352.23	37528	361444	25.56
VAISHALI	EQ	30-Aug-2023	126.70	126.00	128.40	124.20	128.00	127.55	126.75	28748	36.44	529	16468	57.28
VAKRANGEE	EQ	30-Aug-2023	15.45	15.45	15.95	15.45	15.75	15.70	15.70	9490301	1489.55	12935	3091596	32.58
VALIANTORG	EQ	30-Aug-2023	498.00	501.45	509.70	498.25	508.00	506.35	505.18	167030	843.80	10156	73247	43.85
VARDHACRLC	EQ	30-Aug-2023	55.85	56.70	57.40	55.95	56.35	56.15	56.83	340360	193.43	1862	243723	71.61
VARDMNPOLY	BE	30-Aug-2023	64.40	63.15	63.15	63.15	63.15	63.15	63.15	1886	1.19	22	-	-
VARROC	EQ	30-Aug-2023	426.70	429.60	437.50	421.85	435.00	429.85	431.05	417965	1801.65	16548	181544	43.44
VASCONEQ	EQ	30-Aug-2023	61.30	61.65	62.00	58.80	59.55	59.65	60.06	3030219	1820.01	8731	2071548	68.36
VASWANI	EQ	30-Aug-2023	24.15	24.45	24.95	24.40	24.85	24.75	24.70	161296	39.84	861	125961	78.09
VBL	EQ	30-Aug-2023	888.95	891.00	903.30	883.25	900.00	900.55	894.45	1073236	9599.55	28626	559198	52.10
VCL	BE	30-Aug-2023	2.25	2.25	2.25	2.15	2.25	2.25	2.21	264340	5.83	255	-	-
VEDL	EQ	30-Aug-2023	237.00	238.75	239.20	236.25	236.40	236.50	237.54	3960361	9407.36	43831	2294309	57.93
VEEKAYEM	SM	30-Aug-2023	82.50	83.00	84.00	78.35	83.00	80.10	81.56	24000	19.57	6	0	0.00
VELS	SM	30-Aug-2023	135.50	136.00	149.05	127.00	149.05	149.05	143.63	148800	213.72	84	118800	79.84
VENKEYS	EQ	30-Aug-2023	1897.95	1911.00	1969.00	1910.95	1968.00	1961.90	1948.50	86838	1692.04	8155	42869	49.37
VENUSPIPES	EQ	30-Aug-2023	1519.90	1521.00	1554.60	1520.00	1520.00	1523.05	1531.59	124611	1908.53	8683	56288	45.17
VENUSREM	BE	30-Aug-2023	237.15	239.65	239.65	230.00	231.00	232.50	232.53	13952	32.44	261	-	-
VERANDA	EQ	30-Aug-2023	199.45	201.65	204.90	197.40	197.40	199.65	201.91	83065	167.71	2723	48927	58.90
VERTEXPLUS	SM	30-Aug-2023	239.30	239.30	239.90	239.30	239.90	239.90	239.70	3600	8.63	3	3600	100.00
VERTOZ	BE	30-Aug-2023	255.00	251.75	254.75	250.00	254.75	254.75	252.98	19268	48.74	83	-	-
VESUVIUS	EQ	30-Aug-2023	3496.75	3486.00	3499.00	3385.00	3390.05	3391.80	3406.22	20999	715.27	7378	14140	67.34
VETO	EQ	30-Aug-2023	137.75	138.40	141.30	136.85	138.00	138.10	138.80	237937	330.26	3519	99522	41.83
VGUARD	EQ	30-Aug-2023	313.05	314.70	318.50	312.00	316.90	316.40	315.44	663771	2093.78	19770	455640	68.64
VHL	EQ	30-Aug-2023	2909.80	2936.35	2937.70	2891.00	2891.00	2907.95	2918.70	732	21.36	316	439	59.97
