nse-sec-bhavdata-full-2023-09-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	20-Sep-2023	130.00	123.51	131.00	123.51	130.33	130.33	130.92	188	0.25	4	187	99.47
20MICRONS	BE	20-Sep-2023	125.35	120.25	127.70	120.25	125.50	124.35	124.75	33118	41.31	232	-	-
21STCENMGM	EQ	20-Sep-2023	19.60	19.90	19.95	19.20	19.20	19.25	19.42	12593	2.45	92	6124	48.63
360ONE	EQ	20-Sep-2023	515.20	513.95	527.95	509.55	519.95	518.90	518.70	137496	713.20	10277	71799	52.22
3IINFOLTD	EQ	20-Sep-2023	38.85	38.80	39.10	38.10	38.50	38.30	38.43	424918	163.31	3355	224854	52.92
3MINDIA	EQ	20-Sep-2023	30168.85	30100.00	30393.20	29610.00	29831.00	30055.85	30100.07	1884	567.09	1311	792	42.04
3PLAND	EQ	20-Sep-2023	22.30	23.90	23.90	21.15	23.50	23.25	23.08	28584	6.60	243	18745	65.58
456GS2023	GS	20-Sep-2023	100.15	100.16	101.25	100.16	100.70	100.70	101.19	304	0.31	7	289	95.07
515GS2025	GS	20-Sep-2023	97.00	97.08	99.50	97.08	99.50	99.50	98.29	2	0.00	2	2	100.00
563GS2026	GS	20-Sep-2023	98.00	100.45	100.45	100.45	100.45	100.45	100.45	20	0.02	1	20	100.00
574GS2026	GS	20-Sep-2023	97.02	99.00	99.00	99.00	99.00	99.00	99.00	135	0.13	1	135	100.00
5PAISA	EQ	20-Sep-2023	438.40	441.90	443.70	432.15	435.00	434.90	436.77	30547	133.42	3345	16525	54.10
610GS2031	GS	20-Sep-2023	95.00	95.00	95.00	95.00	95.00	95.00	95.00	14	0.01	4	14	100.00
618GS2024	GS	20-Sep-2023	101.50	98.97	101.52	98.97	101.50	101.50	101.33	14	0.01	6	13	92.86
619GS2034	GS	20-Sep-2023	91.51	88.69	88.69	88.69	88.69	88.69	88.69	1	0.00	1	1	100.00
63MOONS	EQ	20-Sep-2023	296.35	296.25	299.45	290.00	292.60	291.85	293.91	40884	120.16	1482	21508	52.61
645GS2029	GS	20-Sep-2023	98.00	96.56	96.56	96.56	96.56	96.56	96.56	8	0.01	1	8	100.00
654GS2032	GS	20-Sep-2023	97.25	99.00	99.00	97.20	97.20	97.20	97.29	59	0.06	7	59	100.00
664GS2035	GS	20-Sep-2023	94.26	94.40	94.40	94.40	94.40	94.40	94.40	201	0.19	1	201	100.00
667GS2035	GS	20-Sep-2023	97.42	94.99	97.29	94.99	97.29	97.29	96.63	5406	5.22	10	5405	99.98
667GS2050	GS	20-Sep-2023	94.55	95.00	95.00	93.50	93.50	93.50	94.35	4040	3.81	3	4040	100.00
669GS2024	GS	20-Sep-2023	101.20	101.80	101.80	100.90	101.15	101.15	101.13	14706	14.87	16	14706	100.00
68GS2060	GS	20-Sep-2023	96.95	93.46	93.46	93.46	93.46	93.46	93.46	2	0.00	1	2	100.00
695GS2061	GS	20-Sep-2023	100.00	101.99	101.99	100.90	100.90	100.90	101.45	8	0.01	2	4	50.00
699GS2026	GS	20-Sep-2023	102.60	101.05	101.80	101.05	101.80	101.80	101.61	401	0.41	2	401	100.00
699GS2051	GS	20-Sep-2023	97.00	97.00	97.00	96.50	96.50	96.50	96.99	78	0.08	2	78	100.00
706GS2028	GS	20-Sep-2023	102.06	102.06	102.80	102.05	102.60	102.60	102.11	21398	21.85	11	21397	100.00
710GS2029	GS	20-Sep-2023	103.10	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
717GS2030	GS	20-Sep-2023	103.00	102.00	103.50	102.00	103.49	103.28	103.16	15875	16.38	19	15574	98.10
718GS2033	GS	20-Sep-2023	101.90	100.00	101.50	100.00	101.50	101.50	101.42	5300	5.38	3	5200	98.11
718GS2037	GS	20-Sep-2023	100.60	100.61	100.61	100.15	100.50	100.50	100.53	3295	3.31	7	3295	100.00
725GS2063	GS	20-Sep-2023	100.72	100.00	101.25	100.00	101.00	101.00	100.90	7671	7.74	14	7671	100.00
726GS2029	GS	20-Sep-2023	99.31	99.06	99.06	99.06	99.06	99.06	99.06	1	0.00	1	1	100.00
726GS2032	GS	20-Sep-2023	100.95	101.40	101.40	101.05	101.38	101.05	101.10	29505	29.83	4	29505	100.00
726GS2033	GS	20-Sep-2023	101.75	101.60	101.60	101.60	101.60	101.60	101.60	5000	5.08	2	5000	100.00
727GS2026	GS	20-Sep-2023	102.02	102.09	102.09	102.09	102.09	102.09	102.09	1	0.00	1	1	100.00
736GS2052	GS	20-Sep-2023	102.10	99.55	102.39	99.55	102.15	102.15	102.18	567	0.58	4	564	99.47
738GS2027	GS	20-Sep-2023	102.60	102.74	102.75	102.60	102.75	102.68	102.68	105807	108.64	51	102959	97.31
73GS2053	GS	20-Sep-2023	101.25	101.00	101.50	101.00	101.35	101.35	101.35	212249	215.11	4	212249	100.00
741GS2036	GS	20-Sep-2023	103.50	103.00	103.00	102.20	103.00	103.00	102.97	10520	10.83	10	10500	99.81
74GS2062	GS	20-Sep-2023	103.50	103.50	103.50	103.00	103.00	103.00	103.01	2534	2.61	16	2534	100.00
754GS2036	GS	20-Sep-2023	104.58	104.50	104.85	104.32	104.75	104.69	104.71	121143	126.85	63	120942	99.83
772GS2055	GS	20-Sep-2023	109.73	115.20	115.20	115.20	115.20	115.20	115.20	6	0.01	1	6	100.00
795GS2032	GS	20-Sep-2023	106.53	101.61	106.00	101.61	106.00	106.00	103.81	2	0.00	2	2	100.00
82GS2025	GS	20-Sep-2023	106.00	106.00	106.00	106.00	106.00	106.00	106.00	478	0.51	5	478	100.00
A2ZINFRA	BE	20-Sep-2023	10.10	10.10	10.35	9.90	10.05	9.90	10.03	108927	10.93	247	-	-
AAATECH	EQ	20-Sep-2023	61.65	61.05	62.45	60.50	61.00	60.80	61.18	20957	12.82	529	10466	49.94
AAKASH	BE	20-Sep-2023	6.10	6.10	6.10	6.00	6.00	6.00	6.03	81773	4.93	270	-	-
AAREYDRUGS	BE	20-Sep-2023	47.40	47.80	48.30	47.40	47.50	47.55	47.69	38183	18.21	168	-	-
AARON	BE	20-Sep-2023	252.00	252.00	252.00	251.50	251.50	251.50	251.78	1379	3.47	120	-	-
AARTECH	BE	20-Sep-2023	170.90	178.00	178.00	162.55	171.00	171.90	168.22	11870	19.97	176	-	-
AARTIDRUGS	EQ	20-Sep-2023	593.35	585.25	592.55	576.10	576.20	578.95	582.88	182586	1064.25	9567	93769	51.36
AARTIIND	EQ	20-Sep-2023	511.95	511.95	514.75	503.85	507.90	507.65	508.34	991142	5038.38	17498	407244	41.09
AARTIPHARM	EQ	20-Sep-2023	456.15	457.00	457.00	441.05	445.00	446.00	446.30	314226	1402.38	11775	219570	69.88
AARTIPP	E1	20-Sep-2023	302.00	306.05	311.80	306.05	307.25	307.40	308.06	75	0.23	33	61	81.33
AARTISURF	EQ	20-Sep-2023	646.80	637.10	650.00	634.40	638.20	641.90	639.64	9077	58.06	1894	4646	51.18
AARVEEDEN	EQ	20-Sep-2023	25.60	25.60	25.95	24.40	24.70	24.60	25.12	50665	12.73	382	30481	60.16
AARVI	EQ	20-Sep-2023	126.05	127.15	127.15	123.40	125.50	125.25	125.39	14800	18.56	429	8845	59.76
AATMAJ	SM	20-Sep-2023	48.10	47.80	48.45	47.80	48.40	48.40	48.24	24000	11.58	12	20000	83.33
AAVAS	EQ	20-Sep-2023	1664.05	1664.05	1693.00	1660.00	1673.00	1669.20	1678.47	90575	1520.27	12106	44155	48.75
ABAN	EQ	20-Sep-2023	45.90	46.00	47.55	45.30	45.45	45.45	46.04	239266	110.15	2103	124702	52.12
ABB	EQ	20-Sep-2023	4320.30	4302.00	4427.90	4285.10	4336.00	4329.05	4363.47	275335	12014.15	31140	103957	37.76
ABBOTINDIA	EQ	20-Sep-2023	23308.35	23299.95	23365.05	23137.40	23150.05	23191.50	23225.00	4759	1105.28	1727	2252	47.32
