nse-sec-bhavdata-full-2023-09-08.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	08-Sep-2023	128.10	125.60	129.45	123.00	124.00	124.20	125.90	98290	123.75	717	-	-
21STCENMGM	EQ	08-Sep-2023	19.25	19.50	19.60	19.40	19.60	19.60	19.53	8241	1.61	68	6297	76.41
360ONE	EQ	08-Sep-2023	513.35	519.95	527.55	513.50	521.00	520.35	520.63	1418883	7387.08	35251	1180351	83.19
3IINFOLTD	EQ	08-Sep-2023	40.75	41.00	41.60	38.85	39.20	39.15	39.62	1631469	646.31	7016	1033231	63.33
3MINDIA	EQ	08-Sep-2023	32130.15	32335.00	33193.10	32015.15	32750.00	32914.85	32611.20	3707	1208.90	2367	1444	38.95
3PLAND	BE	08-Sep-2023	23.00	24.05	24.15	22.05	22.95	22.90	23.09	11991	2.77	99	-	-
563GS2026	GS	08-Sep-2023	101.00	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
574GS2026	GS	08-Sep-2023	98.00	96.50	100.00	93.11	100.00	97.70	97.43	12	0.01	4	6	50.00
5PAISA	EQ	08-Sep-2023	465.20	466.00	474.95	460.10	465.00	466.15	464.91	59522	276.72	5527	29845	50.14
610GS2031	GS	08-Sep-2023	92.14	94.00	94.00	94.00	94.00	94.00	94.00	5	0.00	4	5	100.00
63MOONS	EQ	08-Sep-2023	322.05	324.80	331.00	317.50	322.30	320.60	323.25	132249	427.50	6710	80484	60.86
654GS2032	GS	08-Sep-2023	97.05	95.00	95.00	95.00	95.00	95.00	95.00	15	0.01	1	15	100.00
667GS2035	GS	08-Sep-2023	97.90	95.46	97.50	95.46	97.50	97.50	96.01	10082	9.68	9	10011	99.30
667GS2050	GS	08-Sep-2023	95.15	96.00	96.00	96.00	96.00	96.00	96.00	1	0.00	1	1	100.00
669GS2024	GS	08-Sep-2023	100.80	101.00	101.10	101.00	101.10	101.10	101.00	1002	1.01	2	1002	100.00
689GS2025	GS	08-Sep-2023	100.60	100.20	101.50	100.20	101.50	101.50	100.32	110	0.11	2	110	100.00
68GS2060	GS	08-Sep-2023	96.80	97.90	97.90	97.90	97.90	97.90	97.90	20	0.02	2	20	100.00
695GS2061	GS	08-Sep-2023	96.06	97.00	97.00	97.00	97.00	97.00	97.00	103	0.10	9	93	90.29
699GS2026	GS	08-Sep-2023	101.80	100.90	102.42	100.90	101.00	101.00	102.39	10200	10.44	3	10100	99.02
699GS2051	GS	08-Sep-2023	97.50	96.01	98.00	96.01	97.65	97.65	97.62	984	0.96	13	984	100.00
706GS2028	GS	08-Sep-2023	102.40	102.50	102.67	102.00	102.67	102.67	102.10	50900	51.97	11	50900	100.00
710GS2029	GS	08-Sep-2023	102.49	102.49	103.00	102.02	102.20	102.20	102.62	10244	10.51	13	9125	89.08
717GS2030	GS	08-Sep-2023	102.11	103.72	103.72	102.11	102.11	102.11	102.26	299	0.31	5	297	99.33
718GS2033	GS	08-Sep-2023	100.80	100.55	100.55	100.55	100.55	100.55	100.55	299	0.30	1	299	100.00
725GS2063	GS	08-Sep-2023	100.80	100.00	100.85	100.00	100.70	100.70	100.71	114340	115.15	28	114340	100.00
726GS2032	GS	08-Sep-2023	101.25	101.25	101.25	101.04	101.10	101.09	101.18	15005	15.18	17	15005	100.00
726GS2033	GS	08-Sep-2023	100.79	101.60	101.60	101.60	101.60	101.60	101.60	10000	10.16	1	10000	100.00
736GS2052	GS	08-Sep-2023	104.20	105.00	105.00	103.00	103.00	103.00	103.07	136	0.14	3	131	96.32
738GS2027	GS	08-Sep-2023	102.31	102.75	102.75	102.30	102.40	102.39	102.39	190328	194.89	59	187052	98.28
73GS2053	GS	08-Sep-2023	100.85	100.80	100.80	100.80	100.80	100.80	100.80	10000	10.08	1	10000	100.00
741GS2036	GS	08-Sep-2023	103.75	103.75	103.75	102.01	103.60	103.60	102.62	218	0.22	4	192	88.07
74GS2035	GS	08-Sep-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	30	0.03	2	30	100.00
74GS2062	GS	08-Sep-2023	104.05	104.07	106.99	103.69	103.69	103.80	103.97	402	0.42	10	399	99.25
754GS2036	GS	08-Sep-2023	104.47	104.45	104.49	104.42	104.49	104.48	104.47	411416	429.79	471	409374	99.50
757GS2033	GS	08-Sep-2023	104.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
759GS2026	GS	08-Sep-2023	100.76	102.28	102.28	102.28	102.28	102.28	102.28	300	0.31	4	300	100.00
817GS2044	GS	08-Sep-2023	118.65	119.00	120.45	119.00	120.45	120.45	119.73	20	0.02	3	20	100.00
824GS2027	GS	08-Sep-2023	111.00	110.00	110.00	110.00	110.00	110.00	110.00	21	0.02	3	21	100.00
A2ZINFRA	BE	08-Sep-2023	10.60	10.70	11.00	10.35	10.50	10.40	10.63	321062	34.13	465	-	-
AAATECH	EQ	08-Sep-2023	61.20	61.50	64.00	61.50	61.85	61.95	62.37	48095	29.99	1718	15972	33.21
AAKASH	BE	08-Sep-2023	6.40	6.30	6.30	6.30	6.30	6.30	6.30	68415	4.31	273	-	-
AAREYDRUGS	BE	08-Sep-2023	52.65	52.65	53.50	50.05	51.05	51.15	51.59	73815	38.08	339	-	-
AARON	BE	08-Sep-2023	257.40	257.40	257.40	252.50	253.00	253.00	253.51	4367	11.07	275	-	-
AARTECH	BE	08-Sep-2023	172.25	180.10	180.85	178.00	180.85	180.85	180.76	145335	262.71	1192	-	-
AARTIDRUGS	EQ	08-Sep-2023	617.60	618.10	624.30	612.70	616.80	619.55	619.09	514248	3183.65	13295	238220	46.32
AARTIIND	EQ	08-Sep-2023	519.60	521.00	524.90	515.60	517.90	517.30	519.27	1558053	8090.44	25134	770640	49.46
AARTIPHARM	EQ	08-Sep-2023	448.50	451.75	457.00	447.15	453.00	450.20	450.65	298021	1343.05	10450	218259	73.24
AARTIPP	E1	08-Sep-2023	319.60	318.00	327.00	314.00	314.05	314.05	319.32	86	0.27	31	58	67.44
AARTISURF	EQ	08-Sep-2023	663.90	662.00	673.95	660.05	662.05	663.15	664.81	16656	110.73	2143	8649	51.93
AARTISURF	P1	08-Sep-2023	157.00	157.00	157.00	157.00	157.00	157.00	157.00	2	0.00	2	2	100.00
AARVEEDEN	EQ	08-Sep-2023	25.80	26.20	27.05	26.00	26.70	26.95	26.79	328161	87.91	1199	246046	74.98
AARVI	EQ	08-Sep-2023	129.25	129.00	130.50	127.00	128.80	127.85	128.05	18300	23.43	491	12693	69.36
AATMAJ	SM	08-Sep-2023	51.10	52.10	52.15	50.60	51.50	51.35	51.32	52000	26.69	26	38000	73.08
AAVAS	EQ	08-Sep-2023	1670.10	1670.00	1698.80	1650.00	1669.00	1665.05	1675.15	375061	6282.85	13260	247674	66.04
ABAN	EQ	08-Sep-2023	50.75	51.00	51.55	49.00	49.05	49.20	50.01	407768	203.95	2783	203562	49.92
ABB	EQ	08-Sep-2023	4448.60	4464.90	4515.00	4435.00	4460.00	4458.55	4469.93	231272	10337.70	19234	122092	52.79
ABBOTINDIA	EQ	08-Sep-2023	23029.05	23029.95	23154.00	22800.05	23056.20	23002.30	22977.88	8725	2004.82	3590	4053	46.45
ABCAPITAL	EQ	08-Sep-2023	187.80	188.25	188.85	186.50	186.80	186.90	187.51	2613359	4900.26	21009	1324735	50.69
ABFRL	EQ	08-Sep-2023	231.50	231.90	232.65	229.00	229.35	229.35	230.94	2253393	5204.07	15660	1063904	47.21
ABINFRA	SM	08-Sep-2023	35.00	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
ABMINTLLTD	BE	08-Sep-2023	38.70	38.50	38.50	37.95	37.95	37.95	37.96	512	0.19	12	-	-
ABSLAMC	EQ	08-Sep-2023	412.30	413.00	425.00	410.00	422.10	422.70	419.33	199910	838.28	6127	123924	61.99
ABSLBANETF	EQ	08-Sep-2023	45.19	45.70	45.80	44.76	45.52	45.52	45.47	51499	23.42	572	46090	89.50
ABSLNN50ET	EQ	08-Sep-2023	47.03	47.20	47.59	47.14	47.54	47.40	47.40	4788	2.27	135	4021	83.98
ACC	EQ	08-Sep-2023	2041.75	2051.00	2057.00	2016.00	2022.00	2024.25	2030.40	655333	13305.86	30860	388319	59.26
ACCELYA	EQ	08-Sep-2023	1577.60	1575.00	1586.95	1569.20	1571.90	1573.00	1577.18	13993	220.70	2169	7920	56.60
ACCURACY	BE	08-Sep-2023	9.05	9.15	9.25	9.00	9.20	9.15	9.16	261307	23.94	664	-	-
ACE	EQ	08-Sep-2023	712.90	713.95	723.05	710.65	711.00	714.40	718.49	146659	1053.73	9067	83592	57.00
ACEINTEG	BE	08-Sep-2023	35.90	36.85	36.85	36.50	36.80	36.80	36.81	3094	1.14	32	-	-
ACI	EQ	08-Sep-2023	624.00	627.00	639.80	624.15	635.95	633.20	631.50	312152	1971.25	11978	196681	63.01
ACL	BE	08-Sep-2023	100.30	102.35	102.35	97.00	100.90	100.00	99.63	12201	12.16	257	-	-
ADANIENSOL	EQ	08-Sep-2023	839.40	843.80	846.00	831.00	835.00	833.00	839.13	937304	7865.23	25814	336413	35.89
ADANIENT	EQ	08-Sep-2023	2509.50	2513.80	2538.60	2506.10	2519.00	2519.30	2526.49	5640973	142518.47	91658	3035654	53.81
ADANIGREEN	EQ	08-Sep-2023	1002.65	1002.65	1012.35	998.00	999.10	1001.20	1005.06	5254899	52814.71	43513	3687183	70.17
ADANIPORTS	EQ	08-Sep-2023	809.90	810.90	828.80	810.15	823.00	825.00	821.94	11683222	96029.27	111359	5980694	51.19
ADANIPOWER	EQ	08-Sep-2023	358.80	360.00	372.40	357.00	369.00	369.15	367.70	26073229	95870.20	155004	13150175	50.44
ADFFOODS	EQ	08-Sep-2023	1108.30	1119.40	1148.60	1093.60	1135.00	1138.50	1119.72	62992	705.33	8321	29273	46.47
ADL	BE	08-Sep-2023	76.00	79.00	79.00	73.50	76.30	75.65	74.58	3222	2.40	43	-	-
ADORWELD	EQ	08-Sep-2023	1144.80	1147.25	1159.40	1130.00	1152.90	1151.15	1145.45	23248	266.29	3415	11080	47.66
ADROITINFO	BE	08-Sep-2023	21.90	22.00	22.40	21.95	22.20	22.20	22.35	40383	9.03	75	-	-
ADSL	EQ	08-Sep-2023	150.65	151.00	152.30	145.70	146.75	147.00	147.72	547285	808.44	7458	260425	47.58
ADVANIHOTR	EQ	08-Sep-2023	91.15	92.80	92.85	90.85	91.30	91.55	91.63	56506	51.78	1014	35396	62.64
ADVENZYMES	EQ	08-Sep-2023	323.70	323.70	326.95	322.10	323.50	323.75	323.88	167078	541.13	7576	102985	61.64
AEGISCHEM	EQ	08-Sep-2023	354.40	356.90	356.90	351.00	351.90	351.75	352.25	203721	717.60	7628	103981	51.04
AEROFLEX	EQ	08-Sep-2023	156.70	158.45	159.00	155.40	156.90	156.60	157.11	1008534	1584.51	17270	484868	48.08
AETHER	EQ	08-Sep-2023	989.15	993.00	1000.00	987.00	998.05	994.65	992.43	124380	1234.39	10920	102347	82.29
AFFLE	EQ	08-Sep-2023	1116.40	1121.50	1171.25	1121.45	1149.90	1159.10	1151.19	944888	10877.50	49895	468115	49.54
AGARIND	EQ	08-Sep-2023	1068.60	1068.60	1084.75	1031.35	1043.00	1038.70	1056.45	77596	819.76	13239	24394	31.44
AGARWALFT	SM	08-Sep-2023	47.50	46.00	47.50	44.70	46.85	46.85	45.82	27000	12.37	9	21000	77.78
AGI	EQ	08-Sep-2023	703.55	709.00	729.00	699.25	713.00	707.80	706.59	82261	581.25	6322	38232	46.48
AGNI	SM	08-Sep-2023	32.10	31.20	31.20	30.50	30.50	30.50	30.91	25000	7.73	5	25000	100.00
AGRITECH	BE	08-Sep-2023	198.95	199.00	199.00	195.00	195.00	195.00	196.00	2537	4.97	44	-	-
AGROPHOS	EQ	08-Sep-2023	41.85	42.20	42.90	40.25	40.35	40.35	41.11	137379	56.47	1230	96229	70.05
AGSTRA	EQ	08-Sep-2023	65.10	65.50	67.65	65.05	65.20	65.35	66.26	716167	474.52	5888	329065	45.95
AGUL	SM	08-Sep-2023	71.00	72.00	78.00	72.00	73.00	73.00	75.02	52000	39.01	23	48000	92.31
AHL	EQ	08-Sep-2023	295.00	296.00	298.50	292.05	293.90	294.35	294.76	161559	476.21	1313	33254	20.58
AHLADA	EQ	08-Sep-2023	102.05	103.20	103.95	102.30	103.65	103.25	103.00	9534	9.82	207	6256	65.62
AHLEAST	EQ	08-Sep-2023	149.95	149.95	150.00	146.25	149.30	149.00	148.49	10479	15.56	367	6756	64.47
AHLUCONT	EQ	08-Sep-2023	722.40	729.40	729.40	712.40	718.85	718.15	718.52	17888	128.53	3035	9142	51.11
AIAENG	EQ	08-Sep-2023	3656.50	3665.85	3739.95	3644.10	3720.00	3723.15	3691.05	51601	1904.62	12245	19545	37.88
AILIMITED	SM	08-Sep-2023	32.30	31.50	31.50	30.70	30.70	30.70	30.86	42000	12.96	7	36000	85.71
AIRAN	EQ	08-Sep-2023	23.30	23.50	24.00	23.35	23.70	23.65	23.76	881279	209.36	3228	429837	48.77
AIROLAM	BE	08-Sep-2023	111.60	111.60	112.80	106.10	106.65	107.60	107.85	23760	25.63	253	-	-
AIRTELPP	E1	08-Sep-2023	482.10	486.05	495.50	480.65	492.70	491.35	491.80	84099	413.60	1358	58462	69.52
AISL	SM	08-Sep-2023	65.40	62.30	66.60	62.15	66.60	66.60	63.89	10800	6.90	9	9600	88.89
AJANTPHARM	EQ	08-Sep-2023	1761.95	1765.00	1778.50	1721.60	1729.95	1731.60	1737.43	175474	3048.74	14794	135138	77.01
AJMERA	EQ	08-Sep-2023	385.10	386.90	394.70	383.50	391.00	390.15	389.51	86394	336.51	4639	37277	43.15
AJOONI	BE	08-Sep-2023	4.60	4.80	4.80	4.40	4.40	4.40	4.63	1136008	52.59	913	-	-
AKASH	EQ	08-Sep-2023	28.15	29.50	29.50	28.30	28.85	28.80	28.86	62530	18.05	1123	23431	37.47
AKG	BE	08-Sep-2023	26.05	26.80	26.80	25.25	26.40	26.35	26.19	6513	1.71	59	-	-
AKI	BE	08-Sep-2023	14.00	13.75	13.75	13.75	13.75	13.75	13.75	26219	3.61	139	-	-
AKSHAR	BE	08-Sep-2023	7.50	7.85	7.85	7.50	7.65	7.65	7.68	13100	1.01	101	-	-
AKSHARCHEM	EQ	08-Sep-2023	299.75	309.95	310.90	301.00	301.50	302.30	306.47	76790	235.34	3868	40756	53.07
AKSHOPTFBR	EQ	08-Sep-2023	12.55	12.65	12.85	12.20	12.30	12.30	12.48	855652	106.81	1624	521796	60.98
AKZOINDIA	EQ	08-Sep-2023	2683.15	2683.15	2718.80	2683.15	2701.00	2707.45	2703.43	8068	218.11	2088	5028	62.32
ALANKIT	EQ	08-Sep-2023	10.75	10.75	11.25	10.75	11.20	11.15	11.12	1016000	113.01	2165	661609	65.12
ALBERTDAVD	EQ	08-Sep-2023	791.55	794.00	803.00	780.05	784.00	783.65	788.90	8399	66.26	900	4631	55.14
ALEMBICLTD	EQ	08-Sep-2023	83.75	83.95	84.85	82.90	83.05	83.15	83.67	557111	466.14	6739	290719	52.18
ALICON	EQ	08-Sep-2023	881.65	883.00	888.95	867.75	871.30	877.35	877.17	35203	308.79	3629	20933	59.46
ALKALI	EQ	08-Sep-2023	118.90	119.05	120.30	117.00	117.00	117.40	118.42	24010	28.43	741	14097	58.71
ALKEM	EQ	08-Sep-2023	3637.10	3655.00	3656.95	3612.45	3618.00	3621.25	3628.81	119771	4346.26	8249	77987	65.11
ALKYLAMINE	EQ	08-Sep-2023	2488.95	2499.90	2526.00	2474.00	2488.05	2487.85	2500.32	30881	772.13	6649	15059	48.76
ALLCARGO	EQ	08-Sep-2023	271.95	272.00	272.75	270.20	270.75	270.75	271.05	251024	680.41	5262	173165	68.98
ALLETEC	SM	08-Sep-2023	175.70	179.20	180.50	172.75	174.10	175.20	176.95	83200	147.22	51	54400	65.38
ALLSEC	EQ	08-Sep-2023	605.20	601.00	619.00	601.00	613.00	613.65	609.97	11269	68.74	1453	6004	53.28
ALMONDZ	EQ	08-Sep-2023	86.95	86.95	88.05	86.10	87.80	87.60	86.98	39325	34.20	409	15872	40.36
ALOKINDS	EQ	08-Sep-2023	21.90	21.90	22.40	21.10	21.45	21.50	21.80	37617875	8201.10	39465	12483851	33.19
ALPA	EQ	08-Sep-2023	79.45	80.45	80.45	79.00	79.35	79.20	79.52	37067	29.48	620	23941	64.59
ALPHAGEO	EQ	08-Sep-2023	318.15	315.10	318.95	308.15	309.50	309.75	311.97	42824	133.60	2514	26451	61.77
ALPSINDUS	BE	08-Sep-2023	1.90	1.90	1.95	1.85	1.95	1.95	1.93	17611	0.34	94	-	-
AMARAJABAT	EQ	08-Sep-2023	661.20	662.95	674.00	654.00	656.50	656.20	660.96	1257935	8314.43	46686	672431	53.46
AMBER	EQ	08-Sep-2023	3043.35	3069.95	3073.80	3014.30	3031.00	3028.65	3033.13	55566	1685.39	7765	21629	38.92
AMBICAAGAR	BE	08-Sep-2023	36.40	35.70	36.30	35.70	35.85	35.85	35.76	21588	7.72	51	-	-
AMBIKCO	EQ	08-Sep-2023	1680.70	1688.70	1745.00	1685.00	1730.00	1728.75	1718.83	61693	1060.40	7238	31877	51.67
AMBUJACEM	EQ	08-Sep-2023	439.45	440.05	441.20	436.90	438.20	439.20	439.24	1913450	8404.68	36422	943700	49.32
AMDIND	BE	08-Sep-2023	56.45	57.00	57.00	55.50	56.95	55.85	56.26	10097	5.68	94	-	-
AMEYA	SM	08-Sep-2023	61.00	60.20	61.00	59.75	59.75	59.75	60.38	56000	33.81	14	40000	71.43
AMIABLE	SM	08-Sep-2023	88.50	86.00	86.00	86.00	86.00	86.00	86.00	1600	1.38	1	1600	100.00
AMIORG	EQ	08-Sep-2023	1316.40	1326.90	1337.00	1311.00	1325.55	1328.25	1321.48	98245	1298.28	7777	61258	62.35
AMJLAND	EQ	08-Sep-2023	34.40	35.15	35.85	33.90	35.00	35.20	35.11	466955	163.93	2524	159521	34.16
AMRUTANJAN	EQ	08-Sep-2023	649.15	649.85	652.50	639.45	644.90	641.70	645.20	27687	178.64	3045	15399	55.62
ANANDRATHI	EQ	08-Sep-2023	1383.10	1383.00	1438.00	1378.00	1380.00	1382.65	1387.08	169208	2347.05	7600	106898	63.18
ANANTRAJ	EQ	08-Sep-2023	218.75	219.70	222.80	218.50	218.50	219.20	220.53	773248	1705.26	8546	405018	52.38
ANDHRAPAP	EQ	08-Sep-2023	547.00	549.90	551.75	533.20	542.00	543.15	542.46	419290	2274.49	15850	187670	44.76
ANDHRSUGAR	EQ	08-Sep-2023	124.15	125.00	125.40	121.65	121.95	122.35	123.11	296106	364.53	3839	157012	53.03
ANDREWYU	EQ	08-Sep-2023	30.65	30.95	31.40	29.75	31.00	30.70	30.50	1098765	335.15	4511	601879	54.78
ANGELONE	EQ	08-Sep-2023	1831.10	1832.00	1888.80	1832.00	1873.00	1876.80	1865.64	385985	7201.10	18069	189472	49.09
ANIKINDS	BE	08-Sep-2023	42.45	41.20	44.40	41.15	41.15	41.25	41.96	40515	17.00	194	-	-
ANKITMETAL	BE	08-Sep-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	16037	0.60	40	-	-
ANLON	SM	08-Sep-2023	327.15	327.00	335.00	327.00	330.00	330.00	331.14	40800	135.11	30	38400	94.12
ANMOL	BE	08-Sep-2023	43.65	44.45	44.45	41.50	42.25	41.85	42.19	183738	77.51	1355	-	-
ANNAPURNA	SM	08-Sep-2023	322.00	322.00	328.00	314.00	317.00	315.25	321.55	32000	102.90	32	28000	87.50
ANSALAPI	BE	08-Sep-2023	10.10	10.10	10.60	9.80	10.00	10.00	10.27	564245	57.93	788	-	-
ANTGRAPHIC	BE	08-Sep-2023	0.90	0.95	0.95	0.85	0.95	0.90	0.90	458958	4.15	392	-	-
ANUP	EQ	08-Sep-2023	2158.80	2180.00	2195.00	2150.00	2170.00	2177.50	2171.87	16629	361.16	4219	6971	41.92
ANURAS	EQ	08-Sep-2023	996.55	997.50	1008.20	981.05	984.00	984.30	990.87	77030	763.27	5852	37708	48.95
APARINDS	EQ	08-Sep-2023	4882.80	4899.95	4924.30	4851.50	4866.05	4870.75	4884.56	85648	4183.52	14834	43642	50.96
APCL	EQ	08-Sep-2023	196.55	199.50	201.90	193.65	194.00	194.60	197.28	24604	48.54	1246	14670	59.62
APCOTEXIND	EQ	08-Sep-2023	523.90	523.90	532.00	499.30	511.00	509.75	517.56	69003	357.13	5632	36756	53.27
APEX	EQ	08-Sep-2023	242.20	243.70	244.00	238.20	239.00	239.65	241.07	348807	840.89	6802	178715	51.24
APLAPOLLO	EQ	08-Sep-2023	1727.20	1731.00	1744.95	1703.00	1722.00	1716.45	1719.48	649443	11167.03	45347	352053	54.21
APLLTD	EQ	08-Sep-2023	777.70	781.60	781.60	761.05	765.30	764.45	768.80	91855	706.18	8717	48274	52.55
APOLLO	EQ	08-Sep-2023	58.65	61.20	61.40	56.75	57.60	57.20	58.41	3522082	2057.27	13133	1694740	48.12
APOLLOHOSP	EQ	08-Sep-2023	5029.05	5040.00	5049.80	4977.95	4988.00	4985.15	4997.56	292671	14626.42	25431	151402	51.73
APOLLOPIPE	EQ	08-Sep-2023	673.95	683.00	685.80	665.00	669.95	667.55	673.52	85760	577.61	6831	43738	51.00
APOLLOTYRE	EQ	08-Sep-2023	384.30	386.75	386.75	381.05	381.75	381.65	383.13	1330195	5096.42	24585	661702	49.74
APOLSINHOT	BE	08-Sep-2023	1630.00	1630.00	1630.00	1610.00	1610.00	1610.00	1614.12	1867	30.14	45	-	-
APTECHT	EQ	08-Sep-2023	307.55	308.90	311.80	306.00	306.00	306.90	308.37	219779	677.73	6247	116450	52.99
APTUS	EQ	08-Sep-2023	277.70	279.90	280.45	275.75	275.95	276.40	278.71	526703	1467.99	11353	320450	60.84
ARCHIDPLY	BE	08-Sep-2023	71.75	71.75	71.75	69.35	70.70	69.65	70.43	29505	20.78	168	-	-
ARCHIES	BE	08-Sep-2023	27.90	28.50	28.50	27.50	27.85	27.55	27.76	33859	9.40	134	-	-
ARENTERP	BE	08-Sep-2023	35.75	37.50	37.50	35.75	37.20	37.20	37.07	4816	1.79	57	-	-
ARHAM	SM	08-Sep-2023	118.00	119.50	119.50	116.00	116.00	116.00	117.75	27000	31.79	9	18000	66.67
ARIES	EQ	08-Sep-2023	187.05	187.25	189.75	183.85	185.00	184.40	186.52	62277	116.16	2175	29004	46.57
ARIHANTACA	SM	08-Sep-2023	139.90	137.00	139.90	136.60	136.60	136.60	137.63	8000	11.01	5	8000	100.00
ARIHANTCAP	EQ	08-Sep-2023	62.35	63.20	64.90	61.50	63.55	63.45	63.24	543438	343.66	4832	278334	51.22
ARIHANTSUP	EQ	08-Sep-2023	180.35	182.80	184.45	181.00	182.00	182.40	182.43	122816	224.05	2831	37489	30.52
ARISTO	SM	08-Sep-2023	84.65	84.00	86.00	82.50	86.00	84.85	83.57	17600	14.71	11	16000	90.91
ARMANFIN	EQ	08-Sep-2023	2339.85	2339.85	2363.00	2315.25	2352.00	2333.25	2330.82	5256	122.51	1834	1988	37.82
AROGRANITE	EQ	08-Sep-2023	57.55	58.40	60.00	56.65	56.80	57.05	58.69	384657	225.75	2873	141583	36.81
ARROWGREEN	BE	08-Sep-2023	354.20	359.70	360.00	347.50	351.00	348.55	352.96	13889	49.02	189	-	-
ARSHIYA	BE	08-Sep-2023	5.50	5.40	5.40	5.40	5.40	5.40	5.40	186262	10.06	87	-	-
ARSSINFRA	BE	08-Sep-2023	21.35	21.40	21.60	20.30	20.60	20.65	20.74	12944	2.69	97	-	-
ARTEMISMED	EQ	08-Sep-2023	138.65	137.20	139.50	132.35	135.50	135.40	135.48	252260	341.76	4726	149570	59.29
ARTNIRMAN	BE	08-Sep-2023	52.95	53.90	53.90	51.00	53.85	53.85	52.20	4089	2.13	56	-	-
ARVEE	BE	08-Sep-2023	108.00	112.65	112.65	110.00	112.65	112.65	112.53	2781	3.13	29	-	-
ARVIND	EQ	08-Sep-2023	168.85	169.95	174.05	169.40	169.50	170.65	171.73	964554	1656.46	13812	422731	43.83
ARVINDFASN	EQ	08-Sep-2023	327.55	326.90	340.15	325.00	335.60	337.05	333.70	772539	2577.94	16156	545770	70.65
ARVSMART	EQ	08-Sep-2023	350.10	353.55	359.80	345.05	348.80	347.30	350.86	77898	273.31	3627	36552	46.92
ASAHIINDIA	EQ	08-Sep-2023	595.05	596.50	597.95	582.15	584.85	584.40	589.53	174192	1026.92	8255	70946	40.73
ASAHISONG	EQ	08-Sep-2023	237.50	237.90	274.90	237.60	261.15	259.80	264.09	429395	1133.99	13635	128751	29.98
ASAL	EQ	08-Sep-2023	453.40	453.40	463.65	444.10	449.85	447.60	455.41	121234	552.12	10120	49015	40.43
ASALCBR	EQ	08-Sep-2023	451.75	455.70	456.00	445.60	450.60	449.30	449.19	52066	233.87	3584	30706	58.98
ASHAPURMIN	EQ	08-Sep-2023	293.00	295.00	305.00	279.10	283.15	284.85	294.45	1453792	4280.76	19479	879663	60.51
ASHIANA	EQ	08-Sep-2023	207.45	207.95	209.35	205.65	208.00	207.35	207.43	59524	123.47	1792	34341	57.69
ASHIMASYN	EQ	08-Sep-2023	13.50	13.80	13.90	13.10	13.25	13.15	13.42	510132	68.45	1044	352199	69.04
ASHOKA	EQ	08-Sep-2023	115.60	115.55	115.95	112.85	114.20	113.70	113.90	3064782	3490.75	16540	1344348	43.86
ASHOKAMET	BE	08-Sep-2023	18.50	18.50	19.20	18.00	19.20	18.95	18.69	27440	5.13	179	-	-
ASHOKLEY	EQ	08-Sep-2023	182.00	184.00	185.50	182.60	183.65	183.60	183.98	10389774	19115.47	57437	4594546	44.22
ASIANENE	BE	08-Sep-2023	144.80	144.40	151.00	141.00	149.00	148.90	148.45	52312	77.66	403	-	-
ASIANHOTNR	BE	08-Sep-2023	156.50	161.00	161.00	156.30	158.90	158.90	159.03	65648	104.40	66	-	-
ASIANPAINT	EQ	08-Sep-2023	3246.35	3250.55	3263.05	3232.00	3236.95	3238.05	3247.55	395918	12857.64	33798	205978	52.03
ASIANTILES	EQ	08-Sep-2023	66.90	67.10	67.45	65.25	66.05	65.80	65.96	469439	309.65	3614	288748	61.51
ASMS	BZ	08-Sep-2023	11.15	11.30	11.35	11.00	11.35	11.05	11.30	97052	10.96	189	-	-
ASPINWALL	EQ	08-Sep-2023	251.80	247.05	278.90	247.05	261.00	263.10	268.29	62449	167.54	1582	27461	43.97
ASTEC	EQ	08-Sep-2023	1418.45	1418.50	1450.00	1391.25	1403.10	1404.55	1414.77	14008	198.18	2905	6410	45.76
ASTERDM	EQ	08-Sep-2023	340.75	340.00	344.25	338.05	342.85	341.00	341.91	347415	1187.86	11215	198116	57.03
ASTRAL	EQ	08-Sep-2023	1900.80	1900.80	1916.45	1893.15	1908.00	1909.30	1904.29	838017	15958.30	19040	602348	71.88
ASTRAMICRO	EQ	08-Sep-2023	423.15	428.10	444.00	418.05	421.80	421.35	432.86	2079460	9001.14	36476	642713	30.91
ASTRAZEN	EQ	08-Sep-2023	4298.95	4299.80	4367.00	4276.00	4367.00	4358.60	4336.97	16499	715.56	3205	11487	69.62
ASTRON	EQ	08-Sep-2023	36.75	36.70	36.70	35.15	35.80	35.70	35.91	219728	78.91	2776	130935	59.59
ATALREAL	EQ	08-Sep-2023	91.35	94.40	94.40	91.65	92.60	92.95	92.86	107894	100.19	1408	56898	52.74
ATAM	EQ	08-Sep-2023	184.05	188.95	188.95	180.55	182.15	181.95	182.39	27699	50.52	921	21871	78.96
ATFL	EQ	08-Sep-2023	901.90	906.45	906.45	894.70	896.50	896.30	898.18	3788	34.02	556	2411	63.65
ATGL	EQ	08-Sep-2023	646.85	651.20	653.50	643.05	644.35	644.80	648.67	562257	3647.21	18334	282817	50.30
ATL	EQ	08-Sep-2023	35.25	35.10	36.30	32.65	33.75	33.80	34.73	1878093	652.31	9117	1052864	56.06
ATLANTA	BE	08-Sep-2023	14.15	14.20	14.35	14.10	14.25	14.25	14.23	31477	4.48	139	-	-
ATUL	EQ	08-Sep-2023	7468.60	7478.95	7537.80	7396.10	7530.00	7521.55	7487.07	47990	3593.04	6998	27873	58.08
ATULAUTO	EQ	08-Sep-2023	618.20	629.95	634.00	606.00	608.00	610.00	614.76	175059	1076.19	6202	92337	52.75
AUBANK	EQ	08-Sep-2023	725.35	728.50	736.95	724.00	735.00	734.90	729.79	1387523	10125.99	36174	750283	54.07
AURDIS	SM	08-Sep-2023	232.05	230.00	231.00	225.00	230.90	228.30	228.70	12000	27.44	12	9000	75.00
AURIONPRO	EQ	08-Sep-2023	1234.55	1296.25	1296.25	1172.85	1172.85	1176.80	1218.82	110566	1347.60	5154	56367	50.98
AUROIMPEX	SM	08-Sep-2023	70.80	71.10	72.00	70.70	72.00	72.00	71.26	11200	7.98	7	9600	85.71
AUROPHARMA	EQ	08-Sep-2023	861.70	862.00	863.80	850.00	857.95	858.50	856.08	1037792	8884.34	30573	432346	41.66
AURUM	EQ	08-Sep-2023	129.95	132.80	133.20	129.00	130.20	129.75	130.45	51405	67.06	1427	27927	54.33
AURUMPP	E1	08-Sep-2023	70.10	70.10	72.95	69.40	70.00	70.00	70.21	3269	2.30	78	3030	92.69
AUSOMENT	EQ	08-Sep-2023	77.15	76.55	78.50	76.00	76.30	76.55	77.33	9612	7.43	371	4962	51.62
AUTOAXLES	EQ	08-Sep-2023	2239.30	2250.50	2259.95	2200.05	2242.00	2244.65	2226.08	28456	633.45	6457	12525	44.02
AUTOBEES	EQ	08-Sep-2023	162.41	162.60	163.96	162.60	163.93	163.88	163.44	74702	122.10	1168	49450	66.20
AUTOIND	BE	08-Sep-2023	92.10	95.00	95.00	89.40	92.55	91.10	91.57	126281	115.63	612	-	-
AVADHSUGAR	EQ	08-Sep-2023	673.55	671.50	685.10	670.10	678.40	677.90	678.92	110373	749.35	7436	47879	43.38
AVALON	EQ	08-Sep-2023	604.40	608.50	614.00	598.05	604.00	605.00	603.37	343728	2073.96	18410	144915	42.16
AVANTIFEED	EQ	08-Sep-2023	438.95	439.60	445.60	438.00	440.50	442.00	440.60	715458	3152.27	11071	557360	77.90
AVG	EQ	08-Sep-2023	243.05	247.15	249.90	240.00	246.00	248.40	244.23	11587	28.30	524	7394	63.81
AVONMORE	BE	08-Sep-2023	77.65	78.30	78.75	76.00	76.10	76.40	77.09	17973	13.85	237	-	-
AVROIND	EQ	08-Sep-2023	114.10	114.10	119.00	112.20	115.45	114.45	116.30	64540	75.06	1154	16253	25.18
AVTNPL	EQ	08-Sep-2023	81.25	82.00	83.35	80.80	81.50	81.35	81.75	499525	408.36	4451	274959	55.04
AWHCL	EQ	08-Sep-2023	334.95	338.00	338.00	330.40	331.55	331.75	333.51	59483	198.38	3522	32280	54.27
AWL	EQ	08-Sep-2023	353.00	354.25	361.80	352.50	354.60	354.60	357.33	2293208	8194.40	34778	1165575	50.83
AXISBANK	EQ	08-Sep-2023	978.20	978.20	987.30	972.50	980.15	980.30	979.08	6439351	63046.16	139828	2386322	37.06
AXISBNKETF	EQ	08-Sep-2023	454.68	456.23	459.99	455.00	458.48	458.40	458.75	2954	13.55	64	2763	93.53
AXISBPSETF	EQ	08-Sep-2023	11.16	11.17	11.18	11.16	11.18	11.17	11.17	8942	1.00	319	5340	59.72
AXISCADES	BE	08-Sep-2023	581.55	589.00	597.95	565.25	573.00	578.15	577.75	29852	172.47	452	-	-
AXISCETF	EQ	08-Sep-2023	85.77	85.90	86.20	85.90	86.20	86.00	85.98	1593	1.37	27	1581	99.25
AXISGOLD	EQ	08-Sep-2023	50.44	50.64	50.64	50.30	50.55	50.35	50.45	48379	24.41	1270	28335	58.57
AXISHCETF	EQ	08-Sep-2023	97.88	97.10	97.90	97.10	97.70	97.63	97.60	1635	1.60	55	1369	83.73
AXISILVER	EQ	08-Sep-2023	73.07	73.20	73.48	72.41	72.67	72.49	72.62	30496	22.14	354	28022	91.89
AXISNIFTY	EQ	08-Sep-2023	210.98	210.94	212.50	210.94	211.77	211.91	211.94	2722	5.77	143	2164	79.50
AXISTECETF	EQ	08-Sep-2023	338.28	342.89	342.89	337.00	338.17	337.61	338.03	2576	8.71	103	1607	62.38
AXITA	BE	08-Sep-2023	27.00	27.25	27.50	27.05	27.25	27.25	27.31	222717	60.82	1453	-	-
AXSENSEX	EQ	08-Sep-2023	66.64	66.68	67.29	66.65	66.85	66.85	66.84	5465	3.65	97	3685	67.43
AYMSYNTEX	EQ	08-Sep-2023	70.80	70.80	71.55	69.50	70.50	70.80	70.69	22665	16.02	312	15968	70.45
BAGFILMS	BE	08-Sep-2023	5.75	5.75	5.85	5.55	5.65	5.65	5.66	129353	7.32	394	-	-
BAHETI	SM	08-Sep-2023	154.55	156.00	157.95	150.15	153.00	152.00	154.01	21000	32.34	14	15000	71.43
BAIDFIN	EQ	08-Sep-2023	38.45	38.80	39.35	37.20	38.00	38.80	38.16	4585191	1749.59	7004	703422	15.34
BAJAJ-AUTO	EQ	08-Sep-2023	4717.20	4717.20	4784.60	4702.70	4755.00	4759.55	4751.21	209769	9966.57	21810	89726	42.77
BAJAJCON	EQ	08-Sep-2023	245.35	246.45	248.35	240.75	242.00	241.70	243.00	681499	1656.07	15311	357991	52.53
BAJAJELEC	EQ	08-Sep-2023	1190.05	1195.80	1204.95	1175.35	1181.85	1186.00	1193.39	59945	715.38	6482	29728	49.59
BAJAJFINSV	EQ	08-Sep-2023	1519.55	1530.00	1558.80	1525.05	1540.60	1541.00	1546.23	2168354	33527.75	81536	651969	30.07
BAJAJHCARE	EQ	08-Sep-2023	375.55	381.00	411.85	375.00	399.90	400.80	393.93	1550635	6108.35	33909	664617	42.86
BAJAJHIND	EQ	08-Sep-2023	28.25	28.40	28.90	27.40	27.60	27.50	27.82	15446292	4297.69	24344	9770931	63.26
BAJAJHLDNG	EQ	08-Sep-2023	7193.65	7228.95	7232.50	7128.00	7138.00	7141.80	7162.80	13932	997.92	5245	7157	51.37
BAJFINANCE	EQ	08-Sep-2023	7363.20	7390.00	7449.95	7370.00	7395.00	7410.65	7410.57	624642	46289.56	47395	252229	40.38
BALAJITELE	EQ	08-Sep-2023	67.30	67.25	69.30	66.60	67.50	67.30	67.96	296125	201.26	2416	111433	37.63
BALAMINES	EQ	08-Sep-2023	2245.95	2246.95	2268.10	2222.10	2248.00	2235.75	2244.95	56137	1260.25	8189	25549	45.51
BALAXI	EQ	08-Sep-2023	469.45	469.60	474.45	468.90	472.75	470.60	471.40	3047	14.36	154	2552	83.75
BALKRISHNA	EQ	08-Sep-2023	30.55	32.00	32.00	29.20	30.40	30.85	30.74	93027	28.60	895	48598	52.24
BALKRISIND	EQ	08-Sep-2023	2400.15	2401.10	2414.95	2386.25	2393.35	2402.40	2402.71	75008	1802.22	8229	32249	42.99
BALMLAWRIE	EQ	08-Sep-2023	165.95	166.75	172.40	166.55	168.85	168.75	168.79	1739581	2936.29	13975	865732	49.77
BALPHARMA	EQ	08-Sep-2023	100.35	101.90	102.30	98.00	99.40	98.50	100.04	46592	46.61	1317	30043	64.48
BALRAMCHIN	EQ	08-Sep-2023	414.00	417.70	417.70	405.40	407.00	406.90	409.12	2196079	8984.69	19076	1131214	51.51
BANARBEADS	EQ	08-Sep-2023	93.50	96.40	96.45	91.55	92.50	92.30	93.80	37394	35.07	2091	9681	25.89
BANARISUG	EQ	08-Sep-2023	2865.45	2895.60	2897.00	2801.00	2829.00	2817.55	2828.15	1508	42.65	521	1004	66.58
BANCOINDIA	EQ	08-Sep-2023	501.55	505.90	505.90	495.35	499.00	498.15	500.62	90168	451.40	6347	51915	57.58
BANDHANBNK	EQ	08-Sep-2023	238.50	239.85	245.75	238.15	243.50	243.40	242.30	15257354	36968.63	75394	7123535	46.69
BANG	EQ	08-Sep-2023	49.80	50.65	50.65	49.00	49.00	49.05	49.50	42907	21.24	365	32265	75.20
BANKA	EQ	08-Sep-2023	77.45	78.95	78.95	73.30	76.40	74.65	75.53	34809	26.29	593	24090	69.21
BANKBARODA	EQ	08-Sep-2023	196.25	196.45	200.00	196.20	197.50	197.80	198.15	15379639	30474.18	68945	6140538	39.93
BANKBEES	EQ	08-Sep-2023	457.36	457.64	462.64	457.00	460.50	460.27	459.79	557997	2565.59	6988	324585	58.17
BANKETF	EQ	08-Sep-2023	448.54	449.00	454.29	448.98	452.21	452.21	450.52	1947	8.77	62	1760	90.40
BANKINDIA	EQ	08-Sep-2023	93.35	93.65	93.85	92.60	93.10	93.00	93.16	11270995	10500.15	21656	4051759	35.95
BANSWRAS	EQ	08-Sep-2023	169.95	173.00	180.00	168.20	170.50	170.40	174.90	746342	1305.34	16087	274363	36.76
BARBEQUE	EQ	08-Sep-2023	705.10	718.00	719.00	707.25	711.90	710.75	710.85	74996	533.11	4586	39098	52.13
BASF	EQ	08-Sep-2023	2811.55	2815.00	2868.95	2806.55	2811.00	2819.60	2838.66	28700	814.70	4637	11708	40.79
BASML	EQ	08-Sep-2023	52.85	52.95	53.75	51.50	52.35	52.60	52.22	165662	86.51	1914	99528	60.08
BATAINDIA	EQ	08-Sep-2023	1731.25	1732.00	1744.80	1717.20	1719.00	1723.45	1728.73	184008	3180.99	8826	97749	53.12
BAYERCROP	EQ	08-Sep-2023	5295.30	5321.75	5337.20	5242.05	5299.00	5305.55	5292.65	24539	1298.76	5282	8903	36.28
BBETF0432	EQ	08-Sep-2023	1082.90	1084.01	1084.99	1083.07	1083.10	1083.13	1083.14	5907	63.98	46	5887	99.66
BBL	EQ	08-Sep-2023	3950.55	3970.35	4058.00	3960.00	3996.95	4006.80	4018.98	31130	1251.11	7435	12259	39.38
BBOX	EQ	08-Sep-2023	209.20	210.70	219.50	208.85	216.70	217.10	215.06	226331	486.74	6061	83622	36.95
BBTC	EQ	08-Sep-2023	1107.15	1111.15	1297.75	1111.15	1269.80	1276.70	1228.62	1910825	23476.70	81630	321987	16.85
BBTCL	EQ	08-Sep-2023	244.45	247.55	249.45	241.30	247.90	245.00	246.47	6757	16.65	521	3316	49.08
BCG	EQ	08-Sep-2023	13.20	12.75	13.85	12.75	13.85	13.85	13.53	56102492	7589.95	27002	37424122	66.71
BCLIND	EQ	08-Sep-2023	494.05	494.90	498.05	487.50	497.00	495.30	494.21	54058	267.16	4225	30622	56.65
BCONCEPTS	BE	08-Sep-2023	470.00	470.00	470.00	461.00	461.00	461.00	463.26	3085	14.29	52	-	-
BDL	EQ	08-Sep-2023	1185.15	1191.10	1224.40	1187.95	1195.00	1191.80	1204.16	1193979	14377.42	36311	489912	41.03
BEARDSELL	BE	08-Sep-2023	35.20	36.10	36.40	33.60	35.60	34.25	35.04	78976	27.67	313	-	-
BECTORFOOD	EQ	08-Sep-2023	1035.85	1044.70	1064.90	1031.70	1060.00	1058.90	1050.33	113278	1189.79	7416	72968	64.41
BEDMUTHA	EQ	08-Sep-2023	71.00	71.00	72.80	70.15	71.05	71.20	71.42	21360	15.26	458	12113	56.71
BEL	EQ	08-Sep-2023	139.85	140.55	144.30	140.20	143.25	143.30	142.98	16579557	23705.37	79123	6691833	40.36
BEML	EQ	08-Sep-2023	2447.30	2452.00	2637.25	2452.00	2610.00	2594.20	2576.45	1158833	29856.80	65739	240515	20.75
BEPL	EQ	08-Sep-2023	95.75	96.30	97.00	94.75	95.15	95.50	95.66	650716	622.47	5726	315561	48.49
BERGEPAINT	EQ	08-Sep-2023	711.40	714.50	719.70	708.50	719.00	716.90	714.11	481837	3440.86	13673	201740	41.87
BETA	SM	08-Sep-2023	1042.95	1070.50	1070.50	1025.00	1044.00	1044.00	1051.85	4200	44.18	21	3600	85.71
BEWLTD	SM	08-Sep-2023	1375.00	1375.00	1418.95	1362.00	1405.00	1405.00	1390.24	1000	13.90	4	750	75.00
BFINVEST	EQ	08-Sep-2023	543.90	548.20	555.95	538.70	544.00	548.65	547.23	162768	890.71	9292	49805	30.60
BFSI	EQ	08-Sep-2023	20.24	20.39	20.53	20.25	20.43	20.46	20.42	430869	87.97	1918	389705	90.45
BFUTILITIE	EQ	08-Sep-2023	793.10	810.00	815.10	755.65	759.80	765.40	788.56	635467	5011.05	17012	310900	48.92
BGRENERGY	EQ	08-Sep-2023	74.35	74.40	75.50	71.00	71.55	71.90	73.11	714279	522.19	5496	344642	48.25
BHAGCHEM	EQ	08-Sep-2023	1270.90	1270.00	1281.00	1250.85	1251.05	1252.95	1267.06	1952	24.73	373	1329	68.08