VIAZ	SM	30-Aug-2023	48.50	50.90	50.90	50.90	50.90	50.90	50.90	2000	1.02	1	2000	100.00
VICEROY	BZ	30-Aug-2023	2.40	2.40	2.50	2.30	2.50	2.50	2.48	14630	0.36	19	-	-
VIDHIING	EQ	30-Aug-2023	444.05	447.90	448.20	439.05	441.00	442.45	442.79	26192	115.98	2084	13186	50.34
VIJAYA	EQ	30-Aug-2023	498.80	503.80	518.50	490.05	513.90	513.35	505.04	210133	1061.26	9395	128716	61.25
VIJIFIN	BE	30-Aug-2023	2.20	2.15	2.25	2.10	2.15	2.10	2.12	384857	8.14	418	-	-
VIKASECO	EQ	30-Aug-2023	2.85	2.90	3.00	2.85	3.00	3.00	2.93	38048768	1114.33	8860	18700907	49.15
VIKASLIFE	EQ	30-Aug-2023	3.85	3.90	4.55	3.85	4.40	4.35	4.24	80729445	3420.90	25194	31513204	39.04
VILINBIO	SM	30-Aug-2023	23.45	23.45	24.15	22.85	22.85	22.85	23.52	24000	5.64	6	24000	100.00
VIMTALABS	EQ	30-Aug-2023	577.35	584.70	586.90	563.00	567.65	567.70	575.68	61139	351.97	5041	31194	51.02
VINATIORGA	EQ	30-Aug-2023	1818.50	1829.85	1862.00	1818.00	1842.00	1846.50	1848.87	52455	969.83	7178	24635	46.96
VINDHYATEL	EQ	30-Aug-2023	2174.15	2190.00	2199.90	2139.80	2180.00	2181.90	2171.59	22574	490.21	3890	9561	42.35
VINEETLAB	EQ	30-Aug-2023	53.55	54.20	54.25	52.00	53.85	53.05	53.72	27721	14.89	733	10062	36.30
VINNY	BE	30-Aug-2023	3.05	3.05	3.05	3.00	3.05	3.05	3.01	241904	7.28	264	-	-
VINSYS	SM	30-Aug-2023	297.25	300.00	320.00	300.00	302.65	302.15	307.59	120000	369.10	111	94000	78.33
VINYLINDIA	EQ	30-Aug-2023	487.25	492.45	496.80	478.90	480.50	481.40	488.75	190384	930.51	11086	56629	29.74
VIPCLOTHNG	BE	30-Aug-2023	44.70	45.95	45.95	44.50	45.50	45.50	45.16	236013	106.59	461	-	-
VIPIND	EQ	30-Aug-2023	664.95	670.90	673.10	658.90	668.00	668.95	666.67	820829	5472.25	15579	536334	65.34
VIPULLTD	EQ	30-Aug-2023	15.00	15.45	15.80	15.10	15.20	15.20	15.24	36028	5.49	759	28566	79.29
VIRINCHI	BE	30-Aug-2023	33.10	33.10	33.55	33.10	33.55	33.55	33.20	409611	136.01	95	-	-
VISAKAIND	EQ	30-Aug-2023	87.50	87.90	95.90	86.85	94.80	94.70	93.72	3677533	3446.63	21457	1465283	39.84
VISESHINFO	EQ	30-Aug-2023	0.40	0.45	0.45	0.40	0.40	0.40	0.43	7141688	30.92	3996	3811241	53.37
VISHAL	EQ	30-Aug-2023	17.20	17.30	17.45	17.20	17.40	17.35	17.35	325850	56.54	953	203736	62.52
VISHNU	EQ	30-Aug-2023	331.10	334.00	335.50	325.10	331.60	332.75	330.58	206320	682.05	9319	98337	47.66
VISHWARAJ	EQ	30-Aug-2023	18.05	18.30	18.65	18.05	18.20	18.15	18.33	2066591	378.81	4595	1098061	53.13