ABCAPITAL	EQ	20-Sep-2023	182.95	182.50	183.80	179.50	180.35	180.15	181.58	2871977	5214.96	24733	899195	31.31
ABFRL	EQ	20-Sep-2023	225.50	223.50	225.05	221.55	222.95	222.30	223.29	1467516	3276.87	12015	530341	36.14
ABINFRA	SM	20-Sep-2023	30.75	32.25	32.25	30.10	30.10	31.15	31.18	8000	2.49	2	4000	50.00
ABMINTLLTD	BE	20-Sep-2023	37.50	37.50	37.50	37.50	37.50	37.50	37.50	46	0.02	5	-	-
ABSLAMC	EQ	20-Sep-2023	419.10	419.05	419.50	414.50	419.00	418.05	417.37	55474	231.53	2319	31778	57.28
ABSLBANETF	EQ	20-Sep-2023	46.38	46.38	46.58	45.68	45.92	45.84	45.89	14325	6.57	445	11462	80.01
ABSLLIQUID	EQ	20-Sep-2023	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	7855	78.55	5	7855	100.00
ABSLNN50ET	EQ	20-Sep-2023	47.31	47.98	47.98	46.87	46.90	47.05	47.05	5717	2.69	123	4847	84.78
ACC	EQ	20-Sep-2023	2006.70	2006.00	2006.70	1968.00	1976.05	1979.80	1981.99	254921	5052.50	20414	114682	44.99
ACCELYA	EQ	20-Sep-2023	1495.75	1496.00	1530.90	1483.90	1515.90	1518.80	1513.58	24488	370.65	4022	12671	51.74
ACCURACY	BE	20-Sep-2023	9.05	9.05	9.10	8.85	8.95	8.95	8.94	167133	14.94	515	-	-
ACE	EQ	20-Sep-2023	708.60	713.65	713.65	690.40	695.00	692.05	698.83	127823	893.26	9301	76303	59.69
ACEINTEG	BE	20-Sep-2023	36.90	38.60	38.60	35.10	36.75	36.75	36.55	516	0.19	17	-	-
ACI	EQ	20-Sep-2023	604.60	605.95	613.60	593.90	599.75	598.90	602.78	215443	1298.64	12512	126265	58.61
ACL	BE	20-Sep-2023	99.75	99.75	100.50	96.00	99.50	97.80	98.18	13433	13.19	316	-	-
ADANIENSOL	EQ	20-Sep-2023	855.10	859.00	860.00	843.95	856.90	855.20	852.29	4608210	39275.38	60967	2407538	52.24
ADANIENT	EQ	20-Sep-2023	2502.45	2502.40	2533.65	2458.90	2470.40	2470.30	2489.13	1203019	29944.74	53694	263282	21.89
ADANIGREEN	EQ	20-Sep-2023	1004.95	1004.95	1025.25	988.15	1001.90	1008.95	1001.21	7657175	76664.11	75446	3980145	51.98
ADANIPORTS	EQ	20-Sep-2023	831.25	832.00	837.60	815.00	820.70	818.05	823.76	3016411	24848.06	70036	1123122	37.23
ADANIPOWER	EQ	20-Sep-2023	375.00	371.15	373.80	366.05	369.00	368.40	369.47	17656850	65235.98	93206	11091168	62.82
ADFFOODS	EQ	20-Sep-2023	233.45	233.10	235.40	229.15	231.00	230.25	231.19	73275	169.40	4156	39562	53.99
ADL	BE	20-Sep-2023	76.60	76.50	76.50	73.00	73.50	73.50	73.19	429	0.31	14	-	-
ADORWELD	EQ	20-Sep-2023	1095.95	1100.00	1100.00	1054.15	1055.00	1063.25	1071.62	22551	241.66	2968	15598	69.17
ADROITINFO	EQ	20-Sep-2023	28.00	28.00	28.65	26.60	28.00	27.70	27.54	271177	74.69	1094	186618	68.82
ADSL	EQ	20-Sep-2023	134.95	132.95	134.85	130.00	133.95	133.15	132.68	314067	416.69	4771	121360	38.64
ADVANIHOTR	EQ	20-Sep-2023	88.50	88.85	89.05	87.00	87.45	87.35	87.81	17332	15.22	447	9899	57.11
ADVENZYMES	EQ	20-Sep-2023	312.90	314.00	326.70	309.25	323.90	322.85	321.66	830778	2672.28	24421	344849	41.51
AEGISCHEM	EQ	20-Sep-2023	335.45	336.00	337.90	330.05	331.40	332.05	332.68	197043	655.52	8430	91109	46.24
AEROFLEX	EQ	20-Sep-2023	153.55	152.10	157.35	151.50	153.50	154.15	154.26	834708	1287.64	12291	225460	27.01
AETHER	EQ	20-Sep-2023	981.80	982.00	987.30	970.20	983.75	979.25	975.95	33783	329.71	4116	18792	55.63
AFFLE	EQ	20-Sep-2023	1105.10	1105.10	1117.95	1092.00	1094.05	1094.10	1102.34	154524	1703.38	17573	88312	57.15
AGARIND	EQ	20-Sep-2023	880.05	881.80	912.60	875.60	888.00	890.10	890.83	88195	785.67	12029	26112	29.61
AGARWALFT	SM	20-Sep-2023	46.50	44.50	44.50	44.25	44.25	44.25	44.33	12000	5.32	4	12000	100.00
AGI	EQ	20-Sep-2023	744.85	755.00	893.80	753.05	873.80	871.60	861.95	3757074	32384.24	96529	572868	15.25
AGRITECH	BE	20-Sep-2023	190.40	194.20	194.20	194.20	194.20	194.20	194.20	19711	38.28	48	-	-
AGROPHOS	EQ	20-Sep-2023	37.35	37.75	38.00	36.60	37.45	37.15	37.55	30482	11.45	296	21570	70.76
AGSTRA	EQ	20-Sep-2023	61.45	61.45	61.95	60.45	61.40	61.35	61.12	146192	89.36	2383	60276	41.23
AGUL	SM	20-Sep-2023	71.00	71.00	71.00	71.00	71.00	71.00	71.00	12000	8.52	6	12000	100.00
AHL	EQ	20-Sep-2023	313.40	313.20	319.90	306.95	317.00	317.75	313.60	559956	1756.04	5207	89268	15.94
AHLADA	EQ	20-Sep-2023	102.40	102.45	102.90	98.95	101.70	101.15	101.03	25688	25.95	832	12118	47.17
AHLEAST	EQ	20-Sep-2023	139.35	139.35	141.45	136.05	140.00	138.00	138.92	8061	11.20	630	3513	43.58
AHLUCONT	EQ	20-Sep-2023	709.80	701.75	720.00	701.00	708.60	713.30	713.21	34803	248.22	4648	18270	52.50
AIAENG	EQ	20-Sep-2023	3629.05	3610.00	3629.00	3542.75	3565.00	3557.00	3563.68	49864	1777.00	8340	24225	48.58
AIRAN	EQ	20-Sep-2023	21.95	21.95	23.10	21.95	22.80	22.50	22.61	1038126	234.75	3912	213055	20.52
AIROLAM	BE	20-Sep-2023	109.05	113.40	113.40	106.00	107.95	108.90	111.52	22572	25.17	118	-	-
AIRTELPP	E1	20-Sep-2023	536.10	514.20	538.00	505.60	525.00	524.35	524.86	157608	827.22	5614	101930	64.67
AJANTPHARM	EQ	20-Sep-2023	1667.05	1667.05	1732.75	1667.05	1691.05	1701.45	1711.11	309605	5297.70	31949	128335	41.45
AJMERA	EQ	20-Sep-2023	371.60	371.00	374.75	365.10	371.00	369.70	369.82	17681	65.39	1972	7187	40.65
AJOONI	EQ	20-Sep-2023	5.00	5.00	5.05	4.80	4.90	4.85	4.92	1693834	83.30	1162	764357	45.13
AKASH	EQ	20-Sep-2023	29.55	29.90	29.90	28.10	28.15	28.40	29.20	66721	19.49	942	26660	39.96
AKG	EQ	20-Sep-2023	24.75	24.85	24.85	23.70	24.00	23.95	24.29	28961	7.03	185	26700	92.19
AKI	BE	20-Sep-2023	12.25	12.25	12.25	12.05	12.05	12.05	12.16	40587	4.93	108	-	-
AKSHAR	BE	20-Sep-2023	7.45	7.60	7.60	7.20	7.25	7.30	7.42	15505	1.15	136	-	-
AKSHARCHEM	EQ	20-Sep-2023	306.70	306.95	310.55	303.05	305.15	304.70	306.22	18060	55.30	1997	10848	60.07
AKSHOPTFBR	EQ	20-Sep-2023	11.20	11.25	11.35	11.10	11.15	11.20	11.22	360811	40.50	619	244216	67.69
AKZOINDIA	EQ	20-Sep-2023	2595.50	2595.50	2597.45	2515.00	2520.00	2521.10	2542.01	30519	775.80	5461	17666	57.89
ALANKIT	EQ	20-Sep-2023	11.25	11.25	11.30	11.05	11.30	11.25	11.20	607117	67.98	1114	447971	73.79
ALBERTDAVD	EQ	20-Sep-2023	758.25	752.55	766.80	738.00	754.00	746.25	751.15	4344	32.63	1013	2481	57.11
ALEMBICLTD	EQ	20-Sep-2023	79.30	81.00	81.75	79.30	79.75	80.00	80.24	667087	535.27	6598	260794	39.09
ALICON	EQ	20-Sep-2023	874.00	874.10	876.40	850.15	853.40	854.80	858.56	8083	69.40	1419	4415	54.62
ALKALI	EQ	20-Sep-2023	115.70	119.00	119.00	114.00	114.25	114.55	115.31	8079	9.32	257	5551	68.71