BHAGERIA	EQ	08-Sep-2023	165.05	170.85	172.65	164.50	167.00	165.55	168.83	85861	144.96	2514	43294	50.42
BHAGYANGR	EQ	08-Sep-2023	90.00	91.35	96.85	89.90	90.75	91.05	93.09	611848	569.55	8411	293859	48.03
BHANDARI	BE	08-Sep-2023	7.05	7.15	7.15	7.00	7.10	7.05	7.08	615971	43.62	1509	-	-
BHARATFORG	EQ	08-Sep-2023	1106.35	1106.95	1110.00	1094.20	1107.00	1105.40	1103.86	669736	7392.92	28508	364743	54.46
BHARATGEAR	EQ	08-Sep-2023	131.00	132.00	132.90	128.50	129.05	129.05	130.43	81173	105.87	1986	54392	67.01
BHARATRAS	EQ	08-Sep-2023	9470.15	9555.00	9622.30	9475.00	9569.95	9533.15	9550.79	2312	220.81	1046	1132	48.96
BHARATWIRE	EQ	08-Sep-2023	246.10	248.60	274.70	244.55	270.00	269.80	264.87	3430803	9087.26	35331	1150172	33.52
BHARTIARTL	EQ	08-Sep-2023	875.30	881.80	890.65	878.15	884.95	885.85	886.14	3741470	33154.66	108544	2332603	62.34
BHEL	EQ	08-Sep-2023	137.70	138.60	146.40	138.60	144.80	145.30	143.17	71729474	102693.35	163642	16506675	23.01
BIGBLOC	EQ	08-Sep-2023	166.75	166.75	170.20	165.25	166.70	165.95	167.20	46410	77.60	1976	26132	56.31
BIKAJI	EQ	08-Sep-2023	513.85	515.90	533.00	513.10	522.25	527.05	525.65	1019677	5359.93	29699	549426	53.88
BIL	BE	08-Sep-2023	218.00	216.00	218.00	216.00	218.00	218.00	217.44	926	2.01	22	-	-
BINANIIND	BE	08-Sep-2023	15.75	15.75	16.05	15.75	16.05	16.05	16.01	8249	1.32	28	-	-
BIOCON	EQ	08-Sep-2023	267.60	268.05	269.25	265.90	266.60	266.40	267.10	1573069	4201.59	14777	761154	48.39
BIOFILCHEM	EQ	08-Sep-2023	52.05	52.20	53.80	49.60	50.75	50.55	51.27	96391	49.42	1657	51186	53.10
BIRET	RR	08-Sep-2023	245.35	246.00	248.00	243.89	245.50	245.17	245.02	240804	590.01	2772	221607	92.03
BIRLACABLE	EQ	08-Sep-2023	423.65	429.70	429.70	402.50	402.50	402.50	405.13	548784	2223.29	5365	383172	69.82
BIRLACORPN	EQ	08-Sep-2023	1240.00	1252.20	1329.00	1249.10	1300.00	1300.80	1296.15	604824	7839.42	36254	191252	31.62
BIRLAMONEY	EQ	08-Sep-2023	71.00	71.70	72.45	70.50	70.85	70.60	71.41	116102	82.90	1483	73659	63.44
BKMINDST	BZ	08-Sep-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.77	117560	0.90	55	-	-
BLAL	EQ	08-Sep-2023	180.05	181.75	182.20	177.60	178.55	178.20	178.98	300117	537.14	5962	155122	51.69
BLBLIMITED	EQ	08-Sep-2023	21.55	21.85	23.90	21.65	22.75	22.45	22.86	368743	84.28	1840	175445	47.58
BLISSGVS	EQ	08-Sep-2023	98.10	98.60	99.70	94.70	96.05	96.00	96.54	316602	305.66	2985	169810	53.64
BLKASHYAP	EQ	08-Sep-2023	54.20	54.45	55.65	54.00	54.25	54.35	54.83	603998	331.20	2649	345597	57.22
BLS	EQ	08-Sep-2023	294.95	295.45	302.00	295.00	295.90	296.10	297.90	1997706	5951.11	53066	464859	23.27
BLUECHIP	BE	08-Sep-2023	2.05	2.00	2.00	2.00	2.00	2.00	2.00	16928	0.34	74	-	-
BLUEDART	EQ	08-Sep-2023	6231.35	6264.05	6359.95	6241.25	6300.00	6300.85	6318.67	24249	1532.21	6140	14979	61.77
BLUESTARCO	EQ	08-Sep-2023	793.05	800.00	809.50	782.30	807.00	807.10	801.88	282990	2269.24	15538	167161	59.07
BMETRICS	SM	08-Sep-2023	127.00	126.20	133.00	120.65	133.00	132.00	126.25	77600	97.97	175	51600	66.49
BODALCHEM	EQ	08-Sep-2023	92.75	93.30	94.35	90.70	91.00	91.05	92.35	1784882	1648.27	11297	744630	41.72
BOHRAIND	BE	08-Sep-2023	46.55	46.55	46.55	46.55	46.55	46.55	46.55	190	0.09	5	-	-
BOMDYEING	EQ	08-Sep-2023	154.30	155.15	155.70	150.40	152.80	152.75	151.95	3865855	5874.00	20927	1233434	31.91
BOROLTD	EQ	08-Sep-2023	420.05	420.05	426.80	417.00	418.50	418.85	421.29	95522	402.42	8379	48709	50.99
BORORENEW	EQ	08-Sep-2023	440.00	442.85	443.95	436.50	438.00	438.40	439.64	418984	1842.04	15680	247524	59.08
BOSCHLTD	EQ	08-Sep-2023	19293.00	19336.00	19425.00	19210.00	19391.70	19403.25	19358.89	13230	2561.18	4169	6695	50.60
BPCL	EQ	08-Sep-2023	354.60	354.75	364.50	354.05	361.90	361.95	360.11	5172065	18624.88	53805	2200868	42.55
BPL	EQ	08-Sep-2023	73.40	74.10	74.40	72.00	73.00	72.40	72.85	135569	98.76	1821	83614	61.68
BRIGADE	EQ	08-Sep-2023	634.85	633.00	642.75	632.35	634.00	637.70	638.28	197866	1262.94	7977	133747	67.59
BRIGHT	SM	08-Sep-2023	5.75	6.00	6.00	5.50	5.70	5.60	5.68	675000	38.33	190	570000	84.44
BRITANNIA	EQ	08-Sep-2023	4530.70	4540.70	4548.60	4513.80	4540.40	4540.50	4531.53	278293	12610.94	29349	196564	70.63
BRITANNIA	N3	08-Sep-2023	28.73	28.50	28.95	28.50	28.76	28.76	28.78	3434	0.99	99	2778	80.90
BRNL	EQ	08-Sep-2023	40.10	40.45	42.90	40.20	42.20	42.05	41.99	406264	170.61	2741	180240	44.37
BROOKS	BE	08-Sep-2023	107.80	109.95	109.95	109.95	109.95	109.95	109.95	96060	105.62	125	-	-
BSE	EQ	08-Sep-2023	1251.50	1260.00	1348.00	1255.00	1334.00	1324.45	1298.44	2834442	36803.52	91069	1018834	35.94
BSHSL	BE	08-Sep-2023	256.10	244.70	254.90	244.70	252.00	250.85	249.58	24660	61.55	653	-	-
BSL	BE	08-Sep-2023	170.00	173.00	173.00	168.10	171.00	171.00	171.09	2049	3.51	49	-	-
BSLGOLDETF	EQ	08-Sep-2023	52.86	52.87	53.29	52.84	53.08	52.93	52.91	26195	13.86	217	15153	57.85
BSLNIFTY	EQ	08-Sep-2023	22.34	23.00	23.00	22.10	22.48	22.46	22.45	262432	58.92	4029	153252	58.40
BSLSENETFG	EQ	08-Sep-2023	64.56	65.45	65.45	64.01	65.10	65.10	65.04	758	0.49	80	538	70.98
BSOFT	EQ	08-Sep-2023	512.85	514.90	521.85	514.00	517.20	518.50	517.91	1310209	6785.76	18198	398661	30.43
BTML	BE	08-Sep-2023	143.95	145.95	145.95	139.00	144.20	144.15	139.98	26206	36.68	39	-	-
BURNPUR	EQ	08-Sep-2023	5.05	5.10	5.30	5.05	5.25	5.25	5.25	1019504	53.48	1088	697168	68.38
BUTTERFLY	EQ	08-Sep-2023	1270.80	1270.80	1294.60	1266.65	1286.00	1289.05	1285.28	10577	135.94	1246	6124	57.90
BVCL	BE	08-Sep-2023	37.80	37.90	38.50	37.00	37.40	37.45	37.81	16421	6.21	61	-	-
BYKE	EQ	08-Sep-2023	43.95	44.70	44.70	43.05	43.50	43.55	43.76	491581	215.12	3126	310572	63.18
CADSYS	SM	08-Sep-2023	163.45	171.60	171.60	171.60	171.60	171.60	171.60	162000	277.99	45	114000	70.37
CALSOFT	EQ	08-Sep-2023	14.65	14.65	15.25	14.55	14.90	14.85	14.94	60726	9.07	345	47247	77.80
CAMLINFINE	EQ	08-Sep-2023	182.85	184.50	184.50	176.10	176.95	176.85	179.99	1315414	2367.62	11403	677008	51.47
CAMPUS	EQ	08-Sep-2023	299.70	300.00	315.50	299.00	312.40	313.20	307.50	6570919	20205.27	62812	3116697	47.43
CAMS	EQ	08-Sep-2023	2442.55	2454.00	2490.00	2447.00	2461.00	2464.60	2463.38	78774	1940.50	15085	41788	53.05
CANBK	EQ	08-Sep-2023	338.65	339.00	343.50	335.50	339.50	339.10	339.75	7260594	24668.13	46030	2265383	31.20
CANFINHOME	EQ	08-Sep-2023	773.40	778.70	783.95	770.40	772.15	773.65	777.80	371319	2888.12	11676	125065	33.68
CANTABIL	EQ	08-Sep-2023	1035.20	1031.05	1044.95	1020.05	1030.00	1028.75	1030.78	13571	139.89	1873	3788	27.91
CAPACITE	EQ	08-Sep-2023	228.20	229.80	241.80	224.95	234.00	233.30	235.09	1902811	4473.36	23842	675960	35.52
CAPLIPOINT	EQ	08-Sep-2023	1071.15	1084.00	1092.35	1055.00	1065.00	1064.90	1070.46	74716	799.80	6363	39513	52.88
CAPTRUST	EQ	08-Sep-2023	99.30	98.50	99.75	97.55	98.75	98.40	98.52	13007	12.82	326	8295	63.77
CARBORUNIV	EQ	08-Sep-2023	1190.70	1199.00	1216.00	1181.00	1200.00	1209.95	1199.21	188651	2262.32	12506	122722	65.05
CAREERP	BE	08-Sep-2023	212.60	210.00	217.90	208.95	209.05	209.10	210.56	19120	40.26	122	-	-
CARERATING	EQ	08-Sep-2023	830.35	830.40	837.20	823.50	827.00	827.25	829.04	40379	334.76	3345	23456	58.09
CARTRADE	EQ	08-Sep-2023	599.40	600.00	608.05	594.90	598.00	598.85	600.99	140470	844.21	11932	60315	42.94
CARYSIL	EQ	08-Sep-2023	677.45	677.45	688.60	670.05	677.00	679.60	680.00	44502	302.62	4246	26338	59.18
CASTROLIND	EQ	08-Sep-2023	160.15	162.00	162.00	155.50	157.45	156.45	158.29	3799940	6014.79	36181	1949756	51.31
CCHHL	BE	08-Sep-2023	9.20	9.35	9.35	9.05	9.25	9.20	9.23	58211	5.37	203	-	-
CCL	EQ	08-Sep-2023	660.10	663.60	675.95	657.30	669.00	673.50	669.75	341870	2289.67	24673	162651	47.58
CDSL	EQ	08-Sep-2023	1203.05	1210.00	1293.25	1207.90	1281.00	1282.30	1261.82	4151516	52384.65	115304	1332661	32.10
CEATLTD	EQ	08-Sep-2023	2219.30	2231.00	2247.15	2206.00	2212.50	2208.65	2214.50	78809	1745.23	7936	37051	47.01
CELEBRITY	EQ	08-Sep-2023	18.85	19.10	19.10	18.45	18.75	18.60	18.74	207326	38.85	1011	148838	71.79
CELLPOINT	SM	08-Sep-2023	57.25	58.45	58.50	56.75	57.90	57.45	57.45	32400	18.61	27	24000	74.07
CENTENKA	EQ	08-Sep-2023	434.75	436.15	444.00	436.15	438.10	438.45	440.29	56907	250.55	3282	38338	67.37
CENTEXT	BE	08-Sep-2023	19.40	20.10	20.35	18.45	19.40	19.60	19.55	1353543	264.64	4267	-	-
CENTRALBK	EQ	08-Sep-2023	39.00	39.25	39.90	39.00	39.30	39.30	39.45	20142013	7945.71	23125	6384601	31.70
CENTRUM	EQ	08-Sep-2023	26.95	27.40	27.40	25.70	25.90	25.85	26.31	470169	123.72	1577	357425	76.02
CENTUM	BE	08-Sep-2023	1628.00	1648.30	1649.00	1600.00	1628.00	1620.95	1619.90	6961	112.76	763	-	-
CENTURYPLY	EQ	08-Sep-2023	697.80	695.00	708.30	676.20	699.45	696.85	697.31	838144	5844.43	19031	711006	84.83
CENTURYTEX	EQ	08-Sep-2023	1076.90	1077.50	1095.00	1077.50	1089.00	1082.70	1086.72	105643	1148.04	9068	42281	40.02
CERA	EQ	08-Sep-2023	9020.10	9100.05	9288.60	9020.00	9101.00	9082.70	9155.46	22318	2043.31	5748	9219	41.31
CEREBRAINT	BE	08-Sep-2023	6.15	6.10	6.10	6.05	6.05	6.05	6.07	99063	6.01	169	-	-
CESC	EQ	08-Sep-2023	90.90	91.50	94.40	90.50	92.80	92.90	92.87	13748940	12768.85	51713	5922366	43.08
CGCL	EQ	08-Sep-2023	811.05	811.05	821.30	806.25	809.30	809.80	811.21	165406	1341.78	6494	48411	29.27
CGPOWER	EQ	08-Sep-2023	448.70	450.95	459.70	450.55	454.90	455.25	455.87	2587763	11796.84	26979	1818043	70.26
CHALET	EQ	08-Sep-2023	546.10	548.00	568.00	546.70	566.25	565.30	559.42	295073	1650.69	16406	117886	39.95
CHAMBLFERT	EQ	08-Sep-2023	287.80	291.00	291.40	282.30	282.95	283.45	285.43	3845980	10977.43	31697	2035834	52.93
CHEMBOND	EQ	08-Sep-2023	398.70	404.30	405.15	395.00	400.95	397.90	400.96	21670	86.89	3712	6504	30.01
CHEMCON	EQ	08-Sep-2023	303.00	304.00	317.50	301.85	312.70	313.25	312.30	348795	1089.29	12140	159965	45.86
CHEMFAB	EQ	08-Sep-2023	371.90	372.95	395.00	371.75	386.00	385.60	385.62	88903	342.83	7910	41263	46.41
CHEMPLASTS	EQ	08-Sep-2023	528.20	530.00	534.20	518.15	518.95	520.70	525.34	128780	676.53	7543	63553	49.35
CHENNPETRO	EQ	08-Sep-2023	439.75	438.00	492.00	433.80	476.80	478.55	467.89	7821348	36595.65	109678	1955388	25.00
CHEVIOT	EQ	08-Sep-2023	1225.55	1225.55	1225.85	1209.45	1211.00	1211.20	1215.68	2463	29.94	465	1721	69.87
CHOICEIN	EQ	08-Sep-2023	406.10	407.70	411.75	406.75	409.00	409.55	408.84	659108	2694.68	7855	76202	11.56
CHOLAFIN	EQ	08-Sep-2023	1129.25	1132.00	1186.70	1132.00	1183.00	1175.95	1164.12	4004318	46614.95	73250	2296259	57.34
CHOLAFIN	N4	08-Sep-2023	1024.00	1024.00	1024.00	1023.90	1024.00	1024.00	1023.98	100	1.02	4	100	100.00
CHOLAFIN	N6	08-Sep-2023	996.53	995.75	996.00	995.75	996.00	996.00	995.94	480	4.78	2	480	100.00
CHOLAFIN	N7	08-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	150	1.49	4	150	100.00
CHOLAFIN	NB	08-Sep-2023	980.00	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	08-Sep-2023	1051.25	1059.60	1080.00	1047.55	1070.00	1073.35	1068.65	261117	2790.44	18450	190286	72.87
CIEINDIA	EQ	08-Sep-2023	498.60	498.00	512.60	496.70	503.95	503.35	505.00	519179	2621.86	17189	263920	50.83
CIGNITITEC	EQ	08-Sep-2023	838.20	840.50	847.05	818.40	821.20	821.75	829.40	153276	1271.28	7627	97347	63.51
CINELINE	BE	08-Sep-2023	125.60	125.00	125.00	123.10	123.10	123.10	124.53	22316	27.79	68	-	-
CINEVISTA	EQ	08-Sep-2023	13.45	13.95	14.75	13.70	14.40	14.30	14.32	213659	30.60	1052	68016	31.83
CIPLA	EQ	08-Sep-2023	1249.30	1249.50	1262.00	1239.00	1243.00	1244.60	1247.17	787710	9824.12	54343	339736	43.13
CLEAN	EQ	08-Sep-2023	1471.15	1476.70	1486.90	1453.00	1461.35	1458.10	1472.49	133074	1959.51	12659	70605	53.06
CLEDUCATE	BO	08-Sep-2023	78.35	79.05	79.60	78.70	78.70	78.70	79.39	23300	18.50	8	23300	100.00
CLEDUCATE	EQ	08-Sep-2023	78.35	77.40	78.90	77.40	78.00	78.20	78.28	60394	47.28	444	39802	65.90
CLOUD	SM	08-Sep-2023	150.30	152.30	161.00	149.15	157.00	156.60	154.76	350000	541.67	328	246000	70.29
CLSEL	EQ	08-Sep-2023	214.10	214.75	215.70	210.05	214.00	213.40	213.24	182595	389.36	6144	76827	42.08
CLSL	ST	08-Sep-2023	49.90	50.50	50.80	49.00	49.90	49.60	49.68	66000	32.79	32	62000	93.94
CMMIPL	ST	08-Sep-2023	4.80	4.60	4.60	4.60	4.60	4.60	4.60	15000	0.69	5	15000	100.00
CMNL	SM	08-Sep-2023	82.20	84.00	84.00	79.10	80.00	79.65	81.04	111000	89.95	37	90000	81.08
CMSINFO	EQ	08-Sep-2023	367.25	368.90	368.90	359.05	363.50	364.45	362.34	1320593	4785.08	39706	858066	64.98
COALINDIA	EQ	08-Sep-2023	274.00	274.60	284.45	270.90	281.25	282.10	279.85	41855413	117131.31	244911	13945439	33.32
COASTCORP	EQ	08-Sep-2023	281.45	283.80	290.00	273.95	285.50	285.00	283.39	45318	128.43	1788	27027	59.64
COCHINSHIP	EQ	08-Sep-2023	1146.15	1200.00	1258.50	1164.75	1214.10	1209.45	1221.53	18349377	224143.52	423984	1986385	10.83
COFFEEDAY	EQ	08-Sep-2023	52.25	52.55	54.10	52.40	53.20	53.10	53.38	4822297	2574.07	9945	2307823	47.86
COFORGE	EQ	08-Sep-2023	5610.35	5625.00	5625.00	5529.55	5546.00	5550.60	5562.53	280869	15623.43	28288	146413	52.13
COLPAL	EQ	08-Sep-2023	2015.60	2021.75	2038.75	2007.10	2017.00	2015.40	2020.92	297448	6011.18	16837	154235	51.85
COMPINFO	EQ	08-Sep-2023	13.20	13.30	13.30	13.10	13.10	13.15	13.20	299118	39.48	851	184889	61.81
COMPUSOFT	EQ	08-Sep-2023	22.85	23.15	24.40	22.95	23.70	23.70	23.74	706446	167.70	2484	348687	49.36
CONCOR	EQ	08-Sep-2023	690.95	692.00	719.35	688.55	709.60	708.90	707.85	2697140	19091.68	51729	1187038	44.01
CONCORDBIO	EQ	08-Sep-2023	984.20	999.00	1026.65	994.00	1012.10	1014.25	1013.95	314107	3184.89	14181	145196	46.23
CONFIPET	EQ	08-Sep-2023	91.80	92.00	93.45	90.50	91.15	90.85	92.19	2028359	1869.96	8030	894735	44.11
CONSOFINVT	BE	08-Sep-2023	140.20	140.00	142.85	140.00	140.00	140.10	140.46	5578	7.83	105	-	-
CONSUMBEES	EQ	08-Sep-2023	92.54	92.60	92.99	92.60	92.66	92.74	92.86	48321	44.87	394	38582	79.85
CONTI	SM	08-Sep-2023	31.95	30.95	30.95	30.95	30.95	30.95	30.95	23331	7.22	7	23331	100.00
CONTROLPR	EQ	08-Sep-2023	805.45	808.00	817.55	800.00	815.25	812.30	810.20	33666	272.76	4506	14261	42.36
COOLCAPS	SM	08-Sep-2023	554.95	551.00	585.00	546.00	585.00	556.55	555.73	2750	15.28	10	1250	45.45
CORALFINAC	EQ	08-Sep-2023	40.90	40.90	41.65	40.00	40.30	40.35	40.72	507987	206.86	1519	115460	22.73
CORDSCABLE	BE	08-Sep-2023	98.00	101.70	102.00	98.00	99.50	99.35	99.91	87760	87.68	768	-	-
COROMANDEL	EQ	08-Sep-2023	1141.95	1144.95	1149.00	1121.85	1123.15	1124.20	1133.96	198395	2249.73	15137	93691	47.22
COSMOFIRST	EQ	08-Sep-2023	728.30	733.00	734.70	715.00	717.05	719.30	722.95	34291	247.91	2844	20475	59.71
COUNCODOS	EQ	08-Sep-2023	4.15	4.15	4.35	4.10	4.35	4.35	4.30	275324	11.84	163	185650	67.43
CPS	ST	08-Sep-2023	472.50	489.70	496.10	451.00	496.10	496.10	478.60	177000	847.13	260	165600	93.56
CPSEETF	EQ	08-Sep-2023	51.53	52.10	52.70	51.64	52.50	52.45	52.28	1851937	968.26	5915	1108199	59.84
CRAFTSMAN	EQ	08-Sep-2023	4847.00	4851.55	4920.00	4775.05	4812.20	4817.75	4835.65	23400	1131.54	10075	13593	58.09
CRAYONS	SM	08-Sep-2023	158.60	160.00	160.00	158.10	158.10	158.15	159.34	18000	28.68	8	16000	88.89
CREATIVE	EQ	08-Sep-2023	544.35	550.00	562.00	545.00	554.00	548.85	552.72	23541	130.12	2280	10813	45.93
CREATIVEYE	EQ	08-Sep-2023	3.40	3.30	3.50	3.30	3.50	3.50	3.50	9975	0.35	10	9975	100.00
CREDITACC	EQ	08-Sep-2023	1442.15	1449.70	1471.45	1424.00	1434.90	1432.50	1440.27	91802	1322.20	13881	54375	59.23
CREDITACC	N1	08-Sep-2023	1020.00	1010.00	1010.00	1000.10	1000.10	1000.10	1006.63	100	1.01	2	100	100.00
CREDITACC	N3	08-Sep-2023	1001.00	1002.25	1002.25	1001.00	1001.00	1001.00	1001.11	60	0.60	3	60	100.00
CREDITACC	N5	08-Sep-2023	1015.30	1044.00	1044.00	1011.21	1011.21	1011.21	1018.93	5	0.05	3	4	80.00
CREST	EQ	08-Sep-2023	241.35	244.95	244.95	238.20	243.00	242.00	241.08	15789	38.06	772	11098	70.29
CRISIL	EQ	08-Sep-2023	3876.25	3889.00	3909.00	3836.25	3892.00	3897.15	3889.78	18818	731.98	5125	11012	58.52
CROMPTON	EQ	08-Sep-2023	313.45	316.00	319.50	313.45	315.85	316.20	316.04	3674917	11614.03	37971	2088977	56.84
CROWN	BE	08-Sep-2023	48.05	48.05	49.85	47.10	49.50	49.50	48.80	17259	8.42	47	-	-
CSBBANK	EQ	08-Sep-2023	327.45	327.45	331.50	326.25	328.00	328.30	328.03	213398	700.02	5488	104166	48.81
CSLFINANCE	EQ	08-Sep-2023	313.35	314.95	328.60	314.05	324.00	320.45	322.22	49038	158.01	3036	25096	51.18
CTE	BE	08-Sep-2023	58.15	59.00	59.95	58.35	58.60	58.70	59.46	19058	11.33	118	-	-
CUB	EQ	08-Sep-2023	131.90	133.00	134.50	132.30	132.40	132.55	133.38	5656884	7545.26	47467	2080391	36.78
CUBEXTUB	BE	08-Sep-2023	40.50	41.00	41.00	39.10	39.90	39.90	40.16	17105	6.87	72	-	-
CUMMINSIND	EQ	08-Sep-2023	1739.65	1750.50	1762.80	1737.40	1754.50	1755.35	1750.48	1105103	19344.65	58502	749949	67.86
CUPID	EQ	08-Sep-2023	384.40	384.40	400.00	376.70	398.00	397.05	389.61	281455	1096.59	7415	173562	61.67
CYBERMEDIA	BE	08-Sep-2023	22.35	22.95	22.95	21.25	21.25	21.25	21.44	62017	13.30	395	-	-
CYBERTECH	BE	08-Sep-2023	130.00	129.05	132.90	129.05	129.40	129.40	130.45	23573	30.75	326	-	-
CYIENT	EQ	08-Sep-2023	1823.25	1829.10	1844.00	1784.20	1792.55	1788.00	1804.43	339081	6118.48	32718	192356	56.73
CYIENTDLM	EQ	08-Sep-2023	683.90	675.00	725.00	671.30	707.90	699.20	704.96	507835	3580.04	21347	197352	38.86
DAAWAT	EQ	08-Sep-2023	177.35	178.00	180.55	173.20	174.95	174.85	176.50	1677667	2961.02	14036	714290	42.58
DABUR	EQ	08-Sep-2023	566.00	566.00	568.90	563.55	567.10	567.10	567.13	695069	3941.94	18029	491376	70.69
DALBHARAT	EQ	08-Sep-2023	2287.85	2306.00	2327.40	2287.55	2314.75	2322.10	2311.23	416878	9635.02	27651	278490	66.80
DALMIASUG	EQ	08-Sep-2023	426.45	429.80	430.70	417.00	419.00	418.85	421.95	131635	555.44	7630	58564	44.49
DAMODARIND	EQ	08-Sep-2023	52.45	53.00	54.50	51.45	53.05	52.75	53.50	104795	56.06	1238	53824	51.36
DANGEE	EQ	08-Sep-2023	12.75	12.85	13.85	11.95	12.00	12.00	12.45	1710840	213.05	2437	926909	54.18
DATAMATICS	EQ	08-Sep-2023	598.15	601.00	611.00	590.50	595.00	596.05	598.60	131348	786.25	11760	63709	48.50
DATAPATTNS	EQ	08-Sep-2023	2189.45	2212.60	2246.00	2150.55	2161.95	2155.75	2189.68	400770	8775.59	41027	188611	47.06
DBCORP	EQ	08-Sep-2023	219.00	220.90	225.85	219.15	222.00	222.00	222.06	129963	288.59	3325	91221	70.19
DBL	EQ	08-Sep-2023	331.00	333.40	344.00	331.05	333.05	333.30	337.46	1537736	5189.22	22579	515785	33.54
DBOL	EQ	08-Sep-2023	177.25	177.95	177.95	172.00	172.25	172.50	174.11	195543	340.46	3573	107982	55.22
DBREALTY	EQ	08-Sep-2023	160.90	162.85	165.00	156.00	159.80	159.75	160.83	3108793	4999.97	16211	1631995	52.50
DBSTOCKBRO	EQ	08-Sep-2023	28.95	30.00	31.20	28.50	29.50	29.10	29.88	205682	61.46	1560	63140	30.70
DCAL	EQ	08-Sep-2023	164.15	164.95	166.25	161.20	162.50	162.35	163.00	392954	640.52	5630	189780	48.30
DCBBANK	EQ	08-Sep-2023	116.20	116.10	119.65	115.55	118.00	117.95	117.66	2044916	2405.99	9170	825833	40.38
DCI	BE	08-Sep-2023	148.60	151.95	151.95	145.25	147.00	147.40	146.83	1824	2.68	70	-	-
DCM	EQ	08-Sep-2023	75.95	75.95	78.25	75.95	76.75	77.15	77.12	63636	49.08	1376	36149	56.81
DCMFINSERV	BE	08-Sep-2023	4.40	4.50	4.50	4.30	4.35	4.45	4.41	23626	1.04	63	-	-
DCMNVL	EQ	08-Sep-2023	177.35	177.35	180.00	176.20	177.50	177.60	178.15	23474	41.82	946	16445	70.06
DCMSHRIRAM	EQ	08-Sep-2023	1008.05	1008.05	1010.60	990.10	997.00	996.25	998.69	41251	411.97	4103	15288	37.06
DCMSRIND	EQ	08-Sep-2023	136.45	137.30	137.85	132.60	134.40	133.55	134.64	283536	381.74	5870	175390	61.86
DCW	EQ	08-Sep-2023	55.15	55.30	56.00	54.45	55.20	55.10	55.02	2079339	1144.12	7725	1006503	48.40
DCXINDIA	EQ	08-Sep-2023	341.45	343.70	346.85	338.05	341.15	339.60	342.94	592186	2030.82	12897	274503	46.35
DECCANCE	EQ	08-Sep-2023	552.85	555.00	574.70	555.00	564.50	567.20	569.48	85042	484.29	4918	42884	50.43
DEEPAKFERT	EQ	08-Sep-2023	659.25	662.00	674.05	662.00	663.80	666.15	667.17	1411761	9418.88	30407	605929	42.92
DEEPAKNTR	EQ	08-Sep-2023	2339.65	2346.35	2372.70	2304.50	2317.00	2319.25	2346.49	530366	12444.97	34557	240565	45.36
DEEPENR	BE	08-Sep-2023	153.00	156.05	156.05	156.05	156.05	156.05	156.05	7009	10.94	31	-	-
DEEPINDS	EQ	08-Sep-2023	264.90	265.90	275.20	259.05	262.50	260.70	267.73	371896	995.69	11668	135463	36.42
DELHIVERY	EQ	08-Sep-2023	443.40	446.50	446.70	436.00	437.95	437.40	438.32	667704	2926.68	19817	400054	59.91
DELPHIFX	EQ	08-Sep-2023	397.75	401.20	405.00	385.00	386.00	389.55	393.02	4797	18.85	767	1438	29.98
DELTACORP	EQ	08-Sep-2023	184.55	185.40	186.85	184.50	185.15	185.10	185.69	2689060	4993.23	30992	1382963	51.43
DELTAMAGNT	BE	08-Sep-2023	110.35	105.05	110.00	104.85	104.85	105.20	105.71	41717	44.10	376	-	-
DEN	EQ	08-Sep-2023	46.15	46.45	46.60	44.70	45.00	44.90	45.60	1602207	730.56	5900	875541	54.65
DENEERS	SM	08-Sep-2023	256.30	260.00	260.00	251.00	251.00	251.00	254.00	3600	9.14	3	3600	100.00
DENORA	EQ	08-Sep-2023	1797.50	1817.75	1817.75	1730.15	1740.00	1737.45	1758.08	14085	247.63	3158	8093	57.46
DENTALKART	SM	08-Sep-2023	478.00	478.00	478.00	469.60	470.00	470.00	473.28	10000	47.33	9	5000	50.00
DESTINY	SM	08-Sep-2023	27.40	28.75	28.75	28.75	28.75	28.75	28.75	6000	1.73	1	6000	100.00
DEVIT	BE	08-Sep-2023	137.20	138.00	140.50	135.40	138.50	138.25	138.22	58825	81.31	213	-	-
DEVYANI	EQ	08-Sep-2023	224.50	226.00	226.20	220.65	222.80	222.45	222.73	3091725	6886.10	38130	1469330	47.52
DGCONTENT	EQ	08-Sep-2023	20.20	21.10	21.20	20.90	21.20	21.20	21.18	51791	10.97	260	47735	92.17
DHAMPURSUG	EQ	08-Sep-2023	283.90	285.70	286.70	281.00	281.00	281.95	282.79	281159	795.10	6678	140435	49.95
DHANBANK	EQ	08-Sep-2023	24.65	24.90	25.35	24.45	24.50	24.55	24.78	3344254	828.56	4837	1481836	44.31
DHANI	BE	08-Sep-2023	44.70	45.35	45.35	43.50	44.20	44.00	44.16	634850	280.37	4398	-	-
DHANILOANS	N7	08-Sep-2023	1025.26	1030.00	1034.99	1025.00	1034.99	1032.69	1031.80	324	3.34	7	320	98.77
DHANILOANS	N8	08-Sep-2023	1538.99	1535.80	1538.88	1535.80	1538.88	1538.88	1536.92	189	2.90	11	189	100.00
DHANILOANS	NG	08-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	140	1.40	2	140	100.00
DHANILOANS	NP	08-Sep-2023	1051.05	1051.25	1051.25	1051.25	1051.25	1051.25	1051.25	2	0.02	1	2	100.00
DHANILOANS	NS	08-Sep-2023	1031.80	1031.80	1031.80	1031.80	1031.80	1031.80	1031.80	5	0.05	1	5	100.00
DHANILOANS	Y5	08-Sep-2023	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANUKA	EQ	08-Sep-2023	824.15	833.00	848.00	811.20	840.00	840.75	831.97	168341	1400.55	14325	81906	48.65
DHARMAJ	EQ	08-Sep-2023	226.30	228.00	228.95	222.05	226.90	227.15	225.49	216981	489.27	4721	159161	73.35
DHRUV	EQ	08-Sep-2023	56.30	58.50	58.50	56.50	57.30	57.15	57.59	74654	42.99	931	42132	56.44
DHUNINV	EQ	08-Sep-2023	732.40	732.40	746.95	732.40	745.00	742.75	741.88	3944	29.26	402	2900	73.53
DIAMONDYD	EQ	08-Sep-2023	930.20	935.10	948.00	927.90	943.85	940.55	940.97	22371	210.51	2270	12693	56.74
DICIND	EQ	08-Sep-2023	461.65	460.05	472.00	460.00	464.00	464.05	464.44	2842	13.20	144	2226	78.33
DIGISPICE	BE	08-Sep-2023	37.65	38.15	39.00	36.10	36.60	36.75	37.34	87839	32.80	426	-	-
DIGJAMLMTD	BE	08-Sep-2023	104.60	109.80	109.80	100.00	101.50	101.60	104.10	10103	10.52	209	-	-
DIL	BE	08-Sep-2023	10.00	10.05	10.45	10.00	10.40	10.30	10.21	804969	82.23	1107	-	-
DISHTV	EQ	08-Sep-2023	21.95	22.10	22.15	20.65	20.85	20.85	21.31	29688514	6325.42	20369	14236287	47.95
DIVGIITTS	EQ	08-Sep-2023	1000.75	1008.00	1038.90	988.00	991.00	991.05	1007.34	46734	470.77	6708	17117	36.63
DIVISLAB	EQ	08-Sep-2023	3694.00	3692.70	3711.70	3668.25	3700.00	3698.80	3694.02	247373	9138.02	16663	119651	48.37
DIVOPPBEES	EQ	08-Sep-2023	57.51	59.25	59.25	57.13	58.13	58.03	58.00	20500	11.89	618	17618	85.94
DIXON	EQ	08-Sep-2023	5084.80	5099.00	5144.45	5065.55	5116.00	5121.20	5110.70	408374	20870.79	33419	142760	34.96
DJML	EQ	08-Sep-2023	156.30	156.55	157.15	152.50	154.50	153.80	153.80	3951	6.08	167	3270	82.76
DLF	EQ	08-Sep-2023	530.75	532.00	544.45	531.40	540.15	540.00	537.99	8016696	43129.38	124789	3983514	49.69
DLINKINDIA	EQ	08-Sep-2023	347.65	349.40	354.50	345.15	347.80	347.85	349.16	368952	1288.24	12633	83995	22.77
DMART	EQ	08-Sep-2023	3785.10	3820.00	3825.00	3776.00	3783.05	3782.40	3791.06	155200	5883.72	18327	85741	55.25
DMCC	EQ	08-Sep-2023	335.50	339.80	343.30	335.10	341.00	340.95	339.94	49216	167.31	2878	26787	54.43
DNAMEDIA	EQ	08-Sep-2023	2.90	2.95	3.10	2.90	3.00	3.00	2.99	215183	6.43	238	173263	80.52
DODLA	EQ	08-Sep-2023	740.70	744.60	756.05	735.05	743.00	742.45	745.20	59513	443.49	5335	24777	41.63
DOLATALGO	EQ	08-Sep-2023	51.15	51.65	51.75	50.55	50.85	50.85	50.91	138970	70.75	1199	86155	62.00
DOLLAR	EQ	08-Sep-2023	447.85	449.00	473.90	440.05	468.00	470.50	464.44	478904	2224.24	17475	252535	52.73
DOLLEX	SM	08-Sep-2023	47.90	48.50	48.50	45.55	47.35	47.35	47.34	16000	7.57	4	12000	75.00
DOLPHIN	BE	08-Sep-2023	247.80	260.15	260.15	260.15	260.15	260.15	260.15	55	0.14	5	-	-
DONEAR	EQ	08-Sep-2023	116.50	117.90	121.90	114.05	115.50	116.15	118.18	2408600	2846.50	20859	766418	31.82
DPABHUSHAN	EQ	08-Sep-2023	562.40	569.00	570.40	534.30	534.30	534.30	539.40	40271	217.22	1323	29885	74.21
DPSCLTD	EQ	08-Sep-2023	14.80	15.00	17.40	14.90	17.25	17.15	16.77	4437872	744.02	6889	2243352	50.55
DPWIRES	EQ	08-Sep-2023	654.70	655.05	669.95	651.00	655.00	653.85	658.27	26804	176.44	3747	11219	41.86
DRCSYSTEMS	EQ	08-Sep-2023	41.25	41.85	42.35	40.75	42.35	41.40	41.69	37290	15.55	925	9915	26.59
DREAMFOLKS	EQ	08-Sep-2023	506.80	509.00	514.00	506.00	507.80	507.40	509.90	383540	1955.69	11029	179730	46.86
DREDGECORP	EQ	08-Sep-2023	534.45	537.80	544.30	526.10	528.40	530.80	535.87	210326	1127.08	5989	92062	43.77
DRONE	SM	08-Sep-2023	134.50	135.50	137.35	131.70	135.90	134.60	134.62	148000	199.24	74	88000	59.46
DRREDDY	EQ	08-Sep-2023	5615.15	5631.00	5633.65	5570.00	5579.95	5583.80	5592.83	184790	10334.98	19114	100243	54.25
DSPBANKETF	EQ	08-Sep-2023	45.09	45.64	45.64	44.65	45.50	45.42	45.46	4001	1.82	143	3168	79.18
DSPGOLDETF	EQ	08-Sep-2023	59.00	60.55	60.55	58.90	59.00	59.00	59.09	1627	0.96	44	1511	92.87
DSPITETF	EQ	08-Sep-2023	32.66	32.55	32.58	32.32	32.53	32.46	32.53	6231	2.03	41	6184	99.25
DSPN50ETF	EQ	08-Sep-2023	200.65	200.95	202.54	198.03	201.40	200.31	201.40	1184	2.38	42	1112	93.92
DSPNEWETF	EQ	08-Sep-2023	238.76	239.00	240.76	238.00	238.00	240.05	240.01	3895	9.35	109	3201	82.18
DSPPSBKETF	EQ	08-Sep-2023	46.12	46.92	47.49	46.69	47.10	47.10	47.06	3514	1.65	61	3107	88.42
DSPPVBKETF	EQ	08-Sep-2023	23.45	23.48	23.50	23.00	23.00	23.03	23.18	3114	0.72	30	2563	82.31
DSPQ50ETF	EQ	08-Sep-2023	195.76	196.02	197.26	193.63	193.63	195.04	196.57	12467	24.51	93	6783	54.41
DSPSENXETF	EQ	08-Sep-2023	66.57	67.90	67.90	66.32	66.52	66.52	66.61	2901	1.93	34	1759	60.63
DSPSILVETF	EQ	08-Sep-2023	70.79	70.96	70.96	70.25	70.38	70.34	70.45	8588	6.05	103	7204	83.88
DSSL	EQ	08-Sep-2023	712.25	719.85	720.00	702.00	712.50	712.15	710.44	23612	167.75	2434	15144	64.14
DTIL	EQ	08-Sep-2023	232.85	236.00	241.00	231.00	232.10	233.50	236.20	33116	78.22	2410	16735	50.53
DUCOL	SM	08-Sep-2023	179.50	179.00	183.55	179.00	179.00	179.00	179.94	14400	25.91	8	14400	100.00
DUCON	BE	08-Sep-2023	7.05	7.40	7.40	6.80	7.40	7.40	7.35	498214	36.60	879	-	-
DUGLOBAL	SM	08-Sep-2023	54.25	54.20	56.15	53.50	55.00	55.00	54.80	17500	9.59	7	10000	57.14
DVL	EQ	08-Sep-2023	268.35	268.35	275.00	268.35	271.80	271.00	271.65	70419	191.30	2876	41194	58.50
DWARKESH	EQ	08-Sep-2023	97.20	97.50	97.75	95.30	95.50	95.55	96.13	1960040	1884.28	12450	982786	50.14
DYCL	BE	08-Sep-2023	464.20	463.85	477.00	462.00	477.00	472.90	469.50	33683	158.14	1217	-	-
DYNAMATECH	EQ	08-Sep-2023	3915.80	3935.40	3956.20	3880.00	3925.00	3904.30	3918.00	5281	206.91	1486	2308	43.70
DYNAMIC	SM	08-Sep-2023	107.10	111.80	112.45	110.50	112.45	112.45	112.27	168000	188.61	71	112000	66.67
DYNPRO	EQ	08-Sep-2023	393.25	386.20	405.00	386.20	392.00	392.15	396.49	42213	167.37	3236	23045	54.59
E2E	BE	08-Sep-2023	392.55	384.70	384.70	384.70	384.70	384.70	384.70	6089	23.42	151	-	-
EASEMYTRIP	EQ	08-Sep-2023	39.10	39.35	39.60	38.35	38.80	38.70	38.95	23169208	9025.15	25792	15117379	65.25
EASTSILK	BE	08-Sep-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	36990	0.74	23	-	-
EBBETF0425	EQ	08-Sep-2023	1153.06	1152.06	1152.50	1150.45	1151.00	1151.03	1151.43	8848	101.88	78	8709	98.43
EBBETF0430	EQ	08-Sep-2023	1298.91	1317.70	1317.70	1293.06	1299.50	1300.85	1298.97	9204	119.56	242	7597	82.54
EBBETF0431	EQ	08-Sep-2023	1157.43	1159.99	1161.97	1156.00	1161.94	1159.82	1159.04	6560	76.03	131	5348	81.52
EBBETF0433	EQ	08-Sep-2023	1057.14	1056.99	1059.00	1054.10	1057.96	1057.96	1057.46	6050	63.98	68	4997	82.60
ECLERX	EQ	08-Sep-2023	1681.10	1688.00	1719.10	1676.05	1710.00	1709.50	1706.11	48471	826.97	6237	25372	52.34
ECLFINANCE	NJ	08-Sep-2023	980.10	980.10	980.99	975.00	975.00	975.00	976.13	128	1.25	5	128	100.00
ECLFINANCE	NK	08-Sep-2023	959.30	959.00	979.00	959.00	975.00	972.73	971.10	432	4.20	11	416	96.30
ECLFINANCE	NO	08-Sep-2023	989.98	990.50	990.50	990.00	990.00	990.16	990.20	300	2.97	13	300	100.00
ECLFINANCE	NP	08-Sep-2023	1056.66	1051.00	1064.00	1051.00	1060.00	1061.74	1055.66	265	2.80	12	240	90.57
ECLFINANCE	NQ	08-Sep-2023	1554.00	1562.10	1562.10	1560.00	1560.00	1560.00	1560.45	195	3.04	6	195	100.00
ECLFINANCE	NR	08-Sep-2023	1000.17	1005.00	1005.00	1000.10	1000.10	1000.41	1000.41	101	1.01	8	101	100.00
ECLFINANCE	NS	08-Sep-2023	1033.87	1037.00	1037.00	1035.90	1036.00	1036.00	1036.07	150	1.55	6	150	100.00
EDELWEISS	EQ	08-Sep-2023	56.50	56.75	57.80	56.25	57.05	56.95	56.91	2950731	1679.36	15557	1498407	50.78
EDUCOMP	BZ	08-Sep-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	15391	0.31	40	-	-
EICHERMOT	EQ	08-Sep-2023	3402.45	3403.00	3406.35	3366.10	3371.70	3370.90	3379.94	448502	15159.10	38955	291331	64.96
EIDPARRY	EQ	08-Sep-2023	516.30	519.75	531.00	513.50	524.00	519.85	519.01	966986	5018.73	25189	479480	49.58
EIFFL	EQ	08-Sep-2023	143.40	140.05	144.40	140.05	144.40	144.10	142.95	1814	2.59	117	845	46.58
EIHAHOTELS	EQ	08-Sep-2023	486.80	489.25	492.00	481.25	486.15	490.10	487.91	24391	119.01	1786	13688	56.12
EIHOTEL	EQ	08-Sep-2023	253.90	256.40	256.40	249.65	251.50	251.30	252.47	693085	1749.85	9516	346555	50.00
EIMCOELECO	BE	08-Sep-2023	877.45	899.00	921.00	895.00	902.10	909.35	907.60	7703	69.91	276	-	-
EKC	EQ	08-Sep-2023	117.65	118.50	123.45	117.80	121.50	120.80	120.97	1097035	1327.10	10622	506807	46.20
ELDEHSG	EQ	08-Sep-2023	714.95	715.00	728.90	710.10	724.00	723.50	719.38	3066	22.06	435	1415	46.15
ELECON	EQ	08-Sep-2023	884.05	885.00	892.05	842.30	852.50	851.50	867.32	380359	3298.92	19619	211458	55.59
ELECTCAST	EQ	08-Sep-2023	72.25	72.85	73.00	69.35	70.20	70.05	71.36	4915737	3507.86	12861	2371432	48.24
ELECTHERM	BE	08-Sep-2023	149.35	152.30	152.30	152.30	152.30	152.30	152.30	28235	43.00	128	-	-
ELGIEQUIP	EQ	08-Sep-2023	496.45	498.85	502.90	490.35	492.00	492.65	496.51	187414	930.54	8797	95262	50.83
ELGIRUBCO	EQ	08-Sep-2023	51.30	51.40	51.65	50.00	50.45	50.25	50.58	65916	33.34	737	42899	65.08
ELIN	EQ	08-Sep-2023	179.00	180.45	182.50	175.50	177.10	176.60	177.87	325066	578.19	7035	161033	49.54
EMAMILTD	EQ	08-Sep-2023	529.65	532.30	542.00	529.65	538.00	539.75	536.93	729424	3916.47	23048	559089	76.65
EMAMIPAP	EQ	08-Sep-2023	143.45	143.45	148.00	143.45	145.50	145.55	146.00	119953	175.14	2678	53625	44.71
EMAMIREAL	EQ	08-Sep-2023	81.80	84.00	88.90	82.10	88.00	87.55	87.12	522024	454.77	5172	354546	67.92
EMBASSY	RR	08-Sep-2023	304.78	305.80	309.50	304.10	309.31	309.34	305.86	965051	2951.73	7532	942024	97.61
EMIL	BE	08-Sep-2023	142.30	141.50	141.50	138.00	139.90	139.10	139.54	306808	428.10	4623	-	-
EMKAY	EQ	08-Sep-2023	89.35	90.70	92.95	88.20	88.30	88.60	90.19	49010	44.20	1283	23773	48.51
EMKAYTOOLS	SM	08-Sep-2023	390.50	385.00	394.00	378.05	378.05	381.55	385.17	14400	55.46	17	13800	95.83
EMMBI	EQ	08-Sep-2023	99.70	100.50	116.35	100.00	111.70	112.10	110.69	1613356	1785.75	19832	453527	28.11