VITAL	SM	30-Aug-2023	112.55	111.35	113.95	110.95	111.25	111.60	111.89	58800	65.79	44	39600	67.35
VIVIANA	SM	30-Aug-2023	151.25	158.80	158.80	153.15	158.80	158.80	158.23	20000	31.65	10	18000	90.00
VIVIDHA	EQ	30-Aug-2023	1.05	1.10	1.10	1.05	1.10	1.05	1.07	1078299	11.59	645	1036411	96.12
VLEGOV	EQ	30-Aug-2023	39.50	36.15	39.05	35.55	36.00	35.95	36.92	2425944	895.66	10745	999341	41.19
VLSFINANCE	EQ	30-Aug-2023	208.90	210.00	212.95	204.85	206.10	206.35	208.07	70665	147.03	3912	37126	52.54
VMARCIND	SM	30-Aug-2023	121.00	122.85	127.05	122.85	127.00	127.00	126.51	261000	330.19	77	165000	63.22
VMART	EQ	30-Aug-2023	2144.35	2154.95	2182.00	2127.25	2177.85	2172.05	2157.63	22115	477.16	5657	11374	51.43
VOLTAMP	EQ	30-Aug-2023	5581.20	5626.10	5780.00	5570.00	5585.05	5585.20	5656.07	20083	1135.91	7249	5945	29.60
VOLTAS	EQ	30-Aug-2023	848.90	853.70	857.50	849.60	855.40	855.45	853.54	1232177	10517.09	29668	624688	50.70
VRLLOG	EQ	30-Aug-2023	693.45	697.50	697.50	678.00	678.90	681.50	683.00	182734	1248.07	6042	147900	80.94
VSCL	SM	30-Aug-2023	42.30	40.30	44.00	40.30	44.00	44.00	42.15	12000	5.06	4	9000	75.00
VSSL	EQ	30-Aug-2023	213.30	214.00	222.85	212.05	221.00	221.45	219.17	295708	648.10	7125	160305	54.21
VSTIND	EQ	30-Aug-2023	3628.15	3650.00	3679.85	3631.85	3654.90	3641.35	3659.25	7699	281.73	2812	4682	60.81
VSTTILLERS	EQ	30-Aug-2023	3489.65	3520.00	3563.95	3466.10	3500.00	3490.65	3495.82	32486	1135.65	3614	21437	65.99
VTL	EQ	30-Aug-2023	397.30	398.00	403.45	392.00	394.00	396.10	396.91	637017	2528.38	19550	267101	41.93
WABAG	EQ	30-Aug-2023	481.10	485.00	490.80	484.00	488.85	486.90	487.52	196354	957.26	7382	103889	52.91
WALCHANNAG	BE	30-Aug-2023	107.90	113.25	113.25	113.25	113.25	113.25	113.25	109299	123.78	259	-	-
WALPAR	SM	30-Aug-2023	91.85	91.00	93.00	91.00	93.00	93.00	92.00	6000	5.52	3	6000	100.00
WANBURY	BE	30-Aug-2023	52.00	52.00	52.00	51.00	51.00	51.00	51.36	76100	39.08	55	-	-
WATERBASE	EQ	30-Aug-2023	85.15	86.20	88.95	85.40	87.35	87.25	87.58	185992	162.90	2707	97498	52.42
WEALTH	EQ	30-Aug-2023	308.75	313.05	316.00	305.00	313.90	312.45	312.87	1005	3.14	114	662	65.87
WEBELSOLAR	EQ	30-Aug-2023	114.70	116.25	119.65	114.65	118.00	118.20	117.31	215834	253.20	2957	142663	66.10
WEIZMANIND	BE	30-Aug-2023	91.75	91.80	93.00	90.85	91.40	91.75	92.34	2014	1.86	37	-	-
WEL	EQ	30-Aug-2023	316.15	312.70	316.10	295.25	305.95	303.80	304.64	32983	100.48	2284	10445	31.67