ALKEM	EQ	20-Sep-2023	3659.90	3659.85	3694.00	3616.95	3685.70	3685.25	3661.97	62007	2270.68	8824	25211	40.66
ALKYLAMINE	EQ	20-Sep-2023	2411.30	2424.00	2469.00	2410.00	2433.00	2423.15	2440.66	54020	1318.45	8715	20671	38.27
ALLCARGO	EQ	20-Sep-2023	271.30	270.00	270.90	267.80	269.40	268.85	268.84	135664	364.72	4799	68887	50.78
ALLETEC	SM	20-Sep-2023	160.50	158.90	158.90	152.85	154.00	154.00	155.44	52800	82.07	31	40000	75.76
ALLSEC	EQ	20-Sep-2023	604.45	604.50	610.00	600.05	602.50	605.50	605.79	10522	63.74	1209	5930	56.36
ALMONDZ	EQ	20-Sep-2023	88.60	88.60	90.65	87.00	87.05	87.80	89.24	27017	24.11	500	18884	69.90
ALOKINDS	EQ	20-Sep-2023	19.25	19.20	20.00	19.00	19.40	19.35	19.54	19682294	3846.44	22726	4770924	24.24
ALPA	EQ	20-Sep-2023	73.15	73.20	73.80	71.80	71.80	72.25	72.51	43187	31.32	817	24841	57.52
ALPHAGEO	EQ	20-Sep-2023	298.75	303.70	321.75	303.05	309.10	309.50	311.55	114668	357.24	4918	52129	45.46
ALPSINDUS	EQ	20-Sep-2023	2.45	2.55	2.55	2.50	2.55	2.55	2.55	158284	4.03	362	119955	75.78
AMARAJABAT	EQ	20-Sep-2023	650.15	653.45	653.45	642.70	643.00	643.30	645.50	299303	1931.99	17312	172365	57.59
AMBER	EQ	20-Sep-2023	2972.00	2979.95	2995.90	2930.05	2963.00	2967.65	2966.23	69742	2068.71	10843	24177	34.67
AMBICAAGAR	BE	20-Sep-2023	36.25	35.55	36.20	35.55	35.65	35.65	35.65	5193	1.85	14	-	-
AMBIKCO	EQ	20-Sep-2023	1618.90	1625.00	1657.90	1590.65	1622.50	1618.80	1610.57	20659	332.73	3918	11392	55.14
AMBUJACEM	EQ	20-Sep-2023	436.65	436.50	438.35	425.05	428.20	428.15	429.75	2289507	9839.07	39351	1186224	51.81
AMDIND	EQ	20-Sep-2023	57.70	57.70	57.70	55.70	56.60	56.30	56.94	9971	5.68	299	7940	79.63
AMEYA	SM	20-Sep-2023	56.00	55.00	56.95	55.00	56.95	56.40	56.06	16000	8.97	4	16000	100.00
AMIORG	EQ	20-Sep-2023	1301.90	1301.85	1312.55	1271.05	1283.95	1276.25	1286.17	79158	1018.11	7510	41476	52.40
AMJLAND	EQ	20-Sep-2023	32.00	31.70	32.30	30.75	31.50	31.10	31.48	98772	31.09	702	48451	49.05
AMRUTANJAN	EQ	20-Sep-2023	631.40	634.35	637.95	625.00	630.10	629.65	629.42	19410	122.17	1985	12582	64.82
ANANDRATHI	EQ	20-Sep-2023	1469.40	1464.25	1561.00	1464.25	1518.00	1524.75	1514.90	218878	3315.79	16932	71069	32.47
ANANTRAJ	EQ	20-Sep-2023	221.70	220.60	227.50	217.70	219.00	219.15	222.18	1624022	3608.29	16657	489251	30.13
ANDHRAPAP	EQ	20-Sep-2023	601.30	596.80	606.50	588.80	601.00	601.35	599.12	330072	1977.54	15539	184185	55.80
ANDHRSUGAR	EQ	20-Sep-2023	119.30	119.30	122.95	118.00	122.05	121.90	121.12	423021	512.35	3940	181850	42.99
ANDREWYU	EQ	20-Sep-2023	35.60	35.60	39.80	34.75	39.00	39.00	38.23	7745307	2961.03	21909	2540638	32.80
ANGELONE	EQ	20-Sep-2023	1897.85	1892.00	1897.85	1827.00	1834.00	1837.15	1852.36	287664	5328.56	24474	144421	50.20
ANIKINDS	BE	20-Sep-2023	39.40	39.80	39.80	38.40	38.50	38.65	38.83	11767	4.57	78	-	-
ANKITMETAL	BE	20-Sep-2023	4.85	5.05	5.05	5.05	5.05	5.05	5.05	49206	2.48	69	-	-
ANLON	SM	20-Sep-2023	290.00	290.00	301.00	290.00	296.00	296.00	298.00	24000	71.52	19	21600	90.00
ANMOL	BE	20-Sep-2023	40.70	39.10	41.75	38.80	41.20	41.25	39.58	149668	59.24	987	-	-
ANNAPURNA	SM	20-Sep-2023	286.85	281.00	282.35	275.50	275.50	277.65	280.04	37000	103.62	26	33000	89.19
ANSALAPI	BE	20-Sep-2023	10.80	11.15	11.30	10.85	11.30	11.30	11.22	352119	39.51	277	-	-
ANTGRAPHIC	BE	20-Sep-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.87	408460	3.54	273	-	-
ANUP	EQ	20-Sep-2023	2129.40	2140.00	2140.00	2074.30	2103.00	2091.60	2096.78	20774	435.58	6505	8184	39.40
ANURAS	EQ	20-Sep-2023	939.50	944.00	944.00	922.95	925.00	924.70	930.79	59325	552.19	4018	30605	51.59
APARINDS	EQ	20-Sep-2023	5236.90	5255.00	5739.95	5217.30	5450.00	5451.10	5521.98	599593	33109.43	75113	122969	20.51
APCL	EQ	20-Sep-2023	181.75	182.60	182.90	179.00	179.00	179.30	180.17	25663	46.24	1165	17796	69.34
APCOTEXIND	EQ	20-Sep-2023	502.65	503.00	519.00	496.05	517.00	517.25	508.98	61855	314.83	4572	27862	45.04
APEX	EQ	20-Sep-2023	231.60	230.75	234.40	225.45	227.00	227.75	228.87	159250	364.47	4448	81718	51.31
APLAPOLLO	EQ	20-Sep-2023	1611.15	1611.95	1613.75	1594.00	1600.00	1599.60	1600.93	559961	8964.59	40345	396337	70.78
APLLTD	EQ	20-Sep-2023	783.30	794.00	826.75	770.40	774.40	776.35	806.05	1062232	8562.08	39273	219878	20.70
APOLLO	EQ	20-Sep-2023	55.85	55.85	56.15	54.80	55.15	55.10	55.31	499856	276.49	3136	258946	51.80
APOLLOHOSP	EQ	20-Sep-2023	5075.15	5051.45	5059.80	4929.00	4998.00	5006.30	4981.58	509910	25401.60	51496	224209	43.97
APOLLOPIPE	EQ	20-Sep-2023	691.00	684.05	692.40	683.80	686.00	687.00	686.63	22834	156.78	2116	11993	52.52
APOLLOTYRE	EQ	20-Sep-2023	373.05	370.00	379.85	370.00	379.00	378.95	376.34	2135884	8038.15	25653	780848	36.56
APOLSINHOT	BE	20-Sep-2023	1485.00	1480.00	1480.10	1475.00	1475.00	1475.00	1476.65	210	3.10	34	-	-
APTECHT	EQ	20-Sep-2023	301.20	300.00	301.20	292.00	294.00	293.40	295.14	391543	1155.59	8914	173949	44.43
APTUS	EQ	20-Sep-2023	276.45	272.30	280.75	272.30	274.20	274.95	276.12	476492	1315.70	10762	242338	50.86
ARCHIDPLY	BE	20-Sep-2023	68.45	69.00	69.35	67.00	67.05	67.05	67.42	8662	5.84	142	-	-
ARCHIES	BE	20-Sep-2023	26.00	26.00	26.80	25.55	25.85	25.95	26.07	14125	3.68	73	-	-
ARENTERP	EQ	20-Sep-2023	44.40	49.70	53.25	48.10	53.25	53.25	52.33	322966	169.00	2216	95006	29.42
ARHAM	SM	20-Sep-2023	110.20	110.00	110.00	105.00	107.50	106.75	106.81	30000	32.04	10	24000	80.00
ARIES	EQ	20-Sep-2023	176.55	176.00	177.10	173.00	175.75	174.75	174.99	52085	91.15	1450	20077	38.55
ARIHANTACA	SM	20-Sep-2023	125.00	123.00	123.00	123.00	123.00	123.00	123.00	3200	3.94	2	3200	100.00
ARIHANTCAP	EQ	20-Sep-2023	70.45	70.60	70.90	67.50	68.40	68.20	68.58	413334	283.46	2855	241454	58.42
ARIHANTSUP	EQ	20-Sep-2023	185.95	188.00	188.00	182.60	184.90	184.50	183.95	99374	182.80	1524	24414	24.57
ARISTO	SM	20-Sep-2023	80.65	78.50	80.50	74.05	74.05	74.50	76.52	38400	29.38	24	30400	79.17
ARMANFIN	EQ	20-Sep-2023	2241.40	2272.20	2325.00	2236.05	2305.10	2314.55	2290.19	10155	232.57	2951	3980	39.19
AROGRANITE	EQ	20-Sep-2023	57.60	57.55	59.75	56.05	57.60	57.85	58.29	253274	147.65	2163	80249	31.68
ARROWGREEN	BE	20-Sep-2023	369.65	369.45	369.45	350.25	355.50	355.15	351.86	27945	98.33	478	-	-