EMUDHRA	EQ	08-Sep-2023	490.25	495.45	499.10	484.05	488.20	491.70	493.86	166420	821.88	7897	104782	62.96
ENDURANCE	EQ	08-Sep-2023	1613.10	1621.15	1640.00	1609.30	1619.00	1618.90	1624.09	34164	554.85	4671	17636	51.62
ENERGYDEV	EQ	08-Sep-2023	20.50	20.55	21.00	20.15	20.15	20.40	20.56	129501	26.63	798	91711	70.82
ENGINERSIN	EQ	08-Sep-2023	157.65	158.95	159.15	156.60	158.00	158.00	157.85	3451735	5448.45	22395	1676239	48.56
ENIL	EQ	08-Sep-2023	160.65	162.05	163.95	158.15	160.30	161.20	160.92	94541	152.14	2301	62184	65.77
EPL	EQ	08-Sep-2023	210.30	212.70	214.95	208.70	209.80	209.75	212.17	1313315	2786.47	21712	910374	69.32
EQUITASBNK	EQ	08-Sep-2023	84.35	85.10	88.60	84.70	87.90	87.95	86.71	10918483	9467.84	39850	5866402	53.73
ERFLNCDI	N5	08-Sep-2023	914.00	915.00	915.00	910.10	912.00	911.69	912.01	182	1.66	9	182	100.00
ERFLNCDI	N6	08-Sep-2023	930.26	942.00	942.00	929.20	929.20	929.59	930.29	311	2.89	9	300	96.46
ERIS	EQ	08-Sep-2023	822.30	833.00	833.00	817.85	825.00	826.00	824.53	44386	365.98	6017	25002	56.33
EROSMEDIA	EQ	08-Sep-2023	20.15	20.15	20.85	20.10	20.40	20.30	20.46	1613119	330.07	4202	771568	47.83
ESABINDIA	EQ	08-Sep-2023	5141.10	5165.10	5325.00	5147.00	5318.00	5314.80	5253.95	12168	639.30	3551	6590	54.16
ESCORTS	EQ	08-Sep-2023	3144.15	3146.70	3198.90	3140.00	3185.00	3185.40	3182.51	313212	9968.00	21612	107962	34.47
ESFL	SM	08-Sep-2023	152.50	153.45	154.90	149.50	149.55	150.20	151.58	55200	83.67	46	42000	76.09
ESG	EQ	08-Sep-2023	32.22	32.31	32.47	32.27	32.34	32.34	32.36	20463	6.62	130	12804	62.57
ESSARSHPNG	BE	08-Sep-2023	13.50	13.75	13.75	13.75	13.75	13.75	13.75	44268	6.09	71	-	-
ESSENTIA	BE	08-Sep-2023	6.05	6.05	6.10	6.05	6.05	6.05	6.06	85664	5.19	199	-	-
ESTER	EQ	08-Sep-2023	93.85	94.20	95.60	93.20	94.50	94.10	94.13	218315	205.50	3025	145526	66.66
ETHOSLTD	EQ	08-Sep-2023	1640.25	1648.95	1658.90	1628.00	1649.00	1638.90	1645.54	15824	260.39	2905	8739	55.23
EUROBOND	SM	08-Sep-2023	150.30	151.00	153.20	147.30	150.00	150.00	150.72	20000	30.14	20	16000	80.00
EUROTEXIND	BE	08-Sep-2023	12.35	12.35	12.35	12.35	12.35	12.35	12.35	6	0.00	2	-	-
EVEREADY	EQ	08-Sep-2023	412.35	413.00	424.25	411.00	418.00	419.30	418.88	237816	996.16	9616	75023	31.55
EVERESTIND	EQ	08-Sep-2023	1203.35	1200.00	1215.10	1162.00	1165.00	1171.80	1179.68	24019	283.35	5343	10335	43.03
EXCEL	BE	08-Sep-2023	0.40	0.40	0.45	0.35	0.45	0.40	0.40	19211255	76.70	2533	-	-
EXCELINDUS	EQ	08-Sep-2023	958.90	962.50	968.15	948.00	950.00	952.75	956.70	10679	102.17	2694	5542	51.90
EXIDEIND	EQ	08-Sep-2023	274.00	276.95	276.95	272.35	273.35	273.45	274.00	2113514	5790.96	24965	895650	42.38
EXPLEOSOL	EQ	08-Sep-2023	1452.10	1450.05	1467.65	1440.70	1453.00	1450.95	1450.53	24423	354.26	2811	11063	45.30
EXXARO	EQ	08-Sep-2023	141.50	142.25	149.10	141.75	147.00	147.05	146.03	714711	1043.67	7450	183870	25.73
FACT	EQ	08-Sep-2023	514.10	519.65	541.00	513.60	518.65	518.10	525.86	2475230	13016.15	41919	444611	17.96
FAIRCHEMOR	EQ	08-Sep-2023	1245.35	1268.00	1268.00	1230.00	1239.00	1240.40	1246.74	28358	353.55	5908	12456	43.92
FAZE3Q	EQ	08-Sep-2023	398.05	408.05	408.05	397.10	397.95	399.35	400.12	21806	87.25	1048	14924	68.44
FCL	EQ	08-Sep-2023	340.60	342.25	344.45	336.00	340.70	342.05	341.82	416440	1423.47	9269	180910	43.44
FCONSUMER	BE	08-Sep-2023	0.90	0.95	0.95	0.95	0.95	0.95	0.95	8248141	78.36	616	-	-
FCSSOFT	EQ	08-Sep-2023	2.50	2.50	2.60	2.45	2.50	2.50	2.51	12225653	306.80	5134	5729531	46.86
FDC	EQ	08-Sep-2023	401.45	406.60	408.25	393.00	399.50	397.75	402.23	312755	1257.99	11601	159047	50.85
FEDERALBNK	EQ	08-Sep-2023	145.00	145.85	148.30	145.05	147.40	147.50	146.95	18010921	26467.24	65580	8844919	49.11
FEL	BZ	08-Sep-2023	1.05	1.10	1.10	1.05	1.10	1.10	1.10	900813	9.91	385	-	-
FELDVR	BE	08-Sep-2023	5.75	5.75	6.00	5.75	6.00	5.95	5.95	27185	1.62	110	-	-
FELIX	SM	08-Sep-2023	130.00	124.20	124.20	123.50	123.50	123.75	123.73	3000	3.71	3	3000	100.00
FIBERWEB	EQ	08-Sep-2023	33.25	33.50	34.85	32.70	34.35	34.45	34.04	358428	122.03	2148	212126	59.18
FIDEL	SM	08-Sep-2023	118.00	119.00	119.00	109.00	112.75	112.75	115.09	36000	41.43	12	30000	83.33
FIEMIND	EQ	08-Sep-2023	1996.95	2000.00	2040.00	1970.00	1984.40	1987.10	2004.36	45988	921.77	6805	18918	41.14
FILATEX	EQ	08-Sep-2023	48.20	47.90	49.90	47.90	48.70	49.15	49.34	724222	357.30	4254	428964	59.23
FINCABLES	EQ	08-Sep-2023	1118.95	1130.90	1142.00	1110.90	1129.50	1133.85	1127.40	325642	3671.30	18126	139949	42.98
FINEORG	EQ	08-Sep-2023	4951.30	4980.00	4990.95	4937.10	4983.00	4984.00	4976.45	29646	1475.32	6329	15943	53.78
FINOPB	EQ	08-Sep-2023	351.15	351.75	353.00	345.90	350.25	349.95	349.07	76477	266.96	4512	31747	41.51
FINPIPE	EQ	08-Sep-2023	249.80	249.75	250.95	241.05	242.20	241.85	244.76	931500	2279.93	20429	582367	62.52
FIVESTAR	EQ	08-Sep-2023	705.15	710.00	732.10	693.30	724.00	728.70	712.11	1459324	10391.95	35778	1007822	69.06
FLEXITUFF	BE	08-Sep-2023	40.35	41.75	41.90	39.50	39.65	40.45	41.01	17204	7.06	110	-	-
FLFL	BZ	08-Sep-2023	4.75	4.95	4.95	4.55	4.65	4.65	4.69	116023	5.44	141	-	-
FLUOROCHEM	EQ	08-Sep-2023	3015.50	3028.95	3115.00	3015.50	3069.60	3067.30	3048.57	93221	2841.91	9439	40152	43.07
FMGOETZE	EQ	08-Sep-2023	423.30	426.70	432.00	413.40	422.50	422.50	421.10	332880	1401.77	11854	152913	45.94
FMNL	BE	08-Sep-2023	6.55	6.60	6.60	6.40	6.50	6.40	6.47	44225	2.86	148	-	-
FOCE	SM	08-Sep-2023	834.00	833.95	838.00	751.00	838.00	838.00	827.44	5200	43.03	16	5000	96.15
FOCUS	EQ	08-Sep-2023	784.95	796.55	796.55	782.00	790.50	789.65	789.26	22763	179.66	1272	10307	45.28
FOODSIN	EQ	08-Sep-2023	179.50	181.25	181.40	177.10	177.90	177.55	178.42	114606	204.47	2636	73053	63.74
FORCEMOT	EQ	08-Sep-2023	3629.85	3770.00	3811.30	3645.10	3811.30	3811.30	3764.77	129220	4864.84	8491	70244	54.36
FORTIS	EQ	08-Sep-2023	336.15	335.20	342.75	334.30	339.40	339.30	339.15	2333674	7914.64	31206	1798713	77.08
FOSECOIND	EQ	08-Sep-2023	3575.25	3594.00	3605.95	3513.25	3537.50	3535.60	3551.97	3986	141.58	1143	1953	49.00
FRETAIL	BZ	08-Sep-2023	3.60	3.70	3.75	3.45	3.50	3.45	3.61	2739893	98.97	2605	-	-
FROG	SM	08-Sep-2023	257.30	260.10	260.10	246.00	256.40	255.50	251.84	28800	72.53	70	14400	50.00
FSC	BZ	08-Sep-2023	12.20	12.80	12.80	12.15	12.80	12.80	12.76	10179	1.30	54	-	-
FSL	EQ	08-Sep-2023	166.55	167.30	171.75	165.75	168.50	169.20	168.94	2786964	4708.22	24585	1044217	37.47
FUSION	EQ	08-Sep-2023	606.50	611.95	623.95	609.00	620.00	618.75	616.86	162153	1000.26	11416	76812	47.37
GABRIEL	EQ	08-Sep-2023	310.75	312.00	318.00	311.00	312.90	312.85	313.85	338522	1062.46	14057	199740	59.00
GAEL	EQ	08-Sep-2023	285.30	286.65	292.80	280.05	284.85	285.60	286.61	542493	1554.84	11658	225040	41.48
GAIL	EQ	08-Sep-2023	126.05	127.25	128.85	125.90	128.00	128.05	127.68	20210938	25806.24	94056	8708960	43.09
GALAXYSURF	EQ	08-Sep-2023	2736.25	2750.00	2778.45	2705.10	2774.95	2770.35	2755.05	43498	1198.39	9209	24614	56.59
GALLANTT	EQ	08-Sep-2023	95.35	95.40	98.40	94.75	95.90	96.25	96.53	303613	293.06	3148	108706	35.80
GANDHITUBE	EQ	08-Sep-2023	752.15	752.15	764.50	742.90	751.00	745.65	751.00	18568	139.45	2202	9058	48.78
GANECOS	EQ	08-Sep-2023	1069.60	1073.25	1080.10	1060.85	1066.95	1067.35	1066.14	23401	249.49	3193	12699	54.27
GANESHBE	EQ	08-Sep-2023	167.20	168.80	171.40	166.05	167.20	166.90	168.29	212241	357.19	3217	122080	57.52
GANESHHOUC	EQ	08-Sep-2023	431.20	436.10	447.00	431.10	441.90	440.55	441.25	87178	384.67	5793	51542	59.12
GANGAFORGE	BE	08-Sep-2023	7.05	7.15	7.15	7.15	7.15	7.15	7.15	239040	17.09	143	-	-
GANGESSECU	EQ	08-Sep-2023	121.20	120.25	122.85	117.60	121.00	120.40	120.49	15656	18.86	791	5131	32.77
GARFIBRES	EQ	08-Sep-2023	3234.90	3223.15	3265.00	3209.00	3230.30	3251.70	3240.23	16516	535.16	4924	9534	57.73
GATECHDVR	BE	08-Sep-2023	10.25	10.20	10.25	10.05	10.25	10.25	10.23	85374	8.73	46	-	-
GATEWAY	EQ	08-Sep-2023	87.80	88.80	89.85	87.70	88.20	88.25	88.82	503850	447.50	4254	262436	52.09
GATI	EQ	08-Sep-2023	153.10	153.25	154.40	148.30	150.30	150.65	152.06	392324	596.56	4983	178931	45.61
GAYAHWS	BE	08-Sep-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.79	233877	1.84	109	-	-
GAYAPROJ	BE	08-Sep-2023	6.30	6.55	6.60	6.55	6.60	6.60	6.60	281261	18.56	201	-	-
GEECEE	EQ	08-Sep-2023	190.65	190.65	194.30	186.00	186.25	187.30	190.77	27821	53.07	1558	11681	41.99
GEEKAYWIRE	BE	08-Sep-2023	325.85	319.35	319.35	319.35	319.35	319.35	319.35	3062	9.78	101	-	-
GENCON	BE	08-Sep-2023	45.60	45.70	46.50	45.70	46.20	46.20	46.17	6107	2.82	31	-	-
GENESYS	EQ	08-Sep-2023	384.40	389.85	398.00	381.90	390.00	391.45	390.02	157970	616.11	8420	68796	43.55
GENSOL	EQ	08-Sep-2023	1983.75	2000.00	2024.00	1933.55	1950.00	1956.45	1965.27	25033	491.97	3544	15056	60.14
GENUSPAPER	EQ	08-Sep-2023	19.65	19.95	20.25	19.75	19.95	20.00	19.99	1748190	349.47	2872	960274	54.93
GENUSPOWER	EQ	08-Sep-2023	265.20	268.70	278.00	267.60	276.00	275.20	272.09	782653	2129.52	9572	474516	60.63
GEOJITFSL	EQ	08-Sep-2023	57.60	58.00	58.00	56.15	56.55	56.50	56.93	385176	219.29	2745	197497	51.27
GEPIL	EQ	08-Sep-2023	180.10	180.95	185.40	180.20	183.25	183.55	183.55	608565	1117.03	9314	249229	40.95
GESHIP	EQ	08-Sep-2023	815.50	831.00	847.80	820.00	826.00	824.90	835.61	1576742	13175.38	54676	593235	37.62
GET&D	EQ	08-Sep-2023	333.60	339.00	346.90	325.25	345.00	344.70	340.98	173572	591.84	3921	140906	81.18
GFLLIMITED	EQ	08-Sep-2023	92.95	93.90	93.90	88.50	90.00	89.90	91.25	196834	179.62	2698	120142	61.04
GHCL	EQ	08-Sep-2023	605.00	608.40	626.45	603.55	619.00	619.75	617.82	568055	3509.54	15815	337497	59.41
GHCLTEXTIL	EQ	08-Sep-2023	78.70	79.50	80.75	76.90	78.25	78.25	79.53	299844	238.48	5725	222756	74.29
GICHSGFIN	EQ	08-Sep-2023	187.80	188.25	197.00	187.55	193.85	194.00	192.93	913123	1761.73	13459	395219	43.28
GICL	SM	08-Sep-2023	42.50	42.10	44.25	42.10	43.00	43.00	43.39	12000	5.21	4	12000	100.00
GICRE	EQ	08-Sep-2023	229.75	222.55	226.40	222.00	225.20	225.00	224.21	734012	1645.72	9807	275004	37.47
GILLANDERS	EQ	08-Sep-2023	73.75	73.20	75.45	71.40	75.45	74.15	73.77	20023	14.77	715	7722	38.57
GILLETTE	EQ	08-Sep-2023	5885.30	5885.30	5925.00	5851.00	5895.00	5902.90	5898.38	15303	902.63	4966	8592	56.15
GILT5YBEES	EQ	08-Sep-2023	52.94	52.88	52.96	52.88	52.92	52.90	52.92	199062	105.35	505	168062	84.43
GINNIFILA	BE	08-Sep-2023	31.50	30.90	30.90	30.90	30.90	30.90	30.90	40133	12.40	59	-	-
GIPCL	EQ	08-Sep-2023	130.15	127.25	132.85	127.05	130.00	129.00	129.77	1459431	1893.84	10194	427158	29.27
GIRIRAJ	SM	08-Sep-2023	960.80	1008.80	1008.80	999.90	1008.80	1008.80	1007.59	7200	72.55	7	7200	100.00
GISOLUTION	BE	08-Sep-2023	11.40	11.50	11.50	11.30	11.35	11.40	11.36	303018	34.44	695	-	-
GKWLIMITED	BE	08-Sep-2023	1150.00	1150.00	1169.00	1150.00	1150.00	1150.00	1150.20	302	3.47	11	-	-
GLAND	EQ	08-Sep-2023	1699.45	1709.90	1709.90	1685.00	1696.85	1692.35	1696.45	151817	2575.50	14006	67491	44.46
GLAXO	EQ	08-Sep-2023	1444.25	1425.20	1465.65	1425.20	1460.00	1461.50	1456.43	79063	1151.50	5593	49484	62.59
GLENMARK	EQ	08-Sep-2023	793.85	794.80	795.55	771.25	778.00	776.85	778.95	1198297	9334.14	27052	495689	41.37
GLFL	EQ	08-Sep-2023	3.90	3.90	3.90	3.70	3.70	3.70	3.76	2844	0.11	16	2844	100.00
GLOBAL	BE	08-Sep-2023	196.70	199.90	202.60	192.00	200.00	196.25	197.08	36057	71.06	510	-	-
GLOBALPET	SM	08-Sep-2023	89.10	90.00	90.00	86.55	88.70	88.70	88.11	42000	37.01	14	36000	85.71
GLOBALVECT	BE	08-Sep-2023	81.85	82.05	83.25	78.15	80.80	80.90	80.71	22586	18.23	140	-	-
GLOBE	BE	08-Sep-2023	3.05	3.10	3.20	3.10	3.20	3.20	3.19	701560	22.36	849	-	-
GLOBUSSPR	EQ	08-Sep-2023	922.65	925.40	931.50	897.25	902.45	900.50	904.18	301288	2724.18	15125	175334	58.19
GLS	EQ	08-Sep-2023	630.20	635.70	639.90	627.30	630.00	629.60	630.76	72225	455.57	4219	41909	58.03
GMBREW	EQ	08-Sep-2023	704.40	715.00	715.10	694.30	697.35	697.70	703.17	164783	1158.71	8547	69673	42.28
GMDCLTD	EQ	08-Sep-2023	261.20	262.75	262.75	256.00	257.50	257.85	258.42	2584194	6678.18	20469	909365	35.19
GMMPFAUDLR	EQ	08-Sep-2023	1784.85	1794.90	1794.90	1747.55	1770.20	1778.85	1762.85	332092	5854.30	20436	211280	63.62
GMRINFRA	EQ	08-Sep-2023	63.10	63.45	64.25	63.10	63.75	63.80	63.72	8480182	5403.60	16895	3381333	39.87
GMRP&UI	EQ	08-Sep-2023	35.90	36.65	37.30	35.50	36.60	36.30	36.34	5239025	1903.67	13712	3199358	61.07
GNA	EQ	08-Sep-2023	538.80	542.75	544.90	533.00	535.00	534.45	536.83	57913	310.89	6163	29311	50.61
GNFC	EQ	08-Sep-2023	647.85	651.70	653.40	640.10	643.50	643.05	644.85	1124312	7250.09	18810	441023	39.23
GOACARBON	EQ	08-Sep-2023	538.45	536.40	583.00	536.10	560.00	558.15	569.41	560490	3191.48	24575	136054	24.27
GOCLCORP	EQ	08-Sep-2023	454.15	458.70	461.90	450.00	453.45	451.40	455.54	68953	314.11	6110	34021	49.34
GOCOLORS	EQ	08-Sep-2023	1387.55	1399.00	1400.00	1366.95	1387.55	1380.65	1385.02	39849	551.92	4884	28057	70.41
GODFRYPHLP	EQ	08-Sep-2023	2113.50	2108.00	2149.25	2095.00	2123.95	2123.30	2125.79	48468	1030.33	6902	20922	43.17
GODHA	BE	08-Sep-2023	0.95	0.95	1.00	0.95	1.00	1.00	0.96	2793294	26.71	957	-	-
GODREJAGRO	EQ	08-Sep-2023	490.10	490.10	499.00	490.10	496.00	496.05	495.27	248579	1231.14	8969	123249	49.58
GODREJCP	EQ	08-Sep-2023	1014.35	1017.20	1023.50	1010.90	1019.95	1020.30	1018.15	321006	3268.31	16601	133712	41.65
GODREJIND	EQ	08-Sep-2023	554.75	559.85	590.00	546.75	589.00	584.25	570.15	812941	4634.95	30094	385527	47.42
GODREJPROP	EQ	08-Sep-2023	1656.35	1657.50	1702.05	1653.05	1697.80	1693.25	1684.52	669455	11277.10	33123	263489	39.36
GOKEX	EQ	08-Sep-2023	754.70	759.40	784.00	756.05	771.00	770.40	770.12	266436	2051.89	17504	117095	43.95
GOKUL	EQ	08-Sep-2023	36.20	36.80	36.95	34.60	34.75	34.85	35.68	436381	155.71	2961	261047	59.82
GOKULAGRO	EQ	08-Sep-2023	117.70	118.95	118.95	111.60	114.70	114.40	115.35	265903	306.71	4453	144703	54.42
GOLDBEES	EQ	08-Sep-2023	50.17	50.47	50.47	50.17	50.24	50.21	50.28	2405062	1209.19	18400	1642592	68.30
GOLDENTOBC	BZ	08-Sep-2023	57.00	58.45	59.85	58.45	59.20	59.25	59.11	8057	4.76	113	-	-
GOLDETF	EQ	08-Sep-2023	58.95	59.40	59.80	59.10	59.25	59.25	59.26	3663	2.17	66	3596	98.17
GOLDIAM	EQ	08-Sep-2023	131.10	132.00	137.80	132.00	134.90	134.30	135.74	1261294	1712.05	10426	577762	45.81
GOLDSHARE	EQ	08-Sep-2023	50.30	50.35	50.65	50.25	50.50	50.55	50.49	29882	15.09	351	19976	66.85
GOLDSTAR	SM	08-Sep-2023	7.05	7.40	7.40	7.40	7.40	7.40	7.40	45000	3.33	2	45000	100.00
GOLDTECH	BE	08-Sep-2023	92.20	96.00	96.80	93.60	96.80	96.80	96.02	63715	61.18	204	-	-
GOODLUCK	EQ	08-Sep-2023	588.70	594.70	594.70	583.20	585.00	584.65	586.63	48922	286.99	3669	26865	54.91
GOODYEAR	EQ	08-Sep-2023	1345.90	1353.95	1354.95	1342.10	1346.00	1347.15	1346.84	10178	137.08	1615	5980	58.75
GOYALALUM	BE	08-Sep-2023	7.55	7.55	7.70	7.55	7.70	7.70	7.62	250199	19.07	346	-	-
GPIL	EQ	08-Sep-2023	613.70	616.40	622.90	606.30	616.00	616.00	614.10	507847	3118.71	16028	280360	55.21
GPPL	EQ	08-Sep-2023	135.55	136.00	141.35	134.20	137.90	137.60	138.52	6165904	8541.15	35852	2908898	47.18
GPTINFRA	BE	08-Sep-2023	86.85	88.55	88.55	88.55	88.55	88.55	88.55	3800	3.36	26	-	-
GRANULES	EQ	08-Sep-2023	316.25	317.80	319.00	311.70	312.70	312.85	315.51	1136470	3585.68	16437	436332	38.39
GRAPHITE	EQ	08-Sep-2023	479.70	483.00	547.00	483.00	518.10	518.30	527.01	15861032	83588.53	246589	1848358	11.65
GRASIM	EQ	08-Sep-2023	1847.40	1847.40	1856.25	1840.10	1847.00	1849.75	1848.93	364113	6732.20	18084	208884	57.37
GRAUWEIL	EQ	08-Sep-2023	136.40	137.60	144.60	137.30	138.65	138.75	141.13	822680	1161.08	10973	319844	38.88
GRAVITA	EQ	08-Sep-2023	773.95	773.90	789.90	770.00	785.45	783.10	782.52	162713	1273.26	9810	98791	60.71
GREAVESCOT	EQ	08-Sep-2023	151.30	152.25	152.70	148.70	149.00	149.10	150.60	1063022	1600.86	11540	519503	48.87
GREEN-RE	BE	08-Sep-2023	2.75	2.75	2.95	2.70	2.95	2.90	2.83	3350880	94.85	3745	-	-
GREENCHEF	SM	08-Sep-2023	135.80	139.95	139.95	135.55	138.80	138.00	138.47	43200	59.82	27	30400	70.37
GREENLAM	EQ	08-Sep-2023	454.65	460.00	460.00	453.50	455.00	455.70	457.07	16094	73.56	1630	8952	55.62
GREENPANEL	EQ	08-Sep-2023	382.20	382.95	386.95	380.30	382.00	383.45	384.12	299784	1151.52	11961	164467	54.86
GREENPLY	EQ	08-Sep-2023	169.20	170.90	170.90	167.50	168.75	167.95	169.03	165877	280.38	3818	79026	47.64
GREENPOWER	BE	08-Sep-2023	13.75	13.90	14.20	13.80	14.20	14.15	14.04	6429157	902.35	11078	-	-
GRINDWELL	EQ	08-Sep-2023	2184.15	2195.60	2230.00	2185.00	2229.85	2222.30	2217.45	67530	1497.44	8639	51917	76.88
GRINFRA	EQ	08-Sep-2023	1284.95	1284.90	1284.90	1265.00	1273.80	1270.05	1272.45	31861	405.42	4846	22799	71.56
GRMOVER	EQ	08-Sep-2023	222.55	227.55	230.00	216.00	219.95	218.30	222.33	435008	967.14	10030	155733	35.80
GROBTEA	EQ	08-Sep-2023	893.80	899.50	914.00	899.50	908.80	907.55	905.91	329	2.98	70	249	75.68
GRPLTD	BE	08-Sep-2023	3969.15	4047.00	4047.00	3910.00	3910.00	3910.00	3936.80	10	0.39	8	-	-
GRSE	EQ	08-Sep-2023	906.90	924.75	974.80	879.05	888.00	885.30	926.21	10954186	101458.87	199802	1849459	16.88
GRWRHITECH	EQ	08-Sep-2023	1387.25	1399.90	1403.80	1321.60	1362.30	1357.80	1359.43	33324	453.02	2686	18317	54.97
GSEC10YEAR	EQ	08-Sep-2023	24.87	24.90	25.30	24.85	25.30	25.22	24.97	128	0.03	20	105	82.03
GSFC	EQ	08-Sep-2023	175.15	175.85	176.70	171.75	173.25	173.25	173.40	3098539	5372.92	24066	1573864	50.79
GSLSU	EQ	08-Sep-2023	172.65	173.40	174.65	171.70	174.00	173.15	172.57	135978	234.65	1855	22992	16.91
GSPL	EQ	08-Sep-2023	281.35	283.00	291.20	281.30	283.60	282.60	286.47	1890020	5414.25	25056	1110734	58.77
GSS	EQ	08-Sep-2023	204.85	206.10	210.00	202.00	203.00	204.05	205.87	126883	261.22	1773	66576	52.47
GSTL	SM	08-Sep-2023	112.90	110.00	114.95	110.00	113.95	113.95	114.60	17000	19.48	4	17000	100.00
GTL	EQ	08-Sep-2023	9.85	10.00	10.95	9.80	10.45	10.40	10.44	10899552	1137.43	10375	4161426	38.18
GTLINFRA	EQ	08-Sep-2023	0.90	0.95	1.05	0.90	1.05	1.05	1.03	202036542	2088.35	26523	119676415	59.24
GTPL	EQ	08-Sep-2023	172.75	174.00	177.00	171.20	176.10	175.95	174.08	181443	315.85	4165	105764	58.29
GUFICBIO	EQ	08-Sep-2023	305.65	306.00	308.80	294.00	295.00	295.80	300.10	326175	978.86	8816	178170	54.62
GUJALKALI	EQ	08-Sep-2023	743.40	743.40	749.60	738.05	740.00	739.85	743.74	100963	750.91	5269	54855	54.33
GUJAPOLLO	BE	08-Sep-2023	221.65	228.55	228.55	221.15	223.15	225.10	223.21	1933	4.31	68	-	-
GUJGASLTD	EQ	08-Sep-2023	462.90	464.75	466.70	463.00	464.50	464.40	464.72	1022948	4753.80	14630	535778	52.38
GUJRAFFIA	BE	08-Sep-2023	32.80	32.70	33.50	32.00	32.90	32.00	32.70	4083	1.33	55	-	-
GULFOILLUB	EQ	08-Sep-2023	566.25	566.25	571.85	565.00	565.00	569.95	569.71	131606	749.77	2981	110263	83.78
GULFPETRO	EQ	08-Sep-2023	45.75	46.00	48.20	45.95	46.50	46.65	47.13	715060	336.98	3774	339095	47.42
GULPOLY	EQ	08-Sep-2023	224.35	224.70	226.00	222.40	223.35	223.25	224.11	57667	129.24	2672	29243	50.71
GVKPIL	EQ	08-Sep-2023	6.00	6.30	6.30	6.30	6.30	6.30	6.30	830699	52.33	620	830699	100.00
GVPTECH	BE	08-Sep-2023	16.70	16.40	16.40	16.40	16.40	16.40	16.40	5234	0.86	33	-	-
HAL	EQ	08-Sep-2023	4040.25	4059.90	4138.90	4051.00	4106.00	4105.55	4105.48	1447738	59436.60	78085	390435	26.97
HAPPSTMNDS	EQ	08-Sep-2023	919.65	918.00	954.95	918.00	939.95	939.50	935.26	1690687	15812.28	51133	1033228	61.11
HARDWYN	EQ	08-Sep-2023	38.80	39.25	39.25	38.10	38.75	38.55	38.54	106922	41.21	1230	67138	62.79
HARIOMPIPE	EQ	08-Sep-2023	592.45	598.35	605.00	590.15	599.70	598.80	597.32	53853	321.68	4796	22643	42.05
HARRMALAYA	EQ	08-Sep-2023	150.50	151.65	151.65	146.80	146.95	147.70	149.02	48898	72.87	1694	26343	53.87
HARSHA	EQ	08-Sep-2023	449.65	450.45	450.45	446.10	447.70	448.25	448.55	64748	290.43	4046	34268	52.93
HATHWAY	EQ	08-Sep-2023	18.55	18.70	19.05	18.45	18.55	18.60	18.68	7047730	1316.28	7358	2847678	40.41
HATSUN	EQ	08-Sep-2023	1200.15	1198.90	1211.00	1190.00	1201.05	1205.85	1201.65	17214	206.85	3116	9902	57.52
HAVELLS	EQ	08-Sep-2023	1370.40	1376.40	1454.00	1376.00	1452.00	1450.25	1431.64	4377612	62671.45	132653	1050623	24.00
HAVISHA	BE	08-Sep-2023	1.75	1.75	1.80	1.75	1.80	1.80	1.79	85307	1.53	151	-	-
HBLPOWER	EQ	08-Sep-2023	273.65	274.80	274.80	268.05	269.85	269.60	270.28	1153640	3118.07	18125	553392	47.97
HBSL	EQ	08-Sep-2023	57.90	56.75	58.05	56.75	57.10	57.25	57.55	6840	3.94	233	5275	77.12
HCC	EQ	08-Sep-2023	27.75	27.90	28.40	27.35	27.50	27.45	27.77	17670758	4907.52	14781	8277873	46.85
HCG	EQ	08-Sep-2023	370.05	373.00	380.35	370.95	375.50	375.60	375.75	112704	423.49	3860	71374	63.33
HCL-INSYS	BE	08-Sep-2023	18.65	18.65	18.90	18.30	18.45	18.40	18.48	315166	58.23	1101	-	-
HCLTECH	EQ	08-Sep-2023	1254.00	1259.00	1269.55	1254.30	1262.00	1262.05	1262.49	2280777	28794.48	138497	1456974	63.88
HDFCAMC	EQ	08-Sep-2023	2522.55	2523.00	2546.00	2510.00	2537.00	2535.80	2530.45	320215	8102.90	19860	126494	39.50
HDFCBANK	EQ	08-Sep-2023	1610.85	1608.30	1632.90	1607.60	1623.20	1623.40	1619.68	17251105	279412.56	263597	7088173	41.09
HDFCBSE500	EQ	08-Sep-2023	28.08	28.09	28.26	27.70	28.00	28.06	27.98	66551	18.62	400	51714	77.71
HDFCGOLD	EQ	08-Sep-2023	51.84	51.97	51.98	51.80	51.88	51.85	51.86	551865	286.21	1342	501388	90.85
HDFCGROWTH	EQ	08-Sep-2023	99.25	100.00	100.00	99.35	99.95	99.98	99.76	815	0.81	45	556	68.22
HDFCLIFE	EQ	08-Sep-2023	656.75	659.20	660.80	652.95	657.20	657.45	657.41	1693851	11135.57	47118	1003516	59.24
HDFCLIQUID	EQ	08-Sep-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	11	0.11	2	11	100.00
HDFCLOWVOL	EQ	08-Sep-2023	152.24	152.00	152.88	151.85	152.77	152.77	151.93	145	0.22	13	135	93.10
HDFCMID150	EQ	08-Sep-2023	153.05	153.00	154.95	153.00	154.95	154.32	153.77	10888	16.74	129	9733	89.39
HDFCMOMENT	EQ	08-Sep-2023	228.25	228.90	231.60	228.90	231.60	231.51	230.52	1586	3.66	41	1096	69.10
HDFCNEXT50	EQ	08-Sep-2023	459.88	460.06	463.99	457.60	457.60	457.70	461.85	1037	4.79	41	690	66.54
HDFCNIF100	EQ	08-Sep-2023	198.86	202.85	202.85	198.94	200.60	200.57	199.93	3395	6.79	82	1887	55.58
HDFCNIFBAN	EQ	08-Sep-2023	454.69	458.24	459.48	454.00	458.60	457.75	456.56	7749	35.38	148	4419	57.03
HDFCNIFIT	EQ	08-Sep-2023	336.99	332.96	332.96	326.95	329.90	327.45	327.93	6906	22.65	180	5785	83.77
HDFCNIFTY	EQ	08-Sep-2023	215.00	216.29	216.48	215.08	215.78	215.90	215.83	74333	160.43	360	67218	90.43
HDFCPVTBAN	EQ	08-Sep-2023	235.09	235.10	237.48	234.31	235.96	236.28	236.05	1665	3.93	57	1293	77.66
HDFCQUAL	EQ	08-Sep-2023	44.98	44.99	45.08	44.91	45.00	44.99	45.02	29154	13.13	58	26838	92.06
HDFCSENSEX	EQ	08-Sep-2023	726.97	726.99	733.99	726.99	730.00	730.57	730.04	1438	10.50	117	1078	74.97
HDFCSILVER	EQ	08-Sep-2023	70.36	70.68	70.68	69.92	70.12	70.10	70.12	263241	184.60	1087	216468	82.23
HDFCSML250	EQ	08-Sep-2023	123.62	127.35	127.35	124.00	124.14	124.23	124.29	192183	238.86	1385	166799	86.79
HDFCVALUE	EQ	08-Sep-2023	104.98	105.80	105.80	104.56	105.10	104.92	104.86	2341	2.45	50	2305	98.46
HEADSUP	EQ	08-Sep-2023	12.25	12.40	12.50	12.10	12.20	12.20	12.25	34279	4.20	325	27060	78.94
HEALTHY	EQ	08-Sep-2023	9.78	9.85	9.85	9.73	9.77	9.76	9.78	94653	9.25	861	53059	56.06
HECPROJECT	EQ	08-Sep-2023	48.10	47.65	49.00	47.00	47.00	47.25	47.90	10837	5.19	98	9448	87.18
HEG	EQ	08-Sep-2023	1757.45	1766.40	1914.00	1765.15	1821.95	1821.15	1861.73	2632693	49013.69	113096	470168	17.86
HEIDELBERG	EQ	08-Sep-2023	189.40	191.00	191.50	186.60	188.10	187.90	188.42	644923	1215.16	11612	444522	68.93
HEMIPROP	EQ	08-Sep-2023	122.80	123.75	123.95	121.60	122.40	122.05	122.39	780507	955.28	4614	401965	51.50
HERANBA	EQ	08-Sep-2023	384.20	387.00	388.70	378.50	380.80	379.75	381.19	59806	227.98	3948	28847	48.23
HERCULES	EQ	08-Sep-2023	338.50	338.50	345.00	334.95	335.10	335.85	338.42	48962	165.70	4149	20100	41.05
HERITGFOOD	EQ	08-Sep-2023	256.65	259.30	279.40	258.95	272.00	271.95	271.41	2704437	7340.01	39409	1011853	37.41
HEROMOTOCO	EQ	08-Sep-2023	2960.90	2969.80	3027.00	2960.15	3012.00	3008.75	3004.56	569352	17106.51	36948	314548	55.25
HESTERBIO	EQ	08-Sep-2023	1757.35	1741.00	1764.80	1729.00	1755.00	1756.70	1750.05	9432	165.06	1682	6440	68.28
HEUBACHIND	EQ	08-Sep-2023	476.20	472.00	524.50	470.10	518.15	509.75	499.01	227906	1137.26	11988	124486	54.62
HEXATRADEX	EQ	08-Sep-2023	146.20	147.10	148.55	144.40	146.05	145.45	146.07	5476	8.00	175	3978	72.64
HFCL	EQ	08-Sep-2023	77.65	78.00	78.40	76.00	76.20	76.15	76.78	9947633	7637.89	23107	4430555	44.54
HGINFRA	EQ	08-Sep-2023	976.40	982.00	993.90	970.25	992.00	986.05	983.41	99581	979.29	8290	54242	54.47
HGS	EQ	08-Sep-2023	1034.15	1039.95	1046.65	1035.05	1038.00	1037.05	1039.32	47347	492.08	4649	25893	54.69
HIKAL	EQ	08-Sep-2023	315.35	317.60	317.60	309.80	312.00	312.00	313.44	303827	952.32	7319	152418	50.17
HIL	EQ	08-Sep-2023	3063.00	3084.85	3103.00	3055.00	3090.00	3093.10	3086.75	9305	287.22	1997	5912	63.54
HILTON	BE	08-Sep-2023	144.20	145.00	151.40	145.00	151.40	150.30	148.79	72764	108.26	432	-	-
HIMATSEIDE	EQ	08-Sep-2023	159.80	161.55	161.80	155.30	160.35	160.95	158.53	1131292	1793.47	15097	470511	41.59
HINDALCO	EQ	08-Sep-2023	475.10	473.00	478.80	467.70	476.50	476.15	473.92	5637990	26719.47	85702	2288791	40.60
HINDCOMPOS	EQ	08-Sep-2023	462.85	462.85	469.00	459.00	462.90	461.80	463.66	15667	72.64	1803	9476	60.48
HINDCON	BE	08-Sep-2023	138.90	136.20	141.00	136.20	140.45	139.30	138.97	11449	15.91	186	-	-
HINDCOPPER	EQ	08-Sep-2023	162.70	163.60	168.95	163.30	166.30	166.95	166.18	8074047	13417.40	35389	3345224	41.43
HINDMOTORS	EQ	08-Sep-2023	17.00	17.20	17.50	16.75	16.80	16.85	17.02	1501199	255.44	3865	1016390	67.71
HINDOILEXP	EQ	08-Sep-2023	170.00	170.80	171.90	168.10	169.20	168.85	169.49	833058	1411.96	8120	476025	57.14
HINDPETRO	EQ	08-Sep-2023	254.15	254.75	263.30	254.00	260.30	260.40	258.92	5751334	14891.43	46128	2263386	39.35
HINDUNILVR	EQ	08-Sep-2023	2507.45	2504.00	2521.05	2501.55	2513.90	2513.80	2512.94	1018234	25587.61	64406	645106	63.36
HINDWAREAP	EQ	08-Sep-2023	583.80	583.80	595.00	572.75	573.00	576.05	581.29	74264	431.69	6791	46250	62.28
HINDZINC	EQ	08-Sep-2023	320.90	322.00	322.85	320.00	320.05	320.20	321.56	295099	948.93	9016	188818	63.98
HIRECT	BE	08-Sep-2023	352.00	350.00	356.00	350.00	356.00	356.00	350.10	5212	18.25	37	-	-
HISARMETAL	BE	08-Sep-2023	178.50	177.90	177.90	174.95	174.95	174.95	175.23	1900	3.33	31	-	-
HITECH	EQ	08-Sep-2023	75.45	75.50	81.70	75.25	81.25	80.50	78.57	3391590	2664.67	10795	2269377	66.91
HITECHCORP	BE	08-Sep-2023	232.80	227.00	235.00	227.00	234.85	234.60	232.07	1773	4.11	38	-	-
HITECHGEAR	EQ	08-Sep-2023	394.10	395.00	399.85	391.20	395.75	394.25	394.82	7348	29.01	676	4859	66.13
HLEGLAS	EQ	08-Sep-2023	594.85	602.95	602.95	587.40	590.00	589.70	593.02	63536	376.78	5199	34105	53.68
HLVLTD	EQ	08-Sep-2023	20.45	20.70	21.10	19.35	19.70	19.75	20.03	2589862	518.66	4979	1537551	59.37
HMAAGRO	EQ	08-Sep-2023	817.90	829.80	837.00	782.15	805.00	798.60	811.66	65994	535.65	2963	33524	50.80
HMT	BZ	08-Sep-2023	38.00	39.80	39.80	36.55	38.50	38.05	38.35	33343	12.79	237	-	-
HMVL	BE	08-Sep-2023	71.70	71.70	71.70	70.30	70.30	70.30	70.47	24017	16.92	55	-	-
HNDFDS	EQ	08-Sep-2023	545.05	549.35	549.95	543.60	544.50	544.80	545.58	58469	319.00	4799	38658	66.12
HNGSNGBEES	EQ	08-Sep-2023	270.80	271.86	271.86	267.05	267.90	268.36	268.90	35283	94.87	1113	29413	83.36
HOMEFIRST	EQ	08-Sep-2023	860.10	860.10	868.70	855.85	860.00	859.80	859.83	66157	568.84	6234	43271	65.41
HONAUT	EQ	08-Sep-2023	39141.10	39299.95	39334.95	38800.00	39000.00	39024.70	39018.43	12000	4682.21	2732	10136	84.47
HONDAPOWER	EQ	08-Sep-2023	2869.45	2894.95	2944.00	2848.05	2850.00	2869.70	2892.30	29605	856.26	6568	12349	41.71
HOVS	BE	08-Sep-2023	51.55	50.70	53.30	50.55	51.00	51.05	51.17	12278	6.28	72	-	-
HPAL	EQ	08-Sep-2023	509.65	513.80	513.80	501.10	503.30	503.15	506.05	94162	476.51	5642	33637	35.72
HPIL	BE	08-Sep-2023	133.65	135.00	140.00	127.15	134.50	134.20	134.91	5055	6.82	94	-	-
HPL	EQ	08-Sep-2023	231.90	233.55	239.40	226.10	233.70	233.55	234.04	422584	989.00	8153	215631	51.03
HSCL	EQ	08-Sep-2023	267.50	268.85	282.00	268.75	275.00	275.00	276.83	5158679	14280.55	51788	2015843	39.08
HTMEDIA	EQ	08-Sep-2023	25.00	25.15	26.65	24.45	25.50	25.45	25.55	1593393	407.18	3903	506799	31.81
HUBTOWN	BE	08-Sep-2023	47.55	47.15	49.90	46.60	49.90	49.90	49.66	240887	119.63	576	-	-
HUDCO	EQ	08-Sep-2023	78.20	76.70	77.90	76.20	77.15	77.05	77.05	5871090	4523.88	27555	2604906	44.37
HUDCO	N8	08-Sep-2023	1155.26	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
HUDCO	ND	08-Sep-2023	1217.00	1219.10	1220.00	1219.10	1220.00	1220.00	1219.70	75	0.91	3	75	100.00
HUDCO	NE	08-Sep-2023	1362.00	1362.00	1364.79	1362.00	1364.79	1364.79	1364.58	54	0.74	3	54	100.00
HUHTAMAKI	EQ	08-Sep-2023	268.90	272.90	273.25	267.00	270.20	271.80	269.94	52797	142.52	2900	22561	42.73
HYBRIDFIN	BE	08-Sep-2023	8.00	7.70	8.20	7.70	8.10	8.10	7.94	6768	0.54	24	-	-
IBMFNIFTY	EQ	08-Sep-2023	199.51	198.05	201.50	198.05	198.40	198.77	198.57	556	1.10	69	411	73.92
IBREALEST	EQ	08-Sep-2023	84.10	84.35	84.50	81.80	82.15	82.15	83.02	10353270	8595.33	23422	4115218	39.75
IBUCCREDIT	ND	08-Sep-2023	991.00	910.35	910.35	910.35	910.35	910.35	910.35	12	0.11	1	12	100.00
IBUCCREDIT	NH	08-Sep-2023	995.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	AI	08-Sep-2023	942.50	942.50	942.50	942.50	942.50	942.50	942.50	99	0.93	11	99	100.00
IBULHSGFIN	AN	08-Sep-2023	955.00	955.00	955.00	955.00	955.00	955.00	955.00	178	1.70	2	178	100.00
IBULHSGFIN	AP	08-Sep-2023	945.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	AT	08-Sep-2023	944.00	944.00	944.00	937.91		938.22	941.85	160	1.51	5	160	100.00
IBULHSGFIN	AZ	08-Sep-2023	955.50	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	BC	08-Sep-2023	927.23	972.00	972.00	972.00	972.00	972.00	972.00	9	0.09	1	9	100.00
IBULHSGFIN	EQ	08-Sep-2023	189.60	190.50	190.75	186.10	188.00	187.55	188.73	5443937	10274.14	30926	2753643	50.58
IBULHSGFIN	NA	08-Sep-2023	1010.56	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	400	4.04	8	400	100.00
IBULHSGFIN	NE	08-Sep-2023	989.63	964.89	989.90	964.89	989.90	989.90	989.77	290	2.87	11	290	100.00
IBULHSGFIN	NH	08-Sep-2023	1078.50	1070.00	1071.02	1070.00	1071.02	1071.02	1070.44	364	3.90	21	305	83.79
IBULHSGFIN	NJ	08-Sep-2023	1175.85	1175.85	1175.85	1155.35	1155.35	1155.35	1172.60	106	1.24	6	106	100.00
IBULHSGFIN	Y8	08-Sep-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	2	0.02	1	2	100.00
IBULHSGFIN	YG	08-Sep-2023	1012.55	1012.55	1012.55	1012.55	1012.55	1012.55	1012.55	1	0.01	1	1	100.00
IBULHSGFIN	YT	08-Sep-2023	957.00	954.00	954.00	945.00		945.00	945.40	113	1.07	3	113	100.00
IBULHSGFIN	ZR	08-Sep-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	5	0.05	1	5	100.00
ICDSLTD	BE	08-Sep-2023	25.40	26.00	26.00	24.25	25.70	25.70	25.21	2105	0.53	32	-	-
ICEMAKE	EQ	08-Sep-2023	516.65	524.00	536.00	504.00	525.00	528.75	521.04	43820	228.32	1995	27208	62.09
ICICI10GS	EQ	08-Sep-2023	217.75	218.50	218.50	218.00	218.00	218.00	218.25	4	0.01	2	0	0.00
ICICI500	EQ	08-Sep-2023	29.00	29.33	29.40	29.01	29.35	29.36	29.28	44180	12.93	572	32399	73.33
ICICI5GSEC	EQ	08-Sep-2023	53.45	53.01	53.49	53.01	53.47	53.45	53.46	2914	1.56	18	2423	83.15
ICICIALPLV	EQ	08-Sep-2023	201.01	202.97	203.05	200.94	202.88	202.25	202.43	45275	91.65	479	26763	59.11
ICICIAUTO	EQ	08-Sep-2023	162.05	163.00	163.90	162.49	163.64	163.63	163.25	8529	13.92	215	4524	53.04
ICICIB22	EQ	08-Sep-2023	73.57	75.80	75.80	73.50	74.68	74.72	74.54	547503	408.09	3248	361356	66.00
ICICIBANK	EQ	08-Sep-2023	965.65	967.50	975.00	961.25	971.80	970.55	968.42	13086915	126736.95	219318	5029816	38.43
ICICIBANKN	EQ	08-Sep-2023	45.27	46.20	46.20	45.25	45.64	45.61	45.59	6805782	3103.06	2101	6461348	94.94
ICICIBANKP	EQ	08-Sep-2023	232.95	233.10	234.99	232.27	234.13	234.29	233.95	11704	27.38	202	8452	72.21