WELCORP	EQ	30-Aug-2023	318.20	319.90	338.30	318.80	334.15	335.85	332.73	3243800	10793.19	49184	1473944	45.44
WELENT	EQ	30-Aug-2023	270.15	271.75	285.00	271.70	284.70	283.55	279.06	355751	992.77	10981	189888	53.38
WELINV	BE	30-Aug-2023	457.00	479.00	479.00	457.10	460.20	460.20	475.19	316	1.50	22	-	-
WELSPUNIND	EQ	30-Aug-2023	122.60	123.95	124.40	121.85	123.05	122.45	122.99	1678821	2064.76	12896	770699	45.91
WENDT	EQ	30-Aug-2023	13015.85	13210.00	13470.35	13034.90	13442.00	13339.50	13340.61	660	88.05	446	270	40.91
WESTLIFE	EQ	30-Aug-2023	901.05	901.95	944.95	901.95	929.55	938.30	927.54	140702	1305.06	12359	87229	62.00
WEWIN	BE	30-Aug-2023	71.85	70.45	70.45	70.45	70.45	70.45	70.45	233	0.16	15	-	-
WHEELS	EQ	30-Aug-2023	717.55	721.15	731.80	697.95	705.00	704.05	712.46	35197	250.77	2777	21769	61.85
WHIRLPOOL	EQ	30-Aug-2023	1634.35	1625.00	1647.00	1620.30	1640.00	1638.25	1633.48	37548	613.34	7172	14913	39.72
WILLAMAGOR	BE	30-Aug-2023	20.25	20.15	20.70	20.00	20.65	20.65	20.34	1237	0.25	34	-	-
WINDLAS	EQ	30-Aug-2023	357.05	358.10	368.95	358.10	363.00	364.55	363.41	55718	202.49	5831	23449	42.09
WINDMACHIN	BE	30-Aug-2023	62.65	63.90	63.90	62.70	63.90	63.90	63.73	23619	15.05	71	-	-
WIPL	BE	30-Aug-2023	135.00	136.00	136.00	136.00	136.00	136.00	136.00	129	0.18	4	-	-
WIPRO	EQ	30-Aug-2023	408.10	410.00	410.20	406.65	406.95	407.20	408.74	2009091	8212.01	60881	1007672	50.16
WOCKPHARMA	EQ	30-Aug-2023	236.05	237.25	244.15	235.15	237.90	237.05	240.63	1180260	2840.08	18049	373818	31.67
WONDERLA	EQ	30-Aug-2023	631.65	636.55	636.55	628.00	631.00	631.80	631.30	64462	406.95	4577	32865	50.98
WORTH	EQ	30-Aug-2023	106.70	107.70	109.85	107.55	108.55	109.25	108.67	13227	14.37	244	9261	70.02
WSI	BE	30-Aug-2023	107.00	106.85	106.85	104.90	105.00	105.00	105.66	23316	24.64	76	-	-
WSTCSTPAPR	EQ	30-Aug-2023	610.60	610.60	619.05	604.95	606.00	606.75	613.13	281650	1726.87	11402	97261	34.53
XCHANGING	EQ	30-Aug-2023	91.75	92.65	93.50	91.40	91.70	91.85	92.34	293784	271.29	3272	128627	43.78
XELPMOC	EQ	30-Aug-2023	89.05	88.50	91.90	88.50	91.90	91.30	90.72	35893	32.56	892	20239	56.39
XPROINDIA	EQ	30-Aug-2023	926.90	932.90	967.25	930.20	952.80	951.60	955.09	71537	683.24	4314	41579	58.12
YAARI	BE	30-Aug-2023	11.25	11.45	11.45	11.45	11.45	11.45	11.45	91007	10.42	91	-	-
YASHO	EQ	30-Aug-2023	1717.20	1742.95	1810.00	1719.00	1802.00	1798.10	1784.02	22808	406.90	3003	15949	69.93