ARSHIYA	BE	20-Sep-2023	5.00	4.90	4.90	4.90	4.90	4.90	4.90	23926	1.17	45	-	-
ARSSINFRA	BE	20-Sep-2023	20.85	20.85	20.85	19.80	19.80	19.80	19.83	17121	3.39	81	-	-
ARTEMISMED	EQ	20-Sep-2023	135.95	133.40	140.70	130.40	139.45	138.90	136.23	221888	302.29	3592	139296	62.78
ARTNIRMAN	BE	20-Sep-2023	50.15	48.90	52.60	48.90	52.30	52.30	49.78	1818	0.91	23	-	-
ARVEE	BE	20-Sep-2023	114.85	109.15	120.40	109.10	120.40	120.40	115.21	3160	3.64	65	-	-
ARVIND	EQ	20-Sep-2023	170.85	169.00	172.00	167.20	169.60	169.30	169.58	500284	848.39	8503	188574	37.69
ARVINDFASN	EQ	20-Sep-2023	333.35	330.50	332.55	322.15	323.50	324.05	327.95	209758	687.89	6329	147073	70.12
ARVSMART	EQ	20-Sep-2023	344.10	344.00	346.65	340.80	342.40	344.75	344.16	21040	72.41	1820	11414	54.25
ASAHIINDIA	EQ	20-Sep-2023	623.40	630.00	651.00	619.35	628.80	625.20	636.91	1069233	6810.09	30204	213661	19.98
ASAHISONG	EQ	20-Sep-2023	269.15	265.00	267.00	260.35	263.55	263.50	263.60	28323	74.66	1519	16303	57.56
ASAL	EQ	20-Sep-2023	430.85	433.10	438.15	425.00	427.00	426.20	429.91	36955	158.87	4204	16076	43.50
ASALCBR	EQ	20-Sep-2023	432.80	433.20	433.75	429.80	429.80	431.10	431.16	21114	91.03	1515	13102	62.05
ASHAPURMIN	EQ	20-Sep-2023	311.15	307.95	322.80	303.00	321.00	318.05	313.67	692877	2173.33	19620	400236	57.76
ASHIANA	EQ	20-Sep-2023	198.45	201.90	202.00	197.30	198.65	199.50	199.06	51558	102.63	3753	22662	43.95
ASHIMASYN	EQ	20-Sep-2023	13.35	13.35	13.40	13.15	13.40	13.35	13.29	73698	9.80	213	59766	81.10
ASHOKA	EQ	20-Sep-2023	105.60	109.25	109.40	105.50	105.90	106.00	106.92	2813856	3008.61	16406	821964	29.21
ASHOKAMET	BE	20-Sep-2023	18.15	18.15	18.90	18.05	18.90	18.70	18.28	8879	1.62	115	-	-
ASHOKLEY	EQ	20-Sep-2023	183.65	183.25	184.15	181.10	182.20	182.25	182.44	5632691	10276.35	40430	2675916	47.51
ASIANENE	EQ	20-Sep-2023	170.30	178.00	178.80	165.30	178.80	178.80	176.41	249665	440.43	3201	149422	59.85
ASIANHOTNR	BE	20-Sep-2023	145.85	146.00	147.60	142.00	143.20	144.75	146.45	941	1.38	31	-	-
ASIANPAINT	EQ	20-Sep-2023	3206.30	3206.30	3228.00	3195.00	3224.50	3214.35	3205.78	901084	28886.76	80782	535659	59.45
ASIANTILES	EQ	20-Sep-2023	62.30	62.30	63.80	61.50	62.75	62.65	62.83	656685	412.62	2452	438973	66.85
ASLIND	SM	20-Sep-2023	19.05	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
ASMS	BZ	20-Sep-2023	10.10	10.10	10.30	9.90	9.95	9.95	10.00	32924	3.29	131	-	-
ASPINWALL	EQ	20-Sep-2023	260.25	260.15	267.75	255.00	267.75	262.15	260.45	7265	18.92	252	5709	78.58
ASTEC	EQ	20-Sep-2023	1367.25	1367.00	1367.20	1336.25	1350.00	1342.25	1347.41	6812	91.79	1834	3834	56.28
ASTERDM	EQ	20-Sep-2023	337.40	332.20	332.95	325.00	327.00	326.40	328.43	399920	1313.44	21544	197682	49.43
ASTRAL	EQ	20-Sep-2023	1902.70	1909.80	1914.00	1876.25	1890.00	1892.70	1892.25	307241	5813.76	21079	120419	39.19
ASTRAMICRO	EQ	20-Sep-2023	423.50	423.55	423.60	408.10	409.00	410.00	412.95	480571	1984.54	12118	229841	47.83
ASTRAZEN	EQ	20-Sep-2023	4573.85	4573.00	4573.00	4440.05	4507.00	4505.00	4500.02	11406	513.27	2957	4914	43.08
ASTRON	EQ	20-Sep-2023	34.35	34.35	35.35	33.65	34.00	33.90	34.57	68776	23.78	2560	21651	31.48
ATALREAL	BE	20-Sep-2023	84.65	84.40	84.40	82.05	83.25	82.80	83.00	33238	27.59	395	-	-
ATAM	EQ	20-Sep-2023	180.50	183.95	183.95	177.65	177.80	179.70	180.60	8080	14.59	632	5032	62.28
ATFL	EQ	20-Sep-2023	811.25	814.70	818.00	800.05	808.25	810.90	808.17	12926	104.46	2376	8307	64.27
ATGL	EQ	20-Sep-2023	639.15	641.00	641.35	635.00	635.50	636.80	637.29	428173	2728.71	14538	258932	60.47
ATL	EQ	20-Sep-2023	34.75	34.55	35.45	34.00	35.10	35.05	34.81	1658734	577.40	7866	964299	58.13
ATLANTA	BE	20-Sep-2023	13.75	13.95	14.10	13.75	14.10	14.10	14.04	24948	3.50	96	-	-
ATUL	EQ	20-Sep-2023	7238.35	7182.00	7241.50	7070.90	7150.10	7148.95	7144.11	46167	3298.22	7431	21986	47.62
ATULAUTO	EQ	20-Sep-2023	578.05	574.00	587.65	555.00	567.80	562.75	570.52	132766	757.45	4859	65725	49.50
AUBANK	EQ	20-Sep-2023	729.05	727.60	759.20	725.25	757.00	755.45	748.99	4544074	34034.87	94355	748563	16.47
AURDIS	SM	20-Sep-2023	206.15	204.50	205.00	198.00	198.00	198.00	201.62	7000	14.11	7	5000	71.43
AURIONPRO	BE	20-Sep-2023	1262.10	1262.10	1262.10	1210.00	1230.00	1225.10	1235.43	13523	167.07	1163	-	-
AUROIMPEX	SM	20-Sep-2023	68.15	68.15	68.75	67.90	68.75	68.75	68.36	12800	8.75	7	12800	100.00
AUROPHARMA	EQ	20-Sep-2023	894.60	894.60	899.50	886.25	890.00	890.00	891.55	1612327	14374.62	33982	962547	59.70
AURUM	EQ	20-Sep-2023	126.70	125.15	127.65	125.10	125.90	125.65	126.12	33004	41.62	897	22461	68.06
AURUMPP	E1	20-Sep-2023	66.30	65.75	66.75	65.55	65.70	65.70	65.96	2065	1.36	22	1914	92.69
AUSOMENT	EQ	20-Sep-2023	76.65	76.00	77.20	74.30	75.90	75.05	75.61	6672	5.04	230	4863	72.89
AUTOAXLES	EQ	20-Sep-2023	2257.25	2257.25	2257.25	2143.50	2194.00	2178.45	2187.67	55327	1210.37	10725	28359	51.26
AUTOBEES	EQ	20-Sep-2023	168.24	168.24	169.15	166.99	167.75	167.62	168.36	115730	194.84	1863	84279	72.82
AUTOIND	BE	20-Sep-2023	96.75	95.95	97.40	93.15	94.50	94.00	95.38	37631	35.89	279	-	-
AVADHSUGAR	EQ	20-Sep-2023	673.60	675.00	704.70	666.70	682.00	684.70	687.29	224884	1545.59	12267	58580	26.05
AVALON	EQ	20-Sep-2023	575.15	572.00	585.95	568.75	578.00	574.75	577.20	111200	641.85	6825	43805	39.39
AVANTIFEED	EQ	20-Sep-2023	446.05	444.00	448.50	440.15	446.00	443.90	444.28	234223	1040.61	8475	93206	39.79
AVG	EQ	20-Sep-2023	272.20	274.80	278.00	268.30	271.25	272.40	273.52	66773	182.64	3370	33115	49.59
AVONMORE	BE	20-Sep-2023	77.00	77.40	77.40	75.20	76.50	75.90	76.15	10606	8.08	160	-	-
AVROIND	EQ	20-Sep-2023	116.25	115.00	117.00	112.95	115.55	114.50	115.27	40287	46.44	1595	9729	24.15
AVTNPL	EQ	20-Sep-2023	78.65	78.50	86.00	77.80	84.10	83.80	83.10	2148199	1785.07	14625	811170	37.76
AWHCL	EQ	20-Sep-2023	331.25	331.25	334.55	313.85	320.55	319.45	322.63	123989	400.03	6232	60481	48.78
AWL	EQ	20-Sep-2023	351.60	351.60	352.65	349.00	349.50	349.25	350.02	885643	3099.92	21576	576761	65.12
AXISBANK	EQ	20-Sep-2023	1024.75	1012.30	1047.50	1012.30	1027.00	1027.30	1032.71	13619788	140652.45	320975	5182532	38.05
AXISBNKETF	EQ	20-Sep-2023	467.22	464.00	464.97	460.51	462.33	461.79	462.67	1403	6.49	58	1018	72.56