ICICICOMMO	EQ	08-Sep-2023	65.43	65.44	66.00	65.44	65.93	65.90	65.76	37140	24.42	236	29540	79.54
ICICICONSU	EQ	08-Sep-2023	85.72	85.79	86.29	85.79	86.01	86.03	86.09	6725	5.79	71	5666	84.25
ICICIFIN	EQ	08-Sep-2023	20.01	20.17	20.39	20.07	20.39	20.38	20.27	68101	13.81	285	38868	57.07
ICICIFMCG	EQ	08-Sep-2023	534.97	537.99	537.99	532.43	535.00	534.49	534.24	6009	32.10	350	4251	70.74
ICICIGI	EQ	08-Sep-2023	1350.20	1361.45	1361.45	1343.40	1349.20	1349.00	1353.14	902545	12212.66	23620	734620	81.39
ICICIGOLD	EQ	08-Sep-2023	51.67	51.36	51.93	51.36	51.70	51.67	51.56	1909864	984.71	4917	1571896	82.30
ICICIINFRA	EQ	08-Sep-2023	63.01	63.98	63.98	63.19	63.46	63.51	63.53	39295	24.96	154	21813	55.51
ICICILIQ	EQ	08-Sep-2023	999.99	1000.00	1000.25	999.97	999.97	999.99	1000.00	407527	4075.27	384	347397	85.25
ICICILOVOL	EQ	08-Sep-2023	163.71	165.90	165.90	163.04	164.25	164.33	164.41	138380	227.52	776	127572	92.19
ICICIM150	EQ	08-Sep-2023	154.99	155.87	156.96	155.52	156.36	156.59	156.36	254132	397.35	686	245217	96.49
ICICIMCAP	EQ	08-Sep-2023	122.09	125.75	125.75	122.21	123.06	123.16	123.06	6812	8.38	210	4970	72.96
ICICIMOM30	EQ	08-Sep-2023	22.98	22.99	23.38	22.99	23.27	23.32	23.22	117437	27.27	352	105244	89.62
ICICINF100	EQ	08-Sep-2023	215.50	216.00	217.64	216.00	217.00	217.25	216.91	4167	9.04	386	2776	66.62
ICICINIFTY	EQ	08-Sep-2023	216.06	216.65	217.75	215.99	217.07	217.36	217.09	157271	341.42	4681	110032	69.96
ICICINV20	EQ	08-Sep-2023	113.72	113.77	114.48	113.66	113.85	113.94	114.03	31756	36.21	942	26401	83.14
ICICINXT50	EQ	08-Sep-2023	47.26	48.70	48.70	46.63	47.67	47.65	47.57	68475	32.57	1077	53919	78.74
ICICIPHARM	EQ	08-Sep-2023	98.00	98.01	98.19	97.50	97.51	97.62	97.81	18079	17.68	185	15347	84.89
ICICIPRULI	EQ	08-Sep-2023	547.15	550.00	567.85	545.75	556.10	556.70	560.64	2744094	15384.56	38503	1164983	42.45
ICICIQTY30	EQ	08-Sep-2023	164.23	164.50	165.40	164.50	165.40	165.39	165.14	253	0.42	13	141	55.73
ICICISENSX	EQ	08-Sep-2023	736.10	740.09	741.59	736.75	740.00	740.29	739.63	1211	8.96	128	869	71.76
ICICISILVE	EQ	08-Sep-2023	73.00	72.98	73.15	72.58	72.73	72.74	72.75	352334	256.34	1465	318477	90.39
ICICITECH	EQ	08-Sep-2023	34.00	34.00	34.10	33.90	34.07	34.02	34.04	352925	120.13	830	228702	64.80
ICIL	EQ	08-Sep-2023	250.55	251.90	255.00	245.10	247.50	246.20	249.63	587198	1465.83	11786	295833	50.38
ICRA	EQ	08-Sep-2023	5624.35	5650.00	5799.00	5644.80	5749.90	5750.80	5747.44	18912	1086.95	3669	12572	66.48
IDBI	EQ	08-Sep-2023	69.80	70.45	73.40	70.10	71.00	70.85	71.61	29593427	21190.91	53385	7809778	26.39
IDEA	EQ	08-Sep-2023	10.50	10.55	11.00	10.45	10.50	10.50	10.74	338142088	36315.71	113925	89668992	26.52
IDEAFORGE	EQ	08-Sep-2023	1027.20	1034.70	1038.65	1011.05	1015.20	1014.75	1020.76	122826	1253.75	8074	69422	56.52
IDFC	EQ	08-Sep-2023	128.10	128.25	130.05	127.45	129.20	129.10	128.58	7175980	9227.13	25079	4024677	56.09
IDFCFIRSTB	EQ	08-Sep-2023	95.80	96.80	97.05	94.65	95.20	95.35	95.51	34295404	32757.00	102190	17118844	49.92
IDFNIFTYET	EQ	08-Sep-2023	211.70	210.60	212.85	210.60	212.85	212.85	212.16	42	0.09	13	37	88.10
IEL	BE	08-Sep-2023	11.50	11.30	11.30	11.30	11.30	11.30	11.30	89819	10.15	126	-	-
IEX	EQ	08-Sep-2023	138.00	138.80	143.40	138.10	141.85	142.00	141.60	32912701	46605.92	143430	12485732	37.94
IFBAGRO	EQ	08-Sep-2023	548.45	556.10	556.85	533.00	533.30	538.05	545.50	11310	61.70	1184	7930	70.11
IFBIND	EQ	08-Sep-2023	974.15	979.05	1000.00	963.90	980.00	979.85	982.12	121170	1190.03	9510	62652	51.71
IFCI	EQ	08-Sep-2023	17.60	17.60	17.70	17.25	17.35	17.30	17.38	15234830	2647.23	11320	4720669	30.99
IFCI	NH	08-Sep-2023	1069.45	1065.00	1066.90	1065.00	1066.90	1066.15	1065.05	397	4.23	7	397	100.00
IFCI	NL	08-Sep-2023	1059.90	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	52	0.54	2	52	100.00
IFGLEXPOR	EQ	08-Sep-2023	510.10	514.00	516.85	493.55	504.00	499.70	502.53	49813	250.32	6383	25921	52.04
IGARASHI	EQ	08-Sep-2023	646.35	652.90	669.00	644.15	658.00	656.10	657.97	116808	768.56	8699	33889	29.01
IGL	EQ	08-Sep-2023	477.25	477.70	486.55	476.30	481.00	481.75	482.81	2321331	11207.61	35377	964603	41.55
IGPL	EQ	08-Sep-2023	514.70	517.30	521.95	507.15	509.60	510.05	514.29	41253	212.16	3249	24131	58.50
IIFCL	N3	08-Sep-2023	1314.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	10	0.13	1	10	100.00
IIFL	EQ	08-Sep-2023	588.75	595.05	622.65	591.40	615.90	614.55	604.74	910354	5505.29	23328	643875	70.73
IIFL	N6	08-Sep-2023	1002.08	1007.00	1025.00	1007.00	1025.00	1025.00	1021.73	22	0.22	2	22	100.00
IIFL	NC	08-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	75	0.75	1	75	100.00
IIFL	NE	08-Sep-2023	988.60	988.60	992.00	988.30	988.30	988.70	988.86	1210	11.97	19	1210	100.00
IIFL	NF	08-Sep-2023	981.56	984.95	984.95	983.00	984.90	984.90	984.39	494	4.86	15	484	97.98
IIFL	NH	08-Sep-2023	1068.99	1060.00	1069.99	1060.00	1069.98	1069.98	1069.50	125	1.34	5	125	100.00
IIFL	NI	08-Sep-2023	1158.96	1159.59	1159.59	1150.00	1159.00	1159.00	1158.93	59	0.68	4	59	100.00
IIFL	NL	08-Sep-2023	948.29	955.00	955.00	946.35	950.00	947.77	947.90	167	1.58	11	167	100.00
IIFL	NM	08-Sep-2023	1070.00	1067.50	1067.50	1064.00	1066.00	1065.55	1065.94	25	0.27	4	20	80.00
IIFL	NN	08-Sep-2023	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	20	0.23	1	20	100.00
IIFL	NO	08-Sep-2023	1008.86	1009.20	1013.74	1009.20	1013.70	1013.70	1009.37	52	0.52	4	52	100.00
IIFL	NP	08-Sep-2023	1005.00	1004.45	1008.00	1004.00	1004.00	1004.36	1004.34	2200	22.10	10	2200	100.00
IIFL	NS	08-Sep-2023	931.31	940.00	941.00	928.00	928.00	932.69	936.58	1451	13.59	26	1379	95.04
IIFL	NT	08-Sep-2023	979.00	978.00	978.00	978.00		978.00	978.00	12	0.12	2	12	100.00
IIFL	NV	08-Sep-2023	960.00	960.20	960.20	950.00	958.00	952.14	952.20	1110	10.57	16	1107	99.73
IIFL	NW	08-Sep-2023	955.00	953.00	953.00	952.00	952.00	952.00	952.22	686	6.53	9	686	100.00
IIFL	NZ	08-Sep-2023	939.70	940.00	940.00	933.00	933.00	933.00	939.97	231	2.17	4	231	100.00
IIFL	Y0	08-Sep-2023	999.00	999.00	999.00	999.00	999.00	999.00	999.00	148	1.48	2	148	100.00
IIFL	Y1	08-Sep-2023	920.01	920.00	920.00	920.00	920.00	920.00	920.00	110	1.01	2	110	100.00
IIFLSEC	EQ	08-Sep-2023	77.45	78.10	79.70	76.90	76.90	77.15	77.98	638173	497.65	6032	384237	60.21
IIHFL	N4	08-Sep-2023	973.00	972.00	972.00	970.00	970.00	970.00	971.00	40	0.39	2	40	100.00
IIHFL	N5	08-Sep-2023	988.99	988.98	988.98	985.20	985.21	986.42	986.36	2088	20.60	17	2073	99.28
IIHFL	N6	08-Sep-2023	1092.00	1091.11	1110.00	1091.11	1110.00	1110.00	1100.56	20	0.22	2	10	50.00
IIHFL	N9	08-Sep-2023	930.01	930.00	930.00	930.00	930.00	930.00	930.00	98	0.91	3	98	100.00
IIHFL	NC	08-Sep-2023	930.00	944.89	944.89	944.89	944.89	944.89	944.89	100	0.94	1	100	100.00
IITL	BE	08-Sep-2023	108.45	109.00	110.50	108.00	110.50	110.10	109.08	7658	8.35	56	-	-
IKIO	EQ	08-Sep-2023	385.70	386.95	394.10	386.50	389.00	388.65	390.31	329953	1287.85	9878	151288	45.85
IL&FSENGG	BZ	08-Sep-2023	16.70	17.00	17.00	16.00	16.20	16.20	16.34	43383	7.09	102	-	-
IL&FSTRANS	BZ	08-Sep-2023	2.95	2.90	3.00	2.80	3.00	3.00	2.93	189423	5.55	142	-	-
IMAGICAA	EQ	08-Sep-2023	58.35	58.70	59.45	57.45	58.10	57.80	58.28	1114062	649.22	3902	676435	60.72
IMFA	EQ	08-Sep-2023	391.85	392.00	409.30	392.00	405.80	403.70	403.27	249784	1007.30	10489	104873	41.99
IMPAL	EQ	08-Sep-2023	836.80	863.60	863.60	818.00	821.45	825.05	831.94	4515	37.56	668	3505	77.63
IMPEXFERRO	BE	08-Sep-2023	2.80	2.80	2.80	2.80	2.80	2.80	2.80	2639	0.07	20	-	-
INCREDIBLE	EQ	08-Sep-2023	28.60	29.65	30.50	28.70	28.85	29.15	29.43	38510	11.33	313	22812	59.24
INDBANK	EQ	08-Sep-2023	33.60	33.90	34.55	33.50	33.65	33.65	33.91	329258	111.64	1693	151151	45.91
INDHOTEL	EQ	08-Sep-2023	427.00	429.95	432.40	428.00	429.30	429.55	430.22	2326946	10010.91	42849	1353361	58.16
INDIACEM	EQ	08-Sep-2023	251.10	253.00	254.00	246.30	250.00	248.65	250.94	1946303	4884.03	12645	667652	34.30
INDIAGLYCO	EQ	08-Sep-2023	753.35	756.50	760.00	744.80	748.00	747.25	751.48	142047	1067.45	5456	90824	63.94
INDIAMART	EQ	08-Sep-2023	3202.55	3210.00	3264.95	3210.00	3213.25	3219.00	3235.35	112078	3626.11	13671	38693	34.52
INDIANB	EQ	08-Sep-2023	391.25	393.40	394.75	387.00	388.10	389.15	391.51	758100	2968.06	12681	352225	46.46
INDIANCARD	EQ	08-Sep-2023	277.80	277.00	282.00	265.35	272.00	272.05	272.94	47756	130.35	1603	26647	55.80
INDIANHUME	EQ	08-Sep-2023	282.05	282.05	282.90	274.10	275.00	274.70	277.01	50093	138.76	2220	32993	65.86
INDIGO	EQ	08-Sep-2023	2446.60	2470.00	2509.00	2449.50	2477.50	2473.50	2489.26	797367	19848.50	53184	428619	53.75
INDIGOPNTS	EQ	08-Sep-2023	1587.35	1596.00	1596.00	1570.35	1579.15	1580.80	1582.13	38635	611.26	5566	22538	58.34
INDIGRID	IV	08-Sep-2023	137.03	137.80	137.88	136.77	137.58	137.08	137.14	192223	263.61	601	185248	96.37
INDIGRID	ND	08-Sep-2023	998.90	999.90	999.90	999.90	999.90	999.90	999.90	40	0.40	1	40	100.00
INDIGRID	NJ	08-Sep-2023	1021.04	1021.04	1025.00	1021.04	1021.04	1021.04	1021.09	1917	19.57	8	1716	89.51
INDIGRID	NL	08-Sep-2023	997.99	1004.99	1004.99	1004.99	1004.99	1004.99	1004.99	60	0.60	2	60	100.00
INDNIPPON	EQ	08-Sep-2023	508.55	513.95	515.00	494.50	496.05	497.05	505.09	37869	191.27	3276	18335	48.42
INDOAMIN	EQ	08-Sep-2023	119.35	119.60	133.50	119.60	132.50	131.90	128.59	2179734	2802.83	21234	748677	34.35
INDOBORAX	BE	08-Sep-2023	169.65	171.00	177.10	171.00	174.80	174.35	175.15	62718	109.85	858	-	-
INDOCO	EQ	08-Sep-2023	331.35	330.05	337.60	328.00	328.55	329.50	332.12	415417	1379.68	11777	242451	58.36
INDORAMA	EQ	08-Sep-2023	51.80	52.00	53.50	51.75	51.90	52.15	52.43	175042	91.78	1433	92113	52.62
INDOSTAR	BE	08-Sep-2023	184.45	185.00	186.95	182.05	182.10	182.95	184.59	111410	205.65	527	-	-
INDOTECH	BE	08-Sep-2023	440.00	440.00	440.00	431.20	431.20	431.20	432.55	6512	28.17	70	-	-
INDOTHAI	BE	08-Sep-2023	225.10	225.00	236.35	220.00	231.15	233.80	230.21	9713	22.36	136	-	-
INDOWIND	BE	08-Sep-2023	13.95	14.00	14.20	13.90	14.15	14.05	14.04	455262	63.90	674	-	-
INDRAMEDCO	BE	08-Sep-2023	168.30	168.30	171.25	165.00	166.00	165.45	166.67	91145	151.91	1548	-	-
INDSWFTLAB	EQ	08-Sep-2023	99.20	100.90	103.00	92.00	93.20	92.65	97.11	1959141	1902.48	15226	769451	39.27
INDSWFTLTD	BE	08-Sep-2023	22.45	22.85	22.85	22.85	22.85	22.85	22.85	3757	0.86	20	-	-
INDTERRAIN	EQ	08-Sep-2023	64.90	65.00	66.70	62.35	63.00	63.35	64.19	825539	529.93	6392	382539	46.34
INDUSINDBK	EQ	08-Sep-2023	1439.60	1445.00	1459.95	1434.10	1447.55	1448.85	1448.85	2862657	41475.75	79669	1342070	46.88
INDUSTOWER	EQ	08-Sep-2023	184.15	185.00	191.50	184.80	187.75	188.00	188.40	14985676	28232.67	88451	5700823	38.04
INFIBEAM	EQ	08-Sep-2023	14.90	15.10	16.30	15.10	16.30	16.10	15.88	110250866	17511.67	61960	37591692	34.10
INFINIUM	SM	08-Sep-2023	480.00	480.00	497.00	470.00	471.00	471.00	479.75	8000	38.38	7	7000	87.50
INFOBEAN	EQ	08-Sep-2023	474.60	474.60	478.40	471.55	475.00	474.40	474.78	12183	57.84	1418	7131	58.53
INFOLLION	SM	08-Sep-2023	193.00	195.00	205.00	195.00	200.00	200.00	200.99	76800	154.36	46	33600	43.75
INFOMEDIA	EQ	08-Sep-2023	5.05	5.05	5.20	5.00	5.00	5.00	5.06	29983	1.52	77	24053	80.22
INFRABEES	EQ	08-Sep-2023	638.71	642.99	649.70	642.42	649.70	647.96	645.53	4293	27.71	402	2483	57.84
INFY	EQ	08-Sep-2023	1466.20	1463.50	1474.75	1460.20	1468.45	1469.60	1469.26	3125838	45926.76	113333	1701109	54.42
INGERRAND	EQ	08-Sep-2023	3157.80	3157.80	3209.95	3148.90	3187.50	3177.70	3177.10	25819	820.30	5168	8077	31.28
INNOVANA	SM	08-Sep-2023	704.00	715.00	715.00	715.00	715.00	715.00	715.00	800	5.72	2	800	100.00
INNOVATIVE	SM	08-Sep-2023	5.30	5.55	5.55	5.55	5.55	5.55	5.55	48000	2.66	15	48000	100.00
INOXGREEN	EQ	08-Sep-2023	67.40	67.75	70.70	67.20	70.50	70.25	69.59	4993602	3475.17	19607	1882231	37.69
INOXWIND	EQ	08-Sep-2023	200.60	200.50	203.95	199.90	200.40	200.60	201.18	360950	726.17	6097	239614	66.38
INSECTICID	EQ	08-Sep-2023	509.80	506.20	511.55	498.00	500.00	499.85	504.07	60514	305.03	4731	40352	66.68
INSPIRISYS	BE	08-Sep-2023	66.10	66.10	66.15	65.10	66.15	66.15	65.97	10018	6.61	24	-	-
INTELLECT	EQ	08-Sep-2023	730.80	733.85	739.00	695.00	715.00	724.90	731.30	286968	2098.60	9642	114649	39.95
INTENTECH	EQ	08-Sep-2023	80.45	80.50	81.45	80.00	80.00	80.25	80.61	58934	47.50	1169	32089	54.45
INTLCONV	EQ	08-Sep-2023	89.15	89.45	90.20	86.05	86.80	86.30	88.22	334457	295.07	3653	213579	63.86
INVENTURE	EQ	08-Sep-2023	2.10	2.10	2.50	2.05	2.50	2.50	2.40	27391560	656.28	7351	20203746	73.76
IOB	EQ	08-Sep-2023	32.65	32.95	33.50	32.65	32.80	32.80	32.98	27168142	8960.96	23906	7039259	25.91
IOC	EQ	08-Sep-2023	91.70	92.20	94.95	91.55	94.00	94.00	93.43	29294769	27368.65	78091	13363006	45.62
IOLCP	EQ	08-Sep-2023	479.20	481.80	489.00	474.10	484.00	484.65	482.30	933706	4503.22	21815	280590	30.05
IONEXCHANG	EQ	08-Sep-2023	549.15	558.00	587.00	551.70	579.95	576.70	573.93	554471	3182.27	21033	221027	39.86
IPCALAB	EQ	08-Sep-2023	897.50	897.50	906.40	889.30	898.95	902.85	899.85	300163	2701.02	14975	154891	51.60
IPL	EQ	08-Sep-2023	293.00	293.00	298.25	290.20	293.00	293.40	293.94	925911	2721.66	6778	451061	48.72
IRB	EQ	08-Sep-2023	33.00	33.85	34.50	32.75	33.50	33.45	33.78	63829997	21561.60	70472	27121251	42.49
IRBINVIT	IV	08-Sep-2023	70.03	70.95	70.95	69.85	70.00	69.96	70.11	291582	204.42	2842	264594	90.74
IRCON	EQ	08-Sep-2023	122.80	123.55	135.20	122.80	133.50	133.65	130.08	45601577	59320.49	136978	11001846	24.13
IRCTC	EQ	08-Sep-2023	707.25	710.00	758.00	707.30	724.90	725.55	733.99	13572298	99619.25	205346	2967622	21.87
IREDA	N5	08-Sep-2023	1225.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IREDA	N6	08-Sep-2023	1310.00	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	12	0.16	1	12	100.00
IREDA	N7	08-Sep-2023	1166.81	1181.59	1181.59	1181.59	1181.59	1181.59	1181.59	100	1.18	1	100	100.00
IRFC	EQ	08-Sep-2023	73.15	74.70	77.95	74.65	77.40	77.10	76.02	179288780	136287.88	350490	41516477	23.16
IRFC	N4	08-Sep-2023	1145.00	1145.00	1149.00	1130.00	1149.00	1149.00	1137.47	278	3.16	14	236	84.89
IRFC	N9	08-Sep-2023	1042.43	1043.05	1043.05	1043.00	1043.00	1043.01	1043.02	596	6.22	2	596	100.00
IRFC	NA	08-Sep-2023	1194.80	1194.90	1194.90	1193.81	1193.81	1193.81	1194.54	3	0.04	2	3	100.00
IRFC	NE	08-Sep-2023	1206.66	1207.85	1208.80	1207.84	1208.80	1208.80	1208.60	429	5.18	7	429	100.00
IRFC	NJ	08-Sep-2023	1181.90	1189.00	1190.00	1186.00	1189.99	1189.99	1188.85	1491	17.73	14	1491	100.00
IRFC	NN	08-Sep-2023	1090.01	1093.00	1093.00	1090.21	1090.21	1090.21	1090.65	105	1.15	4	105	100.00
IRFC	NO	08-Sep-2023	1187.00	1191.90	1191.90	1183.00	1186.05	1190.67	1190.60	1540	18.34	21	1309	85.00
IRIS	BE	08-Sep-2023	103.75	103.95	104.45	102.00	102.95	102.75	103.14	16334	16.85	204	-	-
IRISDOREME	EQ	08-Sep-2023	74.65	74.55	75.60	74.10	74.45	74.90	74.82	57164	42.77	564	22047	38.57
ISEC	EQ	08-Sep-2023	635.05	636.05	641.25	629.35	633.85	633.30	635.06	334859	2126.56	9065	147608	44.08
ISFT	EQ	08-Sep-2023	133.65	135.50	143.90	132.35	139.00	140.00	138.79	164457	228.26	3492	89735	54.56
ISGEC	EQ	08-Sep-2023	723.55	718.00	811.90	718.00	806.20	804.65	778.91	1040787	8106.82	52154	383210	36.82
ISHAN	SM	08-Sep-2023	34.50	33.20	34.80	33.20	34.80	34.80	33.92	4800	1.63	3	4800	100.00
ISMTLTD	EQ	08-Sep-2023	79.90	80.40	82.45	79.40	79.50	79.95	80.90	292976	237.01	2858	144443	49.30
ITBEES	EQ	08-Sep-2023	34.05	34.06	34.24	34.00	34.11	34.07	34.09	3542507	1207.47	10768	2212318	62.45
ITC	EQ	08-Sep-2023	445.90	447.90	447.90	441.85	442.70	442.65	443.46	9939517	44077.78	138338	6836801	68.78
ITDC	EQ	08-Sep-2023	419.85	422.50	423.90	412.00	413.35	413.00	419.57	79960	335.49	4425	46224	57.81
ITDCEM	EQ	08-Sep-2023	235.10	236.10	241.85	236.00	238.20	238.40	238.82	847381	2023.75	14710	307391	36.28
ITI	EQ	08-Sep-2023	127.40	128.30	128.40	124.10	124.20	124.45	125.61	858094	1077.84	6879	357882	41.71
IVC	BE	08-Sep-2023	8.15	8.30	8.30	8.00	8.15	8.10	8.13	139133	11.32	627	-	-
IVP	EQ	08-Sep-2023	168.95	172.30	173.45	169.70	172.00	170.50	171.43	41602	71.32	714	32660	78.51
IVZINGOLD	EQ	08-Sep-2023	5226.85	5239.45	5259.45	5239.45	5240.00	5240.70	5243.82	32	1.68	18	20	62.50
IVZINNIFTY	EQ	08-Sep-2023	2170.00	2200.00	2210.15	2196.95	2196.95	2196.95	2203.92	4	0.09	4	1	25.00
IWEL	EQ	08-Sep-2023	2621.95	2652.70	2663.00	2578.90	2590.00	2605.45	2615.11	3354	87.71	732	2190	65.30
IZMO	BE	08-Sep-2023	192.50	193.85	193.85	183.70	187.00	188.25	187.42	35236	66.04	417	-	-
J&KBANK	EQ	08-Sep-2023	101.15	101.15	104.70	98.75	101.50	101.30	102.40	18848099	19300.49	70626	4779886	25.36
JAGRAN	EQ	08-Sep-2023	105.40	104.20	106.50	104.20	105.10	105.00	105.65	133254	140.78	1807	89721	67.33
JAGSNPHARM	EQ	08-Sep-2023	424.25	424.30	430.20	420.40	422.80	423.45	424.60	14957	63.51	1801	7974	53.31
JAIBALAJI	BE	08-Sep-2023	312.10	296.50	327.70	296.50	327.70	324.95	309.47	602803	1865.51	2972	-	-
JAICORPLTD	EQ	08-Sep-2023	232.70	233.90	234.55	228.20	229.00	229.20	231.16	1183060	2734.78	10217	419714	35.48
JAINAM	SM	08-Sep-2023	143.00	143.00	145.90	143.00	145.90	145.90	144.45	2000	2.89	2	2000	100.00
JAIPURKURT	EQ	08-Sep-2023	86.85	88.90	88.90	85.15	86.00	85.85	86.27	45850	39.55	416	30601	66.74
JALAN	SM	08-Sep-2023	5.80	5.60	6.05	5.60	6.05	6.05	5.97	42000	2.51	14	33000	78.57
JAMNAAUTO	EQ	08-Sep-2023	123.25	123.90	126.85	122.50	123.00	122.85	124.50	2243386	2793.07	15858	1196293	53.33
JASH	EQ	08-Sep-2023	1466.90	1475.00	1493.05	1460.00	1470.10	1466.45	1470.71	3581	52.67	571	2366	66.07
JAYAGROGN	EQ	08-Sep-2023	205.40	205.40	218.70	205.20	211.20	211.25	211.90	97733	207.10	3589	57671	59.01
JAYBARMARU	EQ	08-Sep-2023	288.10	289.90	291.90	284.05	285.40	285.10	286.90	30719	88.13	1441	23092	75.17
JAYNECOIND	EQ	08-Sep-2023	37.80	38.40	40.90	37.10	39.95	39.50	39.49	3410444	1346.72	6578	1864808	54.68
JAYSREETEA	EQ	08-Sep-2023	100.70	101.75	102.85	100.15	100.70	100.50	101.37	94427	95.72	1696	58569	62.03
JBCHEPHARM	EQ	08-Sep-2023	2790.50	2790.50	2799.85	2765.10	2781.00	2782.95	2785.45	97476	2715.14	11078	74691	76.63
JBMA	BE	08-Sep-2023	1475.85	1506.90	1510.00	1454.00	1503.00	1503.55	1494.53	73181	1093.71	5642	-	-
JCHAC	EQ	08-Sep-2023	1311.05	1319.00	1325.00	1291.00	1300.10	1303.45	1309.24	20738	271.51	2478	10768	51.92
JETAIRWAYS	BZ	08-Sep-2023	59.50	58.35	60.65	58.35	60.65	60.65	59.08	220804	130.45	699	-	-
JETFREIGHT	BE	08-Sep-2023	10.00	10.10	10.10	9.80	9.90	9.90	9.88	134298	13.26	259	-	-
JETKNIT	SM	08-Sep-2023	79.75	83.00	83.00	83.00	83.00	83.00	83.00	1500	1.25	1	1500	100.00
JFLLIFE	SM	08-Sep-2023	52.45	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
JHS	BE	08-Sep-2023	25.65	26.15	26.15	26.15	26.15	26.15	26.15	49540	12.95	48	-	-
JINDALPHOT	EQ	08-Sep-2023	373.95	380.00	380.95	365.00	369.00	366.60	369.19	17264	63.74	1613	9336	54.08
JINDALPOLY	EQ	08-Sep-2023	675.35	681.35	685.05	670.00	674.20	677.25	675.77	40407	273.06	3963	21268	52.63
JINDALSAW	EQ	08-Sep-2023	362.35	364.15	375.00	355.50	371.20	371.95	367.04	1029794	3779.73	20023	523939	50.88
JINDALSTEL	EQ	08-Sep-2023	703.50	703.90	707.10	695.50	696.55	698.30	699.98	1515441	10607.85	24174	674123	44.48
JINDRILL	EQ	08-Sep-2023	576.80	571.00	597.70	570.10	584.85	588.35	587.40	95668	561.95	7986	36189	37.83
JINDWORLD	EQ	08-Sep-2023	389.55	393.45	399.95	384.50	385.25	386.80	392.01	220875	865.85	9332	59820	27.08
JIOFIN	EQ	08-Sep-2023	251.80	254.00	255.00	249.50	253.50	253.20	252.58	36090005	91157.23	264191	19790900	54.84
JISLDVREQS	BE	08-Sep-2023	34.35	35.00	35.00	34.05	34.05	34.05	34.56	59629	20.61	100	-	-
JISLJALEQS	EQ	08-Sep-2023	67.90	68.20	68.50	65.50	66.00	65.90	66.57	3624641	2413.04	11532	2266042	62.52
JITFINFRA	BE	08-Sep-2023	481.50	481.50	490.95	472.00	486.60	486.50	482.14	40878	197.09	326	-	-
JKCEMENT	EQ	08-Sep-2023	3330.70	3352.85	3352.85	3293.55	3297.05	3303.85	3309.30	83415	2760.45	10670	28107	33.70
JKIL	EQ	08-Sep-2023	417.50	415.70	424.90	410.50	415.00	413.45	416.57	266262	1109.17	12872	163006	61.22
JKLAKSHMI	EQ	08-Sep-2023	688.90	692.25	695.35	678.25	680.40	679.35	682.07	295028	2012.29	15518	200424	67.93
JKPAPER	EQ	08-Sep-2023	396.95	398.50	404.70	392.50	397.00	397.30	398.50	1429740	5697.53	23535	554612	38.79
JKTYRE	EQ	08-Sep-2023	264.00	265.50	265.90	261.10	262.00	261.80	263.29	469726	1236.72	8443	277192	59.01
JMA	EQ	08-Sep-2023	79.60	80.80	80.80	77.55	78.30	78.45	78.61	51820	40.74	731	27714	53.48
JMFINANCIL	EQ	08-Sep-2023	93.75	94.50	94.65	91.00	92.30	91.50	92.12	6658869	6134.20	20879	2921763	43.88
JOCIL	EQ	08-Sep-2023	199.70	202.00	202.05	196.00	196.30	197.30	199.07	5602	11.15	263	4093	73.06
JPASSOCIAT	EQ	08-Sep-2023	14.10	14.25	14.35	13.30	13.40	13.40	13.76	26063305	3585.15	14984	16376734	62.83
JPOLYINVST	EQ	08-Sep-2023	476.90	481.80	483.95	469.00	474.25	472.40	476.38	5612	26.73	738	3636	64.79
JPPOWER	EQ	08-Sep-2023	9.75	9.85	10.05	9.30	9.40	9.50	9.63	313802670	30214.70	91588	94896535	30.24
JSL	EQ	08-Sep-2023	480.95	480.75	494.00	478.00	492.00	491.90	487.44	1326720	6466.93	29397	978068	73.72
JSLL	SM	08-Sep-2023	1035.00	1059.00	1059.00	1025.00	1055.00	1033.75	1040.98	9000	93.69	18	9000	100.00
JSWENERGY	EQ	08-Sep-2023	382.45	383.00	397.30	379.10	393.90	394.55	390.76	5909442	23091.66	58033	2401927	40.65
JSWHL	EQ	08-Sep-2023	4643.75	4680.00	4898.00	4610.15	4834.00	4828.20	4796.42	66360	3182.90	2531	57748	87.02
JSWSTEEL	EQ	08-Sep-2023	819.30	819.30	824.00	810.60	815.30	815.75	815.99	1866220	15228.13	40742	931556	49.92
JTEKTINDIA	EQ	08-Sep-2023	139.65	140.15	153.50	139.35	147.80	148.65	149.28	2331699	3480.71	21766	853629	36.61
JTLIND	EQ	08-Sep-2023	218.60	222.00	222.00	208.55	212.00	213.15	211.99	434318	920.69	7800	215811	49.69
JUBLFOOD	EQ	08-Sep-2023	532.95	533.00	535.50	527.00	532.95	532.70	530.73	1566030	8311.36	29819	838934	53.57
JUBLINDS	EQ	08-Sep-2023	727.10	727.15	733.70	716.60	722.00	719.95	721.92	22334	161.23	2916	9981	44.69
JUBLINGREA	EQ	08-Sep-2023	517.05	518.35	520.65	508.30	512.00	514.90	514.92	159962	823.68	8254	85487	53.44
JUBLPHARMA	EQ	08-Sep-2023	463.85	465.05	466.00	451.65	454.75	453.95	456.69	128815	588.29	6294	62353	48.41
JUNIORBEES	EQ	08-Sep-2023	486.17	494.25	494.25	471.60	490.15	490.08	489.64	127027	621.98	6109	95686	75.33
JUSTDIAL	EQ	08-Sep-2023	755.00	757.00	757.00	752.00	753.20	754.90	754.65	98542	743.65	6904	61729	62.64
JWL	EQ	08-Sep-2023	381.40	385.20	396.00	369.55	378.55	377.45	384.42	1425899	5481.40	24875	754487	52.91
JYOTHYLAB	EQ	08-Sep-2023	361.20	365.00	372.00	365.00	370.30	370.05	368.68	1253051	4619.80	24162	752505	60.05
JYOTISTRUC	BE	08-Sep-2023	11.00	11.20	11.20	10.80	10.80	10.80	11.04	13045914	1440.75	641	-	-
KABRAEXTRU	EQ	08-Sep-2023	499.20	504.00	513.80	500.00	500.50	502.80	507.25	367368	1863.48	18836	179259	48.80
KAJARIACER	EQ	08-Sep-2023	1428.60	1434.80	1440.10	1415.55	1418.00	1418.40	1421.02	158416	2251.12	9899	110874	69.99
KAKATCEM	EQ	08-Sep-2023	235.20	236.45	238.00	230.10	232.10	232.60	233.97	11280	26.39	1212	6973	61.82
KALYANIFRG	BE	08-Sep-2023	491.45	516.00	516.00	516.00	516.00	516.00	516.00	7177	37.03	160	-	-
KALYANKJIL	EQ	08-Sep-2023	242.40	243.60	249.90	242.05	246.10	246.50	246.08	1846291	4543.30	28830	968517	52.46
KAMATHOTEL	BE	08-Sep-2023	202.25	203.00	209.00	200.00	208.55	208.25	206.79	51122	105.72	440	-	-
KAMDHENU	EQ	08-Sep-2023	303.70	305.65	309.15	303.70	306.55	306.20	306.82	60602	185.94	2901	32168	53.08
KAMOPAINTS	BE	08-Sep-2023	179.55	181.70	186.95	181.40	184.00	183.80	184.00	27171	50.00	742	-	-
KANANIIND	BE	08-Sep-2023	7.40	7.40	7.70	7.40	7.40	7.45	7.45	90745	6.76	314	-	-
KANORICHEM	EQ	08-Sep-2023	144.65	143.35	144.60	138.00	140.00	139.35	140.65	136690	192.25	2983	79349	58.05
KANPRPLA	EQ	08-Sep-2023	126.15	125.25	127.85	124.05	124.10	124.40	125.69	21993	27.64	540	15968	72.60
KANSAINER	EQ	08-Sep-2023	336.75	339.00	339.90	334.80	337.20	337.25	336.52	213580	718.74	11896	134546	63.00
KAPSTON	EQ	08-Sep-2023	159.40	157.95	162.95	157.00	157.65	158.00	158.67	4868	7.72	311	3490	71.69
KARMAENG	BE	08-Sep-2023	43.85	45.45	45.45	43.05	45.40	45.35	44.79	6242	2.80	50	-	-
KARURVYSYA	EQ	08-Sep-2023	130.65	132.00	132.00	129.65	130.00	130.10	130.36	1244662	1622.56	13393	759367	61.01
KAUSHALYA	BE	08-Sep-2023	5.15	5.30	5.30	5.05	5.20	5.20	5.19	53987	2.80	113	-	-
KAVVERITEL	BE	08-Sep-2023	10.00	9.80	9.80	9.80	9.80	9.80	9.80	16906	1.66	32	-	-
KAYA	EQ	08-Sep-2023	362.30	369.45	369.45	355.00	355.00	358.40	360.25	15422	55.56	1018	11559	74.95
KAYNES	EQ	08-Sep-2023	1954.85	1968.90	2070.00	1963.05	2038.00	2036.80	2029.40	378531	7681.90	32415	213043	56.28
KBCGLOBAL	BE	08-Sep-2023	3.05	3.05	3.05	3.00	3.00	3.00	3.04	1676852	50.92	521	-	-
KCP	EQ	08-Sep-2023	126.50	125.70	126.45	123.15	123.90	123.80	124.61	296559	369.56	3428	177038	59.70
KCPSUGIND	EQ	08-Sep-2023	36.10	36.35	36.60	34.80	35.30	35.15	35.44	983289	348.52	5148	477982	48.61
KDDL	EQ	08-Sep-2023	1890.60	1900.00	1903.05	1877.00	1891.00	1883.55	1892.88	17180	325.20	4846	9866	57.43
KDL	SM	08-Sep-2023	285.00	292.00	299.25	292.00	299.25	298.30	297.63	26400	78.57	33	20800	78.79
KEC	EQ	08-Sep-2023	675.70	679.90	680.95	664.55	676.00	676.85	674.31	195222	1316.39	15444	104481	53.52
KECL	EQ	08-Sep-2023	112.95	113.95	115.20	112.65	114.00	113.75	113.88	157272	179.11	1994	100618	63.98
KEEPLEARN	BE	08-Sep-2023	3.55	3.60	3.60	3.55	3.55	3.55	3.58	16731	0.60	17	-	-
KEERTI	BE	08-Sep-2023	71.20	69.80	72.60	69.80	72.60	72.60	72.40	7002	5.07	14	-	-
KEI	EQ	08-Sep-2023	2547.80	2564.80	2568.90	2476.35	2524.00	2518.45	2513.76	345522	8685.60	22208	234919	67.99
KELLTONTEC	EQ	08-Sep-2023	93.60	94.00	95.35	92.20	92.60	92.45	93.51	1007985	942.54	9048	469535	46.58
KENNAMET	EQ	08-Sep-2023	2798.10	2793.90	2839.50	2772.00	2813.65	2808.25	2810.64	3692	103.77	1827	1863	50.46
KERNEX	BE	08-Sep-2023	498.25	518.45	518.45	491.20	495.10	496.70	500.37	46045	230.39	527	-	-
KESORAMIND	BE	08-Sep-2023	104.05	108.00	108.00	100.25	101.30	101.90	105.03	1690039	1774.98	3860	-	-
KEYFINSERV	EQ	08-Sep-2023	121.95	124.80	124.80	119.25	122.80	121.50	122.00	36145	44.10	2625	3642	10.08
KFINTECH	EQ	08-Sep-2023	450.15	453.00	463.90	449.05	463.00	461.30	459.44	312398	1435.29	14481	147922	47.35
KHADIM	EQ	08-Sep-2023	272.40	273.65	281.85	273.65	276.00	276.10	277.58	89364	248.06	4496	43535	48.72
KHAICHEM	EQ	08-Sep-2023	72.75	73.85	74.60	71.90	72.15	72.10	73.38	363525	266.77	3822	182929	50.32
KHAITANLTD	BE	08-Sep-2023	57.70	58.50	58.50	56.80	57.50	57.55	57.85	2455	1.42	16	-	-
KHANDSE	BE	08-Sep-2023	26.45	26.85	26.85	25.40	26.40	26.45	25.60	1665	0.43	26	-	-
KHFM	SM	08-Sep-2023	54.35	57.00	57.05	55.00	57.05	57.05	56.74	582800	330.69	156	347200	59.57
KICL	EQ	08-Sep-2023	2660.05	2625.05	2789.00	2612.70	2748.00	2733.40	2726.18	23886	651.17	6310	10789	45.17
KILITCH	BE	08-Sep-2023	203.45	207.00	207.00	204.00	206.00	206.00	205.76	7912	16.28	51	-	-
KIMS	EQ	08-Sep-2023	2089.30	2114.70	2169.00	2093.85	2132.10	2148.80	2146.12	110487	2371.18	14004	57323	51.88
KINGFA	EQ	08-Sep-2023	2283.00	2286.35	2322.30	2284.05	2305.00	2302.80	2302.80	6333	145.84	1829	2078	32.81
KIOCL	EQ	08-Sep-2023	275.90	275.60	282.70	261.00	266.50	267.35	274.59	772523	2121.27	12014	206219	26.69
KIRIINDUS	EQ	08-Sep-2023	272.35	274.00	274.00	270.50	272.50	272.10	272.35	118219	321.97	2873	53504	45.26
KIRLFER	EQ	08-Sep-2023	488.90	492.00	502.00	488.35	491.50	491.40	493.90	133699	660.34	8677	55531	41.53
KIRLOSBROS	EQ	08-Sep-2023	857.40	863.90	864.15	848.40	850.00	850.40	853.77	138777	1184.83	8184	114931	82.82
KIRLOSENG	EQ	08-Sep-2023	508.10	513.10	526.25	502.00	510.80	509.85	513.66	530762	2726.29	26560	225326	42.45
KIRLOSIND	EQ	08-Sep-2023	3489.15	3490.00	3490.00	3430.00	3436.00	3439.50	3450.56	3819	131.78	920	1697	44.44
KIRLPNU	EQ	08-Sep-2023	615.65	612.00	623.10	611.00	612.10	615.35	616.40	55775	343.79	7165	32773	58.76
KITEX	EQ	08-Sep-2023	204.10	204.05	205.70	203.20	204.50	203.70	204.24	80984	165.40	2339	43423	53.62
KKCL	EQ	08-Sep-2023	657.95	669.95	684.95	662.05	670.00	670.05	667.55	143644	958.89	5114	118132	82.24
KMSUGAR	EQ	08-Sep-2023	33.95	34.00	34.25	33.00	33.30	33.25	33.52	516131	172.99	2405	273130	52.92
KNAGRI	SM	08-Sep-2023	151.00	151.00	151.00	148.00	149.90	149.90	149.69	12800	19.16	8	12800	100.00
KNRCON	EQ	08-Sep-2023	271.90	272.15	273.55	267.90	269.00	269.35	269.26	1264053	3403.64	13220	1046904	82.82
KOHINOOR	BE	08-Sep-2023	35.60	35.80	35.95	35.15	35.60	35.55	35.60	66079	23.52	452	-	-
KOKUYOCMLN	BE	08-Sep-2023	145.05	145.00	147.00	145.00	145.10	145.60	146.04	32134	46.93	377	-	-
KOLTEPATIL	EQ	08-Sep-2023	451.90	453.90	494.00	451.15	490.00	486.50	477.97	1152666	5509.40	35003	353851	30.70
KOPRAN	EQ	08-Sep-2023	241.90	240.15	244.40	234.85	235.90	235.70	237.92	425343	1011.96	6715	273851	64.38
KORE	SM	08-Sep-2023	335.00	335.00	349.00	322.05	349.00	349.00	337.78	14000	47.29	13	12000	85.71
KOTAKALPHA	EQ	08-Sep-2023	34.66	34.96	34.96	34.72	34.95	34.93	34.90	273426	95.43	653	214586	78.48
KOTAKBANK	EQ	08-Sep-2023	1789.00	1797.00	1805.00	1781.55	1793.50	1793.20	1793.37	2386182	42793.06	76540	1193691	50.03
KOTAKBKETF	EQ	08-Sep-2023	457.71	460.99	462.90	454.01	459.83	460.82	459.90	110981	510.40	438	106281	95.77
KOTAKCONS	EQ	08-Sep-2023	84.89	85.03	85.49	85.03	85.39	85.39	85.20	130	0.11	9	122	93.85
KOTAKGOLD	EQ	08-Sep-2023	50.35	50.40	50.60	50.36	50.44	50.46	50.48	114369	57.73	781	77187	67.49
KOTAKIT	EQ	08-Sep-2023	33.75	33.94	34.02	33.46	33.87	33.81	33.86	126067	42.68	434	93302	74.01
KOTAKLIQ	EQ	08-Sep-2023	1000.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	10	0.10	1	10	100.00
KOTAKLOVOL	EQ	08-Sep-2023	15.43	15.49	15.50	15.40	15.50	15.48	15.44	16342	2.52	167	9061	55.45
KOTAKMID50	EQ	08-Sep-2023	117.63	118.78	118.78	116.68	117.98	117.92	117.20	357658	419.17	362	354006	98.98
KOTAKMNC	EQ	08-Sep-2023	22.54	22.58	22.58	22.50	22.55	22.54	22.55	4003	0.90	39	3895	97.30
KOTAKNIFTY	EQ	08-Sep-2023	211.23	213.25	213.25	211.23	212.50	212.46	212.49	28092	59.69	325	21119	75.18
KOTAKNV20	EQ	08-Sep-2023	115.47	114.00	116.48	114.00	115.92	116.09	115.99	15837	18.37	266	8419	53.16
KOTAKPSUBK	EQ	08-Sep-2023	468.21	468.49	471.16	467.00	467.00	468.76	469.07	8047	37.75	362	3652	45.38
KOTAKSILVE	EQ	08-Sep-2023	71.16	71.16	71.19	70.74	71.10	70.81	70.87	45426	32.19	292	41069	90.41
KOTARISUG	BE	08-Sep-2023	58.55	59.00	59.80	57.00	57.75	57.55	58.03	220087	127.73	1964	-	-
KOTHARIPET	EQ	08-Sep-2023	127.90	129.00	129.30	124.00	127.00	127.05	126.29	266337	336.37	4817	115697	43.44
KOTHARIPRO	EQ	08-Sep-2023	130.55	131.90	131.90	126.70	128.55	129.20	128.77	18772	24.17	656	10994	58.57
KOTYARK	SM	08-Sep-2023	579.75	590.00	598.90	573.85	574.00	575.75	586.53	9200	53.96	37	6800	73.91
KOVAI	EQ	08-Sep-2023	2650.40	2659.50	2835.00	2652.45	2792.00	2801.40	2759.82	13719	378.62	3073	7930	57.80
KPIGREEN	EQ	08-Sep-2023	842.65	847.00	864.90	844.05	862.00	858.50	855.25	71529	611.75	4726	42462	59.36
KPIL	EQ	08-Sep-2023	670.85	674.00	677.20	660.00	664.00	662.80	669.67	327309	2191.89	23162	178248	54.46
KPITTECH	EQ	08-Sep-2023	1164.50	1169.05	1178.40	1161.00	1165.00	1164.50	1169.07	463159	5414.67	26219	255070	55.07
KPRMILL	EQ	08-Sep-2023	760.30	763.00	773.00	754.05	760.15	759.80	761.66	255319	1944.67	11602	113726	44.54
KRBL	EQ	08-Sep-2023	461.10	462.00	470.90	446.40	451.25	449.65	456.51	876600	4001.74	22029	270362	30.84
KREBSBIO	BE	08-Sep-2023	65.60	66.50	66.50	64.40	64.40	64.40	64.87	3212	2.08	31	-	-
KRIDHANINF	BE	08-Sep-2023	2.15	2.15	2.15	2.10	2.10	2.10	2.13	20786	0.44	37	-	-
KRISHANA	EQ	08-Sep-2023	423.35	423.35	429.80	423.35	425.00	425.60	425.45	12252	52.13	755	8255	67.38
KRISHCA	SM	08-Sep-2023	254.00	254.00	262.00	254.00	260.00	260.00	257.50	8000	20.60	4	8000	100.00