YATHARTH	EQ	30-Aug-2023	371.85	375.00	383.90	366.00	379.00	380.80	378.31	416147	1574.32	8066	216759	52.09
YCCL	SM	30-Aug-2023	35.20	36.90	36.95	36.00	36.95	36.85	36.41	99000	36.04	33	87000	87.88
YESBANK	EQ	30-Aug-2023	16.85	16.90	17.00	16.80	16.85	16.80	16.88	76931357	12987.12	53881	29593774	38.47
YUDIZ	ST	30-Aug-2023	179.85	183.00	188.80	182.10	188.80	188.80	187.96	326400	613.50	264	321600	98.53
YUKEN	EQ	30-Aug-2023	749.75	751.40	770.00	751.00	759.95	756.55	759.42	9513	72.24	559	7158	75.24
ZEAL	SM	30-Aug-2023	235.45	240.00	240.00	227.00	231.50	231.90	232.72	69600	161.98	58	50400	72.41
ZEEL	EQ	30-Aug-2023	264.95	266.00	270.50	263.50	266.15	266.15	266.74	15712205	41910.25	85474	6358531	40.47
ZEELEARN	BE	30-Aug-2023	4.05	4.10	4.10	4.10	4.10	4.10	4.10	93418	3.83	53	-	-
ZEEMEDIA	EQ	30-Aug-2023	11.90	12.05	12.10	11.75	11.90	11.85	11.91	3784720	450.90	3516	2116500	55.92
ZENITHEXPO	BE	30-Aug-2023	98.65	99.00	102.95	98.00	102.95	102.95	99.04	338	0.33	10	-	-
ZENITHSTL	BE	30-Aug-2023	4.00	4.10	4.10	3.90	3.95	3.95	4.02	137633	5.53	253	-	-
ZENSARTECH	EQ	30-Aug-2023	504.75	507.85	509.90	493.10	497.85	496.90	502.15	676496	3397.04	20211	319575	47.24
ZENTEC	BE	30-Aug-2023	797.05	801.25	824.00	801.25	813.00	812.75	812.97	134401	1092.65	4790	-	-
ZFCVINDIA	EQ	30-Aug-2023	12912.85	12984.95	13225.00	12754.65	13225.00	13107.05	13006.57	5085	661.38	2587	3051	60.00
ZIMLAB	EQ	30-Aug-2023	125.40	126.40	134.40	125.10	132.80	131.65	130.96	934435	1223.77	8833	417657	44.70
ZODIAC	BE	30-Aug-2023	126.80	126.80	127.80	123.60	125.50	124.95	125.90	10864	13.68	377	-	-
ZODIACLOTH	EQ	30-Aug-2023	111.50	111.30	118.80	110.40	117.45	116.95	116.01	122011	141.54	2201	65903	54.01
ZOMATO	EQ	30-Aug-2023	94.70	99.50	100.50	97.20	99.70	99.80	99.07	250111714	247796.74	442887	83863339	33.53
ZOTA	EQ	30-Aug-2023	438.75	438.75	455.00	435.90	445.00	450.60	446.79	38442	171.75	2673	20749	53.97
ZUARI	EQ	30-Aug-2023	163.30	163.40	167.50	162.70	162.90	163.20	165.53	510750	845.43	7663	190767	37.35
ZUARIIND	EQ	30-Aug-2023	142.25	142.80	145.20	142.80	143.75	143.35	143.87	53049	76.32	1155	24773	46.70
ZYDUSLIFE	EQ	30-Aug-2023	631.95	633.55	637.80	624.80	630.90	628.10	631.14	609277	3845.39	17062	317899	52.18
ZYDUSWELL	EQ	30-Aug-2023	1642.50	1653.50	1653.55	1620.00	1625.00	1623.20	1632.49	26515	432.85	3864	16381	61.78