AXISBPSETF	EQ	20-Sep-2023	11.18	11.18	11.20	11.18	11.18	11.19	11.19	20977	2.35	354	8155	38.88
AXISCADES	BE	20-Sep-2023	522.30	522.30	522.85	500.00	510.00	508.95	509.91	33577	171.21	912	-	-
AXISCETF	EQ	20-Sep-2023	87.30	87.01	87.30	86.61	86.80	86.80	86.84	801	0.70	22	541	67.54
AXISGOLD	EQ	20-Sep-2023	50.64	50.75	50.75	50.56	50.59	50.65	50.67	51503	26.09	1127	38133	74.04
AXISHCETF	EQ	20-Sep-2023	98.67	98.26	98.53	97.89	97.91	97.93	98.15	3777	3.71	74	2508	66.40
AXISILVER	EQ	20-Sep-2023	73.52	74.28	74.28	72.82	73.79	73.54	73.41	15444	11.34	203	9532	61.72
AXISNIFTY	EQ	20-Sep-2023	215.77	215.00	215.49	210.53	214.00	213.71	213.43	13565	28.95	255	11780	86.84
AXISTECETF	EQ	20-Sep-2023	345.62	345.40	345.40	342.67	344.20	342.73	343.47	2952	10.14	173	2321	78.62
AXITA	BE	20-Sep-2023	27.25	27.80	27.90	27.20	27.40	27.40	27.45	300931	82.61	1758	-	-
AXSENSEX	EQ	20-Sep-2023	67.93	67.76	67.76	67.10	67.20	67.20	67.44	1345	0.91	29	907	67.43
AYMSYNTEX	EQ	20-Sep-2023	66.80	66.95	68.95	65.55	67.00	67.05	67.70	57345	38.82	957	18965	33.07
BAGFILMS	BE	20-Sep-2023	5.70	5.70	5.80	5.55	5.60	5.55	5.58	85090	4.75	200	-	-
BAHETI	SM	20-Sep-2023	149.00	145.50	150.00	145.00	147.00	147.85	147.78	12000	17.73	8	7500	62.50
BAIDFIN	EQ	20-Sep-2023	32.90	32.75	33.25	32.45	32.85	32.80	32.89	755659	248.52	1938	184970	24.48
BAJAJ-AUTO	EQ	20-Sep-2023	5176.65	5176.00	5263.35	5166.10	5172.00	5182.95	5214.98	622924	32485.38	53530	258352	41.47
BAJAJCON	EQ	20-Sep-2023	231.70	231.65	233.95	228.55	229.00	229.90	230.30	501206	1154.26	16292	290489	57.96
BAJAJELEC	BE	20-Sep-2023	1121.10	1121.10	1121.10	1085.00	1105.00	1107.80	1104.83	25383	280.44	1992	-	-
BAJAJFINSV	EQ	20-Sep-2023	1559.95	1554.90	1568.20	1545.10	1556.00	1553.35	1554.25	1076887	16737.53	63551	526192	48.86
BAJAJHCARE	EQ	20-Sep-2023	426.15	432.00	434.80	422.25	432.00	428.60	429.07	603618	2589.96	15095	247474	41.00
BAJAJHIND	EQ	20-Sep-2023	25.95	25.90	27.00	25.50	26.50	26.70	26.43	26186624	6920.72	26173	7821432	29.87
BAJAJHLDNG	EQ	20-Sep-2023	7229.90	7253.95	7273.95	7186.35	7250.00	7230.70	7227.01	75653	5467.45	8067	63755	84.27
BAJFINANCE	EQ	20-Sep-2023	7548.65	7488.65	7647.00	7483.00	7530.00	7539.00	7583.18	844190	64016.47	99610	416218	49.30
BALAJITELE	EQ	20-Sep-2023	65.70	65.95	66.05	63.85	65.00	64.95	64.81	185212	120.04	1754	79699	43.03
BALAMINES	EQ	20-Sep-2023	2228.80	2248.00	2254.00	2203.25	2248.00	2248.60	2230.96	60568	1351.25	8089	30144	49.77
BALAXI	EQ	20-Sep-2023	457.00	455.10	459.45	434.85	457.00	455.80	449.88	3062	13.78	396	1802	58.85
BALKRISHNA	EQ	20-Sep-2023	30.05	30.05	30.90	29.70	29.70	29.85	30.10	53232	16.02	706	18997	35.69
BALKRISIND	EQ	20-Sep-2023	2526.90	2503.90	2577.25	2501.15	2543.00	2550.30	2538.79	487129	12367.18	17560	334570	68.68
BALMLAWRIE	EQ	20-Sep-2023	168.90	162.15	163.15	158.15	159.95	160.00	160.22	942511	1510.13	10174	430602	45.69
BALPHARMA	EQ	20-Sep-2023	95.30	94.10	95.85	94.05	94.70	94.45	94.84	13361	12.67	510	7371	55.17
BALRAMCHIN	EQ	20-Sep-2023	439.05	437.00	443.95	428.50	440.15	440.75	439.69	1906867	8384.26	28581	678512	35.58
BANARBEADS	EQ	20-Sep-2023	90.35	90.00	90.55	89.20	89.95	89.30	89.72	11020	9.89	383	6243	56.65
BANARISUG	EQ	20-Sep-2023	2867.10	2899.00	2905.85	2844.75	2859.00	2856.40	2870.27	1000	28.70	427	450	45.00
BANCOINDIA	EQ	20-Sep-2023	472.25	465.10	472.30	458.00	462.50	460.30	464.24	88219	409.54	7140	48897	55.43
BANDHANBNK	EQ	20-Sep-2023	246.60	245.70	249.45	243.70	245.70	244.95	246.54	14347302	35371.34	148894	6248876	43.55
BANG	EQ	20-Sep-2023	51.25	50.85	54.15	49.70	51.90	51.75	52.21	150431	78.55	1829	76651	50.95
BANKA	EQ	20-Sep-2023	72.60	74.35	74.65	71.15	71.80	72.35	72.73	27576	20.06	494	15925	57.75
BANKBARODA	EQ	20-Sep-2023	217.35	216.95	218.15	213.00	214.55	213.45	215.27	29729690	63999.71	137783	10283678	34.59
BANKBEES	EQ	20-Sep-2023	468.59	468.04	468.04	462.00	462.75	462.68	463.80	744962	3455.10	12677	511181	68.62
BANKETF	EQ	20-Sep-2023	459.96	459.96	459.96	454.00	455.42	455.42	455.41	2088	9.51	74	1667	79.84
BANKINDIA	EQ	20-Sep-2023	109.70	109.35	113.80	105.10	107.60	106.10	109.26	38895249	42497.01	105648	10662065	27.41
BANSWRAS	EQ	20-Sep-2023	154.60	155.70	156.45	153.00	153.00	155.25	154.88	43930	68.04	1849	22070	50.24
BARBEQUE	EQ	20-Sep-2023	733.30	730.50	750.00	721.55	735.00	735.20	730.82	404319	2954.83	18482	275361	68.10
BASF	EQ	20-Sep-2023	2698.70	2698.00	2698.00	2662.05	2666.10	2674.10	2676.06	4267	114.19	1386	2086	48.89
BASILIC	ST	20-Sep-2023	327.00	339.00	343.35	323.00	340.00	339.40	339.63	577200	1960.32	358	460800	79.83
BASML	EQ	20-Sep-2023	48.35	49.40	49.40	47.45	48.00	47.70	47.98	69767	33.47	704	39271	56.29
BATAINDIA	EQ	20-Sep-2023	1678.00	1673.05	1675.90	1660.00	1668.30	1668.00	1667.76	107216	1788.10	7601	25651	23.92
BAYERCROP	EQ	20-Sep-2023	5220.15	5264.00	5271.80	5228.95	5253.85	5260.15	5256.51	13306	699.43	4360	6878	51.69
BBETF0432	EQ	20-Sep-2023	1085.17	1086.07	1089.99	1086.04	1086.45	1086.45	1087.10	661	7.19	41	611	92.44
BBL	EQ	20-Sep-2023	3955.55	3950.00	3955.55	3795.00	3826.00	3808.00	3857.34	23192	894.59	4711	13166	56.77
BBOX	EQ	20-Sep-2023	192.20	189.30	194.20	184.45	187.35	187.25	188.03	151083	284.08	5727	74349	49.21
BBTC	EQ	20-Sep-2023	1180.65	1174.00	1198.80	1170.00	1176.00	1174.80	1181.56	50049	591.36	2949	19876	39.71
BBTCL	EQ	20-Sep-2023	241.20	240.65	241.55	231.85	239.00	239.65	238.16	6307	15.02	329	3069	48.66
BCG	EQ	20-Sep-2023	18.35	19.25	19.25	19.25	19.25	19.25	19.25	1720267	331.15	2607	1719798	99.97
BCLIND	EQ	20-Sep-2023	557.40	555.90	566.60	543.00	547.40	546.85	554.01	199858	1107.23	10253	87758	43.91
BCONCEPTS	BE	20-Sep-2023	428.95	432.00	432.00	420.40	420.40	420.40	423.72	1929	8.17	46	-	-
BDL	EQ	20-Sep-2023	1055.00	1070.00	1088.95	1037.05	1044.10	1041.50	1056.62	1360294	14373.17	48409	493247	36.26
BEARDSELL	BE	20-Sep-2023	34.05	35.35	35.35	33.30	34.70	34.35	34.08	23146	7.89	134	-	-
BECTORFOOD	EQ	20-Sep-2023	938.10	930.00	978.85	930.00	960.40	966.30	960.14	192562	1848.86	16732	104336	54.18
BEDMUTHA	EQ	20-Sep-2023	74.65	74.65	76.50	71.55	72.80	72.65	74.09	72398	53.64	2157	28075	38.78
BEL	EQ	20-Sep-2023	139.90	140.00	140.10	136.25	137.40	136.90	137.79	19080613	26291.87	96727	11559868	60.58