KRISHNADEF	SM	08-Sep-2023	287.85	288.00	309.00	288.00	309.00	301.35	299.59	209000	626.15	192	128000	61.24
KRITI	EQ	08-Sep-2023	109.20	110.05	110.40	108.10	109.00	108.80	108.81	30535	33.22	591	21596	70.73
KRITIKA	BE	08-Sep-2023	19.80	19.90	20.00	19.50	19.90	19.90	19.93	445232	88.76	1415	-	-
KRITINUT	BE	08-Sep-2023	79.25	80.85	80.85	77.50	78.95	78.65	78.62	16495	12.97	171	-	-
KRSNAA	EQ	08-Sep-2023	676.55	685.00	689.00	676.00	677.00	682.00	681.87	48737	332.32	4179	27475	56.37
KSB	EQ	08-Sep-2023	2839.65	2859.90	2869.95	2779.60	2805.00	2801.45	2815.62	18253	513.94	5362	8350	45.75
KSCL	EQ	08-Sep-2023	583.70	586.65	589.85	562.05	574.00	567.60	574.57	159060	913.91	9607	75363	47.38
KSHITIJPOL	BE	08-Sep-2023	6.35	6.60	6.65	6.50	6.65	6.65	6.64	452549	30.03	871	-	-
KSL	EQ	08-Sep-2023	521.60	521.65	527.70	509.05	513.80	511.80	520.06	96964	504.27	6558	53353	55.02
KSOLVES	BE	08-Sep-2023	1114.40	1114.40	1126.55	1078.00	1088.00	1087.50	1088.67	23534	256.21	2222	-	-
KTKBANK	EQ	08-Sep-2023	225.95	227.05	237.95	226.25	230.90	230.45	232.62	6636122	15437.09	39931	2340765	35.27
KUANTUM	EQ	08-Sep-2023	189.60	190.45	190.75	186.25	186.80	186.90	187.68	506891	951.36	6736	163357	32.23
L&TFH	EQ	08-Sep-2023	128.95	129.00	130.40	129.00	129.30	129.35	129.61	3311423	4291.80	25374	1323629	39.97
L&TFINANCE	NC	08-Sep-2023	1043.00	1040.10	1045.01	1038.00	1044.01	1044.01	1039.63	2230	23.18	32	1125	50.45
L&TFINANCE	NE	08-Sep-2023	1005.55	1025.00	1025.55	1025.00	1025.55	1025.00	1025.00	501	5.14	7	501	100.00
L&TFINANCE	NG	08-Sep-2023	1100.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1	0.01	1	1	100.00
L&TFINANCE	NI	08-Sep-2023	1165.00	1080.00	1080.00	1054.10	1056.00	1056.00	1062.49	9	0.10	6	4	44.44
L&TFINANCE	NW	08-Sep-2023	1030.00	1031.00	1031.00	1030.00	1030.00	1030.00	1030.60	5	0.05	2	5	100.00
L&TFINANCE	Y5	08-Sep-2023	1060.15	1064.95	1064.95	1059.03	1059.03	1059.03	1059.85	49	0.52	4	45	91.84
L&TFINANCE	Y7	08-Sep-2023	1009.60	1006.95	1006.99	1006.95	1006.99	1006.99	1006.96	150	1.51	4	100	66.67
L&TFINANCE	Y9	08-Sep-2023	1080.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	10	0.11	1	10	100.00
LAGNAM	BE	08-Sep-2023	70.85	70.85	74.30	70.05	71.55	70.45	72.96	29689	21.66	215	-	-
LAL	BE	08-Sep-2023	234.75	234.75	234.75	230.05	230.05	230.05	233.16	539	1.26	7	-	-
LALPATHLAB	EQ	08-Sep-2023	2240.50	2259.95	2269.80	2211.10	2218.55	2217.40	2238.55	165223	3698.60	15739	43992	26.63
LAMBODHARA	BE	08-Sep-2023	153.00	159.45	159.45	151.50	151.50	151.85	153.40	7841	12.03	138	-	-
LANDMARK	EQ	08-Sep-2023	724.25	766.00	863.30	756.05	815.00	809.25	803.83	2070076	16639.82	74565	460214	22.23
LAOPALA	EQ	08-Sep-2023	430.25	430.55	433.90	423.60	427.40	427.65	428.11	84217	360.54	5277	52431	62.26
LASA	BE	08-Sep-2023	29.85	29.85	30.75	29.00	29.05	29.15	29.63	59336	17.58	313	-	-
LATENTVIEW	EQ	08-Sep-2023	455.75	459.90	464.00	455.90	458.50	457.85	459.40	773948	3555.53	16274	342682	44.28
LATTEYS	BE	08-Sep-2023	42.60	43.00	43.45	42.80	43.45	43.45	43.39	36991	16.05	43	-	-
LAURUSLABS	EQ	08-Sep-2023	405.20	407.20	411.50	401.15	410.00	410.25	408.20	2428273	9912.19	28595	1503859	61.93
LAXMICOT	EQ	08-Sep-2023	22.75	22.90	23.35	22.00	22.45	22.20	22.57	73213	16.52	446	50581	69.09
LAXMIMACH	EQ	08-Sep-2023	15047.55	15099.95	15125.00	14801.10	14813.00	14855.05	14942.25	3899	582.60	1547	2082	53.40
LCCINFOTEC	BE	08-Sep-2023	1.70	1.75	1.75	1.75	1.75	1.75	1.75	28002	0.49	56	-	-
LEMERITE	SM	08-Sep-2023	53.00	52.40	53.50	52.00	53.50	53.50	52.63	4800	2.53	3	4800	100.00
LEMONTREE	EQ	08-Sep-2023	110.60	111.00	116.85	110.20	115.30	115.60	114.80	22048605	25310.73	82937	9295831	42.16
LEXUS	BE	08-Sep-2023	37.30	38.10	38.50	36.75	37.00	36.85	37.44	22911	8.58	82	-	-
LFIC	EQ	08-Sep-2023	156.00	160.90	161.75	151.55	155.10	153.45	155.56	9547	14.85	402	5005	52.42
LGBBROSLTD	EQ	08-Sep-2023	1035.85	1045.00	1045.00	1005.00	1026.00	1023.45	1020.88	103342	1055.00	9583	59045	57.14
LGBFORGE	EQ	08-Sep-2023	10.15	9.80	10.25	9.80	10.00	10.00	10.02	193816	19.41	417	103518	53.41
LGHL	SM	08-Sep-2023	54.00	56.70	56.70	56.70	56.70	56.70	56.70	8000	4.54	1	8000	100.00
LIBAS	EQ	08-Sep-2023	13.45	13.80	13.80	13.30	13.45	13.40	13.48	117635	15.86	387	80916	68.79
LIBERTSHOE	EQ	08-Sep-2023	258.20	260.50	268.95	258.30	260.40	259.95	264.17	264681	699.21	8633	97926	37.00
LICHSGFIN	EQ	08-Sep-2023	451.00	453.80	457.00	450.20	453.40	452.95	454.11	3161673	14357.59	45801	1825137	57.73
LICI	EQ	08-Sep-2023	676.10	684.00	684.80	673.20	674.50	674.15	677.27	1578942	10693.73	34379	801191	50.74
LICMFGOLD	EQ	08-Sep-2023	5401.40	5428.95	5428.95	5390.00	5390.00	5390.85	5397.74	154	8.31	44	133	86.36
LICNETFGSC	EQ	08-Sep-2023	24.04	24.37	24.37	23.95	24.04	24.03	23.99	15485	3.72	80	11690	75.49
LICNETFN50	EQ	08-Sep-2023	213.50	215.01	215.01	213.62	214.54	214.87	214.78	921	1.98	29	816	88.60
LICNETFSEN	EQ	08-Sep-2023	723.93	725.00	742.45	725.00	728.08	736.89	733.45	2474	18.15	24	1937	78.29
LICNFNHGP	EQ	08-Sep-2023	211.22	212.00	212.00	208.26	212.00	211.35	210.51	411	0.87	42	306	74.45
LIKHITHA	EQ	08-Sep-2023	302.40	304.40	308.65	302.10	303.00	303.05	305.14	132117	403.15	5650	69779	52.82
LINC	EQ	08-Sep-2023	727.65	739.45	739.45	715.65	719.00	720.60	723.71	43468	314.58	3302	32899	75.69
LINCOLN	EQ	08-Sep-2023	521.40	524.85	538.95	523.60	530.10	531.70	534.04	250734	1339.01	12689	110132	43.92
LINDEINDIA	EQ	08-Sep-2023	6402.10	6434.35	6549.00	6416.90	6530.95	6530.35	6513.28	68659	4471.95	11466	32672	47.59
LIQUID	EQ	08-Sep-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	55089	550.89	70	43046	78.14
LIQUIDBEES	EQ	08-Sep-2023	1000.00	1001.99	1001.99	999.99	1000.03	1000.00	1000.01	2121638	21216.49	6742	1881318	88.67
LIQUIDETF	EQ	08-Sep-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	226677	2266.77	261	199434	87.98
LLOYDS	SM	08-Sep-2023	114.75	110.35	111.25	109.50	109.50	109.50	110.55	12000	13.27	4	9000	75.00
LLOYDSME	EQ	08-Sep-2023	559.65	560.00	564.80	550.20	557.00	555.25	558.16	118983	664.12	3463	92276	77.55
LODHA	EQ	08-Sep-2023	743.00	746.20	779.70	744.90	773.15	769.20	767.74	2715416	20847.46	89163	1412159	52.01
LOKESHMACH	BE	08-Sep-2023	182.25	182.25	184.70	179.10	179.50	179.70	181.42	81202	147.32	557	-	-
LORDSCHLO	EQ	08-Sep-2023	168.30	168.00	169.00	164.95	166.00	166.30	166.71	25078	41.81	814	15539	61.96
LOTUSEYE	BE	08-Sep-2023	88.15	89.90	89.90	89.90	89.90	89.90	89.90	6127	5.51	32	-	-
LOVABLE	EQ	08-Sep-2023	142.95	143.65	148.00	142.55	143.05	144.50	146.11	140020	204.58	3023	75499	53.92
LOWVOL	EQ	08-Sep-2023	152.29	152.03	152.76	152.03	152.76	152.75	152.76	202	0.31	3	201	99.50
LOYALTEX	EQ	08-Sep-2023	655.75	678.00	731.75	659.85	683.20	688.55	695.74	7802	54.28	1057	3430	43.96
LPDC	EQ	08-Sep-2023	7.60	7.80	7.90	7.50	7.50	7.55	7.65	631548	48.34	1032	403228	63.85
LRRPL	SM	08-Sep-2023	47.35	47.35	47.35	47.35	47.35	47.35	47.35	6000	2.84	1	6000	100.00
LSIL	BE	08-Sep-2023	40.65	40.95	41.30	39.95	40.40	40.15	40.71	1536157	625.39	5275	-	-
LT	EQ	08-Sep-2023	2846.40	2888.00	2928.70	2872.45	2900.00	2901.60	2902.97	3638510	105624.94	165172	1556878	42.79
LTGILTBEES	EQ	08-Sep-2023	24.38	24.37	24.39	24.35	24.38	24.37	24.38	851366	207.55	173	756152	88.82
LTIM	EQ	08-Sep-2023	5485.90	5500.00	5501.00	5450.00	5475.05	5478.50	5476.45	244392	13383.99	29100	120573	49.34
LTTS	EQ	08-Sep-2023	4636.10	4649.00	4689.00	4623.00	4649.20	4654.20	4648.35	133090	6186.49	13271	59302	44.56
LUMAXIND	EQ	08-Sep-2023	2335.00	2358.85	2380.00	2310.80	2335.00	2337.85	2341.27	11895	278.49	2790	5152	43.31
LUMAXTECH	EQ	08-Sep-2023	365.80	367.80	375.00	366.85	374.65	373.70	371.75	128154	476.41	6468	66692	52.04
LUPIN	EQ	08-Sep-2023	1136.20	1143.00	1143.45	1118.65	1129.50	1128.60	1126.91	578212	6515.92	24624	213383	36.90
LUXIND	EQ	08-Sep-2023	1606.65	1608.45	1630.25	1590.70	1610.35	1611.80	1611.76	115725	1865.20	11159	53076	45.86
LXCHEM	EQ	08-Sep-2023	311.75	311.90	316.30	306.65	307.45	308.20	311.16	1080158	3361.02	18842	481306	44.56
LYKALABS	EQ	08-Sep-2023	113.30	113.30	116.50	113.00	113.05	113.15	114.93	158384	182.03	2078	98575	62.24
LYPSAGEMS	BE	08-Sep-2023	5.50	5.70	5.70	5.50	5.70	5.65	5.61	52026	2.92	90	-	-
M&M	EQ	08-Sep-2023	1565.75	1565.10	1578.00	1560.00	1567.30	1567.55	1568.94	1223910	19202.38	54277	703684	57.49
M&MFIN	EQ	08-Sep-2023	299.90	301.75	307.45	300.35	300.90	301.65	303.50	4781667	14512.59	40150	972208	20.33
M&MFIN	N2	08-Sep-2023	1037.38	1037.50	1037.50	1037.50	1037.50	1037.50	1037.50	11	0.11	2	11	100.00
M&MFIN	N3	08-Sep-2023	1879.00	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	50	0.94	1	50	100.00
MAANALU	BE	08-Sep-2023	86.25	90.55	90.55	84.95	90.55	90.55	89.01	939502	836.27	2736	-	-
MACPOWER	EQ	08-Sep-2023	330.50	332.15	332.15	315.30	318.00	317.90	320.18	71057	227.51	2474	42065	59.20
MADHAV	EQ	08-Sep-2023	49.05	49.20	50.05	48.00	48.45	48.50	49.04	35012	17.17	551	12659	36.16
MADHAVBAUG	SM	08-Sep-2023	329.90	320.40	320.40	316.10	316.50	316.50	317.70	4800	15.25	6	4000	83.33
MADHUCON	BE	08-Sep-2023	5.55	5.45	5.45	5.45	5.45	5.45	5.45	27210	1.48	36	-	-
MADRASFERT	EQ	08-Sep-2023	80.50	80.95	81.60	79.05	79.20	79.50	80.04	834470	667.89	5499	332780	39.88
MAFANG	EQ	08-Sep-2023	64.21	64.23	65.00	63.96	64.23	64.35	64.27	344724	221.57	2716	250265	72.60
MAGADSUGAR	EQ	08-Sep-2023	663.85	664.00	690.00	656.00	670.00	673.05	671.88	48550	326.20	3342	22197	45.72
MAGNUM	BE	08-Sep-2023	41.35	41.35	41.70	39.50	39.75	39.80	40.45	167690	67.84	302	-	-
MAGSON	SM	08-Sep-2023	82.85	83.95	83.95	81.20	81.20	81.20	82.69	8000	6.62	4	6000	75.00
MAHABANK	EQ	08-Sep-2023	42.30	42.50	42.80	41.85	42.20	42.05	42.22	32678301	13797.71	31261	9533281	29.17
MAHAPEXLTD	BE	08-Sep-2023	127.05	121.55	133.05	121.55	126.05	128.90	126.58	3825	4.84	29	-	-
MAHASTEEL	BE	08-Sep-2023	69.70	70.00	70.00	68.00	68.75	68.60	68.73	15264	10.49	117	-	-
MAHEPC	EQ	08-Sep-2023	127.10	127.10	128.70	125.10	125.10	126.35	127.15	43438	55.23	934	25457	58.61
MAHESHWARI	BE	08-Sep-2023	72.30	72.95	72.95	71.00	72.75	72.05	71.49	14290	10.22	133	-	-
MAHICKRA	SM	08-Sep-2023	82.85	81.00	81.00	80.00	80.00	80.00	80.43	19500	15.68	13	19500	100.00
MAHKTECH	EQ	08-Sep-2023	14.82	14.72	14.84	14.68	14.82	14.81	14.76	352361	52.02	1041	265220	75.27
MAHLIFE	EQ	08-Sep-2023	560.70	567.95	579.00	562.55	575.00	574.20	570.96	292888	1672.27	13986	150503	51.39
MAHLOG	EQ	08-Sep-2023	411.15	410.00	417.90	409.00	410.00	410.05	413.83	180212	745.77	10173	103249	57.29
MAHSCOOTER	EQ	08-Sep-2023	7573.40	7573.00	7650.00	7572.45	7600.00	7604.85	7609.70	5550	422.34	1238	3449	62.14
MAHSEAMLES	EQ	08-Sep-2023	575.55	579.00	587.45	571.50	574.70	573.40	577.72	246579	1424.53	17410	119403	48.42
MAITHANALL	EQ	08-Sep-2023	1126.20	1131.85	1160.00	1119.15	1147.00	1145.45	1145.06	63520	727.34	5704	34623	54.51
MAKEINDIA	EQ	08-Sep-2023	100.66	103.70	103.70	100.69	101.22	101.19	101.06	35633	36.01	141	32422	90.99
MAKS	SM	08-Sep-2023	55.35	58.10	58.10	58.10	58.10	58.10	58.10	6000	3.49	1	6000	100.00
MALLCOM	EQ	08-Sep-2023	1116.40	1116.40	1200.00	1105.00	1111.00	1125.50	1150.66	38563	443.73	3861	22640	58.71
MALUPAPER	EQ	08-Sep-2023	42.35	42.65	43.90	42.05	43.75	43.15	42.72	302752	129.34	1861	198004	65.40
MANAKALUCO	EQ	08-Sep-2023	27.05	27.40	27.40	26.50	26.70	26.60	26.79	58926	15.79	763	34142	57.94
MANAKCOAT	EQ	08-Sep-2023	25.85	27.45	27.70	26.00	26.95	26.75	26.72	464413	124.11	2964	269583	58.05
MANAKSIA	EQ	08-Sep-2023	151.35	152.25	153.60	149.00	150.25	149.55	150.51	218138	328.31	3879	122110	55.98
MANAKSTEEL	EQ	08-Sep-2023	50.15	49.80	53.70	49.80	51.00	51.30	51.87	558913	289.88	2906	378590	67.74
MANALIPETC	EQ	08-Sep-2023	68.05	68.30	72.60	68.30	70.85	70.75	71.04	3139045	2230.10	18079	1337963	42.62
MANAPPURAM	EQ	08-Sep-2023	144.80	145.40	147.35	144.10	144.30	144.60	145.80	7027378	10245.70	28973	3338304	47.50
MANGALAM	EQ	08-Sep-2023	105.70	107.25	107.25	105.20	105.80	105.40	105.92	30618	32.43	457	15077	49.24
MANGCHEFER	EQ	08-Sep-2023	110.75	111.00	114.00	108.40	109.00	108.80	110.28	449239	495.41	4358	214237	47.69
MANGLMCEM	EQ	08-Sep-2023	364.90	366.00	370.65	364.65	369.15	369.55	367.43	442869	1627.23	4744	367284	82.93
MANINDS	EQ	08-Sep-2023	178.75	179.95	182.60	173.40	175.40	174.50	176.14	512537	902.80	7690	272922	53.25
MANINFRA	EQ	08-Sep-2023	154.45	154.80	155.35	151.30	152.35	152.35	152.94	765456	1170.71	7962	353973	46.24
MANKIND	EQ	08-Sep-2023	1779.70	1775.05	1788.95	1753.00	1757.50	1756.55	1761.66	541562	9540.48	11743	480044	88.64
MANOMAY	EQ	08-Sep-2023	134.95	140.00	140.00	131.50	134.70	133.45	133.64	7024	9.39	360	3838	54.64
MANORAMA	EQ	08-Sep-2023	1860.65	1870.00	1884.00	1828.00	1830.00	1832.30	1846.05	3576	66.01	801	2504	70.02
MANORG	EQ	08-Sep-2023	398.30	398.30	413.85	398.30	402.00	401.55	404.14	10853	43.86	1373	6363	58.63
MANUGRAPH	BE	08-Sep-2023	24.65	24.50	25.10	24.00	24.65	24.20	24.41	63008	15.38	168	-	-
MANYAVAR	EQ	08-Sep-2023	1289.65	1294.95	1294.95	1277.00	1280.00	1280.75	1280.47	155334	1989.00	8511	135023	86.92
MAPMYINDIA	EQ	08-Sep-2023	1741.65	1754.20	1757.40	1707.95	1734.00	1734.85	1731.88	65973	1142.57	8560	33469	50.73
MARALOVER	EQ	08-Sep-2023	72.65	75.50	75.50	65.35	66.90	66.75	69.67	649888	452.76	6305	288796	44.44
MARATHON	EQ	08-Sep-2023	379.85	384.20	390.00	379.80	382.00	381.85	385.76	31947	123.24	3105	16396	51.32
MARICO	EQ	08-Sep-2023	584.05	585.00	589.00	582.75	586.55	586.65	585.22	443934	2597.99	18425	233023	52.49
MARINE	BE	08-Sep-2023	63.65	64.15	66.80	64.15	66.50	66.45	66.04	442902	292.48	1650	-	-
MARKSANS	EQ	08-Sep-2023	107.85	108.20	109.20	105.15	105.85	105.55	106.41	2111395	2246.76	16340	1112954	52.71
MARSHALL	BE	08-Sep-2023	54.55	54.95	57.25	53.00	57.25	57.00	55.46	90184	50.02	210	-	-
MARUTI	EQ	08-Sep-2023	10280.75	10399.00	10400.00	10300.00	10345.00	10332.00	10349.04	439721	45506.90	54561	241002	54.81
MASFIN	EQ	08-Sep-2023	888.25	892.00	898.85	878.00	884.00	881.90	887.99	73178	649.81	6740	44879	61.33
MASKINVEST	BE	08-Sep-2023	60.50	60.50	60.50	60.50	60.50	60.50	60.50	183	0.11	7	-	-
MASPTOP50	EQ	08-Sep-2023	32.78	32.98	33.20	32.84	33.20	33.16	33.07	48614	16.08	433	34867	71.72
MASTEK	EQ	08-Sep-2023	2460.05	2477.95	2481.55	2415.00	2422.25	2426.15	2449.34	54276	1329.40	8711	26081	48.05
MATRIMONY	EQ	08-Sep-2023	648.25	651.50	653.95	635.00	638.00	637.20	641.02	8428	54.02	1142	5243	62.21
MAWANASUG	EQ	08-Sep-2023	112.35	112.85	113.30	108.00	109.35	109.35	110.44	315938	348.91	4444	121117	38.34
MAXHEALTH	EQ	08-Sep-2023	602.95	596.60	608.80	593.10	603.00	603.00	602.19	1305445	7861.24	35116	716000	54.85
MAXIND	EQ	08-Sep-2023	164.00	163.50	163.75	155.70	156.05	157.15	158.81	220136	349.59	4259	115091	52.28
MAYURUNIQ	EQ	08-Sep-2023	550.85	560.00	560.00	551.00	554.90	552.80	555.25	37283	207.01	4471	18094	48.53
MAZDA	BE	08-Sep-2023	1026.55	1028.25	1028.25	980.00	1019.90	1013.35	994.54	8510	84.64	284	-	-
MAZDOCK	EQ	08-Sep-2023	2087.90	2178.00	2484.70	2176.00	2219.00	2212.30	2303.16	17330218	399143.14	583102	1990469	11.49
MBAPL	EQ	08-Sep-2023	631.70	631.70	635.45	622.05	633.00	627.30	628.90	5300	33.33	463	3908	73.74
MBLINFRA	BE	08-Sep-2023	27.75	28.30	28.30	28.30	28.30	28.30	28.30	35177	9.96	58	-	-
MCDOWELL-N	EQ	08-Sep-2023	1052.20	1056.10	1063.00	1048.05	1055.50	1055.20	1055.69	671258	7086.37	27314	389972	58.10
MCL	BE	08-Sep-2023	30.55	30.85	31.30	29.70	30.50	30.60	30.67	17498	5.37	117	-	-
MCLEODRUSS	BE	08-Sep-2023	22.80	22.80	23.30	22.10	22.75	22.70	22.72	191274	43.45	511	-	-
MCON	SM	08-Sep-2023	155.70	150.50	150.50	148.00	149.40	149.40	149.31	15000	22.40	5	12000	80.00
MCX	EQ	08-Sep-2023	1789.95	1791.95	1817.70	1785.25	1806.00	1807.60	1804.88	268295	4842.39	22152	77802	29.00
MDL	SM	08-Sep-2023	43.75	45.50	45.85	43.60	45.85	45.85	45.65	46000	21.00	19	38000	82.61
MEDANTA	EQ	08-Sep-2023	695.15	699.80	703.15	690.00	695.30	695.25	695.07	359438	2498.34	15069	262135	72.93
MEDICAMEQ	EQ	08-Sep-2023	701.55	712.00	712.00	694.15	700.00	698.75	699.74	9405	65.81	1248	6125	65.12
MEDICO	EQ	08-Sep-2023	73.05	73.00	73.50	72.60	73.05	73.25	73.24	228890	167.63	1503	94429	41.26
MEDPLUS	EQ	08-Sep-2023	808.35	816.45	816.45	799.00	801.00	809.35	808.96	229726	1858.40	9635	136307	59.33
MEGAFLEX	SM	08-Sep-2023	48.00	47.50	47.90	46.00	46.00	46.00	47.38	15000	7.11	5	12000	80.00
MEGASOFT	BE	08-Sep-2023	49.25	50.40	51.00	48.25	50.00	49.65	50.01	144178	72.10	755	-	-
MEGASTAR	BE	08-Sep-2023	296.80	299.00	310.90	296.00	309.00	308.85	303.88	9294	28.24	320	-	-
MELSTAR	BZ	08-Sep-2023	2.15	2.15	2.15	2.05	2.15	2.15	2.08	4577	0.10	19	-	-
MENONBE	EQ	08-Sep-2023	152.70	154.45	154.45	150.00	151.25	151.60	152.46	85753	130.74	2225	47715	55.64
MEP	EQ	08-Sep-2023	13.80	13.75	13.90	13.00	13.10	13.10	13.43	1083435	145.50	1668	860218	79.40
METALFORGE	BZ	08-Sep-2023	3.45	3.50	3.60	3.50	3.60	3.60	3.58	26538	0.95	48	-	-
METROBRAND	EQ	08-Sep-2023	1074.35	1074.35	1096.65	1061.05	1080.00	1091.55	1086.31	176706	1919.57	11018	130874	74.06
METROPOLIS	EQ	08-Sep-2023	1429.50	1430.10	1440.70	1412.80	1421.00	1420.40	1423.25	181174	2578.56	10605	89064	49.16
MFL	EQ	08-Sep-2023	1083.80	1098.45	1119.95	1057.50	1062.00	1063.85	1090.89	146962	1603.20	12749	53499	36.40
MFSL	EQ	08-Sep-2023	937.65	937.65	950.70	927.65	935.45	935.50	942.31	1323618	12472.52	48168	793404	59.94
MGEL	BE	08-Sep-2023	16.40	16.10	16.10	16.10	16.10	16.10	16.10	27166	4.37	98	-	-
MGL	EQ	08-Sep-2023	1053.10	1058.95	1061.70	1054.10	1055.00	1056.65	1057.92	143857	1521.89	7880	57346	39.86
MHLXMIRU	BE	08-Sep-2023	175.05	176.50	180.00	168.15	176.75	175.45	174.25	6333	11.04	51	-	-
MHRIL	EQ	08-Sep-2023	402.10	405.75	411.50	401.15	410.95	409.80	406.60	263129	1069.88	7800	168003	63.85
MICEL	BE	08-Sep-2023	31.00	31.60	31.60	30.75	30.75	30.75	31.48	115859	36.47	205	-	-
MID150BEES	EQ	08-Sep-2023	155.33	159.00	159.00	155.45	158.80	157.54	156.79	551353	864.47	2741	498436	90.40
MIDCAPETF	EQ	08-Sep-2023	15.33	15.54	15.80	15.35	15.46	15.45	15.40	11622736	1789.95	1569	10258946	88.27
MIDHANI	EQ	08-Sep-2023	418.90	421.55	444.00	419.00	431.00	430.55	432.38	3217669	13912.49	45650	723460	22.48
MINDACORP	EQ	08-Sep-2023	351.40	351.05	357.00	345.70	346.80	347.05	350.23	370390	1297.21	9520	150493	40.63
MINDSPACE	RR	08-Sep-2023	318.91	320.00	321.00	317.50	319.85	319.30	319.21	353918	1129.73	13360	285732	80.73
MINDTECK	BE	08-Sep-2023	138.40	138.45	145.30	138.45	141.00	142.75	142.91	14583	20.84	218	-	-
MIRCELECTR	BE	08-Sep-2023	23.85	24.30	24.30	24.30	24.30	24.30	24.30	261926	63.65	185	-	-
MIRZAINT	EQ	08-Sep-2023	46.00	46.05	46.60	45.70	45.75	45.85	45.97	388430	178.58	2637	222309	57.23
MITCON	EQ	08-Sep-2023	80.00	79.20	84.85	79.20	82.10	81.50	82.74	59750	49.44	1014	35609	59.60
MITTAL	BE	08-Sep-2023	17.45	17.55	17.60	17.20	17.60	17.45	17.49	128670	22.50	162	-	-
MKPL	EQ	08-Sep-2023	789.80	795.00	795.00	775.45	783.30	786.90	784.29	30293	237.59	1202	20338	67.14
MMFL	EQ	08-Sep-2023	948.60	958.60	958.60	927.00	931.90	931.80	938.10	26047	244.35	3780	17207	66.06
MMP	BE	08-Sep-2023	245.10	240.20	240.20	240.20	240.20	240.20	240.20	3917	9.41	21	-	-
MMTC	EQ	08-Sep-2023	68.75	69.00	69.35	64.50	65.00	65.40	66.42	18493488	12284.07	72960	8397235	45.41
MODIRUBBER	BE	08-Sep-2023	71.95	72.20	74.00	72.00	73.35	73.35	72.62	1094	0.79	28	-	-
MODISONLTD	BE	08-Sep-2023	79.00	81.95	82.95	80.00	82.00	81.95	81.99	92408	75.77	311	-	-
MOGSEC	EQ	08-Sep-2023	52.70	52.75	52.76	52.65	52.70	52.66	52.68	13168	6.94	57	13010	98.80
MOHEALTH	EQ	08-Sep-2023	28.50	28.11	28.80	28.10	28.60	28.56	28.45	15945	4.54	100	12371	77.59
MOHITIND	EQ	08-Sep-2023	16.35	16.05	16.55	15.60	16.00	15.90	16.08	58823	9.46	911	23078	39.23
MOIL	EQ	08-Sep-2023	244.20	245.55	248.70	237.90	240.80	239.65	243.96	791876	1931.87	12686	285736	36.08
MOKSH	EQ	08-Sep-2023	14.50	14.95	14.95	14.30	14.45	14.50	14.55	375832	54.68	1067	296233	78.82
MOL	EQ	08-Sep-2023	87.55	88.15	89.30	87.60	88.00	87.90	88.49	637957	564.56	5356	318992	50.00
MOLDTECH	EQ	08-Sep-2023	371.10	374.45	382.75	372.05	380.00	378.45	380.17	107083	407.10	5625	67718	63.24
MOLDTKPAC	EQ	08-Sep-2023	948.05	948.10	972.00	947.10	969.20	967.75	957.03	101223	968.73	5645	77262	76.33
MOLOWVOL	EQ	08-Sep-2023	28.75	28.80	28.86	28.66	28.86	28.80	28.71	444	0.13	38	384	86.49
MOM100	EQ	08-Sep-2023	43.15	44.45	44.45	43.16	43.60	43.65	43.52	160825	69.99	1546	93981	58.44
MOM50	EQ	08-Sep-2023	199.78	199.79	201.33	198.04	198.04	200.29	200.46	987	1.98	81	497	50.35
MOMENTUM	EQ	08-Sep-2023	22.97	23.20	23.27	22.75	23.24	23.20	23.14	22744	5.26	108	12569	55.26
MOMOMENTUM	EQ	08-Sep-2023	45.63	45.64	46.54	45.64	46.40	46.40	46.12	107485	49.57	512	81536	75.86
MON100	EQ	08-Sep-2023	123.60	125.65	125.80	122.37	122.95	122.90	123.17	375491	462.50	5967	247029	65.79
MONARCH	EQ	08-Sep-2023	340.45	342.40	367.50	339.10	355.00	355.15	356.06	589787	2099.97	34762	88516	15.01
MONOPHARMA	ST	08-Sep-2023	30.45	31.95	31.95	31.00	31.95	31.95	31.88	824000	262.66	189	756000	91.75
MONQ50	EQ	08-Sep-2023	53.53	53.84	53.84	53.02	53.57	53.55	53.31	18279	9.74	282	12012	65.71
MONTECARLO	EQ	08-Sep-2023	755.80	771.05	794.00	766.00	770.00	769.70	780.90	167889	1311.05	10932	53901	32.11
MOQUALITY	EQ	08-Sep-2023	139.51	139.16	140.08	139.16	140.02	140.02	139.92	778	1.09	14	421	54.11
MORARJEE	EQ	08-Sep-2023	23.00	23.00	23.60	21.75	22.20	22.00	22.44	301699	67.69	1674	172917	57.31
MOREPENLAB	EQ	08-Sep-2023	40.00	40.30	40.30	39.10	39.40	39.40	39.64	3744175	1484.33	8382	1669801	44.60
MOS	SM	08-Sep-2023	105.50	105.05	107.00	104.50	105.00	104.75	105.73	30400	32.14	19	22400	73.68
MOTHERSON	EQ	08-Sep-2023	99.30	100.00	100.30	99.30	99.60	99.55	99.75	6494964	6478.61	26983	3660043	56.35
MOTILALOFS	EQ	08-Sep-2023	899.40	903.30	908.60	878.30	883.00	881.40	890.39	173442	1544.30	14885	106995	61.69
MOTOGENFIN	BE	08-Sep-2023	37.90	38.50	38.50	37.20	37.85	37.85	37.87	2479	0.94	32	-	-
MOVALUE	EQ	08-Sep-2023	62.26	61.00	63.94	61.00	63.78	63.78	63.07	8069	5.09	110	4235	52.48
MOXSH	SM	08-Sep-2023	130.00	110.00	146.00	110.00	140.00	138.50	129.96	35200	45.75	32	26400	75.00
MPHASIS	EQ	08-Sep-2023	2468.45	2469.95	2485.00	2442.80	2465.00	2466.15	2463.70	198731	4896.14	17301	73898	37.18
MPSLTD	EQ	08-Sep-2023	1509.35	1499.00	1539.00	1492.00	1497.95	1497.65	1514.72	11738	177.80	1319	7009	59.71
MRF	EQ	08-Sep-2023	109205.15	109300.00	109420.75	108600.20	108800.00	108858.40	109021.95	2652	2891.26	1726	1100	41.48
MRO-TEK	EQ	08-Sep-2023	63.45	63.45	64.15	61.55	62.20	62.00	62.83	23990	15.07	526	16257	67.77
MRPL	EQ	08-Sep-2023	95.10	95.25	99.35	94.30	94.95	94.75	96.84	18213728	17638.61	47027	6139696	33.71
MSPL	BE	08-Sep-2023	12.35	12.50	12.50	12.25	12.25	12.25	12.38	199605	24.71	206	-	-
MSTCLTD	EQ	08-Sep-2023	408.25	410.65	417.20	409.70	411.00	410.85	412.86	228811	944.67	7822	100527	43.93
MSUMI	EQ	08-Sep-2023	66.00	66.75	67.00	65.80	66.90	66.70	66.46	6159456	4093.60	29831	3353110	54.44
MTARTECH	EQ	08-Sep-2023	2773.60	2786.00	2820.00	2771.50	2789.00	2783.40	2792.27	439790	12280.11	25811	147070	33.44
MTEDUCARE	BE	08-Sep-2023	5.15	5.40	5.40	5.25	5.40	5.40	5.39	69818	3.76	151	-	-
MTNL	EQ	08-Sep-2023	26.65	26.75	26.75	25.40	25.50	25.55	25.84	5024188	1298.07	6540	2222494	44.24
MUKANDLTD	EQ	08-Sep-2023	186.70	187.50	191.55	181.05	182.00	182.45	185.04	258808	478.89	6198	136953	52.92
MUKTAARTS	EQ	08-Sep-2023	65.15	66.90	67.20	63.60	64.80	64.65	65.32	60290	39.38	1107	37749	62.61
MUNJALAU	EQ	08-Sep-2023	62.15	62.50	63.70	61.70	62.35	62.20	62.73	462039	289.83	3210	248417	53.77
MUNJALSHOW	EQ	08-Sep-2023	148.85	149.50	149.80	146.40	147.35	147.20	148.06	148951	220.54	1933	94857	63.68
MURUDCERA	BE	08-Sep-2023	42.05	42.80	43.10	41.10	41.50	41.55	41.73	36072	15.05	150	-	-
MUTHOOTCAP	EQ	08-Sep-2023	416.25	414.20	418.80	406.00	411.00	410.15	412.13	46352	191.03	3683	23202	50.06
MUTHOOTFIN	EQ	08-Sep-2023	1276.85	1276.85	1291.15	1276.85	1283.00	1284.20	1284.90	163796	2104.61	10771	53507	32.67
MWL	SM	08-Sep-2023	123.95	123.00	123.00	123.00	123.00	123.00	123.00	2400	2.95	2	2400	100.00
NABARD	N2	08-Sep-2023	1170.00	1161.47	1162.00	1161.00	1161.00	1161.00	1161.43	1718	19.95	20	1216	70.78
NACLIND	EQ	08-Sep-2023	81.20	81.80	82.10	80.70	81.60	81.35	81.56	104821	85.49	1091	71182	67.91
NAGAFERT	EQ	08-Sep-2023	9.85	10.05	10.20	9.40	9.45	9.45	9.65	3772039	363.93	3172	2182188	57.85
NAGREEKCAP	BE	08-Sep-2023	16.50	17.30	17.30	17.00	17.30	17.30	17.25	4039	0.70	30	-	-
NAGREEKEXP	BE	08-Sep-2023	43.80	43.10	44.70	42.50	43.00	43.05	43.28	4155	1.80	36	-	-
NAHARCAP	EQ	08-Sep-2023	292.85	293.00	308.00	292.65	302.00	303.45	301.39	33080	99.70	1334	17598	53.20
NAHARINDUS	EQ	08-Sep-2023	127.45	128.50	143.90	125.45	142.15	141.40	138.69	1072437	1487.33	9846	400869	37.38
NAHARPOLY	EQ	08-Sep-2023	249.95	253.15	256.00	242.25	248.65	251.30	251.23	53949	135.54	3831	16116	29.87
NAHARSPING	EQ	08-Sep-2023	279.45	279.75	297.00	274.05	289.55	289.25	288.73	231702	668.99	9620	89881	38.79
NAM-INDIA	EQ	08-Sep-2023	332.55	334.60	335.70	328.00	332.00	331.50	332.14	530918	1763.38	11593	310738	58.53
NARMADA	EQ	08-Sep-2023	20.30	20.65	20.65	20.00	20.20	20.05	20.27	36436	7.39	401	20745	56.94
NATCOPHARM	EQ	08-Sep-2023	914.25	914.00	925.75	878.05	882.05	881.75	893.73	1173324	10486.35	41780	531747	45.32
NATHBIOGEN	EQ	08-Sep-2023	223.55	224.00	229.20	223.20	226.60	226.10	226.77	175509	398.00	5629	97554	55.58
NATIONALUM	EQ	08-Sep-2023	100.10	100.00	102.40	99.95	100.55	100.50	100.71	6890011	6938.68	23552	2156339	31.30
NAUKRI	EQ	08-Sep-2023	4450.45	4480.70	4489.85	4430.05	4460.60	4477.75	4467.07	190981	8531.26	15340	105578	55.28
NAVA	EQ	08-Sep-2023	421.50	425.00	426.90	410.00	410.25	410.45	415.22	441003	1831.13	13175	262324	59.48
NAVINFLUOR	EQ	08-Sep-2023	4686.35	4695.45	4724.25	4650.00	4650.00	4662.45	4676.67	73909	3456.48	10225	33288	45.04
NAVKARCORP	EQ	08-Sep-2023	63.10	63.15	64.15	62.00	62.00	62.20	62.60	646322	404.57	3155	375088	58.03
NAVNETEDUL	EQ	08-Sep-2023	161.70	162.65	162.80	158.50	159.80	159.20	160.12	289297	463.22	4743	154876	53.54
NAZARA	EQ	08-Sep-2023	877.35	886.00	911.00	870.00	877.00	876.50	891.27	1153995	10285.22	39364	317566	27.52
NBCC	EQ	08-Sep-2023	58.95	59.00	60.40	58.25	59.45	59.60	59.31	20373507	12082.60	44222	6416919	31.50
NBIFIN	EQ	08-Sep-2023	1892.15	1979.80	1979.80	1860.00	1950.00	1950.55	1933.18	1525	29.48	299	1187	77.84
NCC	EQ	08-Sep-2023	157.55	158.40	162.40	156.35	159.20	159.20	159.67	4957051	7914.72	35200	2084296	42.05
NCLIND	EQ	08-Sep-2023	231.45	233.80	234.75	229.20	229.20	230.65	232.39	130917	304.23	4179	77986	59.57
NDGL	EQ	08-Sep-2023	1880.75	1869.55	1894.20	1818.05	1835.00	1839.50	1851.69	348	6.44	126	250	71.84
NDL	EQ	08-Sep-2023	24.95	25.40	25.95	24.70	25.10	25.05	25.28	316577	80.02	1586	188377	59.50
NDLVENTURE	BE	08-Sep-2023	134.90	134.90	134.90	134.00	134.10	134.10	134.32	202	0.27	13	-	-
NDRAUTO	BE	08-Sep-2023	511.00	511.00	511.00	502.00	503.00	503.00	504.47	7482	37.74	216	-	-
NDTV	EQ	08-Sep-2023	212.00	212.90	214.95	211.90	213.25	212.95	213.08	252813	538.69	3548	147395	58.30
NECCLTD	EQ	08-Sep-2023	22.85	23.00	23.65	22.05	22.55	22.35	22.69	286262	64.96	976	191580	66.92
NECCLTDPP	E1	08-Sep-2023	9.40	9.75	9.75	9.15	9.15	9.30	9.41	2209	0.21	45	2196	99.41
NECLIFE	EQ	08-Sep-2023	28.05	28.20	28.50	26.75	27.15	27.20	27.23	1459622	397.41	2917	798311	54.69
NELCAST	EQ	08-Sep-2023	138.20	139.20	140.25	134.50	138.00	137.90	137.45	360158	495.02	3698	169582	47.09
NELCO	EQ	08-Sep-2023	837.75	842.10	850.00	831.05	833.00	835.15	840.33	163324	1372.46	10668	50653	31.01
NEOGEN	EQ	08-Sep-2023	1731.75	1740.00	1800.00	1740.00	1766.15	1765.65	1772.43	115128	2040.56	15481	50545	43.90
NESCO	EQ	08-Sep-2023	727.65	731.85	731.85	709.70	717.05	718.85	721.23	108569	783.03	8363	68640	63.22
NESTLEIND	EQ	08-Sep-2023	21896.30	21946.00	21979.35	21830.00	21898.00	21883.25	21893.11	30477	6672.36	9300	17849	58.57
NETF	EQ	08-Sep-2023	206.91	207.01	209.50	207.01	209.00	208.97	208.68	2144	4.47	144	975	45.48
NETWEB	EQ	08-Sep-2023	842.40	842.55	849.75	837.45	837.50	838.85	842.18	62780	528.72	4394	33407	53.21
NETWORK18	EQ	08-Sep-2023	70.75	71.75	73.65	71.60	72.10	72.15	72.53	2576192	1868.42	7995	1089759	42.30
NEULANDLAB	EQ	08-Sep-2023	3660.20	3665.00	3745.00	3660.20	3700.00	3699.55	3712.12	24513	909.95	4895	16759	68.37
NEWGEN	EQ	08-Sep-2023	893.40	899.00	905.00	885.00	890.00	889.70	892.12	63922	570.26	6869	35866	56.11
NEXT50	EQ	08-Sep-2023	463.39	464.17	467.25	464.17	467.22	467.16	467.04	24042	112.29	42	23548	97.95
NEXTMEDIA	EQ	08-Sep-2023	5.35	5.60	5.60	5.60	5.60	5.60	5.60	12420	0.70	22	12403	99.86
NFL	EQ	08-Sep-2023	72.40	72.75	73.25	71.70	71.85	71.85	72.44	3998202	2896.33	10730	1560814	39.04
NGIL	BE	08-Sep-2023	44.95	45.80	45.80	44.15	45.50	45.50	45.21	2840	1.28	82	-	-
NGLFINE	EQ	08-Sep-2023	1973.10	1975.00	2062.95	1975.00	2000.00	1998.45	2016.42	15563	313.82	2904	7668	49.27
NH	EQ	08-Sep-2023	1011.85	1014.00	1017.20	1002.00	1005.10	1008.15	1008.37	199150	2008.16	14983	116147	58.32
NHAI	N2	08-Sep-2023	1171.00	1170.00	1174.00	1170.00	1173.90	1173.90	1172.84	740	8.68	13	740	100.00
NHAI	N4	08-Sep-2023	1049.00	1049.00	1052.00	1049.00	1052.00	1052.00	1050.84	866	9.10	13	866	100.00
NHAI	N6	08-Sep-2023	1194.63	1199.99	1199.99	1192.60	1195.00	1195.00	1195.92	490	5.86	15	453	92.45
NHAI	N8	08-Sep-2023	1078.90	1066.00	1074.00	1066.00	1069.00	1069.00	1068.00	2024	21.62	12	2024	100.00
NHAI	NA	08-Sep-2023	1154.34	1159.99	1160.00	1154.00	1154.01	1155.69	1157.74	2038	23.59	24	1753	86.02
NHAI	NC	08-Sep-2023	1110.99	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
NHAI	NE	08-Sep-2023	1196.88	1195.31	1200.00	1195.31	1200.00	1200.00	1199.98	1005	12.06	2	1005	100.00
NHBTF2014	N3	08-Sep-2023	6820.00	6821.00	6821.00	6821.00	6821.00	6821.00	6821.00	4	0.27	1	4	100.00
NHBTF2014	N6	08-Sep-2023	6840.50	6830.50	6841.50	6830.00	6830.00	6831.70	6833.27	128	8.75	12	108	84.38
NHBTF2023	N6	08-Sep-2023	5980.00	5979.99	5980.00	5979.99	5980.00	5980.00	5980.00	60	3.59	3	60	100.00
NHIT	N1	08-Sep-2023	316.00	310.71	315.99	310.71	313.90	313.90	314.35	574	1.80	20	436	75.96
NHIT	N2	08-Sep-2023	315.00	315.06	315.06	308.12	314.27	314.27	313.40	1221	3.83	28	1113	91.15
NHIT	N3	08-Sep-2023	421.00	419.30	426.00	419.30	426.00	425.82	424.56	3023	12.83	42	2887	95.50
NHPC	EQ	08-Sep-2023	53.95	54.00	54.25	52.20	52.80	52.80	52.91	32792462	17350.70	53361	15892511	48.46
NHPC	N3	08-Sep-2023	1116.55	1116.55	1116.55	1116.55	1116.55	1116.55	1116.55	5	0.06	1	5	100.00
NHPC	N4	08-Sep-2023	1036.15	1037.00	1045.00	1037.00	1044.99	1044.99	1043.44	541	5.65	9	541	100.00
NIACL	EQ	08-Sep-2023	134.65	133.00	135.25	131.85	132.85	132.70	133.37	871656	1162.50	7864	375624	43.09
NIBL	BE	08-Sep-2023	28.65	29.20	29.20	29.20	29.20	29.20	29.20	6572	1.92	40	-	-
NIDAN	SM	08-Sep-2023	37.30	36.75	37.90	36.75	37.90	37.80	37.51	21000	7.88	21	17000	80.95
NIDO	N6	08-Sep-2023	959.07	964.00	965.00	959.00	961.00	961.00	959.81	1248	11.98	13	1248	100.00
NIDO	N7	08-Sep-2023	2100.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	3	0.05	1	3	100.00
NIF100BEES	EQ	08-Sep-2023	205.49	206.99	206.99	201.38	201.38	205.32	206.11	5466	11.27	188	3448	63.08
NIFMID150	EQ	08-Sep-2023	152.49	152.90	153.66	152.27	153.40	153.41	153.24	230066	352.55	196	229674	99.83
NIFTYBEES	EQ	08-Sep-2023	217.29	218.47	218.78	215.42	218.48	218.41	218.17	1886253	4115.30	23897	1391041	73.75
NIFTYETF	EQ	08-Sep-2023	208.01	207.75	209.46	207.66	209.08	209.08	208.66	55922	116.69	253	52474	93.83
NIFTYQLITY	EQ	08-Sep-2023	16.56	16.59	16.67	16.57	16.57	16.62	16.63	42261	7.03	400	22904	54.20
NIITLTD	EQ	08-Sep-2023	83.00	82.60	83.50	82.05	82.30	82.30	82.63	233095	192.61	2668	133912	57.45
NIITMTS	EQ	08-Sep-2023	403.25	403.25	407.70	396.00	397.00	397.45	400.27	104397	417.87	5918	73823	70.71
NILAINFRA	EQ	08-Sep-2023	7.25	7.35	8.00	7.35	7.60	7.60	7.65	7180564	549.04	6183	3185280	44.36
NILASPACES	BE	08-Sep-2023	3.45	3.50	3.60	3.40	3.60	3.60	3.53	397520	14.04	736	-	-
NILKAMAL	EQ	08-Sep-2023	2427.75	2417.40	2454.00	2398.10	2405.00	2409.20	2409.16	8151	196.37	898	6062	74.37
NINSYS	BE	08-Sep-2023	345.20	345.25	356.00	345.25	349.90	349.05	349.99	2207	7.72	196	-	-
NIPPOBATRY	BE	08-Sep-2023	432.30	432.30	435.00	425.00	430.75	429.15	429.91	2703	11.62	117	-	-
NIRAJ	BE	08-Sep-2023	36.65	36.75	36.95	35.70	36.50	36.15	36.33	20360	7.40	160	-	-
NIRMAN	SM	08-Sep-2023	164.10	164.00	170.00	164.00	166.50	167.85	167.33	24000	40.16	19	22800	95.00
NITCO	EQ	08-Sep-2023	19.90	20.10	20.45	19.35	19.85	19.75	19.81	608156	120.49	1748	383170	63.01
NITINSPIN	EQ	08-Sep-2023	308.35	308.95	319.10	304.00	313.45	315.40	310.95	180040	559.83	8271	86672	48.14
NITIRAJ	BE	08-Sep-2023	109.35	106.85	107.20	104.25	106.50	105.85	106.28	2113	2.25	23	-	-
NKIND	EQ	08-Sep-2023	40.35	40.35	40.35	39.00	39.20	39.20	39.27	209	0.08	11	103	49.28
NLCINDIA	EQ	08-Sep-2023	141.40	141.90	143.80	140.40	141.60	141.45	142.35	1560784	2221.74	15880	619440	39.69
NMDC	EQ	08-Sep-2023	142.90	143.00	145.60	141.75	142.65	142.40	143.25	13572409	19442.22	51940	6069292	44.72
NOCIL	EQ	08-Sep-2023	242.75	243.90	253.30	242.20	248.50	248.55	249.33	4694516	11704.79	46805	2048563	43.64
NOIDATOLL	EQ	08-Sep-2023	6.95	6.95	7.05	6.85	6.90	6.90	6.96	179576	12.50	281	160390	89.32
NORBTEAEXP	BE	08-Sep-2023	7.70	7.60	7.80	7.60	7.80	7.80	7.75	1972	0.15	17	-	-
NOVARTIND	EQ	08-Sep-2023	731.75	731.75	758.50	726.00	750.00	744.90	746.06	44118	329.15	4616	21395	48.49
NPBET	EQ	08-Sep-2023	238.46	238.30	240.70	235.03	235.03	239.44	239.59	733	1.76	37	707	96.45
NPST	SM	08-Sep-2023	1307.00	1305.00	1315.00	1280.00	1310.00	1310.00	1302.10	2000	26.04	5	1600	80.00
NRAIL	EQ	08-Sep-2023	370.05	369.30	379.95	365.65	366.00	368.60	371.56	66907	248.60	6319	25179	37.63
NRBBEARING	EQ	08-Sep-2023	272.15	274.90	278.10	270.95	272.20	272.70	274.39	458105	1257.01	8638	229188	50.03
NRL	EQ	08-Sep-2023	97.65	99.60	100.00	97.50	98.80	98.50	99.15	58784	58.29	598	41475	70.55
NSIL	EQ	08-Sep-2023	2557.20	2541.15	2699.00	2535.00	2639.00	2628.10	2618.43	8301	217.36	1935	4611	55.55
NSLNISP	EQ	08-Sep-2023	56.95	57.05	58.25	57.05	57.55	57.40	57.69	6981174	4027.37	17534	2628158	37.65
NTPC	EQ	08-Sep-2023	234.10	236.00	243.60	235.00	240.50	240.25	240.71	28856420	69459.57	166377	10610233	36.77
NTPC	N6	08-Sep-2023	1339.00	1337.90	1338.00	1330.00	1330.00	1330.00	1334.61	377	5.03	10	372	98.67
NTPC	N7	08-Sep-2023	10.47	10.41	10.49	10.41	10.47	10.47	10.46	31914	3.34	105	29843	93.51
NTPC	ND	08-Sep-2023	1267.00	1252.20	1252.20	1252.20	1252.20	1252.20	1252.20	23	0.29	1	23	100.00
NUCLEUS	EQ	08-Sep-2023	1075.55	1055.00	1074.00	1045.00	1050.00	1047.85	1054.61	55467	584.96	4009	32875	59.27
NURECA	BE	08-Sep-2023	350.65	350.00	350.65	337.00	343.00	342.10	342.92	18662	64.00	762	-	-
NUVOCO	EQ	08-Sep-2023	377.00	379.20	387.00	372.50	373.10	373.80	379.10	355761	1348.68	12475	177922	50.01
NV20BEES	EQ	08-Sep-2023	117.21	116.76	117.58	116.76	117.49	117.29	117.21	9954	11.67	248	5043	50.66
NXST	RR	08-Sep-2023	122.83	122.99	125.00	122.14	123.90	123.93	123.88	1233021	1527.47	7529	1141778	92.60
NYKAA	EQ	08-Sep-2023	144.35	144.85	147.90	144.00	146.05	146.05	146.09	5102120	7453.88	32071	2352586	46.11
OAL	EQ	08-Sep-2023	389.05	389.70	397.95	386.20	394.50	388.75	391.04	12742	49.83	697	7767	60.96
OBCL	EQ	08-Sep-2023	53.00	53.25	54.05	52.00	53.00	52.40	52.61	44778	23.56	776	22245	49.68
OBEROIRLTY	EQ	08-Sep-2023	1154.40	1155.00	1187.50	1154.40	1187.50	1179.60	1169.01	602950	7048.55	24413	250562	41.56
OCCL	EQ	08-Sep-2023	868.05	874.75	885.00	854.00	856.50	860.00	868.29	9955	86.44	2048	4007	40.25
OFSS	EQ	08-Sep-2023	4270.45	4290.00	4363.55	4254.50	4346.20	4347.75	4308.54	98861	4259.46	12909	50193	50.77
OIL	EQ	08-Sep-2023	281.80	281.85	284.40	280.80	281.95	281.35	281.92	1163730	3280.76	13808	784653	67.43
OILCOUNTUB	BE	08-Sep-2023	18.80	18.80	18.80	18.45	18.45	18.45	18.51	21795	4.03	60	-	-
OLECTRA	EQ	08-Sep-2023	1226.20	1232.30	1277.00	1229.65	1248.00	1246.15	1254.84	724902	9096.38	37119	303193	41.83
OMAXAUTO	EQ	08-Sep-2023	61.55	63.75	64.60	61.60	63.60	63.95	63.30	237517	150.35	2081	153221	64.51
OMAXE	EQ	08-Sep-2023	47.00	47.00	47.70	45.65	46.15	46.00	46.42	494210	229.41	2570	340314	68.86
OMFURN	SM	08-Sep-2023	87.45	91.80	91.80	84.50	90.00	88.25	89.48	48000	42.95	23	38000	79.17
OMINFRAL	BE	08-Sep-2023	65.40	66.70	66.70	66.70	66.70	66.70	66.70	93110	62.10	55	-	-
OMKARCHEM	BZ	08-Sep-2023	7.70	8.05	8.05	8.05	8.05	8.05	8.05	3426	0.28	14	-	-
ONELIFECAP	EQ	08-Sep-2023	13.55	14.10	14.50	13.20	13.50	13.55	13.89	118608	16.47	624	67876	57.23
ONEPOINT	BE	08-Sep-2023	30.50	31.10	31.10	31.10	31.10	31.10	31.10	146641	45.61	226	-	-
ONGC	EQ	08-Sep-2023	181.75	182.50	184.95	182.00	184.40	184.45	183.74	9737214	17891.23	57434	5016012	51.51
ONMOBILE	EQ	08-Sep-2023	123.75	124.70	126.35	120.65	121.55	121.25	123.54	1235305	1526.15	7891	516593	41.82
ONWARDTEC	EQ	08-Sep-2023	644.40	649.00	649.00	611.50	620.80	622.00	631.43	119546	754.85	9278	44943	37.59
OPTIEMUS	EQ	08-Sep-2023	337.95	340.30	344.95	326.00	331.10	331.90	332.17	287064	953.54	6081	169003	58.87
ORBTEXP	BE	08-Sep-2023	172.05	173.00	176.40	170.00	173.60	171.55	173.03	3899	6.75	81	-	-
ORCHPHARMA	BE	08-Sep-2023	545.05	554.95	560.00	540.00	540.00	543.45	550.96	12530	69.03	230	-	-
ORIANA	SM	08-Sep-2023	332.95	335.00	349.70	335.00	342.00	340.30	343.73	104400	358.85	80	76800	73.56
ORICONENT	BE	08-Sep-2023	27.75	28.50	28.50	26.50	26.80	26.85	27.64	229784	63.51	827	-	-
ORIENTALTL	EQ	08-Sep-2023	7.65	7.75	8.25	7.50	7.65	7.65	7.81	197630	15.43	547	114041	57.70
ORIENTBELL	EQ	08-Sep-2023	475.15	469.00	479.00	469.00	474.15	474.50	474.13	11413	54.11	1058	6630	58.09
ORIENTCEM	EQ	08-Sep-2023	192.00	192.10	194.25	186.20	188.00	188.25	188.82	1052489	1987.36	12914	520157	49.42
ORIENTCER	BE	08-Sep-2023	35.20	35.80	36.35	34.60	35.00	34.80	35.47	44859	15.91	284	-	-
ORIENTELEC	EQ	08-Sep-2023	238.15	238.05	239.50	236.95	238.30	237.60	238.01	169521	403.48	5480	88202	52.03
ORIENTHOT	EQ	08-Sep-2023	90.00	90.10	93.00	88.85	89.80	89.30	91.21	1028294	937.86	6117	519786	50.55
ORIENTLTD	BE	08-Sep-2023	86.40	84.20	88.55	84.20	87.95	87.00	87.23	9825	8.57	123	-	-
ORIENTPPR	EQ	08-Sep-2023	58.25	58.70	58.70	56.20	56.65	56.90	57.13	3571889	2040.52	13239	1404683	39.33
ORISSAMINE	EQ	08-Sep-2023	4821.10	4869.30	4901.10	4820.00	4830.00	4852.40	4864.05	10562	513.74	3011	5222	49.44
ORTEL	BZ	08-Sep-2023	0.90	0.90	0.95	0.85	0.95	0.90	0.88	39311	0.35	19	-	-
ORTINLAB	BE	08-Sep-2023	20.15	20.15	20.40	19.75	19.95	19.95	20.10	3637	0.73	37	-	-
OSIAHYPER	BE	08-Sep-2023	50.00	50.00	50.00	49.00	50.00	50.00	49.95	58209	29.08	80	-	-
OSWALAGRO	EQ	08-Sep-2023	29.85	30.30	30.70	29.75	29.90	29.85	30.10	188808	56.82	1133	108175	57.29
OSWALGREEN	EQ	08-Sep-2023	23.95	24.30	25.20	24.15	24.80	24.80	24.66	1915051	472.32	3393	1437573	75.07
OSWALSEEDS	EQ	08-Sep-2023	59.60	60.90	60.90	55.00	56.85	56.15	56.96	270176	153.88	2464	143302	53.04
PAGEIND	EQ	08-Sep-2023	42440.75	42300.05	42885.00	41786.45	41899.00	41858.00	42178.64	21057	8881.56	10917	5457	25.92
PAISALO	EQ	08-Sep-2023	64.45	64.50	65.45	62.50	63.75	63.50	64.22	1352692	868.65	8407	644464	47.64
PAKKA	EQ	08-Sep-2023	219.45	221.80	226.40	218.20	219.20	220.60	222.63	375685	836.38	6292	180896	48.15
PALASHSECU	BE	08-Sep-2023	105.90	107.00	108.00	106.25	106.25	106.40	107.17	1150	1.23	29	-	-
PALREDTEC	EQ	08-Sep-2023	158.00	157.45	164.00	157.35	158.10	158.15	160.58	39776	63.87	2187	24614	61.88
PANACEABIO	EQ	08-Sep-2023	134.60	135.70	135.85	133.30	134.50	133.80	134.47	164404	221.07	2247	89906	54.69
PANACHE	BE	08-Sep-2023	80.70	81.75	83.30	80.70	80.70	80.75	81.42	1799	1.46	23	-	-
PANAMAPET	EQ	08-Sep-2023	324.00	325.45	327.70	323.35	324.50	324.35	325.17	106758	347.14	6194	49816	46.66
PANSARI	BE	08-Sep-2023	107.90	105.40	112.95	102.50	102.50	104.25	105.12	5286	5.56	93	-	-
PAR	BE	08-Sep-2023	185.70	185.00	189.00	180.45	188.45	187.85	185.17	4758	8.81	117	-	-
PARACABLES	BE	08-Sep-2023	72.65	75.90	76.25	70.00	76.25	76.15	74.50	2718792	2025.58	9551	-	-
PARADEEP	EQ	08-Sep-2023	73.35	73.65	73.70	71.80	72.60	72.50	72.46	2920352	2116.05	12696	1283303	43.94
PARAGMILK	EQ	08-Sep-2023	201.00	201.70	209.00	200.00	205.30	205.75	204.78	1504032	3080.02	14803	589218	39.18
PARAS	EQ	08-Sep-2023	797.55	805.70	848.00	805.70	816.00	816.25	826.96	2872502	23754.39	73608	638029	22.21
PARASPETRO	BE	08-Sep-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	678540	10.52	136	-	-
PARSVNATH	EQ	08-Sep-2023	9.00	9.30	9.30	8.95	9.00	9.00	9.09	835960	76.00	961	612579	73.28
PARTYCRUS	SM	08-Sep-2023	67.65	66.00	69.95	66.00	68.00	68.00	68.65	22000	15.10	11	18000	81.82
PASUPTAC	EQ	08-Sep-2023	37.15	37.50	39.40	37.30	38.00	37.80	38.24	239799	91.70	1475	126078	52.58
PATANJALI	BE	08-Sep-2023	1282.55	1275.00	1300.00	1265.00	1290.05	1291.10	1283.33	121426	1558.30	3775	-	-
PATELENG	EQ	08-Sep-2023	55.85	56.45	56.60	55.20	55.70	55.55	55.70	3821168	2128.48	12922	2815175	73.67
PATINTLOG	BE	08-Sep-2023	17.05	17.20	17.40	16.80	16.85	16.85	17.14	162262	27.82	392	-	-
PATTECH	SM	08-Sep-2023	71.60	71.60	71.60	68.50	68.50	68.50	70.05	6000	4.20	2	6000	100.00
PAVNAIND	EQ	08-Sep-2023	448.95	470.70	470.70	450.20	465.10	461.50	461.39	6207	28.64	1306	2984	48.07
PAYTM	EQ	08-Sep-2023	894.35	894.35	919.50	883.40	907.00	905.40	894.58	2529568	22629.09	69727	1102121	43.57
PCBL	EQ	08-Sep-2023	169.25	171.90	179.55	169.80	174.55	175.00	176.14	5824943	10260.30	44419	1986050	34.10
PCJEWELLER	EQ	08-Sep-2023	27.35	27.75	28.10	27.50	27.75	27.70	27.84	2529913	704.36	6911	1533476	60.61
PDMJEPAPER	EQ	08-Sep-2023	53.55	53.55	54.20	52.50	53.00	52.85	53.13	687762	365.40	3443	339165	49.31
PDSL	EQ	08-Sep-2023	365.95	369.85	422.90	368.65	387.00	386.50	401.22	1322569	5306.43	36072	419273	31.70
PEARLPOLY	EQ	08-Sep-2023	26.50	26.85	28.50	26.65	28.35	28.10	27.95	622605	174.00	2099	398268	63.97
PEL	EQ	08-Sep-2023	1072.25	1074.60	1095.00	1073.30	1089.00	1089.45	1087.04	774334	8417.36	29862	208608	26.94
PENIND	EQ	08-Sep-2023	114.25	114.25	116.50	113.75	114.65	114.25	115.08	947818	1090.75	8063	407214	42.96
PENINLAND	EQ	08-Sep-2023	31.85	31.90	33.30	31.80	32.95	32.55	32.59	1097242	357.60	3702	752368	68.57
PENTAGOLD	ST	08-Sep-2023	12.45	11.85	11.85	11.85	11.85	11.85	11.85	22200	2.63	33	22200	100.00
PENTAGON	SM	08-Sep-2023	138.00	137.00	140.00	137.00	140.00	139.65	138.80	10000	13.88	5	10000	100.00
PERFECT	SM	08-Sep-2023	24.15	23.95	24.10	23.50	23.50	23.50	23.75	66000	15.68	11	48000	72.73
PERSISTENT	EQ	08-Sep-2023	5939.80	5875.80	5997.95	5851.00	5959.65	5971.05	5933.77	342740	20337.41	34636	138326	40.36
PETRONET	EQ	08-Sep-2023	246.50	246.00	253.95	245.95	250.35	250.20	250.34	5426714	13585.20	45113	1540019	28.38
PFC	EQ	08-Sep-2023	271.85	273.25	306.90	271.00	306.40	305.10	295.48	66232926	195706.52	314067	11332242	17.11
PFC	N5	08-Sep-2023	1165.00	1165.00	1165.01	1165.00	1165.00	1165.00	1165.00	446	5.20	5	446	100.00
PFC	N6	08-Sep-2023	1074.78	1079.74	1079.74	1079.74	1079.74	1079.74	1079.74	1	0.01	1	1	100.00
PFC	N8	08-Sep-2023	1343.00	1344.98	1344.98	1344.98	1344.98	1344.98	1344.98	10	0.13	1	10	100.00
PFIZER	EQ	08-Sep-2023	3850.10	3861.60	3942.85	3841.85	3847.00	3847.55	3868.60	20739	802.31	3737	12101	58.35
PFOCUS	EQ	08-Sep-2023	87.20	87.95	88.60	87.00	87.50	87.75	87.95	76683	67.44	1183	52070	67.90
PFS	EQ	08-Sep-2023	28.30	28.45	30.30	28.40	29.10	29.20	29.67	7226632	2144.49	12556	3112651	43.07
PGEL	EQ	08-Sep-2023	1800.10	1800.10	1820.00	1775.00	1800.00	1805.85	1802.75	44726	806.30	7557	23133	51.72
PGHH	EQ	08-Sep-2023	16808.00	16818.65	17325.00	16722.05	17130.00	17137.90	17093.72	12010	2052.96	5796	3424	28.51
PGHL	EQ	08-Sep-2023	5029.60	5029.60	5089.60	5025.00	5040.00	5055.95	5059.21	5891	298.04	2778	3451	58.58
PGIL	EQ	08-Sep-2023	991.00	1000.00	1019.40	981.05	995.00	997.10	1006.58	31680	318.89	2733	16160	51.01
PGINVIT	IV	08-Sep-2023	108.11	108.82	109.49	108.00	108.29	108.31	108.62	807803	877.43	12841	720283	89.17
PHANTOMFX	SM	08-Sep-2023	485.50	484.05	509.70	484.05	504.00	503.35	498.77	30000	149.63	45	20400	68.00
PHARMABEES	EQ	08-Sep-2023	15.55	15.67	15.67	15.46	15.49	15.48	15.50	2232660	346.01	4523	1683586	75.41
PHOENIXLTD	EQ	08-Sep-2023	1811.50	1820.00	1858.90	1820.00	1840.90	1841.75	1841.55	206785	3808.04	29188	135601	65.58
PIDILITIND	EQ	08-Sep-2023	2507.40	2509.00	2517.95	2491.70	2503.00	2505.05	2500.77	586237	14660.45	28028	444630	75.84
PIGL	BE	08-Sep-2023	37.45	37.45	37.45	37.30	37.30	37.30	37.44	2706	1.01	20	-	-
PIIND	EQ	08-Sep-2023	3648.90	3664.95	3677.35	3633.05	3656.95	3655.50	3649.75	127980	4670.94	13326	63208	49.39
PILANIINVS	EQ	08-Sep-2023	2149.60	2165.00	2214.25	2154.60	2190.05	2198.55	2183.18	17246	376.51	2472	11958	69.34
PILITA	BE	08-Sep-2023	9.75	9.55	9.55	9.55	9.55	9.55	9.55	68525	6.54	131	-	-
PIONEEREMB	EQ	08-Sep-2023	51.25	51.00	52.10	51.00	51.50	51.50	51.60	28525	14.72	420	13364	46.85
PITTIENG	EQ	08-Sep-2023	619.05	621.00	633.50	609.05	630.00	630.05	623.16	103817	646.95	10661	44819	43.17
PIXTRANS	EQ	08-Sep-2023	1175.45	1175.45	1186.00	1168.00	1176.00	1174.20	1175.56	9767	114.82	1948	6012	61.55
PKTEA	BE	08-Sep-2023	290.00	304.45	304.45	286.00	303.75	291.90	291.81	69	0.20	8	-	-
PLASTIBLEN	EQ	08-Sep-2023	226.80	226.80	232.40	226.80	229.15	229.50	229.74	17686	40.63	850	11530	65.19
PNB	EQ	08-Sep-2023	66.60	67.00	67.30	66.25	66.75	66.85	66.86	38692009	25871.10	62227	14739902	38.10
PNBGILTS	EQ	08-Sep-2023	65.90	65.90	66.40	65.50	65.75	65.85	65.91	195347	128.75	1792	139614	71.47
PNBHOUSING	EQ	08-Sep-2023	672.00	677.50	688.40	668.00	675.50	678.05	681.08	293448	1998.61	11031	112236	38.25
PNC	EQ	08-Sep-2023	40.40	40.15	41.40	40.00	40.55	40.80	40.76	50861	20.73	1523	15495	30.47
PNCINFRA	EQ	08-Sep-2023	350.80	352.50	364.00	351.05	361.10	361.45	360.15	1291832	4652.59	24212	691875	53.56
POCL	EQ	08-Sep-2023	479.75	486.95	486.95	472.00	474.50	473.50	477.17	23385	111.59	3089	10920	46.70
PODDARHOUS	BE	08-Sep-2023	98.55	103.45	103.45	98.60	99.10	99.30	102.22	16946	17.32	118	-	-
PODDARMENT	EQ	08-Sep-2023	372.75	372.75	378.00	367.05	371.90	369.50	371.54	9630	35.78	965	6807	70.69
POKARNA	EQ	08-Sep-2023	559.50	564.00	576.50	560.25	562.00	563.65	569.53	87919	500.72	3579	43558	49.54
POLICYBZR	EQ	08-Sep-2023	772.05	775.95	806.00	775.55	800.00	799.25	797.94	1422798	11353.09	37375	899137	63.19
POLYCAB	EQ	08-Sep-2023	5185.40	5187.05	5209.45	5165.00	5196.00	5199.30	5193.48	372420	19341.57	46251	175499	47.12
POLYMED	EQ	08-Sep-2023	1372.15	1382.45	1394.00	1373.00	1381.00	1388.10	1382.97	30875	426.99	6334	15440	50.01
POLYPLEX	EQ	08-Sep-2023	1204.35	1212.05	1238.00	1205.50	1213.00	1211.10	1218.47	149045	1816.07	13730	66327	44.50
PONNIERODE	EQ	08-Sep-2023	431.90	436.20	438.50	426.80	430.00	429.10	430.94	64307	277.12	4057	34387	53.47
POONAWALLA	EQ	08-Sep-2023	388.65	392.15	395.60	388.60	390.00	389.95	391.24	2341740	9161.79	26924	1291652	55.16
POONAWALLA	N6	08-Sep-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	32	0.35	2	32	100.00
POWERGRID	EQ	08-Sep-2023	257.00	258.25	261.30	257.10	258.70	258.65	259.12	12586314	32613.11	78420	7194653	57.16
POWERINDIA	EQ	08-Sep-2023	4463.30	4500.00	4619.00	4477.25	4551.15	4567.90	4577.20	60949	2789.76	12071	28375	46.56
POWERMECH	EQ	08-Sep-2023	4122.20	4167.95	4265.00	4123.75	4260.00	4249.55	4208.78	59382	2499.26	6186	45427	76.50
PPAP	EQ	08-Sep-2023	246.45	247.00	251.80	240.05	243.25	245.60	245.45	18706	45.91	1481	10965	58.62
PPL	EQ	08-Sep-2023	275.65	277.45	277.45	272.00	273.00	272.55	273.68	122738	335.91	4649	61721	50.29
PPLPHARMA	EQ	08-Sep-2023	107.15	108.15	108.75	105.40	106.00	105.75	106.86	5054988	5401.63	25767	2536671	50.18
PRAENG	EQ	08-Sep-2023	14.90	15.15	15.15	14.70	15.00	14.95	14.95	80634	12.05	999	58475	72.52
PRAJIND	EQ	08-Sep-2023	513.40	515.90	523.00	514.35	519.05	518.45	518.84	1029024	5339.01	20979	427634	41.56
PRAKASH	EQ	08-Sep-2023	128.25	129.15	132.40	126.30	126.85	128.05	129.16	1390810	1796.34	8860	662106	47.61
PRAKASHSTL	BE	08-Sep-2023	6.70	7.00	7.00	6.90	7.00	7.00	7.00	1953247	136.65	3597	-	-
PRAXIS	BE	08-Sep-2023	27.55	28.10	28.10	28.10	28.10	28.10	28.10	35088	9.86	34	-	-
PRECAM	EQ	08-Sep-2023	297.20	298.00	299.50	286.05	289.00	289.75	291.45	242258	706.06	7526	110355	45.55
PRECISION	SM	08-Sep-2023	45.65	44.75	47.50	44.75	47.30	47.30	46.46	54000	25.09	25	28000	51.85
PRECOT	EQ	08-Sep-2023	228.80	236.00	236.00	226.20	230.00	228.00	230.07	10690	24.59	663	7648	71.54
PRECWIRE	EQ	08-Sep-2023	101.55	101.90	103.00	100.50	102.00	101.70	101.65	227181	230.93	3210	118173	52.02
PREMEXPLN	BE	08-Sep-2023	1081.55	1081.55	1104.00	1060.00	1080.00	1079.75	1085.48	18645	202.39	845	-	-
PREMIER	BE	08-Sep-2023	2.15	2.15	2.25	2.05	2.05	2.05	2.08	37831	0.79	44	-	-
PREMIERPOL	BE	08-Sep-2023	107.25	109.35	109.35	109.35	109.35	109.35	109.35	6646	7.27	29	-	-
PRESSMN	BE	08-Sep-2023	225.55	221.15	230.05	221.15	230.05	230.05	225.00	16551	37.24	66	-	-
PRESTIGE	EQ	08-Sep-2023	632.40	637.00	656.00	631.45	647.00	647.80	645.96	1157151	7474.76	28230	648871	56.07
PRICOLLTD	EQ	08-Sep-2023	324.85	325.70	329.90	320.75	323.65	322.85	324.90	172584	560.72	6638	81894	47.45
PRIMESECU	EQ	08-Sep-2023	155.20	156.00	164.95	154.80	163.00	160.40	159.12	110734	176.20	1433	61873	55.88
PRINCEPIPE	EQ	08-Sep-2023	714.45	714.45	739.45	714.45	736.00	732.80	731.50	249782	1827.16	13880	118083	47.27
PRITI	EQ	08-Sep-2023	179.15	181.70	182.00	174.00	174.50	176.35	178.84	32600	58.30	1155	20286	62.23
PRITIKA	SM	08-Sep-2023	81.55	83.00	84.00	78.00	79.00	78.65	81.01	48000	38.88	12	40000	83.33
PRITIKAUTO	BE	08-Sep-2023	24.00	24.80	25.00	24.15	24.50	24.65	24.66	628177	154.89	1552	-	-
PRIVISCL	EQ	08-Sep-2023	1214.45	1214.45	1231.95	1200.00	1221.10	1220.95	1220.62	21087	257.39	2487	15357	72.83
PROLIFE	SM	08-Sep-2023	272.00	270.00	273.50	270.00	273.00	273.00	271.81	4000	10.87	8	4000	100.00
PROPEQUITY	SM	08-Sep-2023	207.05	209.80	214.40	209.80	214.40	214.40	211.38	7200	15.22	6	6000	83.33
PROZONER	EQ	08-Sep-2023	31.85	32.05	32.35	30.75	30.90	31.00	31.42	994696	312.57	2807	497255	49.99
PRSMJOHNSN	EQ	08-Sep-2023	142.05	142.95	145.50	141.30	142.50	142.20	142.83	519166	741.50	6564	246805	47.54
PRUDENT	EQ	08-Sep-2023	1128.55	1135.00	1140.15	1116.60	1138.00	1135.25	1129.37	39240	443.17	3884	25804	65.76
PSB	EQ	08-Sep-2023	40.05	40.30	41.10	39.55	39.70	39.75	40.17	5271608	2117.58	10067	1562160	29.63
PSPPROJECT	EQ	08-Sep-2023	821.65	825.00	839.00	817.00	821.00	819.20	826.05	73373	606.10	8037	38258	52.14
PSUBANKICI	EQ	08-Sep-2023	47.09	47.09	47.65	47.05	47.05	47.30	47.33	60637	28.70	396	40529	66.84
PSUBNKBEES	EQ	08-Sep-2023	52.14	53.25	53.25	52.05	52.39	52.41	52.39	1559528	817.03	4163	832542	53.38
PTC	EQ	08-Sep-2023	147.40	147.90	152.50	147.50	148.85	148.95	150.24	3277477	4924.19	21442	1452847	44.33
PTCIL	EQ	08-Sep-2023	5758.70	5758.70	6046.60	5670.05	6046.60	6046.60	5836.46	5369	313.36	1316	3807	70.91
PTL	EQ	08-Sep-2023	36.70	37.15	42.20	36.55	41.05	40.50	40.43	3003185	1214.32	15163	1153396	38.41
PULZ	SM	08-Sep-2023	82.40	86.50	86.50	86.50	86.50	86.50	86.50	16000	13.84	8	16000	100.00
PUNJABCHEM	EQ	08-Sep-2023	1155.80	1150.00	1179.95	1150.00	1158.00	1163.65	1164.44	26734	311.30	5518	7450	27.87
PURVA	EQ	08-Sep-2023	112.35	113.00	117.80	111.20	114.60	114.50	115.49	1458619	1684.62	13569	598249	41.01
PVP	BE	08-Sep-2023	10.70	10.65	10.65	10.50	10.50	10.50	10.54	51091	5.38	105	-	-
PVRINOX	EQ	08-Sep-2023	1847.45	1874.00	1875.45	1830.00	1853.30	1849.20	1851.21	921500	17058.89	37690	342675	37.19
PYRAMID	BE	08-Sep-2023	169.20	169.95	172.10	168.05	170.25	171.30	170.79	257871	440.42	3473	-	-
QFIL	SM	08-Sep-2023	114.00	116.00	117.50	115.20	115.20	115.20	115.88	10000	11.59	4	10000	100.00
QGOLDHALF	EQ	08-Sep-2023	49.99	50.30	50.30	49.95	50.02	50.00	50.03	18287	9.15	227	14151	77.38
QMSMEDI	SM	08-Sep-2023	145.00	145.00	145.00	140.00	143.90	143.90	141.84	16000	22.70	16	11000	68.75
QNIFTY	EQ	08-Sep-2023	2105.68	2108.01	2115.95	2107.99	2111.00	2111.19	2111.32	2303	48.62	64	2164	93.96
QUADPRO	SM	08-Sep-2023	6.40	6.50	6.50	6.50	6.50	6.50	6.50	12000	0.78	1	12000	100.00
QUESS	EQ	08-Sep-2023	424.20	424.25	433.70	424.25	427.50	426.80	429.32	167984	721.19	6259	82025	48.83
QUICKHEAL	EQ	08-Sep-2023	220.95	222.15	222.50	215.80	218.20	218.30	218.90	125631	275.01	3239	48605	38.69
QUICKTOUCH	SM	08-Sep-2023	217.85	225.45	225.45	206.95	208.00	208.00	211.25	40000	84.50	20	30000	75.00
RACE	EQ	08-Sep-2023	270.35	270.00	271.00	266.50	270.00	269.10	269.04	14430	38.82	698	9714	67.32
RADAAN	EQ	08-Sep-2023	1.85	1.90	1.90	1.80	1.90	1.90	1.87	182074	3.41	224	108465	59.57
RADHIKAJWE	EQ	08-Sep-2023	36.95	37.95	39.00	36.80	36.80	37.20	37.75	1272029	480.19	5414	751575	59.08
RADIANTCMS	EQ	08-Sep-2023	95.05	95.90	96.40	94.05	94.95	95.00	95.06	734561	698.30	4314	394673	53.73
RADICO	EQ	08-Sep-2023	1274.75	1282.00	1282.00	1249.00	1255.00	1255.90	1256.49	204224	2566.06	20480	110549	54.13
RADIOCITY	BE	08-Sep-2023	14.05	14.30	14.40	14.00	14.15	14.20	14.19	305769	43.40	619	-	-
RADIOCITY	P1	08-Sep-2023	90.80	90.25	91.00	90.25	90.55	90.55	90.97	60209	54.77	36	60205	99.99
RAILTEL	EQ	08-Sep-2023	231.80	232.60	240.00	229.00	234.00	234.25	235.10	8562672	20131.11	50134	2164190	25.27
RAIN	EQ	08-Sep-2023	173.10	173.95	183.35	172.90	180.50	180.40	180.78	13154198	23780.50	78143	5351053	40.68
RAINBOW	EQ	08-Sep-2023	1031.50	1032.95	1039.00	1012.00	1014.10	1014.40	1023.03	346629	3546.11	22670	218705	63.09
RAJESHEXPO	EQ	08-Sep-2023	515.65	517.90	520.90	516.15	518.70	518.15	518.55	495467	2569.24	14226	314072	63.39
RAJMET	BE	08-Sep-2023	10.10	10.15	10.15	9.80	10.15	10.05	9.94	677053	67.32	1530	-	-
RAJRATAN	EQ	08-Sep-2023	795.30	800.00	816.80	786.60	789.00	787.80	798.20	91920	733.70	9197	47498	51.67
RAJRILTD	BE	08-Sep-2023	41.85	42.65	42.65	41.05	41.05	41.05	42.00	20996	8.82	188	-	-
RAJSREESUG	BE	08-Sep-2023	58.20	58.20	58.95	56.30	56.30	56.50	56.94	63384	36.09	405	-	-
RAJTV	EQ	08-Sep-2023	47.50	47.65	48.15	47.05	47.05	47.35	47.50	8957	4.25	198	5670	63.30
RALLIS	EQ	08-Sep-2023	237.15	237.65	241.60	236.10	237.20	237.60	239.02	864858	2067.15	13430	317502	36.71
RAMANEWS	EQ	08-Sep-2023	17.00	17.40	17.40	16.10	16.35	16.25	16.56	426389	70.62	1651	210941	49.47
RAMAPHO	EQ	08-Sep-2023	253.70	257.00	267.35	252.10	254.10	255.45	260.92	43629	113.84	3148	16747	38.39
RAMASTEEL	EQ	08-Sep-2023	39.00	39.25	41.25	39.10	40.05	40.00	40.15	12825265	5149.57	65341	4113078	32.07
RAMCOCEM	EQ	08-Sep-2023	901.65	906.00	906.00	889.60	897.00	902.50	897.93	244365	2194.24	8501	84641	34.64
RAMCOIND	EQ	08-Sep-2023	188.15	189.30	191.70	188.00	189.00	190.15	189.63	104548	198.25	3401	64589	61.78
RAMCOSYS	EQ	08-Sep-2023	281.25	282.55	283.45	277.65	279.30	280.15	280.03	72962	204.32	2794	43980	60.28
RAMKY	EQ	08-Sep-2023	539.55	543.90	559.00	541.05	548.00	549.65	552.31	114373	631.70	8517	53138	46.46
RAMRAT	EQ	08-Sep-2023	327.75	332.95	345.45	325.05	328.90	327.25	332.35	565141	1878.24	17085	171941	30.42
RANASUG	EQ	08-Sep-2023	28.95	29.15	29.35	28.25	28.40	28.40	28.66	1975029	566.10	4780	993354	50.30
RANEENGINE	BE	08-Sep-2023	316.30	316.55	322.00	308.85	319.50	319.15	317.30	2995	9.50	79	-	-
RANEHOLDIN	EQ	08-Sep-2023	1070.95	1099.90	1175.00	1094.95	1124.00	1132.30	1136.67	173410	1971.11	17023	36400	20.99
RATEGAIN	EQ	08-Sep-2023	590.90	590.85	591.75	574.15	591.75	587.15	584.27	521930	3049.48	27285	304913	58.42
RATNAMANI	EQ	08-Sep-2023	2744.75	2745.00	2765.00	2676.55	2719.45	2728.95	2742.52	42585	1167.90	7350	27666	64.97
RAYMOND	EQ	08-Sep-2023	2150.90	2157.95	2160.00	2057.45	2082.55	2075.80	2109.14	228540	4820.22	25889	105085	45.98
RBA	EQ	08-Sep-2023	123.30	123.30	124.50	121.10	121.90	122.00	122.74	534360	655.86	5311	295011	55.21
RBL	EQ	08-Sep-2023	807.20	816.90	817.70	800.55	801.20	803.90	807.53	16445	132.80	2051	5987	36.41
RBLBANK	EQ	08-Sep-2023	235.65	236.45	237.40	228.90	232.20	232.60	232.96	11340286	26418.41	45546	4159208	36.68
RBMINFRA	SM	08-Sep-2023	116.75	110.95	110.95	110.95	110.95	110.95	110.95	3000	3.33	1	3000	100.00
RCF	EQ	08-Sep-2023	128.80	129.40	130.80	126.00	126.40	126.30	128.06	5839428	7477.84	23008	2634135	45.11
RCOM	BE	08-Sep-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1103608	18.76	764	-	-
RECLTD	EQ	08-Sep-2023	245.55	246.40	272.80	244.40	269.90	270.15	264.16	63796670	168528.25	276054	10912999	17.11
RECLTD	N2	08-Sep-2023	1135.00	1100.20	1100.20	1100.20	1100.20	1100.20	1100.20	7	0.08	1	7	100.00
RECLTD	N7	08-Sep-2023	4759.00	4500.00	4759.00	4500.00	4759.00	4759.00	4564.75	4	0.18	2	4	100.00
RECLTD	N8	08-Sep-2023	1070.00	1070.10	1070.25	1070.05	1070.15	1070.15	1070.12	170	1.82	6	170	100.00
RECLTD	N9	08-Sep-2023	1205.00	1207.00	1207.00	1204.20	1204.20	1204.20	1205.85	165	1.99	4	155	93.94
RECLTD	NE	08-Sep-2023	1074.90	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
RECLTD	NF	08-Sep-2023	1215.00	1240.00	1240.00	1234.00	1234.00	1234.00	1239.09	161	1.99	8	161	100.00
RECLTD	NG	08-Sep-2023	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	15	0.20	3	15	100.00
RECLTD	NH	08-Sep-2023	1212.00	1250.00	1250.00	1249.99	1249.99	1249.99	1250.00	14	0.17	2	14	100.00
REDINGTON	EQ	08-Sep-2023	166.85	168.00	168.40	165.10	165.40	165.55	166.31	1731293	2879.37	17737	974965	56.31
REDTAPE	EQ	08-Sep-2023	420.10	425.00	461.90	416.80	446.60	447.00	446.33	496323	2215.25	28120	245809	49.53
REFEX	EQ	08-Sep-2023	678.00	684.00	685.20	673.00	682.90	677.80	677.72	67816	459.60	3341	45235	66.70
REGENCERAM	BE	08-Sep-2023	28.20	28.20	28.20	27.65	27.65	27.65	27.73	642	0.18	6	-	-
RELAXO	EQ	08-Sep-2023	923.70	924.90	928.90	920.00	924.50	924.35	923.98	75945	701.72	8570	42288	55.68
RELCAPITAL	BE	08-Sep-2023	11.45	11.90	12.00	11.60	12.00	12.00	11.90	2139892	254.66	3437	-	-
RELCHEMQ	EQ	08-Sep-2023	207.10	212.75	212.75	203.55	204.50	205.00	206.69	9184	18.98	618	5833	63.51
RELIANCE	EQ	08-Sep-2023	2432.00	2440.00	2456.00	2422.95	2451.00	2448.20	2435.83	11554644	281451.74	203161	4939162	42.75
RELIGARE	EQ	08-Sep-2023	227.85	227.85	240.50	227.85	233.05	234.10	236.47	1526677	3610.12	22247	624378	40.90
RELINFRA	BE	08-Sep-2023	189.80	191.80	192.25	185.50	186.00	186.50	188.22	700187	1317.87	4308	-	-
REMSONSIND	BE	08-Sep-2023	419.45	405.00	420.00	402.65	415.00	417.20	411.56	3155	12.98	105	-	-
REMUS	SM	08-Sep-2023	4403.65	4256.00	4340.00	4183.50	4183.50	4224.55	4252.26	4800	204.11	43	3100	64.58
RENUKA	EQ	08-Sep-2023	52.75	53.20	53.25	51.65	52.15	52.05	52.18	15297064	7981.40	30235	6321320	41.32
REPCOHOME	EQ	08-Sep-2023	396.55	399.45	403.30	391.30	396.05	395.30	396.39	159975	634.13	7749	77573	48.49
REPL	EQ	08-Sep-2023	184.10	184.65	204.95	183.55	200.50	201.75	198.34	141576	280.80	2980	66230	46.78
REPRO	EQ	08-Sep-2023	819.90	820.25	826.95	812.00	812.00	813.40	815.97	5947	48.53	664	3650	61.38
RESPONIND	EQ	08-Sep-2023	298.25	301.00	306.95	290.30	299.80	301.55	298.02	1117374	3329.99	18726	249986	22.37
REVATHI	BE	08-Sep-2023	1662.30	1678.80	1730.00	1655.00	1730.00	1719.10	1700.52	8495	144.46	234	-	-
REXPIPES	SM	08-Sep-2023	74.60	76.00	76.00	74.10	74.10	74.10	75.05	8000	6.00	2	8000	100.00
RGL	EQ	08-Sep-2023	114.35	114.35	115.00	110.10	110.80	110.70	112.02	301760	338.03	4165	169997	56.34
RHFL	BE	08-Sep-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1270567	23.51	454	-	-
RHIM	EQ	08-Sep-2023	762.20	769.80	784.95	764.00	769.55	768.90	772.49	406126	3137.29	18295	171322	42.18
RHL	EQ	08-Sep-2023	115.95	117.00	118.00	114.20	115.00	115.15	115.64	10180	11.77	279	4392	43.14
RICHA	SM	08-Sep-2023	63.20	60.30	63.90	60.05	60.05	60.05	61.29	16000	9.81	13	13000	81.25
RICOAUTO	EQ	08-Sep-2023	88.55	89.15	89.40	87.40	87.70	87.65	88.07	686842	604.87	4115	321027	46.74
RIIL	EQ	08-Sep-2023	1016.90	1019.00	1027.55	1006.00	1008.00	1008.25	1014.94	201180	2041.86	7447	75509	37.53
RILINFRA	SM	08-Sep-2023	106.30	107.80	109.95	102.60	105.00	104.40	105.03	26600	27.94	129	16100	60.53
RITCO	BE	08-Sep-2023	238.05	244.00	249.95	240.00	249.95	249.90	248.17	65982	163.75	329	-	-
RITES	EQ	08-Sep-2023	509.75	509.75	567.90	508.05	549.00	547.95	545.18	9181586	50056.54	139055	2341752	25.50
RITEZONE	SM	08-Sep-2023	65.85	66.00	66.50	65.00	65.00	65.00	65.83	4800	3.16	3	4800	100.00
RKDL	BE	08-Sep-2023	26.20	25.70	25.70	25.70	25.70	25.70	25.70	4724	1.21	46	-	-
RKEC	EQ	08-Sep-2023	72.75	74.25	74.25	69.45	70.20	70.25	70.96	79278	56.25	846	57413	72.42
RKFORGE	EQ	08-Sep-2023	712.95	716.55	725.55	715.05	717.60	720.15	720.37	451321	3251.18	21445	225346	49.93
RMCL	BZ	08-Sep-2023	2.00	1.95	1.95	1.95	1.95	1.95	1.95	47904	0.93	13	-	-
RMDRIP	SM	08-Sep-2023	43.00	42.00	42.00	41.00	41.00	41.00	41.50	4000	1.66	2	4000	100.00
RML	EQ	08-Sep-2023	717.25	719.80	726.00	699.95	722.00	721.30	716.44	59443	425.87	6170	28579	48.08
ROHLTD	EQ	08-Sep-2023	298.55	299.90	304.50	298.00	298.35	298.35	300.42	29067	87.32	2436	15831	54.46
ROLEXRINGS	EQ	08-Sep-2023	2259.35	2260.00	2300.00	2232.05	2255.00	2256.85	2262.59	30894	699.00	6531	14602	47.26
ROLLT	BE	08-Sep-2023	1.10	1.10	1.15	1.10	1.15	1.15	1.12	200477	2.24	76	-	-
ROML	EQ	08-Sep-2023	44.00	45.30	45.30	43.80	44.70	44.35	44.35	6208	2.75	204	3594	57.89
ROSSARI	EQ	08-Sep-2023	864.35	868.90	872.80	852.55	855.00	854.85	857.52	66409	569.47	7017	33114	49.86
ROSSELLIND	EQ	08-Sep-2023	518.05	518.50	537.80	514.55	519.00	520.05	524.44	226465	1187.68	12753	75876	33.50
ROTO	EQ	08-Sep-2023	353.80	354.10	358.95	345.45	348.45	348.20	351.20	72394	254.25	4563	44932	62.07
ROUTE	EQ	08-Sep-2023	1551.65	1555.15	1569.00	1550.40	1560.30	1565.00	1560.89	132443	2067.29	11240	76280	57.59
RPGLIFE	EQ	08-Sep-2023	1291.70	1304.80	1306.95	1262.50	1279.00	1269.65	1285.86	34742	446.73	5938	15779	45.42
RPOWER	EQ	08-Sep-2023	21.20	21.35	22.05	20.90	21.10	21.15	21.38	166587523	35609.09	93488	30217307	18.14
RPPINFRA	BE	08-Sep-2023	66.05	66.05	66.50	64.50	65.00	64.90	65.17	138451	90.22	504	-	-
RPPL	EQ	08-Sep-2023	172.75	173.65	174.00	168.60	170.00	170.20	171.50	38199	65.51	886	28330	74.16
RPSGVENT	EQ	08-Sep-2023	644.95	645.05	658.00	645.05	648.00	650.25	651.44	139970	911.83	9810	74502	53.23
RSSOFTWARE	BE	08-Sep-2023	51.95	52.90	52.95	52.90	52.95	52.95	52.94	18233	9.65	99	-	-
RSWM	EQ	08-Sep-2023	213.45	210.45	217.95	209.10	209.30	209.90	212.35	115109	244.44	4268	59496	51.69
RSYSTEMS	EQ	08-Sep-2023	525.50	525.60	527.95	511.00	521.00	523.25	519.11	103953	539.63	5417	70436	67.76
RTNINDIA	EQ	08-Sep-2023	64.10	64.50	65.10	62.45	62.85	62.80	63.49	3680974	2337.03	14580	1592946	43.28
RTNPOWER	EQ	08-Sep-2023	6.95	7.25	7.25	6.85	7.25	7.25	7.18	200498967	14401.32	37978	101112741	50.43
RUBYMILLS	EQ	08-Sep-2023	238.75	238.75	250.90	238.05	249.00	249.20	247.10	156608	386.98	4201	95649	61.08
RUCHINFRA	BE	08-Sep-2023	9.25	9.55	9.70	9.25	9.70	9.55	9.46	182856	17.30	454	-	-
RUCHIRA	EQ	08-Sep-2023	158.45	158.05	159.80	153.95	156.60	155.70	155.74	327910	510.70	6509	164572	50.19
RUPA	EQ	08-Sep-2023	280.95	282.00	291.00	280.10	285.70	285.00	285.94	480292	1373.35	10111	218748	45.54
RUSHIL	EQ	08-Sep-2023	303.85	306.55	309.80	301.05	303.65	302.90	304.94	84799	258.58	3661	48210	56.85
RUSTOMJEE	EQ	08-Sep-2023	590.25	594.90	598.80	586.05	589.10	589.70	590.34	41736	246.38	899	33378	79.97
RVHL	BE	08-Sep-2023	35.10	35.70	35.80	34.50	34.50	34.75	35.02	38068	13.33	126	-	-
RVNL	EQ	08-Sep-2023	153.90	154.75	165.80	154.35	162.75	162.85	161.33	94642035	152681.70	362869	21219259	22.42
S&SPOWER	BE	08-Sep-2023	76.40	77.90	77.90	77.60	77.60	77.60	77.86	706	0.55	10	-	-