BEML	EQ	20-Sep-2023	2347.70	2347.00	2378.90	2317.10	2343.95	2339.30	2340.89	243274	5694.79	20056	65616	26.97
BEPL	EQ	20-Sep-2023	91.15	91.05	91.70	89.25	90.05	90.05	90.23	476225	429.69	4752	275335	57.82
BERGEPAINT	EQ	20-Sep-2023	741.40	739.85	759.00	732.10	754.00	747.10	745.49	2041600	15219.93	51200	503469	24.66
BETA	SM	20-Sep-2023	1036.85	1036.85	1040.00	1030.00	1030.00	1030.00	1034.84	1400	14.49	7	1200	85.71
BEWLTD	SM	20-Sep-2023	1380.00	1276.00	1399.00	1276.00	1399.00	1394.35	1309.46	13500	176.78	27	9500	70.37
BFINVEST	EQ	20-Sep-2023	502.40	503.00	544.00	503.00	528.20	525.85	524.65	159203	835.27	11534	29636	18.62
BFSI	EQ	20-Sep-2023	20.73	20.74	20.74	20.40	20.47	20.44	20.49	343679	70.43	1789	326143	94.90
BFUTILITIE	EQ	20-Sep-2023	642.65	641.80	674.75	636.00	674.75	674.75	660.68	175892	1162.08	5169	92560	52.62
BGRENERGY	EQ	20-Sep-2023	70.35	70.90	72.70	69.90	71.00	70.90	71.46	656100	468.87	5794	222092	33.85
BHAGCHEM	EQ	20-Sep-2023	1265.60	1268.00	1268.00	1229.00	1260.00	1258.85	1252.80	2019	25.29	360	1317	65.23
BHAGERIA	EQ	20-Sep-2023	158.65	156.80	162.90	156.75	158.20	157.55	158.79	24832	39.43	1214	13804	55.59
BHAGYANGR	BE	20-Sep-2023	68.80	67.10	71.85	67.10	71.85	71.80	70.55	87936	62.04	422	-	-
BHANDARI	BE	20-Sep-2023	6.75	6.80	6.80	6.60	6.80	6.75	6.72	244171	16.40	1165	-	-
BHARATFORG	EQ	20-Sep-2023	1121.55	1119.90	1135.75	1108.65	1128.95	1128.25	1126.74	967266	10898.61	27654	421903	43.62
BHARATGEAR	EQ	20-Sep-2023	124.05	124.05	127.30	123.55	126.90	125.85	125.06	39103	48.90	852	22699	58.05
BHARATRAS	EQ	20-Sep-2023	9205.05	9150.10	9335.25	9100.00	9100.00	9142.40	9175.99	524	48.08	272	327	62.40
BHARATWIRE	EQ	20-Sep-2023	258.05	258.00	264.60	252.65	260.00	259.00	258.35	311266	804.17	6136	109396	35.15
BHARTIARTL	EQ	20-Sep-2023	920.20	911.00	919.30	904.80	911.40	910.70	910.39	5241903	47721.87	112442	3754543	71.63
BHEL	EQ	20-Sep-2023	126.45	126.00	127.45	123.15	123.65	123.60	125.08	20538834	25690.37	79504	7957969	38.75
BIGBLOC	EQ	20-Sep-2023	173.70	172.95	172.95	165.00	168.00	168.85	169.46	352525	597.40	7440	126953	36.01
BIKAJI	EQ	20-Sep-2023	492.60	492.00	495.00	485.00	486.95	487.00	488.77	113584	555.16	5502	61184	53.87
BIL	BE	20-Sep-2023	209.00	209.00	210.00	209.00	210.00	210.00	209.60	522	1.09	15	-	-
BINANIIND	BE	20-Sep-2023	17.95	18.25	18.45	17.35	17.95	17.65	18.01	15533	2.80	104	-	-
BIOCON	EQ	20-Sep-2023	273.20	273.95	275.65	268.50	273.65	273.20	272.60	3260778	8888.91	31693	1275539	39.12
BIOFILCHEM	EQ	20-Sep-2023	50.95	51.40	51.40	48.40	49.60	49.70	49.86	45025	22.45	652	29453	65.41
BIRET	RR	20-Sep-2023	244.40	240.20	242.99	238.00	238.50	238.63	238.74	603835	1441.60	15941	530173	87.80
BIRLACABLE	EQ	20-Sep-2023	331.95	333.30	343.70	328.30	335.00	335.90	337.22	255905	862.97	6570	92294	36.07
BIRLACORPN	EQ	20-Sep-2023	1215.65	1215.00	1219.95	1179.05	1195.00	1191.90	1200.19	99243	1191.10	11745	46323	46.68
BIRLAMONEY	EQ	20-Sep-2023	70.25	69.30	72.45	69.10	70.50	70.75	70.91	155624	110.35	1765	78061	50.16
BKMINDST	BZ	20-Sep-2023	0.75	0.70	0.75	0.70	0.75	0.75	0.72	78604	0.56	48	-	-
BLAL	EQ	20-Sep-2023	170.60	172.40	172.40	168.50	170.60	170.15	170.23	101131	172.16	2120	52670	52.08
BLBLIMITED	EQ	20-Sep-2023	23.00	23.40	23.60	22.50	22.60	22.85	22.96	196053	45.01	740	119133	60.77
BLISSGVS	EQ	20-Sep-2023	92.40	92.60	93.50	90.90	91.85	91.40	92.07	290785	267.72	4818	165029	56.75
BLKASHYAP	EQ	20-Sep-2023	53.65	56.00	57.75	54.00	54.15	54.30	55.77	2806116	1564.91	11007	774057	27.58
BLS	EQ	20-Sep-2023	273.20	271.90	273.00	266.75	273.00	269.95	269.27	793520	2136.71	33683	350843	44.21
BLUECHIP	BE	20-Sep-2023	1.70	1.65	1.65	1.65	1.65	1.65	1.65	17733	0.29	57	-	-
BLUEDART	EQ	20-Sep-2023	6832.65	6832.65	6916.40	6732.25	6745.00	6801.75	6848.04	25161	1723.04	5196	16443	65.35
BLUESTARCO	EQ	20-Sep-2023	800.05	816.00	946.80	802.20	904.85	907.30	902.22	10950814	98800.72	326197	2507117	22.89
BMETRICS	SM	20-Sep-2023	137.25	137.25	137.25	133.00	133.10	133.10	133.96	13600	18.22	32	10400	76.47
BODALCHEM	EQ	20-Sep-2023	80.75	80.35	82.30	79.55	79.95	80.10	80.79	534600	431.92	5060	278841	52.16
BOHRAIND	BE	20-Sep-2023	58.85	55.90	58.85	55.90	56.80	56.75	56.84	2310	1.31	41	-	-
BOMDYEING	EQ	20-Sep-2023	147.75	146.00	148.15	143.30	144.30	144.65	145.24	2530212	3674.94	12723	808162	31.94
BOROLTD	EQ	20-Sep-2023	407.40	406.70	412.95	403.80	405.00	405.55	406.22	49802	202.30	4187	24347	48.89
BORORENEW	EQ	20-Sep-2023	424.80	426.75	427.00	421.85	424.50	424.50	424.88	282873	1201.88	12337	142653	50.43
BOSCHLTD	EQ	20-Sep-2023	19586.70	19586.70	19625.00	19290.00	19349.95	19315.40	19399.35	14856	2881.97	4503	7512	50.57
BPCL	EQ	20-Sep-2023	360.35	354.00	356.80	351.20	352.90	352.55	353.55	9146076	32335.83	87142	5662391	61.91
BPL	EQ	20-Sep-2023	83.65	83.00	85.60	80.00	80.65	80.55	82.44	1116527	920.47	8403	429505	38.47
BRIGADE	EQ	20-Sep-2023	609.70	603.05	613.70	582.40	586.50	585.70	595.18	262394	1561.71	12244	171890	65.51
BRIGHT	SM	20-Sep-2023	5.70	5.70	5.75	5.55	5.70	5.65	5.62	162000	9.11	43	138000	85.19
BRITANNIA	EQ	20-Sep-2023	4596.20	4596.20	4597.00	4507.70	4531.00	4527.40	4526.10	357295	16171.53	50580	228408	63.93
BRITANNIA	N3	20-Sep-2023	28.92	28.92	28.92	28.74	28.90	28.82	28.82	2161	0.62	73	2154	99.68
BRNL	EQ	20-Sep-2023	41.60	41.20	41.55	40.10	40.10	40.45	40.76	62174	25.34	735	41062	66.04
BROOKS	BE	20-Sep-2023	101.40	101.00	101.00	99.40	99.40	99.40	99.99	8585	8.58	44	-	-
BSE	EQ	20-Sep-2023	1246.35	1244.00	1253.60	1176.05	1202.00	1201.50	1209.86	1528367	18491.16	72472	707910	46.32
BSHSL	BE	20-Sep-2023	240.05	240.15	246.90	235.00	242.45	239.55	240.60	17619	42.39	338	-	-
BSL	BE	20-Sep-2023	171.00	172.00	173.95	168.25	171.00	170.95	171.05	2868	4.91	45	-	-
BSLGOLDETF	EQ	20-Sep-2023	53.32	53.73	53.73	53.08	53.45	53.38	53.39	5895	3.15	219	3161	53.62
BSLNIFTY	EQ	20-Sep-2023	22.83	22.98	22.98	22.55	22.70	22.60	22.67	154035	34.92	3033	102598	66.61
BSLSENETFG	EQ	20-Sep-2023	65.94	67.26	67.26	65.15	65.39	65.37	65.46	1111	0.73	107	790	71.11
BSOFT	EQ	20-Sep-2023	489.05	488.00	494.65	481.30	484.25	485.00	487.71	1886250	9199.44	36819	807113	42.79
BTML	EQ	20-Sep-2023	134.10	135.15	137.90	127.65	127.65	130.80	133.08	31177	41.49	1989	17051	54.69