SABAR	SM	08-Sep-2023	26.35	26.35	26.35	26.35	26.35	26.35	26.35	20000	5.27	2	20000	100.00
SABEVENTS	BE	08-Sep-2023	4.25	4.45	4.45	4.45	4.45	4.45	4.45	1002	0.04	4	-	-
SADBHAV	BE	08-Sep-2023	11.70	11.90	11.90	11.90	11.90	11.90	11.90	101161	12.04	50	-	-
SADBHIN	BE	08-Sep-2023	3.85	3.85	3.90	3.85	3.90	3.90	3.88	81825	3.18	76	-	-
SADHNANIQ	EQ	08-Sep-2023	89.00	93.70	99.90	90.80	92.90	94.05	95.35	3101991	2957.79	20276	673306	21.71
SAFARI	EQ	08-Sep-2023	3795.25	3795.25	3848.85	3753.35	3807.00	3811.15	3807.51	43739	1665.36	12131	16506	37.74
SAGARDEEP	EQ	08-Sep-2023	25.10	25.30	25.30	24.80	25.05	25.00	25.01	27564	6.89	416	11552	41.91
SAGCEM	EQ	08-Sep-2023	235.65	237.20	240.45	233.20	237.80	234.70	236.55	120443	284.91	3848	66512	55.22
SAH	EQ	08-Sep-2023	115.15	116.90	116.90	111.60	112.50	113.60	115.57	133541	154.33	1090	8824	6.61
SAHAJ	ST	08-Sep-2023	29.80	30.00	30.00	29.00	29.75	29.75	29.55	164000	48.46	40	148000	90.24
SAHANA	SM	08-Sep-2023	268.50	269.00	278.00	265.00	268.00	266.85	269.87	15000	40.48	15	7000	46.67
SAHYADRI	EQ	08-Sep-2023	472.00	479.00	481.05	462.35	467.70	466.40	471.20	15882	74.84	1788	10030	63.15
SAIL	EQ	08-Sep-2023	99.55	100.00	100.40	98.00	99.00	98.90	98.71	21381211	21105.01	52097	9195162	43.01
SAKAR	EQ	08-Sep-2023	353.70	355.55	360.00	348.00	351.10	352.20	353.18	21625	76.37	751	11752	54.34
SAKHTISUG	EQ	08-Sep-2023	32.40	32.60	32.80	31.40	31.55	31.65	31.82	1191473	379.10	4303	632559	53.09
SAKSOFT	EQ	08-Sep-2023	334.05	336.75	342.00	330.15	334.00	332.40	334.54	199603	667.76	6284	117620	58.93
SAKUMA	EQ	08-Sep-2023	18.95	19.10	19.15	18.40	18.45	18.45	18.74	1202825	225.44	3294	711318	59.14
SALASAR	EQ	08-Sep-2023	53.55	53.95	54.05	52.20	52.50	52.65	52.80	1289840	681.09	4982	677150	52.50
SALONA	EQ	08-Sep-2023	271.85	271.85	276.70	265.05	265.60	268.90	270.42	964	2.61	123	713	73.96
SALSTEEL	BE	08-Sep-2023	16.60	16.85	16.90	16.30	16.50	16.55	16.59	115719	19.19	392	-	-
SALZERELEC	EQ	08-Sep-2023	393.85	397.80	399.90	381.30	383.90	385.40	390.62	89170	348.31	5631	45726	51.28
SAMBHAAV	BE	08-Sep-2023	3.20	3.20	3.25	3.15	3.25	3.25	3.23	30929	1.00	60	-	-
SAMPANN	BE	08-Sep-2023	19.95	19.55	19.55	19.55	19.55	19.55	19.55	31164	6.09	39	-	-
SANCO	BZ	08-Sep-2023	5.90	6.00	6.15	5.90	6.15	6.15	6.13	14709	0.90	42	-	-
SANDESH	EQ	08-Sep-2023	1071.90	1074.05	1094.00	1060.05	1081.00	1077.75	1076.15	1627	17.51	533	945	58.08
SANDHAR	EQ	08-Sep-2023	395.85	398.90	403.55	392.40	400.80	400.70	398.07	150455	598.92	9850	79319	52.72
SANDUMA	EQ	08-Sep-2023	1597.00	1570.20	1620.00	1541.95	1564.95	1555.85	1572.71	14536	228.61	2360	8567	58.94
SANGAMIND	EQ	08-Sep-2023	338.90	338.95	342.45	335.00	335.50	335.75	337.22	29286	98.76	1900	18926	64.62
SANGANI	SM	08-Sep-2023	43.25	43.25	44.35	43.05	44.00	44.15	43.62	24000	10.47	8	21000	87.50
SANGHIIND	BE	08-Sep-2023	113.60	113.60	113.60	111.85	113.00	113.15	112.51	286218	322.02	980	-	-
SANGHVIMOV	EQ	08-Sep-2023	725.75	732.00	732.00	700.70	712.25	711.35	715.97	70091	501.83	7203	40981	58.47
SANGINITA	EQ	08-Sep-2023	25.40	25.70	25.80	25.00	25.00	25.20	25.43	63739	16.21	565	48596	76.24
SANOFI	EQ	08-Sep-2023	7117.20	7108.45	7145.60	7105.00	7132.00	7129.60	7131.03	4971	354.48	1951	3119	62.74
SANSERA	EQ	08-Sep-2023	950.15	956.70	956.70	944.50	948.20	948.85	948.83	34953	331.64	4186	19227	55.01
SAPPHIRE	EQ	08-Sep-2023	1480.75	1498.90	1537.60	1485.40	1518.00	1516.15	1517.56	94585	1435.38	12340	42558	44.99
SARDAEN	EQ	08-Sep-2023	234.35	234.10	242.50	225.95	240.05	239.50	233.22	424272	989.47	12892	227746	53.68
SAREGAMA	EQ	08-Sep-2023	402.85	408.00	409.45	395.10	399.80	400.45	401.94	487112	1957.88	16797	249754	51.27
SARLAPOLY	EQ	08-Sep-2023	57.15	57.70	58.75	56.65	57.15	56.90	57.60	304317	175.30	3021	169626	55.74
SARVESHWAR	BE	08-Sep-2023	139.25	141.25	142.00	135.10	139.00	138.90	138.84	90016	124.98	1774	-	-
SASKEN	EQ	08-Sep-2023	1119.00	1115.00	1128.00	1095.00	1101.00	1102.10	1113.99	39177	436.43	4325	20725	52.90
SASTASUNDR	EQ	08-Sep-2023	290.40	292.15	294.10	288.30	289.50	291.75	291.42	42807	124.75	1978	32286	75.42
SATIA	EQ	08-Sep-2023	138.60	139.35	141.40	137.55	138.00	138.00	139.25	1055848	1470.25	9914	475433	45.03
SATIN	EQ	08-Sep-2023	203.40	204.90	214.25	204.60	207.60	208.20	210.36	539842	1135.60	9306	240024	44.46
SATINDLTD	EQ	08-Sep-2023	116.10	116.95	117.50	112.85	115.35	114.10	115.03	624800	718.73	6155	236643	37.88
SBC	BE	08-Sep-2023	21.55	21.35	21.90	21.30	21.90	21.60	21.57	71618	15.44	519	-	-
SBCL	EQ	08-Sep-2023	569.65	575.20	577.85	556.10	562.95	559.30	564.86	135197	763.68	8605	72119	53.34
SBFC	EQ	08-Sep-2023	89.35	89.00	90.40	88.60	88.85	88.90	89.52	1343283	1202.48	13110	664525	49.47
SBGLP	EQ	08-Sep-2023	314.55	321.90	324.60	310.00	315.85	312.85	313.89	12729	39.96	855	8136	63.92
SBICARD	EQ	08-Sep-2023	834.65	834.70	847.00	834.50	841.00	839.90	841.07	988318	8312.40	29382	591593	59.86
SBIETFCON	EQ	08-Sep-2023	85.53	87.25	87.25	85.81	86.08	85.98	86.02	3424	2.95	98	1519	44.36
SBIETFIT	EQ	08-Sep-2023	339.94	342.86	342.86	338.94	340.25	339.40	339.66	9265	31.47	192	8054	86.93
SBIETFPB	EQ	08-Sep-2023	235.39	235.77	238.00	235.31	237.69	237.35	236.42	4387	10.37	61	3897	88.83
SBIETFQLTY	EQ	08-Sep-2023	173.31	173.79	175.00	173.78	175.00	174.72	174.29	3252	5.67	70	2126	65.38
SBILIFE	EQ	08-Sep-2023	1347.50	1348.00	1349.45	1334.35	1337.45	1341.45	1340.96	1214231	16282.31	49398	844703	69.57
SBIN	EQ	08-Sep-2023	579.05	581.00	588.50	579.70	583.40	583.45	584.57	14032068	82027.79	205241	5866967	41.81
SCHAEFFLER	EQ	08-Sep-2023	3495.15	3535.00	3625.00	3499.05	3590.00	3575.75	3576.45	250672	8965.16	36845	161225	64.32
SCHAND	EQ	08-Sep-2023	268.80	273.95	289.85	262.20	283.45	282.10	276.04	212642	586.98	10030	99615	46.85
SCHNEIDER	EQ	08-Sep-2023	359.00	362.40	364.45	354.10	355.00	357.65	360.20	348785	1256.32	8900	149343	42.82
SCI	EQ	08-Sep-2023	144.30	145.55	163.20	145.55	154.70	154.60	156.47	31494761	49281.14	122797	6560420	20.83
SCPL	BE	08-Sep-2023	405.35	405.00	425.60	405.00	416.45	416.30	417.57	22225	92.81	390	-	-
SDBL	EQ	08-Sep-2023	323.95	324.50	344.00	314.50	341.00	339.30	337.19	1014054	3419.26	21320	512557	50.55
SDL24BEES	EQ	08-Sep-2023	115.74	115.74	115.74	115.56	115.74	115.74	115.71	3258	3.77	12	2803	86.03
SDL26BEES	EQ	08-Sep-2023	114.91	111.45	115.15	111.45	114.86	114.86	114.92	4460	5.13	23	4247	95.22
SEAMECLTD	EQ	08-Sep-2023	642.45	645.70	652.45	625.00	633.00	629.40	639.55	33868	216.60	2954	20385	60.19
SECURCRED	EQ	08-Sep-2023	16.50	16.90	17.35	16.60	16.65	16.80	16.90	469718	79.40	886	378267	80.53
SECURKLOUD	EQ	08-Sep-2023	42.75	43.80	44.65	43.00	43.35	43.70	43.98	73770	32.44	865	51218	69.43
SEJALLTD	BE	08-Sep-2023	221.90	220.00	222.00	217.00	220.00	220.00	218.61	1536	3.36	39	-	-
SEL	ST	08-Sep-2023	244.65	244.00	256.85	240.00	252.00	252.00	252.08	44800	112.93	26	44800	100.00
SELAN	EQ	08-Sep-2023	363.60	367.25	377.00	361.35	374.95	374.45	371.80	231527	860.82	7748	148076	63.96
SELMC	BE	08-Sep-2023	125.25	123.65	127.35	123.65	126.00	126.50	126.35	4018	5.08	145	-	-
SENCO	EQ	08-Sep-2023	396.15	398.00	405.00	397.00	402.10	402.00	400.64	377851	1513.83	15064	192197	50.87
SEPC	EQ	08-Sep-2023	13.15	13.30	13.60	12.90	12.95	12.95	13.21	10306915	1361.94	8064	5392954	52.32
SEQUENT	EQ	08-Sep-2023	92.25	92.90	93.90	91.60	91.80	91.85	92.64	996669	923.33	10352	418813	42.02
SERVICE	SM	08-Sep-2023	69.50	70.35	70.35	65.60	67.00	67.10	67.17	88000	59.11	21	82000	93.18
SERVOTECH	BE	08-Sep-2023	80.95	82.20	83.50	81.00	81.50	81.55	82.15	182899	150.24	1691	-	-
SESHAPAPER	EQ	08-Sep-2023	387.45	390.95	393.95	370.80	376.00	374.40	380.49	408452	1554.10	14013	193996	47.50
SETCO	BE	08-Sep-2023	7.60	7.60	7.60	7.45	7.45	7.45	7.46	20535	1.53	48	-	-
SETF10GILT	EQ	08-Sep-2023	218.48	219.79	219.79	217.01	217.97	217.78	217.25	34535	75.03	44	33697	97.57
SETFGOLD	EQ	08-Sep-2023	51.79	52.19	52.19	51.68	51.70	51.75	51.83	257559	133.49	1329	162279	63.01
SETFNIF50	EQ	08-Sep-2023	205.54	205.93	206.89	205.42	206.31	206.45	206.21	151159	311.70	2482	94163	62.29
SETFNIFBK	EQ	08-Sep-2023	453.46	453.36	458.70	453.36	455.82	456.68	455.72	129535	590.32	1024	113983	87.99
SETFNN50	EQ	08-Sep-2023	481.26	480.00	486.00	480.00	486.00	484.97	484.07	13533	65.51	602	8229	60.81
SEYAIND	BE	08-Sep-2023	23.85	23.85	23.85	23.80	23.80	23.80	23.85	397	0.09	9	-	-
SFL	EQ	08-Sep-2023	1147.25	1148.80	1153.25	1144.05	1152.80	1149.95	1149.55	65678	755.00	4165	49698	75.67
SGBAPR28I	GB	08-Sep-2023	5873.72	5874.00	5898.90	5862.00	5884.00	5867.49	5875.37	202	11.87	32	164	81.19
SGBAUG24	GB	08-Sep-2023	5991.65	5999.99	5999.99	5955.00	5963.00	5963.80	5959.59	35	2.09	13	34	97.14
SGBAUG27	GB	08-Sep-2023	5907.22	5901.30	5925.10	5901.30	5925.10	5925.10	5916.67	17	1.01	3	11	64.71
SGBAUG28V	GB	08-Sep-2023	5889.64	5865.01	5899.00	5862.10	5877.99	5875.65	5873.88	2089	122.71	310	1577	75.49
SGBAUG29V	GB	08-Sep-2023	5870.00	5890.00	5899.00	5870.00	5895.00	5895.00	5891.25	8	0.47	7	8	100.00
SGBAUG30	GB	08-Sep-2023	5960.63	5958.00	5960.00	5902.01	5944.99	5914.08	5918.98	192	11.36	59	139	72.40
SGBD29VIII	GB	08-Sep-2023	5867.00	5943.20	5943.20	5867.00	5867.00	5871.72	5889.25	500	29.45	29	310	62.00
SGBDC27VII	GB	08-Sep-2023	5869.77	5870.05	5890.00	5850.00	5850.00	5850.00	5874.50	23	1.35	9	23	100.00
SGBDE30III	GB	08-Sep-2023	5949.50	5905.01	5934.99	5900.00	5900.30	5905.68	5906.44	187	11.05	55	116	62.03
SGBDEC2513	GB	08-Sep-2023	5830.94	5830.94	5830.94	5830.94	5830.94	5830.94	5830.94	10	0.58	1	10	100.00
SGBFEB24	GB	08-Sep-2023	5930.00	5920.00	5930.00	5899.99	5929.99	5929.99	5927.97	66	3.91	12	66	100.00
SGBFEB29XI	GB	08-Sep-2023	5851.77	5852.00	5924.80	5811.00	5848.99	5848.99	5840.27	447	26.11	31	379	84.79
SGBJ28VIII	GB	08-Sep-2023	5851.03	5851.05	5860.00	5841.01	5860.00	5860.00	5855.07	17	1.00	7	17	100.00
SGBJAN27	GB	08-Sep-2023	5929.99	5900.00	5900.00	5758.11	5899.99	5899.99	5883.74	38	2.24	9	35	92.11
SGBJAN29IX	GB	08-Sep-2023	5869.99	5869.99	5880.00	5869.99	5869.99	5877.49	5876.23	130	7.64	17	110	84.62
SGBJAN29X	GB	08-Sep-2023	5865.00	5865.00	5874.00	5836.00	5842.01	5849.67	5844.33	160	9.35	31	95	59.38
SGBJAN30IX	GB	08-Sep-2023	5870.16	5870.16	5887.85	5853.00	5875.00	5875.00	5864.96	47	2.76	21	33	70.21
SGBJU29III	GB	08-Sep-2023	5859.54	5860.00	5869.90	5850.01	5850.01	5850.15	5856.29	62	3.63	20	51	82.26
SGBJUL25	GB	08-Sep-2023	5894.25	5833.08	5896.00	5833.00	5860.01	5860.01	5863.00	40	2.35	21	38	95.00
SGBJUL27	GB	08-Sep-2023	5933.00	5882.00	5899.00	5770.03	5880.00	5880.00	5796.40	63	3.65	10	61	96.83
SGBJUL28IV	GB	08-Sep-2023	5860.80	5874.90	5874.90	5843.21	5850.00	5850.01	5851.38	173	10.12	36	160	92.49
SGBJUL29IV	GB	08-Sep-2023	5848.16	5845.00	5860.00	5840.06	5847.00	5847.85	5850.05	352	20.59	52	339	96.31
SGBJUN27	GB	08-Sep-2023	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	1	0.06	1	1	100.00
SGBJUN28	GB	08-Sep-2023	5856.03	5850.01	5859.90	5850.00	5850.00	5855.33	5852.23	275	16.09	27	252	91.64
SGBJUN29II	GB	08-Sep-2023	5850.78	5850.80	5870.00	5850.00	5850.05	5850.06	5855.22	130	7.61	28	122	93.85
SGBJUN30	GB	08-Sep-2023	5898.00	5898.00	5940.00	5865.00	5901.00	5901.50	5891.95	20	1.18	10	15	75.00
SGBJUN31I	GB	08-Sep-2023	5919.57	5921.01	5937.00	5905.11	5915.00	5915.72	5919.53	4186	247.79	316	3584	85.62
SGBMAR24	GB	08-Sep-2023	5919.99	5862.14	5862.14	5862.14	5862.14	5862.14	5862.14	1	0.06	1	1	100.00
SGBMAR25	GB	08-Sep-2023	5984.97	5972.00	5972.00	5972.00	5972.00	5972.00	5972.00	20	1.19	4	15	75.00
SGBMAR28X	GB	08-Sep-2023	5880.00	5860.00	5860.00	5832.20	5845.00	5846.12	5849.09	262	15.32	35	260	99.24
SGBMAR30X	GB	08-Sep-2023	5857.48	5920.00	5920.00	5836.05	5850.00	5850.83	5851.18	167	9.77	36	160	95.81
SGBMAR31IV	GB	08-Sep-2023	5919.96	5914.01	5949.99	5912.02	5940.00	5937.91	5931.94	165	9.79	42	100	60.61
SGBMAY25	GB	08-Sep-2023	5925.00	5851.00	5929.00	5850.41	5929.00	5929.00	5873.16	47	2.76	6	36	76.60
SGBMAY26	GB	08-Sep-2023	5931.00	5876.00	5940.00	5802.00	5940.00	5940.00	5865.00	38	2.23	11	26	68.42
SGBMAY28	GB	08-Sep-2023	5870.00	5870.00	5879.00	5831.00	5869.99	5864.77	5847.61	79	4.62	13	42	53.16
SGBMAY29I	GB	08-Sep-2023	5863.65	5860.02	5879.69	5852.04	5867.99	5857.41	5862.12	1166	68.35	67	1073	92.02
SGBMR29XII	GB	08-Sep-2023	5899.81	5850.00	5858.00	5836.10	5845.00	5845.28	5848.35	1201	70.24	136	1036	86.26
SGBN28VIII	GB	08-Sep-2023	5900.00	5864.01	5890.00	5864.01	5881.10	5881.10	5882.05	52	3.06	29	39	75.00
SGBNOV23	GB	08-Sep-2023	5950.00	5950.00	5950.00	5901.00	5901.00	5901.00	5910.71	7	0.41	4	7	100.00
SGBNOV24	GB	08-Sep-2023	5876.01	5910.00	5950.00	5908.00	5925.00	5925.00	5921.10	154	9.12	16	154	100.00
SGBNOV25	GB	08-Sep-2023	5875.00	5876.00	5876.00	5876.00	5876.00	5876.00	5876.00	9	0.53	1	9	100.00
SGBNOV258	GB	08-Sep-2023	5969.99	5969.99	5980.00	5969.99	5980.00	5980.00	5970.43	23	1.37	4	23	100.00
SGBNOV25IX	GB	08-Sep-2023	5851.84	5793.00	5793.00	5793.00	5793.00	5793.00	5793.00	1	0.06	1	1	100.00
SGBNOV26	GB	08-Sep-2023	5900.00	5900.00	5905.00	5900.00	5905.00	5905.00	5903.33	3	0.18	2	3	100.00
SGBNV29VII	GB	08-Sep-2023	5869.43	5869.43	5870.00	5855.00	5866.00	5866.00	5859.91	115	6.74	25	103	89.57
SGBOC28VII	GB	08-Sep-2023	5868.36	5867.00	5888.80	5867.00	5880.00	5882.50	5883.13	108	6.35	21	101	93.52
SGBOCT25IV	GB	08-Sep-2023	5826.15	5826.24	5977.00	5826.21	5976.00	5976.00	5879.68	31	1.82	4	20	64.52
SGBOCT26	GB	08-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	30	1.77	3	30	100.00
SGBOCT27	GB	08-Sep-2023	5890.00	5949.00	5949.00	5850.00	5888.00	5888.00	5865.20	69	4.05	6	49	71.01
SGBOCT27VI	GB	08-Sep-2023	5850.01	5852.42	5852.42	5852.39	5852.39	5852.39	5852.41	2	0.12	2	2	100.00
SGBSEP24	GB	08-Sep-2023	5877.03	5877.57	5987.99	5877.57	5944.00	5944.00	5931.49	323	19.16	17	305	94.43
SGBSEP28VI	GB	08-Sep-2023	5849.83	5849.83	5877.99	5825.00	5854.30	5851.01	5847.68	1003	58.65	108	769	76.67
SGBSEP29VI	GB	08-Sep-2023	5850.00	5856.00	5864.90	5845.00	5850.10	5850.10	5855.44	99	5.80	48	99	100.00
SGIL	BE	08-Sep-2023	217.35	220.65	222.80	214.40	218.25	221.55	220.20	12852	28.30	137	-	-
SGL	EQ	08-Sep-2023	16.00	16.00	16.25	15.15	16.00	15.40	15.76	50952	8.03	503	29747	58.38
SHAH	EQ	08-Sep-2023	2.85	2.85	2.90	2.80	2.90	2.90	2.89	1180841	34.08	448	780893	66.13
SHAHALLOYS	EQ	08-Sep-2023	58.55	61.80	61.85	57.60	59.00	58.85	59.09	48376	28.59	722	33465	69.18
SHAILY	EQ	08-Sep-2023	1743.10	1756.95	1756.95	1710.20	1715.00	1718.15	1723.50	2119	36.52	533	1354	63.90
SHAKTIPUMP	EQ	08-Sep-2023	847.65	853.00	857.60	816.70	821.45	819.60	831.51	131072	1089.88	6705	63235	48.24
SHALBY	EQ	08-Sep-2023	257.00	257.00	259.35	252.85	255.00	255.15	255.50	374016	955.62	9455	163733	43.78
SHALPAINTS	EQ	08-Sep-2023	160.15	160.55	161.80	159.45	159.70	160.10	160.11	100360	160.68	1521	72485	72.22
SHANKARA	EQ	08-Sep-2023	856.10	856.90	861.00	838.80	844.80	843.60	849.07	106202	901.73	5828	59731	56.24
SHANTI	EQ	08-Sep-2023	16.10	16.10	16.30	15.60	15.95	15.90	15.78	32270	5.09	102	27786	86.10
SHANTIGEAR	EQ	08-Sep-2023	494.95	500.00	500.00	476.35	482.20	482.45	485.89	96078	466.84	6474	48328	50.30
SHARDACROP	EQ	08-Sep-2023	456.65	464.95	464.95	456.70	458.40	459.70	459.87	140746	647.25	8783	71485	50.79
SHARDAMOTR	EQ	08-Sep-2023	1065.15	1090.95	1101.85	1030.00	1035.00	1038.50	1072.88	88755	952.24	7383	57018	64.24
SHAREINDIA	EQ	08-Sep-2023	1368.45	1385.60	1395.95	1350.00	1355.00	1357.90	1367.52	30396	415.67	2689	14280	46.98
SHAREINDIA	W1	08-Sep-2023	825.00	830.00	832.00	815.00	815.00	815.40	822.30	781	6.42	15	780	99.87
SHARIABEES	EQ	08-Sep-2023	441.13	445.98	445.98	440.67	440.85	441.23	441.85	2483	10.97	88	2126	85.62
SHEMAROO	BE	08-Sep-2023	138.05	131.15	131.15	131.15	131.15	131.15	131.15	70033	91.85	395	-	-
SHERA	SM	08-Sep-2023	147.00	147.50	150.00	147.25	148.00	148.00	148.29	30000	44.49	15	28000	93.33
SHIGAN	SM	08-Sep-2023	139.00	143.00	143.60	141.00	141.00	141.00	142.78	6000	8.57	4	4500	75.00
SHILPAMED	EQ	08-Sep-2023	373.60	374.00	375.05	368.00	371.50	371.60	371.30	192353	714.20	5362	91928	47.79
SHIVALIK	EQ	08-Sep-2023	732.25	743.25	743.25	720.10	728.00	726.70	728.96	13502	98.42	1385	8894	65.87
SHIVAMAUTO	EQ	08-Sep-2023	37.55	37.70	41.00	37.70	39.70	39.85	39.84	2305762	918.72	7598	1356585	58.83
SHIVAMILLS	EQ	08-Sep-2023	77.05	78.35	78.35	76.10	77.75	77.70	77.20	10748	8.30	248	7461	69.42
SHIVATEX	EQ	08-Sep-2023	158.95	156.20	159.50	155.05	155.65	156.75	157.08	11063	17.38	802	6793	61.40
SHIVAUM	SM	08-Sep-2023	325.00	325.00	325.00	325.00	325.00	325.00	325.00	15000	48.75	5	15000	100.00
SHK	EQ	08-Sep-2023	171.60	170.10	172.90	166.55	167.70	168.00	169.64	530596	900.12	6411	269369	50.77
SHOPERSTOP	EQ	08-Sep-2023	711.45	718.00	727.85	710.60	714.00	715.00	719.80	130281	937.76	9917	66935	51.38
SHRADHA	BE	08-Sep-2023	43.90	43.50	45.00	42.50	43.00	43.20	43.44	6795	2.95	56	-	-
SHREDIGCEM	EQ	08-Sep-2023	96.55	96.85	97.45	96.00	96.50	96.30	96.76	432670	418.65	4713	214280	49.53
SHREECEM	EQ	08-Sep-2023	25738.80	25700.00	26049.20	25650.00	25905.00	25973.10	25867.78	30009	7762.66	9460	15861	52.85
SHREEPUSHK	EQ	08-Sep-2023	217.05	218.10	219.85	213.50	214.25	214.90	216.24	42107	91.05	2132	19743	46.89
SHREERAMA	BE	08-Sep-2023	21.30	21.00	21.00	20.90	20.90	20.90	20.98	33308	6.99	50	-	-
SHRENIK	EQ	08-Sep-2023	0.95	1.00	1.10	0.95	1.10	1.10	1.06	9936381	105.68	1707	6782425	68.26
SHREYANIND	BE	08-Sep-2023	240.25	245.05	245.05	245.05	245.05	245.05	245.05	11830	28.99	95	-	-
SHREYAS	EQ	08-Sep-2023	380.05	382.45	385.50	369.35	369.35	371.30	378.55	343073	1298.71	10634	135532	39.51
SHRIPISTON	BE	08-Sep-2023	1148.35	1203.00	1203.00	1130.00	1143.00	1138.90	1154.90	14054	162.31	720	-	-
SHRIRAMFIN	EQ	08-Sep-2023	1893.70	1910.00	1959.95	1902.80	1955.00	1953.85	1942.87	1457511	28317.53	62417	654428	44.90
SHRIRAMFIN	YI	08-Sep-2023	1038.00	1054.25	1054.25	1054.25	1054.25	1054.25	1054.25	1	0.01	1	1	100.00
SHRIRAMFIN	YL	08-Sep-2023	1040.16	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	500	5.21	3	500	100.00
SHRIRAMFIN	YP	08-Sep-2023	1040.00	1046.90	1047.00	1046.90	1047.00	1047.00	1046.94	80	0.84	2	80	100.00
SHRIRAMFIN	YR	08-Sep-2023	1077.36	1078.50	1078.50	1077.00	1077.00	1077.00	1077.39	626	6.74	7	576	92.01
SHRIRAMFIN	YU	08-Sep-2023	1543.89	1538.00	1541.00	1536.00	1541.00	1541.00	1537.92	125	1.92	5	125	100.00
SHRIRAMFIN	YV	08-Sep-2023	1010.00	1015.00	1015.00	1014.50	1014.50	1014.50	1014.83	23	0.23	3	23	100.00
SHRIRAMFIN	YW	08-Sep-2023	1085.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
SHRIRAMFIN	YY	08-Sep-2023	1097.00	1044.01	1050.00	1044.01	1050.00	1050.00	1047.01	100	1.05	3	50	50.00
SHRIRAMFIN	Z4	08-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	2	5	100.00
SHRIRAMFIN	Z5	08-Sep-2023	1045.00	1071.12	1071.12	1071.12	1071.12	1071.12	1071.12	10	0.11	1	10	100.00
SHRIRAMFIN	Z8	08-Sep-2023	1020.00	1017.90	1017.90	1017.90	1017.90	1017.90	1017.90	2	0.02	1	2	100.00
SHRIRAMFIN	ZE	08-Sep-2023	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	2	0.02	1	2	100.00
SHRIRAMFIN	ZF	08-Sep-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	7	0.07	3	7	100.00
SHRIRAMFIN	ZH	08-Sep-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	60	0.63	2	60	100.00
SHRIRAMFIN	ZK	08-Sep-2023	1348.00	1354.97	1354.97	1354.97	1354.97	1354.97	1354.97	5	0.07	1	5	100.00
SHRIRAMPPS	EQ	08-Sep-2023	92.40	92.80	94.10	91.20	91.80	91.65	92.33	2985937	2757.00	11807	1194992	40.02
SHRITECH	SM	08-Sep-2023	91.10	91.20	92.45	89.55	89.55	90.05	91.19	30000	27.36	15	30000	100.00
SHUBHLAXMI	SM	08-Sep-2023	90.50	90.85	90.85	87.05	87.05	87.25	88.21	9000	7.94	9	7000	77.78
SHYAMCENT	EQ	08-Sep-2023	22.25	22.50	22.70	20.80	21.70	21.55	21.95	1036617	227.53	3007	669201	64.56
SHYAMMETL	EQ	08-Sep-2023	473.70	479.00	479.00	458.00	469.00	467.80	468.62	838729	3930.49	13863	337589	40.25
SHYAMTEL	EQ	08-Sep-2023	6.90	6.90	6.95	6.85	6.85	6.85	6.85	5145	0.35	11	5145	100.00
SIEMENS	EQ	08-Sep-2023	3939.95	3945.00	3973.90	3928.05	3940.25	3945.60	3944.50	157838	6225.92	13724	79981	50.67
SIGACHI	EQ	08-Sep-2023	361.95	364.50	364.50	350.50	355.00	353.55	357.55	227420	813.13	8422	137889	60.63
SIGIND	BE	08-Sep-2023	49.15	49.30	51.20	48.00	50.70	50.20	49.89	25088	12.52	181	-	-
SIGMA	BE	08-Sep-2023	397.65	396.00	402.00	380.20	400.00	400.00	385.97	5277	20.37	146	-	-
SIKKO	BE	08-Sep-2023	58.35	59.70	61.25	59.00	60.00	60.15	60.48	27973	16.92	451	-	-
SIL	BE	08-Sep-2023	23.85	23.85	24.10	23.10	23.80	23.75	23.62	89231	21.08	528	-	-
SILGO	BE	08-Sep-2023	23.25	23.25	23.95	23.25	23.80	23.65	23.66	10365	2.45	49	-	-
SILINV	EQ	08-Sep-2023	339.40	344.90	344.90	325.20	335.00	334.15	337.00	3788	12.77	220	2695	71.15
SILLYMONKS	BE	08-Sep-2023	21.65	20.80	20.80	20.60	20.60	20.60	20.69	7230	1.50	23	-	-
SILVER	EQ	08-Sep-2023	73.09	73.09	73.17	72.63	72.75	72.74	72.83	140098	102.03	969	126119	90.02
SILVERBEES	EQ	08-Sep-2023	70.40	70.41	70.49	70.04	70.19	70.17	70.22	3130300	2197.97	9671	2740040	87.53
SILVERETF	EQ	08-Sep-2023	71.40	71.40	71.50	70.95	71.15	71.01	71.17	35697	25.41	412	32700	91.60
SILVERTUC	EQ	08-Sep-2023	458.05	461.40	461.40	451.00	451.70	455.25	457.39	40265	184.17	2147	3450	8.57
SILVRETF	EQ	08-Sep-2023	71.49	71.50	71.50	70.40	71.39	71.38	71.28	1753	1.25	51	965	55.05
SIMBHALS	EQ	08-Sep-2023	30.10	30.25	30.50	29.50	29.55	29.65	30.03	138385	41.56	688	75290	54.41
SIMPLEXINF	BE	08-Sep-2023	55.55	55.55	58.30	55.00	58.30	58.30	57.87	254534	147.31	577	-	-
SINDHUTRAD	BE	08-Sep-2023	29.45	29.50	29.50	28.60	28.65	28.75	29.04	123352	35.82	237	-	-
SINTERCOM	EQ	08-Sep-2023	128.80	128.80	128.85	125.00	125.00	125.55	127.17	3605	4.58	164	1992	55.26
SIRCA	EQ	08-Sep-2023	409.65	415.00	424.90	410.00	415.00	415.15	418.07	124162	519.08	7299	58044	46.75
SIS	EQ	08-Sep-2023	454.95	455.00	462.80	451.75	452.00	453.05	456.20	44374	202.43	3005	17561	39.57
SITINET	BE	08-Sep-2023	0.85	0.85	0.90	0.85	0.85	0.85	0.87	696209	6.09	197	-	-
SIYSIL	EQ	08-Sep-2023	557.70	561.70	609.85	560.00	598.40	596.60	590.94	1379111	8149.69	44457	413625	29.99
SJS	EQ	08-Sep-2023	701.10	705.00	707.35	689.10	704.95	700.65	698.54	401744	2806.35	11368	317655	79.07
SJVN	EQ	08-Sep-2023	63.45	63.65	64.40	63.10	64.10	64.00	63.83	12088351	7715.58	24964	4015880	33.22
SKFINDIA	EQ	08-Sep-2023	5291.35	5344.55	5425.00	5240.10	5280.00	5292.05	5304.40	106454	5646.74	19288	79752	74.92
SKIPPER	EQ	08-Sep-2023	228.50	228.50	230.70	220.00	225.50	225.15	224.21	386250	866.01	11320	202072	52.32
SKMEGGPROD	EQ	08-Sep-2023	505.80	531.05	531.05	480.55	483.80	484.75	508.05	969038	4923.22	21377	440345	45.44
SKP	SM	08-Sep-2023	224.50	220.00	223.50	218.25	223.50	223.50	220.05	15000	33.01	15	12000	80.00
SKYGOLD	BE	08-Sep-2023	280.00	285.60	285.60	285.60	285.60	285.60	285.60	39196	111.94	157	-	-
SMARTLINK	EQ	08-Sep-2023	181.05	182.05	184.70	180.00	180.45	180.75	181.87	25894	47.09	1404	9473	36.58
SMCGLOBAL	EQ	08-Sep-2023	81.15	82.35	82.35	80.20	80.65	80.90	81.23	64559	52.44	1156	31128	48.22
SMLISUZU	EQ	08-Sep-2023	1250.25	1265.00	1268.80	1237.75	1243.00	1243.40	1250.13	20793	259.94	2761	9877	47.50
SMLT	BE	08-Sep-2023	240.45	248.95	248.95	242.00	243.05	244.95	245.34	8660	21.25	191	-	-
SMSLIFE	EQ	08-Sep-2023	528.45	535.00	535.00	518.00	530.00	524.05	524.20	3015	15.80	300	1934	64.15
SMSPHARMA	EQ	08-Sep-2023	123.80	124.90	128.00	124.30	127.70	127.50	126.67	100833	127.73	1555	55605	55.15
SMVD	SM	08-Sep-2023	12.35	12.10	12.95	12.00	12.95	12.95	12.78	52520	6.71	11	52520	100.00
SNOWMAN	EQ	08-Sep-2023	55.45	55.55	55.70	54.50	54.85	54.80	55.00	949620	522.31	4209	542623	57.14
SOBHA	EQ	08-Sep-2023	615.15	624.00	713.00	623.05	681.00	682.15	673.56	7285573	49072.45	142167	1449797	19.90
SOFTTECH	EQ	08-Sep-2023	157.95	157.45	159.70	150.20	152.25	152.15	155.20	14207	22.05	835	9125	64.23
SOLARA	EQ	08-Sep-2023	369.30	371.90	371.90	367.15	369.20	369.55	369.24	67768	250.23	3822	38461	56.75
SOLARINDS	EQ	08-Sep-2023	4542.15	4550.00	4668.95	4525.25	4650.00	4641.75	4618.02	50067	2312.11	12662	17790	35.53
SOLEX	SM	08-Sep-2023	653.95	645.00	664.95	640.05	656.00	656.00	649.60	2000	12.99	5	2000	100.00
SOMANYCERA	EQ	08-Sep-2023	726.30	739.45	760.00	730.05	747.70	750.05	748.39	79850	597.59	9962	41795	52.34
SOMATEX	BE	08-Sep-2023	21.45	22.05	22.50	22.05	22.50	22.50	22.39	31073	6.96	103	-	-
SOMICONVEY	BE	08-Sep-2023	68.65	68.00	68.00	67.70	67.70	67.70	67.98	4504	3.06	26	-	-
SONACOMS	EQ	08-Sep-2023	583.65	588.50	593.00	581.15	590.60	591.90	588.78	745266	4387.98	23474	452778	60.75
SONAHISONA	SM	08-Sep-2023	56.05	58.50	58.50	58.50	58.50	58.50	58.50	5000	2.93	1	5000	100.00
SONAMCLOCK	EQ	08-Sep-2023	60.50	60.65	61.80	59.05	59.05	59.75	60.68	6058	3.68	462	1189	19.63
SONATSOFTW	EQ	08-Sep-2023	1101.00	1105.00	1125.00	1102.00	1113.30	1116.10	1116.87	453035	5059.82	26413	200699	44.30
SONUINFRA	SM	08-Sep-2023	44.80	44.50	44.50	44.50	44.50	44.50	44.50	3000	1.34	1	3000	100.00
SOTAC	SM	08-Sep-2023	123.50	126.00	126.00	122.75	122.75	122.75	124.58	3600	4.49	3	3600	100.00
SOTL	EQ	08-Sep-2023	327.25	330.00	330.00	325.00	327.00	327.45	327.29	69727	228.21	2631	44742	64.17
SOUTHBANK	EQ	08-Sep-2023	24.10	24.20	24.40	23.90	24.00	23.95	24.09	34312610	8264.70	31473	12202157	35.56
SOUTHWEST	BE	08-Sep-2023	126.50	130.00	132.50	124.00	127.45	125.75	125.19	5550	6.95	80	-	-
SPAL	EQ	08-Sep-2023	581.60	589.90	595.00	561.40	564.00	566.20	568.67	34897	198.45	2950	20377	58.39
SPANDANA	EQ	08-Sep-2023	784.80	796.50	798.95	787.25	793.00	794.95	794.27	72644	576.99	6296	38380	52.83
SPARC	EQ	08-Sep-2023	260.25	261.60	263.50	254.30	256.00	256.30	259.43	553288	1435.37	10195	183997	33.26
SPCENET	EQ	08-Sep-2023	24.00	24.35	24.35	23.10	23.10	23.65	23.61	1248306	294.67	1122	848685	67.99
SPECIALITY	EQ	08-Sep-2023	219.50	220.45	221.85	216.00	216.55	216.55	217.34	31162	67.73	1403	19853	63.71
SPECTSTM	SM	08-Sep-2023	151.00	151.00	164.00	150.00	151.95	151.25	155.22	135200	209.86	145	92800	68.64
SPENCERS	EQ	08-Sep-2023	72.65	72.05	74.50	71.00	71.50	71.65	72.83	480766	350.13	4248	274879	57.18
SPENTEX	BZ	08-Sep-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	15719	0.33	26	-	-
SPIC	EQ	08-Sep-2023	73.75	74.20	74.80	73.50	73.80	73.85	74.15	1354452	1004.28	6123	708047	52.28
SPLIL	EQ	08-Sep-2023	69.45	70.80	72.10	69.55	71.10	70.75	70.84	233981	165.74	2979	147227	62.92
SPLPETRO	EQ	08-Sep-2023	485.20	489.70	493.60	483.15	492.00	490.45	488.26	60479	295.30	4428	35153	58.12
SPMLINFRA	BE	08-Sep-2023	40.05	40.85	40.85	40.85	40.85	40.85	40.85	90656	37.03	30	-	-
SPORTKING	EQ	08-Sep-2023	837.05	845.40	847.75	825.00	845.00	837.60	838.67	9843	82.55	1755	5192	52.75
SPRL	SM	08-Sep-2023	101.10	100.00	100.00	100.00	100.00	100.00	100.00	1600	1.60	1	1600	100.00
SPTL	BE	08-Sep-2023	1.20	1.25	1.25	1.20	1.25	1.25	1.25	1210859	15.11	447	-	-
SPYL	BE	08-Sep-2023	0.45	0.50	0.50	0.45	0.50	0.50	0.47	25233	0.12	21	-	-
SREEL	EQ	08-Sep-2023	238.30	238.00	243.50	238.00	241.25	241.70	240.47	41294	99.30	2184	32058	77.63
SRF	EQ	08-Sep-2023	2463.05	2469.90	2475.50	2438.00	2441.30	2440.30	2459.65	431834	10621.61	23391	291951	67.61
SRGHFL	EQ	08-Sep-2023	249.20	246.75	254.40	240.00	242.85	241.40	244.45	9825	24.02	721	6874	69.96
SRHHYPOLTD	EQ	08-Sep-2023	640.05	639.00	652.80	634.05	644.50	643.20	644.25	39408	253.88	3429	17473	44.34
SRIVASAVI	SM	08-Sep-2023	134.00	128.05	132.80	127.30	127.60	127.55	128.48	150000	192.72	45	99000	66.00
SRPL	BE	08-Sep-2023	1.55	1.55	1.60	1.55	1.60	1.60	1.59	2338564	37.26	234	-	-
SSFL	SM	08-Sep-2023	126.75	131.00	139.40	131.00	139.40	139.40	136.77	135000	184.64	45	105000	77.78
SSINFRA	SZ	08-Sep-2023	3.95	3.95	3.95	3.95	3.95	3.95	3.95	6000	0.24	2	6000	100.00
SSWL	EQ	08-Sep-2023	261.00	262.75	265.00	258.10	260.90	260.40	261.78	239802	627.76	6408	118894	49.58
STAR	EQ	08-Sep-2023	476.20	480.95	490.05	475.05	481.30	480.85	482.50	648235	3127.72	19451	259553	40.04
STARCEMENT	EQ	08-Sep-2023	162.70	163.50	163.90	160.00	160.30	160.50	161.04	237812	382.98	4431	109183	45.91
STARHEALTH	EQ	08-Sep-2023	656.25	663.30	673.40	659.15	665.00	665.30	668.24	530104	3542.37	12401	378771	71.45
STARPAPER	EQ	08-Sep-2023	230.15	231.70	231.90	224.40	226.50	226.45	227.06	158949	360.90	4564	76735	48.28
STARTECK	BE	08-Sep-2023	157.40	157.40	162.00	156.15	156.35	156.45	156.60	393	0.62	8	-	-
STCINDIA	EQ	08-Sep-2023	134.95	135.50	138.95	134.05	135.50	135.50	136.37	438488	597.95	5605	123985	28.28
STEELCAS	EQ	08-Sep-2023	695.95	702.10	741.05	693.90	730.00	725.15	711.17	204788	1456.39	16254	110214	53.82
STEELCITY	EQ	08-Sep-2023	67.35	68.20	69.45	65.30	66.35	66.15	67.08	51194	34.34	593	26347	51.47
STEELXIND	EQ	08-Sep-2023	10.00	10.05	10.10	9.85	9.95	9.95	9.93	2078706	206.52	2959	1481692	71.28
STEL	BE	08-Sep-2023	208.15	204.05	210.00	204.05	208.00	207.60	207.01	7328	15.17	166	-	-
STERTOOLS	EQ	08-Sep-2023	372.90	374.10	377.85	366.00	369.85	368.80	369.95	66762	246.98	3651	34149	51.15
STLTECH	EQ	08-Sep-2023	168.50	174.00	175.00	170.35	171.15	171.30	172.38	3441836	5932.91	25093	1235913	35.91
STOVEKRAFT	EQ	08-Sep-2023	545.90	544.85	564.00	536.15	553.00	555.50	552.79	486983	2691.97	17543	138679	28.48
STYLAMIND	EQ	08-Sep-2023	1885.40	1895.00	1932.85	1890.00	1916.00	1910.35	1914.31	48135	921.45	7321	24139	50.15
STYRENIX	EQ	08-Sep-2023	1094.40	1095.05	1101.15	1071.15	1077.75	1077.60	1085.44	16467	178.74	3509	9979	60.60
SUBEXLTD	EQ	08-Sep-2023	36.90	37.20	37.20	35.60	35.90	35.85	36.18	7882819	2852.23	11514	3096354	39.28
SUBROS	EQ	08-Sep-2023	418.10	419.60	421.90	412.25	414.45	414.40	417.04	69909	291.55	4447	43327	61.98
SUDARSCHEM	EQ	08-Sep-2023	527.55	530.20	531.45	519.00	522.00	522.25	523.06	89386	467.54	7025	42632	47.69
SUKHJITS	EQ	08-Sep-2023	405.65	410.00	410.00	396.00	399.00	398.90	400.31	15151	60.65	1166	11104	73.29
SULA	EQ	08-Sep-2023	477.75	480.00	480.00	466.25	469.00	468.85	469.78	1156064	5430.99	29681	764501	66.13
SUMEETINDS	BE	08-Sep-2023	2.70	2.80	2.80	2.80	2.80	2.80	2.80	41294	1.16	35	-	-
SUMICHEM	EQ	08-Sep-2023	449.95	453.75	453.75	439.20	442.95	443.25	447.49	381625	1707.75	15785	231688	60.71
SUMIT	BE	08-Sep-2023	29.60	29.50	30.60	29.15	30.00	30.00	29.89	25432	7.60	108	-	-
SUMMITSEC	EQ	08-Sep-2023	914.95	910.00	950.00	905.00	933.50	936.30	926.10	15708	145.47	2437	8116	51.67
SUNDARAM	EQ	08-Sep-2023	2.95	3.05	3.20	3.00	3.15	3.10	3.09	5039732	155.74	2118	4287510	85.07
SUNDARMFIN	EQ	08-Sep-2023	2618.25	2620.00	2630.55	2582.05	2628.40	2619.45	2607.38	35111	915.48	4959	22362	63.69
SUNDARMHLD	EQ	08-Sep-2023	125.30	127.00	127.00	123.55	124.20	124.00	124.28	128304	159.45	2254	75170	58.59
SUNDRMBRAK	BE	08-Sep-2023	511.95	511.25	514.00	507.00	514.00	510.75	510.09	2981	15.21	40	-	-
SUNDRMFAST	EQ	08-Sep-2023	1278.60	1284.00	1303.50	1265.05	1265.35	1272.60	1281.00	94342	1208.52	7541	62957	66.73
SUNFLAG	EQ	08-Sep-2023	216.15	218.00	220.00	213.25	214.30	214.85	216.50	644440	1395.23	10968	276820	42.96
SUNPHARMA	EQ	08-Sep-2023	1133.05	1133.00	1138.05	1128.50	1129.15	1130.45	1131.97	1789037	20251.39	54572	1257336	70.28
SUNTECK	EQ	08-Sep-2023	374.40	377.45	409.80	375.05	401.50	401.15	397.98	3748404	14917.84	62165	1198998	31.99
SUNTV	EQ	08-Sep-2023	617.35	617.35	626.80	616.05	620.10	619.95	620.67	811102	5034.26	14115	377912	46.59
SUPERHOUSE	EQ	08-Sep-2023	220.00	219.90	223.95	218.60	221.05	220.05	221.39	34976	77.43	1292	25184	72.00
SUPERSPIN	EQ	08-Sep-2023	8.70	8.85	8.85	8.55	8.55	8.60	8.63	70690	6.10	346	42362	59.93
SUPRAJIT	EQ	08-Sep-2023	420.25	420.25	429.20	418.30	426.00	425.10	423.98	214718	910.35	11366	94373	43.95
SUPREMEENG	BE	08-Sep-2023	0.65	0.70	0.70	0.65	0.65	0.65	0.67	291476	1.95	90	-	-
SUPREMEIND	EQ	08-Sep-2023	4554.10	4554.10	4678.05	4481.80	4610.00	4628.65	4570.19	195041	8913.74	26224	104272	53.46
SUPREMEINF	BE	08-Sep-2023	26.80	27.30	27.30	27.30	27.30	27.30	27.30	33083	9.03	29	-	-
SUPRIYA	EQ	08-Sep-2023	294.40	297.00	309.30	292.00	304.10	305.05	303.41	962917	2921.55	21685	411267	42.71
SURANASOL	BE	08-Sep-2023	24.15	24.70	24.70	23.25	23.75	23.85	24.15	92397	22.31	662	-	-
SURANAT&P	EQ	08-Sep-2023	11.85	12.10	12.10	11.60	11.75	11.70	11.87	235987	28.00	778	164675	69.78
SURANI	SM	08-Sep-2023	231.50	243.05	243.05	243.05	243.05	243.05	243.05	124000	301.38	36	122000	98.39
SURYALAXMI	EQ	08-Sep-2023	66.00	66.80	68.45	66.30	67.50	67.20	67.59	53475	36.15	1075	31676	59.24
SURYAROSNI	EQ	08-Sep-2023	1066.05	1070.00	1154.00	1070.00	1126.00	1127.80	1136.52	843736	9589.19	39400	285913	33.89
SURYODAY	EQ	08-Sep-2023	163.60	164.05	168.10	163.00	164.40	163.55	164.72	613091	1009.91	9526	348209	56.80
SUTLEJTEX	EQ	08-Sep-2023	58.25	58.05	58.70	57.50	57.85	57.75	57.93	135034	78.22	1419	75004	55.54
SUULD	BE	08-Sep-2023	8.60	8.45	8.45	8.45	8.45	8.45	8.45	65674	5.55	184	-	-
SUVEN	EQ	08-Sep-2023	66.25	66.50	67.00	64.50	65.75	65.75	65.70	476127	312.81	3343	282875	59.41
SUVENPHAR	EQ	08-Sep-2023	515.05	515.05	520.00	513.50	518.00	518.80	516.88	172054	889.31	13193	118847	69.08
SUVIDHAA	BE	08-Sep-2023	4.90	5.05	5.05	4.80	4.90	4.95	4.98	271519	13.53	626	-	-
SUZLON	EQ	08-Sep-2023	24.10	24.20	24.30	23.65	24.00	24.05	23.96	87741294	21023.92	82876	48666576	55.47
SVPGLOB	BE	08-Sep-2023	8.85	8.80	9.00	8.80	8.95	8.85	8.89	99274	8.82	211	-	-
SWANENERGY	EQ	08-Sep-2023	301.95	303.90	304.80	299.05	300.10	301.15	301.86	853460	2576.24	12617	275310	32.26
SWARAJ	SM	08-Sep-2023	108.15	102.75	113.55	102.75	113.55	113.45	111.25	92000	102.35	21	76000	82.61
SWARAJENG	EQ	08-Sep-2023	2154.45	2165.20	2215.00	2120.00	2139.20	2142.15	2162.52	9442	204.19	1978	5085	53.86
SWASTIK	SM	08-Sep-2023	93.80	93.70	95.50	93.15	93.15	93.15	94.61	13200	12.49	11	12000	90.91
SWELECTES	EQ	08-Sep-2023	580.50	582.80	623.00	576.60	610.00	610.70	604.89	238130	1440.42	14929	95317	40.03
SWSOLAR	BE	08-Sep-2023	368.05	372.95	376.20	367.00	368.15	369.95	370.94	124432	461.57	3108	-	-
SYMPHONY	EQ	08-Sep-2023	910.75	914.65	921.00	905.05	905.10	909.50	913.49	51147	467.22	5430	26742	52.28
SYNCOMF	EQ	08-Sep-2023	8.80	8.85	8.90	8.70	8.75	8.80	8.80	1636977	144.06	2624	1169588	71.45
SYNGENE	EQ	08-Sep-2023	843.55	843.55	851.00	837.00	837.00	839.50	844.41	631797	5334.94	26364	325486	51.52
SYNOPTICS	SM	08-Sep-2023	154.55	157.40	157.40	144.20	145.80	145.40	148.37	81600	121.07	133	58800	72.06
SYRMA	EQ	08-Sep-2023	556.10	559.30	568.05	557.05	564.20	565.10	562.97	374874	2110.45	12089	146101	38.97
SYSTANGO	SM	08-Sep-2023	289.95	296.00	296.00	280.05	280.05	280.05	291.51	17600	51.31	11	16000	90.91
TAINWALCHM	EQ	08-Sep-2023	134.15	132.20	135.70	131.70	132.75	132.40	133.13	5947	7.92	311	3331	56.01
TAJGVK	EQ	08-Sep-2023	241.20	242.40	243.20	239.00	239.40	239.20	240.16	117731	282.75	3206	63206	53.69
TAKE	BE	08-Sep-2023	22.75	22.70	23.00	22.05	22.20	22.20	22.37	343890	76.93	957	-	-
TALBROAUTO	EQ	08-Sep-2023	1032.35	1035.00	1041.35	1002.90	1023.00	1020.35	1024.59	38223	391.63	4760	19724	51.60
TANLA	EQ	08-Sep-2023	1057.00	1060.90	1070.85	1036.00	1042.50	1040.35	1048.69	538155	5643.58	21506	164964	30.65
TAPIFRUIT	SM	08-Sep-2023	208.40	210.00	210.00	198.00	198.00	198.00	204.40	7500	15.33	5	7500	100.00
TARACHAND	SM	08-Sep-2023	109.00	110.00	110.00	100.00	106.90	106.90	103.74	38000	39.42	19	30000	78.95
TARAPUR	BE	08-Sep-2023	5.00	4.90	5.00	4.90	4.95	4.95	4.98	13768	0.69	23	-	-
TARC	EQ	08-Sep-2023	91.60	91.65	95.55	91.20	94.00	94.30	93.90	1369103	1285.58	7728	567886	41.48
TARMAT	EQ	08-Sep-2023	73.00	73.05	73.55	71.20	71.90	71.65	72.38	104349	75.52	1488	38355	36.76
TARSONS	EQ	08-Sep-2023	533.65	539.50	541.80	535.00	536.50	536.50	537.98	52589	282.92	3886	28368	53.94
TASTYBITE	EQ	08-Sep-2023	16507.70	16688.00	16688.00	16337.00	16375.00	16399.65	16472.35	1887	310.83	959	964	51.09
TATACAPHSG	N6	08-Sep-2023	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	7	0.07	2	7	100.00
TATACAPHSG	N8	08-Sep-2023	1000.05	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	45	0.45	2	45	100.00
TATACAPHSG	NB	08-Sep-2023	1090.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
TATACHEM	EQ	08-Sep-2023	1086.15	1086.20	1094.30	1081.60	1085.00	1085.30	1087.76	473019	5145.33	20620	188829	39.92
TATACOFFEE	EQ	08-Sep-2023	253.50	254.90	254.90	251.00	251.20	251.30	252.41	460193	1161.58	6239	231747	50.36
TATACOMM	EQ	08-Sep-2023	1889.80	1897.00	1904.35	1871.55	1884.30	1885.25	1887.60	661621	12488.76	41176	261133	39.47
TATACONSUM	EQ	08-Sep-2023	858.70	864.00	864.85	851.75	853.30	853.10	855.86	901217	7713.14	29341	440376	48.86
TATAELXSI	EQ	08-Sep-2023	7399.05	7409.90	7443.95	7355.00	7367.00	7366.20	7387.74	60782	4490.42	11893	29037	47.77
TATAINVEST	EQ	08-Sep-2023	2474.00	2488.50	2509.00	2476.10	2488.00	2484.90	2493.01	45733	1140.13	6246	19532	42.71
TATAMETALI	EQ	08-Sep-2023	974.55	983.95	985.00	965.55	973.65	968.75	975.57	75110	732.75	5069	22803	30.36
TATAMOTORS	EQ	08-Sep-2023	614.90	617.95	628.90	614.20	626.95	627.25	624.03	16190749	101034.73	206605	7548953	46.63
TATAMTRDVR	EQ	08-Sep-2023	412.35	415.25	427.00	412.70	427.00	424.60	421.87	3709354	15648.53	44720	1936883	52.22
TATAPOWER	EQ	08-Sep-2023	263.70	264.85	276.50	263.70	269.40	268.85	271.02	53019645	143694.45	280433	16830599	31.74
TATASTEEL	EQ	08-Sep-2023	130.15	131.40	131.65	129.20	129.60	129.50	130.24	34313523	44690.53	126365	15786559	46.01
TATASTLLP	EQ	08-Sep-2023	829.35	833.50	835.90	820.00	820.00	825.25	829.29	31230	258.99	3002	17561	56.23
TATVA	EQ	08-Sep-2023	1636.40	1640.00	1659.00	1628.10	1644.00	1649.80	1643.97	170142	2797.09	6501	74003	43.49
TBZ	EQ	08-Sep-2023	120.15	120.95	121.70	116.00	117.60	116.75	118.39	333080	394.33	4487	136998	41.13
TCFSL	ND	08-Sep-2023	1080.45	1081.00	1082.69	1081.00	1081.50	1081.44	1081.29	6972	75.39	53	6523	93.56
TCFSL	NF	08-Sep-2023	1136.31	1138.00	1139.00	1131.50	1136.97	1136.97	1138.01	695	7.91	13	470	67.63
TCFSL	NJ	08-Sep-2023	1004.01	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	3	0.03	1	3	100.00
TCFSL	NL	08-Sep-2023	1021.00	1023.00	1025.00	1021.50	1025.00	1025.00	1022.32	25	0.26	3	25	100.00
TCI	EQ	08-Sep-2023	816.30	821.10	823.25	812.00	812.10	815.40	818.18	18954	155.08	2896	8906	46.99
TCIEXP	EQ	08-Sep-2023	1488.00	1504.90	1540.55	1483.10	1536.90	1534.75	1519.90	140921	2141.85	13628	59279	42.07
TCNSBRANDS	EQ	08-Sep-2023	389.70	388.15	391.40	383.15	383.15	384.65	387.06	255995	990.84	8956	152335	59.51
TCPLPACK	EQ	08-Sep-2023	1917.20	1936.35	1951.85	1904.05	1918.20	1916.40	1922.58	11517	221.42	2920	6264	54.39
TCS	EQ	08-Sep-2023	3455.25	3455.25	3465.00	3435.05	3445.00	3441.90	3446.91	1518917	52355.64	88984	970792	63.91
TDPOWERSYS	EQ	08-Sep-2023	276.45	278.90	280.00	274.40	277.25	275.65	275.87	318970	879.93	6538	218017	68.35
TEAMLEASE	EQ	08-Sep-2023	2637.45	2650.00	2688.00	2647.25	2660.00	2663.85	2664.86	23098	615.53	3701	16210	70.18
TECH	EQ	08-Sep-2023	33.30	34.10	34.10	33.01	33.21	33.28	33.31	7939	2.64	124	3610	45.47
TECHIN	BE	08-Sep-2023	12.80	12.60	12.60	12.55	12.60	12.60	12.60	7978	1.00	20	-	-
TECHM	EQ	08-Sep-2023	1269.25	1272.00	1278.00	1259.05	1261.00	1262.95	1265.00	1731105	21898.46	85951	965980	55.80
TECHNOE	EQ	08-Sep-2023	542.05	546.45	561.30	540.05	550.00	549.80	550.23	223803	1231.44	14321	98162	43.86
TECILCHEM	BE	08-Sep-2023	18.80	17.90	19.70	17.90	18.75	18.75	19.37	6096	1.18	33	-	-
TEGA	EQ	08-Sep-2023	971.10	981.50	989.00	965.05	988.00	975.35	973.41	42544	414.13	5097	21344	50.17
TEJASNET	EQ	08-Sep-2023	893.40	925.10	934.90	889.05	894.00	894.20	907.15	1650349	14971.13	45460	531881	32.23
TEMBO	BE	08-Sep-2023	229.40	229.00	238.90	221.50	237.00	236.60	234.70	32203	75.58	247	-	-
TERASOFT	BE	08-Sep-2023	41.40	41.40	42.00	40.65	41.55	41.85	41.42	11523	4.77	92	-	-
TEXINFRA	EQ	08-Sep-2023	82.35	83.10	83.80	81.25	81.55	81.90	82.24	244683	201.22	2303	84695	34.61
TEXMOPIPES	BE	08-Sep-2023	74.60	75.75	75.75	74.05	75.05	74.90	74.58	96034	71.62	646	-	-
TEXRAIL	EQ	08-Sep-2023	152.20	153.00	156.00	151.10	153.35	153.80	153.75	2454694	3774.06	17425	1072852	43.71
TFCILTD	EQ	08-Sep-2023	110.70	110.70	111.20	107.20	107.90	107.75	108.96	1019317	1110.61	5960	541178	53.09
TFL	EQ	08-Sep-2023	10.25	10.80	10.80	10.25	10.55	10.45	10.41	30381	3.16	300	16862	55.50
TGBHOTELS	EQ	08-Sep-2023	10.95	11.30	11.30	10.75	10.85	10.80	10.89	52231	5.69	183	46696	89.40
THANGAMAYL	EQ	08-Sep-2023	1362.75	1380.00	1383.15	1312.00	1330.00	1327.95	1349.44	48580	655.56	4597	32983	67.89
THEINVEST	EQ	08-Sep-2023	77.75	78.80	79.80	78.15	79.45	79.05	79.03	9548	7.55	240	7340	76.87
THEJO	SM	08-Sep-2023	1720.05	1725.00	1755.00	1710.00	1710.00	1710.00	1727.85	3450	59.61	21	2400	69.57
THEMISMED	EQ	08-Sep-2023	1593.10	1592.45	1616.90	1572.40	1605.00	1600.60	1591.65	4571	72.75	1097	2629	57.51
THERMAX	EQ	08-Sep-2023	2846.00	2855.00	2942.10	2852.30	2922.00	2927.35	2893.96	87004	2517.86	8965	60429	69.46
THOMASCOOK	BE	08-Sep-2023	114.30	115.40	120.00	114.50	120.00	120.00	118.59	632117	749.64	1901	-	-
THOMASCOTT	BE	08-Sep-2023	78.25	76.10	82.00	76.10	81.80	81.85	80.51	10523	8.47	107	-	-
THYROCARE	EQ	08-Sep-2023	565.40	561.05	572.05	560.10	570.00	570.10	568.41	59107	335.97	4232	39436	66.72
TI	EQ	08-Sep-2023	214.60	216.30	216.45	211.95	213.40	212.85	214.00	243757	521.64	5676	132805	54.48
TIDEWATER	EQ	08-Sep-2023	1207.00	1218.80	1228.00	1191.95	1206.00	1210.70	1206.91	56227	678.61	5037	28393	50.50
TIIL	EQ	08-Sep-2023	2154.10	2175.00	2175.00	2130.05	2146.00	2147.60	2150.98	6951	149.51	1840	3683	52.99
TIINDIA	EQ	08-Sep-2023	3246.85	3234.80	3345.00	3230.00	3305.00	3313.00	3279.91	521567	17106.92	26965	404646	77.58
TIJARIA	BE	08-Sep-2023	5.60	5.60	5.60	5.45	5.60	5.60	5.53	10749	0.59	33	-	-
TIL	BZ	08-Sep-2023	296.15	302.05	302.05	302.05	302.05	302.05	302.05	7273	21.97	45	-	-
TIMESCAN	SM	08-Sep-2023	190.75	200.00	200.25	191.00	199.10	199.10	199.39	15000	29.91	13	11000	73.33
TIMESGTY	EQ	08-Sep-2023	67.50	67.80	69.65	66.70	69.25	68.55	68.34	26445	18.07	684	14850	56.15
TIMETECHNO	EQ	08-Sep-2023	140.30	140.85	145.95	140.40	144.00	143.60	143.19	2265207	3243.50	12457	665168	29.36
TIMKEN	EQ	08-Sep-2023	3221.25	3213.85	3236.80	3184.60	3215.00	3199.60	3205.59	39219	1257.20	7289	23531	60.00
TINPLATE	EQ	08-Sep-2023	407.45	409.15	411.50	404.00	404.30	404.35	407.10	157874	642.70	4884	68355	43.30
TIPSFILMS	BE	08-Sep-2023	540.85	545.00	558.00	524.75	532.00	533.00	533.60	3202	17.09	111	-	-
TIPSINDLTD	EQ	08-Sep-2023	321.40	323.90	325.85	317.10	321.15	319.50	321.12	177559	570.17	9258	85733	48.28
TIRUMALCHM	EQ	08-Sep-2023	238.25	238.00	239.80	232.50	233.30	233.00	234.71	397653	933.32	5665	221243	55.64
TIRUPATIFL	BE	08-Sep-2023	8.75	8.90	8.90	8.90	8.90	8.90	8.90	211022	18.78	193	-	-
TITAGARH	EQ	08-Sep-2023	790.10	798.00	819.00	796.25	807.00	806.45	808.42	1252625	10126.44	43947	554872	44.30
TITAN	EQ	08-Sep-2023	3172.80	3182.00	3205.00	3172.80	3199.00	3199.10	3191.90	700158	22348.35	40336	392058	56.00
TMB	EQ	08-Sep-2023	589.10	595.15	603.85	587.20	595.05	593.80	594.31	294437	1749.87	15679	119954	40.74
TNIDETF	EQ	08-Sep-2023	66.83	67.08	67.23	66.96	67.14	67.18	67.13	31239	20.97	381	25361	81.18
TNPETRO	EQ	08-Sep-2023	89.90	90.35	100.40	90.25	97.35	97.65	98.03	7082008	6942.48	37083	1803963	25.47
TNPL	EQ	08-Sep-2023	285.85	287.80	287.90	279.10	280.50	280.65	283.36	669072	1895.89	11228	275696	41.21
TNTELE	BE	08-Sep-2023	8.65	8.90	8.90	8.45	8.60	8.75	8.59	35485	3.05	103	-	-
TOKYOPLAST	EQ	08-Sep-2023	99.60	100.90	101.40	98.25	98.80	99.80	100.36	10169	10.21	309	6101	60.00
TORNTPHARM	EQ	08-Sep-2023	1891.50	1898.20	1899.90	1862.00	1872.10	1872.75	1875.20	498277	9343.67	30247	308032	61.82
TORNTPOWER	EQ	08-Sep-2023	719.95	726.00	732.40	719.25	725.00	725.45	725.69	697714	5063.24	28958	310826	44.55
TOTAL	BE	08-Sep-2023	120.95	123.50	124.00	120.50	124.00	123.30	122.92	7057	8.67	82	-	-
TOUCHWOOD	BE	08-Sep-2023	168.15	164.80	164.80	164.80	164.80	164.80	164.80	150	0.25	1	-	-
TPLPLASTEH	BE	08-Sep-2023	40.70	41.25	41.40	40.10	40.50	40.40	40.68	15800	6.43	132	-	-
TRACXN	EQ	08-Sep-2023	77.90	78.50	78.50	76.40	77.50	77.60	77.19	649869	501.66	3744	242168	37.26
TREEHOUSE	EQ	08-Sep-2023	16.30	16.05	16.35	16.00	16.05	16.05	16.14	22121	3.57	472	15781	71.34
TREJHARA	BE	08-Sep-2023	103.10	105.15	105.15	105.15	105.15	105.15	105.15	14611	15.36	86	-	-
TREL	EQ	08-Sep-2023	39.85	40.30	46.00	40.30	44.10	44.55	43.45	9368888	4070.54	26014	3157785	33.71
TRENT	EQ	08-Sep-2023	2087.75	2100.00	2131.55	2067.30	2084.20	2086.55	2092.76	548262	11473.82	29549	242134	44.16
TRF	EQ	08-Sep-2023	233.60	235.90	237.10	232.70	234.85	234.00	234.95	67506	158.61	2959	34823	51.59
TRIDENT	EQ	08-Sep-2023	41.05	41.30	41.70	40.45	40.55	40.55	40.83	21669460	8846.69	56494	7363474	33.98
TRIDHYA	SM	08-Sep-2023	47.70	48.90	50.50	46.00	48.00	48.10	48.29	495000	239.03	159	324000	65.45
TRIGYN	EQ	08-Sep-2023	132.90	133.70	135.45	129.00	129.65	129.45	131.64	367355	483.58	5357	175673	47.82
TRIL	EQ	08-Sep-2023	126.35	135.25	151.60	135.00	145.20	143.75	147.00	11829645	17389.05	56418	2940634	24.86
TRITURBINE	EQ	08-Sep-2023	406.25	410.60	415.20	400.30	401.00	403.20	407.69	734028	2992.55	25223	378134	51.51
TRIVENI	EQ	08-Sep-2023	345.70	346.75	350.00	345.00	346.00	345.45	346.63	734559	2546.17	17241	344947	46.96
TRU	EQ	08-Sep-2023	62.00	62.50	63.05	59.60	59.95	60.30	61.11	3909144	2388.91	8123	863098	22.08
TTKHLTCARE	EQ	08-Sep-2023	1172.50	1167.15	1168.90	1146.55	1162.90	1156.10	1160.90	23198	269.31	1459	18707	80.64
TTKPRESTIG	EQ	08-Sep-2023	814.65	818.75	820.45	808.35	815.95	815.35	814.42	74297	605.09	8328	33551	45.16
TTL	EQ	08-Sep-2023	96.95	97.05	99.30	96.65	98.25	98.35	98.52	34869	34.35	572	23160	66.42
TTML	EQ	08-Sep-2023	94.25	95.30	96.90	94.85	95.45	95.40	95.61	7024965	6716.67	31788	2883505	41.05
TV18BRDCST	EQ	08-Sep-2023	48.55	48.85	50.60	48.55	48.70	48.75	49.45	16141896	7982.70	74522	5587315	34.61
TVSELECT	EQ	08-Sep-2023	376.00	377.40	380.15	374.00	374.80	374.60	375.76	48295	181.47	2873	21323	44.15
TVSHLTD	EQ	08-Sep-2023	5359.95	5397.95	5566.00	5277.00	5565.00	5549.80	5483.80	5057	277.32	1742	3781	74.77
TVSHLTD	P1	08-Sep-2023	10.30	10.30	10.40	10.30	10.30	10.30	10.33	126328	13.05	63	116028	91.85
TVSMOTOR	EQ	08-Sep-2023	1479.80	1484.00	1486.85	1474.10	1480.00	1480.55	1479.73	515325	7625.40	24972	296445	57.53
TVSSCS	EQ	08-Sep-2023	221.30	221.45	241.45	221.00	230.05	230.90	232.21	5421706	12589.71	46878	2045281	37.72
TVSSRICHAK	EQ	08-Sep-2023	2976.40	2961.30	3084.40	2961.30	3053.00	3044.05	3045.13	22587	687.80	4715	13279	58.79
TVTODAY	EQ	08-Sep-2023	226.80	228.05	231.00	225.95	227.00	227.50	227.85	103140	235.01	3504	60688	58.84
TVVISION	EQ	08-Sep-2023	3.20	3.35	3.35	3.20	3.20	3.20	3.34	7805	0.26	21	7805	100.00
UBL	EQ	08-Sep-2023	1662.35	1675.00	1687.00	1662.35	1680.50	1680.05	1677.44	557692	9354.97	21971	278966	50.02
UCAL	BE	08-Sep-2023	138.35	141.50	141.50	138.00	138.05	138.45	138.45	14990	20.75	196	-	-
UCOBANK	EQ	08-Sep-2023	34.40	34.70	36.50	34.70	35.10	35.10	35.60	43850266	15610.69	49231	12831775	29.26
UDAICEMENT	EQ	08-Sep-2023	34.50	34.75	34.95	33.80	33.90	33.85	34.18	1091067	372.88	3605	697300	63.91
UFLEX	EQ	08-Sep-2023	453.40	455.50	460.70	451.00	451.90	451.90	455.17	155856	709.40	5384	80955	51.94
UFO	BE	08-Sep-2023	111.30	114.45	114.45	109.50	110.00	110.15	111.54	89934	100.31	744	-	-
UGARSUGAR	EQ	08-Sep-2023	112.25	113.90	114.00	112.20	113.95	113.55	113.30	281788	319.27	3544	126675	44.95
UGROCAP	EQ	08-Sep-2023	299.80	301.00	305.00	294.00	296.05	295.30	298.58	181709	542.54	4966	88945	48.95
UGROCAP	N1	08-Sep-2023	331.50	331.00	331.00	331.00	331.00	331.00	331.00	150	0.50	1	150	100.00
UGROCAP	N2	08-Sep-2023	999.61	999.90	999.90	999.90	999.90	999.90	999.90	1	0.01	1	1	100.00
UGROCAP	N5	08-Sep-2023	1013.49	1000.00	1018.00	990.00	1018.00	1018.00	1003.65	199	2.00	11	149	74.87
UGROCAP	N7	08-Sep-2023	1002.00	1000.01	1000.01	1000.00	1000.00	1000.00	1000.01	51	0.51	3	51	100.00
UJAAS	BE	08-Sep-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	411493	11.11	154	-	-
UJJIVAN	EQ	08-Sep-2023	503.35	503.20	518.50	501.80	514.95	514.35	510.01	669589	3414.94	22246	393605	58.78
UJJIVANSFB	EQ	08-Sep-2023	50.00	50.20	50.30	49.75	49.95	49.85	49.99	6587717	3293.26	16541	3716734	56.42
ULTRACEMCO	EQ	08-Sep-2023	8495.15	8535.00	8550.00	8400.00	8430.00	8430.55	8473.50	125962	10673.38	16629	59497	47.23
UMA	SM	08-Sep-2023	43.45	42.50	42.50	39.60	41.05	41.55	40.79	188000	76.68	47	116000	61.70
UMAEXPORTS	BE	08-Sep-2023	48.40	48.50	49.10	48.00	48.40	48.25	48.45	26524	12.85	353	-	-
UMANGDAIRY	EQ	08-Sep-2023	75.40	76.75	77.20	73.00	74.60	74.35	74.68	38337	28.63	544	24118	62.91
UMESLTD	EQ	08-Sep-2023	6.65	7.00	7.30	6.65	7.30	7.30	7.12	793545	56.51	709	613888	77.36
UNICHEMLAB	EQ	08-Sep-2023	427.65	429.90	441.55	415.10	437.60	437.65	432.96	228117	987.65	5182	128319	56.25
UNIDT	EQ	08-Sep-2023	260.20	261.45	264.40	253.40	261.00	257.60	258.37	83716	216.29	5518	43099	51.48
UNIENTER	EQ	08-Sep-2023	172.80	174.50	175.45	170.65	172.40	173.25	172.84	22932	39.64	1315	11765	51.30
UNIINFO	BE	08-Sep-2023	26.05	26.20	27.25	26.15	26.15	26.15	26.52	3284	0.87	21	-	-
UNIONBANK	EQ	08-Sep-2023	88.75	89.10	89.40	87.80	88.10	88.10	88.34	12663533	11186.59	34649	6235382	49.24
UNIPARTS	EQ	08-Sep-2023	614.45	614.50	623.95	603.50	613.00	611.45	612.19	138986	850.85	9235	75502	54.32
UNITECH	BZ	08-Sep-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1122314	25.81	341	-	-
UNITEDPOLY	BE	08-Sep-2023	108.00	108.00	109.50	105.85	109.50	109.50	109.21	2819	3.08	20	-	-
UNITEDTEA	EQ	08-Sep-2023	323.05	322.10	333.95	322.05	330.00	329.15	328.34	12633	41.48	1181	8743	69.21
UNIVAFOODS	BE	08-Sep-2023	4.40	4.20	4.40	4.20	4.40	4.40	4.37	650	0.03	3	-	-
UNIVASTU	EQ	08-Sep-2023	100.45	102.00	104.65	99.00	102.75	102.40	102.49	83387	85.46	970	31797	38.13
UNIVCABLES	EQ	08-Sep-2023	495.15	498.80	506.95	490.40	503.50	503.30	499.70	120618	602.72	8345	66392	55.04
UNIVPHOTO	EQ	08-Sep-2023	402.90	402.80	406.45	401.70	402.05	402.15	403.25	1389	5.60	132	903	65.01
UNOMINDA	EQ	08-Sep-2023	627.95	633.85	636.50	628.75	630.80	631.40	632.57	340352	2152.97	19702	233249	68.53
UPL	EQ	08-Sep-2023	612.30	614.45	614.90	606.00	606.00	606.80	610.48	2137652	13049.95	44486	1357214	63.49
URAVI	EQ	08-Sep-2023	241.40	249.70	253.45	233.70	246.10	246.20	245.01	2644	6.48	128	1407	53.21
URBAN	SM	08-Sep-2023	142.00	148.40	149.10	148.00	149.10	149.10	148.86	30000	44.66	24	18000	60.00
URJA	EQ	08-Sep-2023	10.05	10.10	10.55	10.05	10.25	10.20	10.31	11708508	1207.58	9667	6451939	55.10
USHAMART	EQ	08-Sep-2023	352.10	352.00	359.10	350.00	355.70	356.50	355.09	757970	2691.45	15695	316375	41.74
USK	EQ	08-Sep-2023	40.80	41.00	43.45	37.80	39.85	39.60	40.39	1993037	805.05	11494	893085	44.81
UTIAMC	EQ	08-Sep-2023	793.35	798.95	800.95	790.25	790.30	791.80	795.86	97625	776.96	6905	55799	57.16
UTIBANKETF	EQ	08-Sep-2023	45.61	45.31	46.24	45.31	45.81	45.90	45.95	9548582	4387.37	1407	8752106	91.66
UTINEXT50	EQ	08-Sep-2023	48.22	48.54	48.90	48.05	48.10	48.59	48.64	58255	28.33	377	33493	57.49
UTINIFTETF	EQ	08-Sep-2023	2112.08	2116.00	2134.47	2115.00	2130.27	2129.82	2120.99	11728	248.75	91	11467	97.77
UTISENSETF	EQ	08-Sep-2023	709.79	710.87	716.05	708.51	714.99	712.47	713.53	721	5.14	94	436	60.47
UTISXN50	EQ	08-Sep-2023	60.50	60.53	61.16	60.50	61.11	61.11	60.76	1270	0.77	45	1098	86.46
UTKARSHBNK	EQ	08-Sep-2023	48.05	48.30	49.40	47.75	48.10	48.10	48.27	7520898	3630.12	13632	4426066	58.85
UTTAMSUGAR	EQ	08-Sep-2023	421.60	422.00	427.70	419.00	422.35	424.70	423.71	128663	545.16	4801	45237	35.16
V2RETAIL	BE	08-Sep-2023	137.90	136.20	138.00	135.15	137.50	137.50	136.73	13510	18.47	43	-	-
VADILALIND	EQ	08-Sep-2023	2685.10	2715.45	2749.90	2631.00	2649.00	2654.00	2690.19	41326	1111.75	5415	10884	26.34
VAIBHAVGBL	EQ	08-Sep-2023	440.20	443.00	453.95	440.10	441.85	444.05	446.83	302067	1349.74	11985	117158	38.79
VAISHALI	EQ	08-Sep-2023	123.65	123.65	134.40	122.50	127.75	128.05	129.73	223257	289.64	3100	111684	50.02
VAKRANGEE	EQ	08-Sep-2023	16.45	16.65	17.20	16.30	16.45	16.45	16.69	19669280	3282.51	17804	6067788	30.85
VALIANTORG	EQ	08-Sep-2023	519.00	529.80	530.95	517.05	520.00	520.30	522.70	66562	347.92	5953	33014	49.60
VARDHACRLC	EQ	08-Sep-2023	56.55	56.60	57.50	56.50	56.55	56.60	56.92	91725	52.21	739	60279	65.72
VARDMNPOLY	BE	08-Sep-2023	62.00	61.00	63.20	60.85	63.20	63.20	61.36	6684	4.10	52	-	-
VARROC	EQ	08-Sep-2023	442.90	454.90	468.00	442.05	444.50	445.25	451.33	991928	4476.84	29858	307452	31.00
VASCONEQ	EQ	08-Sep-2023	58.60	58.90	59.25	56.60	57.80	57.70	57.89	1707869	988.77	5793	1096072	64.18
VASWANI	EQ	08-Sep-2023	29.90	30.80	30.80	29.05	29.20	29.30	30.10	277243	83.45	2133	167362	60.37
VBL	EQ	08-Sep-2023	920.50	920.50	923.60	905.05	910.95	909.90	911.49	1788138	16298.76	52409	1217756	68.10
VCL	BE	08-Sep-2023	2.05	1.95	2.10	1.95	2.05	2.05	2.02	22777604	459.76	1053	-	-
VEDL	EQ	08-Sep-2023	239.10	239.05	239.95	236.70	237.80	237.75	238.23	6836165	16285.87	66138	3273792	47.89
VELS	SM	08-Sep-2023	141.05	138.25	138.25	130.00	138.00	136.70	134.51	36000	48.42	29	28800	80.00
VENKEYS	EQ	08-Sep-2023	2011.60	2020.00	2034.95	2003.00	2008.15	2016.20	2018.20	40195	811.21	5444	15941	39.66
VENUSPIPES	EQ	08-Sep-2023	1562.55	1569.00	1576.85	1563.00	1563.15	1565.10	1565.74	60366	945.17	4991	36849	61.04
VENUSREM	BE	08-Sep-2023	236.90	237.00	247.00	231.00	239.75	232.65	242.03	62158	150.44	295	-	-
VERANDA	EQ	08-Sep-2023	197.50	199.75	200.45	195.80	198.00	199.05	198.13	57367	113.66	2468	32210	56.15
VERTEXPLUS	SM	08-Sep-2023	233.00	230.00	230.00	230.00	230.00	230.00	230.00	1200	2.76	1	1200	100.00
VERTOZ	BE	08-Sep-2023	266.10	262.65	266.10	262.00	266.10	266.10	264.75	13113	34.72	93	-	-
VESUVIUS	EQ	08-Sep-2023	3263.40	3278.80	3284.80	3250.00	3276.00	3269.20	3271.58	4868	159.26	1413	3014	61.91
VETO	EQ	08-Sep-2023	137.95	138.80	139.80	135.55	136.20	135.95	137.11	222905	305.61	3347	125202	56.17
VGUARD	EQ	08-Sep-2023	309.95	311.65	317.95	311.45	315.40	315.95	315.51	331689	1046.52	11474	162321	48.94
VHL	EQ	08-Sep-2023	3046.40	3094.95	3449.80	3053.00	3195.00	3203.25	3255.48	12070	392.94	4123	4040	33.47
VIAZ	SM	08-Sep-2023	49.25	49.25	49.25	49.25	49.25	49.25	49.25	2000	0.99	1	2000	100.00
VIDHIING	EQ	08-Sep-2023	427.70	425.00	436.75	423.00	434.00	435.05	427.44	42679	182.43	3648	23676	55.47
VIJAYA	EQ	08-Sep-2023	483.80	485.00	490.60	481.40	485.00	485.75	486.42	70743	344.11	7284	34331	48.53
VIJIFIN	BE	08-Sep-2023	2.00	2.05	2.10	2.00	2.00	2.00	2.04	335033	6.85	402	-	-
VIKASECO	EQ	08-Sep-2023	3.30	3.30	3.95	3.30	3.90	3.85	3.59	109107679	3917.85	24843	42137186	38.62
VIKASLIFE	EQ	08-Sep-2023	5.05	5.15	5.45	5.10	5.40	5.40	5.30	62641188	3318.34	32273	26817983	42.81
VILINBIO	SM	08-Sep-2023	23.65	23.25	23.85	23.25	23.80	23.80	23.63	12000	2.84	3	12000	100.00
VIMTALABS	EQ	08-Sep-2023	579.60	586.00	588.10	572.90	578.35	580.10	579.01	23241	134.57	2833	11013	47.39
VINATIORGA	EQ	08-Sep-2023	1922.35	1930.00	1958.00	1912.90	1940.00	1947.25	1940.97	75233	1460.25	9287	38045	50.57
VINDHYATEL	EQ	08-Sep-2023	2496.60	2516.05	2704.00	2472.15	2660.00	2679.90	2620.02	67106	1758.19	10856	27334	40.73
VINEETLAB	EQ	08-Sep-2023	55.25	55.25	56.50	54.00	55.10	55.40	55.06	41444	22.82	1099	16422	39.62
VINNY	BE	08-Sep-2023	3.10	3.10	3.10	3.05	3.05	3.05	3.06	125765	3.85	183	-	-
VINSYS	SM	08-Sep-2023	298.70	301.00	312.00	297.00	297.05	297.10	304.20	64000	194.69	61	50000	78.13
VINYLINDIA	EQ	08-Sep-2023	486.30	486.50	491.70	475.05	475.30	476.50	481.54	56834	273.68	4581	30249	53.22
VIPCLOTHNG	BE	08-Sep-2023	47.25	47.15	49.50	46.50	48.00	47.50	47.97	276913	132.83	517	-	-
VIPIND	EQ	08-Sep-2023	711.90	715.15	718.85	688.10	693.00	693.35	705.69	652167	4602.30	18039	337759	51.79
VIPULLTD	EQ	08-Sep-2023	15.55	16.05	16.50	14.60	15.55	15.55	15.71	324266	50.95	1296	174314	53.76
VIRINCHI	BE	08-Sep-2023	36.00	36.70	36.70	35.70	35.80	35.80	36.02	31678	11.41	96	-	-
VISAKAIND	EQ	08-Sep-2023	92.50	92.80	95.00	91.10	92.25	91.85	93.06	547719	509.72	4642	283438	51.75
VISESHINFO	EQ	08-Sep-2023	0.45	0.40	0.50	0.40	0.50	0.50	0.48	83706808	405.77	7638	45588452	54.46
VISHAL	EQ	08-Sep-2023	18.50	18.70	19.95	18.20	19.65	19.60	19.36	1105764	214.09	3475	649104	58.70
VISHNU	EQ	08-Sep-2023	357.10	357.10	370.00	357.00	367.00	366.70	363.60	299842	1090.24	8049	183267	61.12
VISHWARAJ	EQ	08-Sep-2023	19.20	19.35	19.35	18.85	18.95	18.90	19.02	1858183	353.51	4572	1043190	56.14
VITAL	SM	08-Sep-2023	109.10	110.00	110.00	106.75	107.15	107.60	108.77	34800	37.85	27	25200	72.41
VIVIDHA	EQ	08-Sep-2023	1.00	1.00	1.05	0.95	1.05	1.00	1.00	2275242	22.85	953	1446396	63.57
VLEGOV	EQ	08-Sep-2023	37.20	37.45	37.65	36.90	37.45	37.35	37.21	408424	151.99	2008	334543	81.91
VLSFINANCE	EQ	08-Sep-2023	210.05	211.40	217.45	207.05	210.60	210.70	211.89	89585	189.83	3824	38128	42.56
VMARCIND	SM	08-Sep-2023	132.45	130.00	130.00	127.00	127.00	127.00	129.13	54000	69.73	18	39000	72.22
VMART	EQ	08-Sep-2023	2156.85	2157.00	2254.45	2157.00	2210.00	2226.35	2222.36	53617	1191.56	6912	22470	41.91
VOLTAMP	EQ	08-Sep-2023	5527.25	5527.00	5582.80	5282.00	5300.00	5295.75	5369.00	42930	2304.91	12505	23890	55.65
VOLTAS	EQ	08-Sep-2023	896.10	897.75	908.50	892.85	905.00	904.95	903.92	1253958	11334.82	36789	656728	52.37
VPRPL	EQ	08-Sep-2023	168.70	170.00	175.85	163.40	172.00	172.75	169.68	6126052	10394.66	42339	2143590	34.99
VRLLOG	EQ	08-Sep-2023	710.10	713.70	715.90	683.00	702.05	704.25	701.17	334957	2348.63	13521	129229	38.58
VSCL	SM	08-Sep-2023	41.80	40.50	40.50	40.50	40.50	40.50	40.50	6000	2.43	2	6000	100.00
VSSL	EQ	08-Sep-2023	223.70	227.05	227.05	218.60	220.00	219.80	220.69	102903	227.10	4837	53590	52.08
VSTIND	EQ	08-Sep-2023	3479.60	3497.00	3511.00	3476.20	3490.05	3498.30	3490.31	3463	120.87	1704	2184	63.07
VSTTILLERS	EQ	08-Sep-2023	3657.50	3625.00	3749.95	3588.00	3612.00	3630.15	3684.72	13617	501.75	3354	6098	44.78
VTL	EQ	08-Sep-2023	406.70	408.00	408.65	395.15	397.25	398.30	399.78	282870	1130.85	11943	168832	59.69
WABAG	EQ	08-Sep-2023	484.35	490.00	490.05	480.50	482.95	482.35	483.89	239752	1160.13	10798	148571	61.97
WALCHANNAG	BE	08-Sep-2023	132.00	129.40	129.40	129.40	129.40	129.40	129.40	18442	23.86	175	-	-
WALPAR	SM	08-Sep-2023	93.70	98.30	98.35	98.30	98.35	98.35	98.33	4000	3.93	2	4000	100.00
WANBURY	BE	08-Sep-2023	63.15	66.00	66.30	65.00	65.00	66.20	66.24	23904	15.83	143	-	-
WATERBASE	EQ	08-Sep-2023	87.50	88.20	90.95	87.65	89.20	89.20	89.91	282287	253.81	2653	125664	44.52
WEALTH	EQ	08-Sep-2023	315.00	310.15	315.00	307.85	315.00	315.00	314.37	440	1.38	73	252	57.27
WEBELSOLAR	EQ	08-Sep-2023	126.45	132.75	132.75	132.75	132.75	132.75	132.75	127913	169.80	600	127913	100.00
WEIZMANIND	BE	08-Sep-2023	93.00	95.30	95.30	91.35	91.55	91.70	92.79	2307	2.14	59	-	-
WEL	BE	08-Sep-2023	284.90	284.90	299.10	275.00	276.00	287.80	281.92	2462	6.94	93	-	-
WELCORP	EQ	08-Sep-2023	352.85	356.00	384.90	353.05	381.50	380.95	371.07	5938332	22035.51	66135	2449542	41.25
WELENT	EQ	08-Sep-2023	273.70	274.40	284.15	271.60	283.65	283.70	279.34	278869	778.99	6612	150825	54.08
WELINV	BE	08-Sep-2023	480.05	480.05	499.45	465.00	490.00	490.00	476.51	369	1.76	24	-	-
WELSPUNIND	EQ	08-Sep-2023	124.95	125.65	126.70	122.50	123.50	123.15	124.32	1796724	2233.77	15190	917005	51.04
WENDT	EQ	08-Sep-2023	14225.70	14270.00	14399.00	14110.10	14302.05	14188.45	14221.89	439	62.43	327	238	54.21
WESTLIFE	EQ	08-Sep-2023	977.95	977.95	1024.95	961.40	981.40	982.05	987.93	287507	2840.36	25976	130670	45.45
WEWIN	BE	08-Sep-2023	85.45	89.70	89.70	89.70	89.70	89.70	89.70	12822	11.50	42	-	-
WHEELS	EQ	08-Sep-2023	774.80	780.50	792.00	759.00	762.00	761.55	773.48	57531	444.99	5631	31356	54.50
WHIRLPOOL	EQ	08-Sep-2023	1679.60	1682.00	1691.50	1670.00	1683.00	1680.95	1680.63	32132	540.02	5280	15520	48.30
WILLAMAGOR	BE	08-Sep-2023	20.35	20.45	21.30	20.10	20.50	20.50	20.51	6670	1.37	40	-	-
WINDLAS	EQ	08-Sep-2023	372.05	376.80	379.85	371.55	377.00	376.15	375.50	50318	188.94	4675	24850	49.39
WINDMACHIN	BE	08-Sep-2023	64.75	65.00	66.00	65.00	66.00	66.00	65.94	37084	24.45	96	-	-
WIPL	BE	08-Sep-2023	140.00	140.00	140.00	140.00	140.00	140.00	140.00	4454	6.24	14	-	-
WIPRO	EQ	08-Sep-2023	432.85	433.45	433.45	429.30	430.50	430.00	430.93	2874205	12385.70	72265	1288327	44.82
WOCKPHARMA	EQ	08-Sep-2023	254.80	256.15	261.30	256.00	259.00	260.15	259.06	1595311	4132.84	17739	811782	50.89
WONDERLA	EQ	08-Sep-2023	621.60	622.60	633.85	618.10	626.80	626.35	627.53	67072	420.89	4196	30692	45.76
WORTH	EQ	08-Sep-2023	121.45	123.15	123.15	115.95	117.40	117.40	119.10	29684	35.35	575	20807	70.10
WSI	BE	08-Sep-2023	109.00	110.00	110.00	108.50	108.50	108.50	109.00	23290	25.39	43	-	-
WSTCSTPAPR	EQ	08-Sep-2023	715.35	720.95	732.85	712.25	715.05	715.50	720.94	443171	3195.01	16512	181476	40.95
XCHANGING	EQ	08-Sep-2023	94.45	95.25	95.45	93.95	94.60	94.55	94.67	190465	180.31	2773	99057	52.01
XELPMOC	EQ	08-Sep-2023	90.30	88.05	92.75	88.05	91.30	91.65	90.94	70828	64.41	1297	47218	66.67
XPROINDIA	EQ	08-Sep-2023	1018.85	1031.00	1042.50	999.00	1022.00	1018.50	1023.43	139845	1431.22	7726	88703	63.43
YAARI	BE	08-Sep-2023	11.20	11.00	11.40	11.00	11.40	11.40	11.15	124985	13.93	94	-	-
YASHO	EQ	08-Sep-2023	1795.10	1795.10	1824.65	1768.05	1781.05	1783.55	1787.98	5614	100.38	1346	3189	56.80
YATHARTH	EQ	08-Sep-2023	369.65	371.60	373.60	361.05	364.90	363.00	365.35	262360	958.53	9132	152629	58.18
YCCL	SM	08-Sep-2023	35.30	36.00	36.05	35.40	35.50	35.50	35.66	30000	10.70	10	21000	70.00
YESBANK	EQ	08-Sep-2023	18.55	18.65	18.95	18.30	18.35	18.35	18.49	153694460	28423.32	74654	54308370	35.34
YUDIZ	SM	08-Sep-2023	201.55	203.00	204.00	196.35	200.00	198.05	200.48	95200	190.85	96	72000	75.63
YUKEN	EQ	08-Sep-2023	761.85	777.60	800.30	751.00	751.50	752.55	772.93	67394	520.91	4415	33342	49.47
ZEAL	SM	08-Sep-2023	242.50	240.00	246.95	238.05	243.00	244.35	243.15	30000	72.95	25	18000	60.00
ZEEL	EQ	08-Sep-2023	283.35	283.50	285.75	276.00	277.15	277.15	281.15	11541409	32448.37	63669	3937809	34.12
ZEELEARN	BE	08-Sep-2023	4.40	4.45	4.45	4.45	4.45	4.45	4.45	42467	1.89	59	-	-
ZEEMEDIA	EQ	08-Sep-2023	13.65	13.80	14.05	13.25	13.35	13.30	13.60	10353230	1408.51	6014	4009758	38.73
ZENITHEXPO	BE	08-Sep-2023	104.35	104.35	104.50	102.95	104.50	104.50	103.97	651	0.68	15	-	-
ZENITHSTL	BE	08-Sep-2023	3.95	4.00	4.05	3.95	4.05	4.00	4.02	104638	4.21	279	-	-
ZENSARTECH	EQ	08-Sep-2023	551.85	554.10	572.40	553.00	558.40	560.00	563.87	1532712	8642.57	36445	662200	43.20
ZENTEC	BE	08-Sep-2023	829.85	830.00	837.50	825.00	831.00	829.10	831.03	101447	843.05	3670	-	-
ZFCVINDIA	EQ	08-Sep-2023	15861.65	16100.00	16498.95	15911.05	16044.00	16070.25	16134.55	19784	3192.06	9270	8913	45.05
ZIMLAB	EQ	08-Sep-2023	126.50	127.65	127.65	124.15	124.50	124.50	124.91	214250	267.63	3163	123324	57.56
ZODIAC	BE	08-Sep-2023	127.10	128.80	128.80	126.50	126.50	126.90	127.40	9865	12.57	284	-	-
ZODIACLOTH	EQ	08-Sep-2023	119.65	119.30	125.55	117.65	124.25	123.60	123.23	175696	216.50	2860	94924	54.03
ZOMATO	EQ	08-Sep-2023	100.05	100.75	101.10	99.00	99.25	99.60	99.87	63482366	63399.53	130168	37281554	58.73
ZOTA	EQ	08-Sep-2023	429.00	425.00	432.50	420.00	425.00	423.15	426.47	50636	215.95	3508	24954	49.28
ZUARI	EQ	08-Sep-2023	166.00	167.00	170.40	162.95	164.00	163.90	166.83	285075	475.58	4399	106894	37.50
ZUARIIND	EQ	08-Sep-2023	153.25	153.25	155.70	151.75	153.15	152.45	153.40	64807	99.42	1493	36573	56.43
ZYDUSLIFE	EQ	08-Sep-2023	633.00	635.70	635.75	622.30	628.30	628.15	627.07	544572	3414.86	20849	187802	34.49
ZYDUSWELL	EQ	08-Sep-2023	1627.15	1629.80	1630.80	1592.05	1606.00	1602.30	1611.27	46091	742.65	6923	25597	55.54