BURNPUR	EQ	20-Sep-2023	4.95	4.85	5.10	4.85	4.90	4.90	4.92	342647	16.86	407	211684	61.78
BUTTERFLY	EQ	20-Sep-2023	1236.15	1253.00	1253.00	1220.00	1253.00	1250.80	1242.59	18345	227.95	1724	13195	71.93
BVCL	BE	20-Sep-2023	40.85	42.80	42.80	40.55	41.25	40.90	41.25	25698	10.60	195	-	-
BYKE	EQ	20-Sep-2023	38.80	39.20	39.40	38.55	39.00	38.75	38.92	49034	19.08	488	30865	62.95
CADSYS	SM	20-Sep-2023	208.00	209.00	214.95	199.30	199.30	203.65	208.80	20000	41.76	10	14000	70.00
CALSOFT	EQ	20-Sep-2023	14.95	15.20	15.20	14.50	14.50	14.75	14.87	20583	3.06	207	13398	65.09
CAMLINFINE	EQ	20-Sep-2023	169.50	169.00	169.80	162.35	165.95	165.85	165.37	2107409	3485.08	11900	1335868	63.39
CAMPUS	EQ	20-Sep-2023	298.75	298.00	300.00	295.50	295.90	295.95	297.11	737313	2190.65	23902	476284	64.60
CAMS	EQ	20-Sep-2023	2537.95	2547.95	2565.00	2500.00	2554.70	2544.85	2522.61	92561	2334.96	13302	47663	51.49
CANBK	EQ	20-Sep-2023	372.25	370.10	376.20	366.95	372.05	371.00	371.98	9138188	33991.88	61502	2459780	26.92
CANFINHOME	EQ	20-Sep-2023	769.60	767.05	783.30	764.85	772.60	771.50	775.40	525752	4076.66	19347	170383	32.41
CANTABIL	EQ	20-Sep-2023	1131.55	1130.05	1152.40	1102.00	1104.00	1110.30	1126.54	25887	291.63	3050	10020	38.71
CAPACITE	EQ	20-Sep-2023	218.95	219.50	221.75	215.80	217.15	217.00	218.28	560595	1223.65	8625	198222	35.36
CAPLIPOINT	EQ	20-Sep-2023	1043.70	1038.00	1055.70	1020.00	1021.15	1024.75	1036.19	85109	881.89	8253	27789	32.65
CAPTRUST	EQ	20-Sep-2023	102.15	101.00	103.95	98.85	99.20	99.85	100.72	32157	32.39	824	13495	41.97
CARBORUNIV	EQ	20-Sep-2023	1181.45	1171.45	1183.20	1143.00	1155.20	1161.35	1159.55	141671	1642.75	16241	66342	46.83
CAREERP	BE	20-Sep-2023	201.70	204.00	207.00	195.00	198.00	198.25	200.02	9210	18.42	123	-	-
CARERATING	EQ	20-Sep-2023	843.05	843.05	863.05	837.90	840.00	840.85	849.98	83896	713.10	9680	37524	44.73
CARTRADE	EQ	20-Sep-2023	578.55	575.10	578.55	559.00	565.60	565.20	565.71	90547	512.23	7722	36059	39.82
CARYSIL	EQ	20-Sep-2023	613.50	619.95	635.00	615.00	635.00	632.90	629.06	68889	433.35	4812	38675	56.14
CASTROLIND	EQ	20-Sep-2023	147.40	148.00	149.40	143.25	143.50	143.70	145.10	1892546	2746.13	14808	944796	49.92
CCHHL	BE	20-Sep-2023	9.00	9.10	9.20	8.80	9.00	9.05	9.03	59763	5.39	180	-	-
CCL	EQ	20-Sep-2023	655.40	660.00	660.00	621.55	628.00	626.35	629.03	601496	3783.59	21025	381542	63.43
CDSL	EQ	20-Sep-2023	1330.20	1325.00	1333.00	1304.00	1309.90	1306.70	1313.47	609251	8002.30	31425	266244	43.70
CEATLTD	EQ	20-Sep-2023	2147.25	2146.00	2157.90	2105.55	2110.05	2115.65	2137.60	139363	2979.02	14481	47804	34.30
CELEBRITY	EQ	20-Sep-2023	17.85	17.95	18.25	17.55	17.70	17.65	17.96	1768008	317.53	4299	117843	6.67
CELLPOINT	SM	20-Sep-2023	53.35	52.50	54.50	52.10	53.90	53.90	53.33	15600	8.32	13	13200	84.62
CENTENKA	EQ	20-Sep-2023	434.00	439.95	439.95	426.60	428.10	427.70	430.61	19733	84.97	2128	12309	62.38
CENTEXT	BE	20-Sep-2023	19.45	19.05	19.30	18.50	18.65	18.50	18.65	730411	136.23	2736	-	-
CENTRALBK	EQ	20-Sep-2023	51.75	50.40	53.20	48.10	49.40	48.95	50.29	114782520	57722.43	135147	23713972	20.66
CENTRUM	EQ	20-Sep-2023	25.15	25.00	25.25	24.50	24.80	24.70	24.87	132448	32.94	645	74851	56.51
CENTUM	BE	20-Sep-2023	1512.45	1528.00	1528.00	1473.00	1480.00	1486.75	1487.41	5813	86.46	721	-	-
CENTURYPLY	EQ	20-Sep-2023	653.65	654.00	669.95	647.00	663.00	662.85	661.15	101324	669.91	8635	40030	39.51
CENTURYTEX	EQ	20-Sep-2023	1046.60	1050.70	1050.70	1017.35	1031.00	1026.85	1031.94	102762	1060.45	6701	39423	38.36
CERA	EQ	20-Sep-2023	8521.20	8520.00	8703.90	8482.05	8676.85	8671.70	8614.00	19275	1660.35	5537	9069	47.05
CEREBRAINT	BE	20-Sep-2023	6.15	6.25	6.25	6.05	6.15	6.15	6.22	111344	6.92	143	-	-
CESC	EQ	20-Sep-2023	90.65	90.00	91.65	89.00	90.45	90.35	90.36	3719329	3360.88	23795	1821269	48.97
CGCL	EQ	20-Sep-2023	778.95	782.55	785.20	765.00	770.50	770.95	774.91	129289	1001.87	6411	60296	46.64
CGPOWER	EQ	20-Sep-2023	439.10	439.05	440.00	430.30	432.10	431.60	433.56	1273080	5519.60	46271	910698	71.54
CHALET	EQ	20-Sep-2023	561.35	561.00	568.15	546.65	549.70	549.95	552.07	218709	1207.44	17749	141149	64.54
CHAMBLFERT	EQ	20-Sep-2023	281.95	281.00	283.40	276.90	283.00	282.25	280.85	2006596	5635.49	27126	934827	46.59
CHEMBOND	EQ	20-Sep-2023	376.10	370.20	377.80	362.80	372.00	373.05	371.41	21098	78.36	2288	9113	43.19
CHEMCON	EQ	20-Sep-2023	293.00	292.60	293.75	288.25	289.00	289.05	290.05	45730	132.64	2608	24072	52.64
CHEMFAB	EQ	20-Sep-2023	369.70	373.00	378.00	365.75	370.00	372.20	371.01	48560	180.16	7906	11652	24.00
CHEMPLASTS	EQ	20-Sep-2023	488.10	488.00	502.00	481.75	502.00	497.85	489.97	199999	979.94	6998	136649	68.32
CHENNPETRO	EQ	20-Sep-2023	509.00	504.00	549.40	503.95	538.00	536.85	537.99	5179887	27867.07	74886	1074967	20.75
CHEVIOT	EQ	20-Sep-2023	1191.55	1201.85	1201.85	1172.35	1178.10	1179.20	1180.80	2931	34.61	439	2147	73.25
CHOICEIN	EQ	20-Sep-2023	414.25	414.05	414.45	405.70	408.50	407.70	410.24	286346	1174.72	3465	26982	9.42
CHOLAFIN	EQ	20-Sep-2023	1193.55	1185.00	1216.45	1172.55	1199.00	1199.00	1200.72	1903238	22852.60	73791	748913	39.35
CHOLAFIN	N0	20-Sep-2023	1025.00	1025.00	1025.00	1000.00	1025.00	1025.00	1024.82	678	6.95	10	677	99.85
CHOLAFIN	N4	20-Sep-2023	1024.00	1010.00	1030.00	1010.00	1030.00	1030.00	1015.34	814	8.26	7	507	62.29
CHOLAFIN	N8	20-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000	10.00	7	1000	100.00
CHOLAHLDNG	EQ	20-Sep-2023	1171.40	1164.05	1178.95	1150.10	1170.00	1166.65	1165.62	143073	1667.69	13100	115000	80.38
CIEINDIA	EQ	20-Sep-2023	495.10	497.00	497.00	489.05	492.45	491.30	490.93	335041	1644.83	16951	178289	53.21
CIGNITITEC	EQ	20-Sep-2023	806.80	805.75	811.45	799.20	800.00	803.60	805.78	79376	639.59	5621	55581	70.02
CINELINE	BE	20-Sep-2023	110.50	109.95	110.10	109.95	110.00	110.00	110.05	40908	45.02	56	-	-
CINEVISTA	EQ	20-Sep-2023	15.00	15.00	15.70	14.75	15.00	14.90	15.21	133415	20.29	650	84284	63.17
CIPLA	EQ	20-Sep-2023	1240.55	1243.25	1252.60	1236.00	1240.20	1239.70	1242.67	1701959	21149.69	64777	843257	49.55
CLEAN	EQ	20-Sep-2023	1446.85	1445.35	1465.00	1432.05	1439.10	1438.80	1446.78	90150	1304.27	11595	41859	46.43
CLEDUCATE	EQ	20-Sep-2023	74.50	75.95	75.95	72.00	72.45	72.40	73.16	73620	53.86	830	49366	67.06
CLOUD	SM	20-Sep-2023	159.50	155.00	159.50	151.00	154.60	154.45	154.56	246000	380.23	228	163000	66.26
CLSEL	EQ	20-Sep-2023	206.20	206.75	242.00	204.60	229.50	226.80	229.58	3614592	8298.33	62512	586629	16.23
CLSL	SM	20-Sep-2023	45.75	46.00	46.40	44.90	44.90	44.90	45.37	44000	19.96	20	34000	77.27
CMNL	SM	20-Sep-2023	67.85	67.95	69.00	67.10	68.00	67.65	67.91	36000	24.45	12	27000	75.00
CMRSL	SM	20-Sep-2023	125.00	121.00	121.00	121.00	121.00	121.00	121.00	800	0.97	1	800	100.00
CMSINFO	EQ	20-Sep-2023	353.90	355.00	356.00	348.90	351.90	351.20	350.33	1128671	3954.04	16273	872097	77.27
COALINDIA	EQ	20-Sep-2023	281.25	279.50	288.00	279.10	284.40	284.30	285.15	18615797	53083.86	146748	6140702	32.99
COASTCORP	EQ	20-Sep-2023	259.80	255.35	268.95	254.65	268.95	264.65	262.11	31141	81.62	1376	26017	83.55
COCHINSHIP	EQ	20-Sep-2023	1089.50	1088.00	1088.00	1045.00	1064.00	1066.15	1062.51	2459592	26133.49	73428	401948	16.34
COFFEEDAY	EQ	20-Sep-2023	52.65	52.70	53.50	50.90	51.45	51.30	51.87	2960413	1535.44	9143	1783653	60.25
COFORGE	EQ	20-Sep-2023	5544.90	5530.00	5544.00	5402.00	5419.00	5418.00	5457.25	266063	14519.72	36883	160176	60.20
COLPAL	EQ	20-Sep-2023	1995.75	1987.80	2005.95	1969.95	2003.30	2000.65	1994.63	334511	6672.27	25858	178095	53.24
COMPINFO	EQ	20-Sep-2023	12.75	12.65	12.80	12.50	12.70	12.65	12.67	157260	19.92	578	89707	57.04
COMPUSOFT	EQ	20-Sep-2023	22.20	22.05	22.50	22.05	22.50	22.25	22.27	55357	12.33	454	38343	69.26
CONCOR	EQ	20-Sep-2023	735.65	732.90	745.80	724.35	741.00	742.20	736.20	2037458	14999.81	36952	1045547	51.32
CONCORDBIO	EQ	20-Sep-2023	1002.55	1002.90	1015.00	985.10	987.50	989.50	997.28	103220	1029.40	8448	62076	60.14
CONFIPET	EQ	20-Sep-2023	89.50	88.95	91.45	86.30	86.95	86.65	88.73	1373180	1218.35	6648	599124	43.63
CONSOFINVT	BE	20-Sep-2023	142.70	140.05	145.00	140.00	141.25	142.05	142.65	10810	15.42	172	-	-
CONSUMBEES	EQ	20-Sep-2023	94.28	94.65	94.65	93.48	94.00	93.74	93.94	30458	28.61	578	16374	53.76
CONTI	SM	20-Sep-2023	31.85	31.90	32.50	30.25	32.45	32.45	31.91	16665	5.32	5	9999	60.00
CONTROLPR	EQ	20-Sep-2023	772.90	772.85	773.55	745.50	760.00	756.55	757.13	39124	296.22	6260	21717	55.51
COOLCAPS	SM	20-Sep-2023	554.00	554.00	556.00	541.00	549.00	549.00	549.44	5000	27.47	19	5000	100.00
CORALFINAC	EQ	20-Sep-2023	40.50	40.50	40.90	39.60	39.75	39.80	40.11	45555	18.27	494	28735	63.08
CORDSCABLE	BE	20-Sep-2023	96.00	95.90	96.90	94.00	95.05	95.20	95.10	19551	18.59	173	-	-
COROMANDEL	EQ	20-Sep-2023	1109.25	1108.50	1111.90	1087.70	1094.05	1091.10	1098.34	261860	2876.11	17639	138891	53.04
COSMOFIRST	EQ	20-Sep-2023	669.70	676.00	717.25	667.00	692.20	699.75	691.37	93584	647.01	9476	41439	44.28
COUNCODOS	EQ	20-Sep-2023	4.25	4.20	4.30	4.15	4.20	4.20	4.19	69712	2.92	152	52642	75.51
CPS	ST	20-Sep-2023	466.80	454.00	459.95	444.25	455.00	454.95	454.83	24000	109.16	40	21000	87.50
CPSEETF	EQ	20-Sep-2023	52.71	52.70	53.33	52.26	52.80	53.12	53.09	5261854	2793.60	6346	4800669	91.24
CRAFTSMAN	EQ	20-Sep-2023	4779.50	4789.15	4990.00	4724.10	4782.65	4822.90	4884.37	58388	2851.89	15005	19107	32.72
CRAYONS	SM	20-Sep-2023	150.30	150.50	153.40	149.75	153.40	152.20	150.68	50000	75.34	24	42000	84.00
CREATIVE	EQ	20-Sep-2023	514.35	510.00	530.10	506.60	527.00	525.05	521.89	17151	89.51	1421	8911	51.96
CREATIVEYE	EQ	20-Sep-2023	3.80	3.70	3.95	3.70	3.95	3.95	3.73	9869	0.37	15	9579	97.06
CREDITACC	EQ	20-Sep-2023	1331.55	1331.50	1359.00	1310.05	1359.00	1348.50	1330.51	196851	2619.13	15593	112321	57.06
CREDITACC	N1	20-Sep-2023	1004.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	7	0.07	2	7	100.00
CREDITACC	N3	20-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	30	0.30	1	30	100.00
CREDITACC	N5	20-Sep-2023	1014.83	1027.40	1027.40	1027.40	1027.40	1027.40	1027.40	5	0.05	1	5	100.00
CREDITACC	N7	20-Sep-2023	995.14	993.00	995.50	993.00	994.00	994.75	994.74	201	2.00	3	201	100.00
CREDITACC	N9	20-Sep-2023	995.50	997.99	997.99	997.99	997.99	997.99	997.99	1	0.01	1	1	100.00
CREDITACC	NB	20-Sep-2023	993.95	993.95	993.95	993.95	993.95	993.95	993.95	10	0.10	1	10	100.00
CREDITACC	ND	20-Sep-2023	993.39	992.50	995.99	992.00	993.00	993.00	993.10	4056	40.28	68	4056	100.00
CREST	EQ	20-Sep-2023	235.10	235.00	239.60	233.00	235.55	234.50	236.27	18309	43.26	1025	10663	58.24
CRISIL	EQ	20-Sep-2023	3850.80	3869.80	3869.80	3822.00	3835.00	3834.65	3836.62	6269	240.52	1946	3673	58.59
CROMPTON	EQ	20-Sep-2023	305.20	304.95	306.45	301.55	304.45	305.80	304.74	1480199	4510.74	35221	942487	63.67
CROWN	BE	20-Sep-2023	47.70	47.70	49.90	47.00	48.00	48.70	48.36	14656	7.09	46	-	-
CSBBANK	EQ	20-Sep-2023	331.60	330.90	334.75	324.30	326.25	327.75	328.46	411835	1352.70	17671	237185	57.59
CSLFINANCE	EQ	20-Sep-2023	325.80	321.20	331.90	317.15	328.00	328.75	326.18	53232	173.63	3083	34716	65.22
CTE	BE	20-Sep-2023	56.30	57.00	57.50	55.60	57.10	56.75	56.78	10369	5.89	57	-	-
CUB	EQ	20-Sep-2023	133.05	132.00	133.40	130.30	130.70	130.95	131.79	3105163	4092.35	35597	1320659	42.53
CUBEXTUB	EQ	20-Sep-2023	47.55	48.80	49.90	46.65	47.75	47.40	48.33	103829	50.18	661	40163	38.68
CUMMINSIND	EQ	20-Sep-2023	1726.55	1712.30	1758.95	1707.90	1728.00	1728.35	1737.04	626655	10885.23	50616	321829	51.36
CUPID	EQ	20-Sep-2023	402.20	405.20	406.85	388.60	395.80	393.55	394.93	89006	351.51	4940	34757	39.05
CYBERMEDIA	BE	20-Sep-2023	20.15	20.70	21.10	19.25	19.90	19.90	20.32	65312	13.27	372	-	-
CYBERTECH	BE	20-Sep-2023	125.60	128.00	128.00	124.00	126.00	125.40	125.06	7852	9.82	177	-	-
CYIENT	EQ	20-Sep-2023	1674.45	1674.00	1674.00	1610.50	1615.00	1614.35	1626.42	590777	9608.53	46164	380089	64.34
CYIENTDLM	EQ	20-Sep-2023	666.75	662.00	662.75	650.00	659.75	656.40	657.09	92122	605.33	8054	45445	49.33
DAAWAT	EQ	20-Sep-2023	166.05	165.00	170.35	163.50	165.20	165.00	166.63	868292	1446.85	11423	172650	19.88
DABUR	EQ	20-Sep-2023	565.65	565.00	565.40	554.25	561.30	561.15	560.25	2487342	13935.44	49010	1413494	56.83
DALBHARAT	EQ	20-Sep-2023	2369.25	2358.00	2360.00	2290.95	2314.30	2314.65	2314.01	383701	8878.87	30296	164801	42.95
DALMIASUG	EQ	20-Sep-2023	451.20	451.00	465.00	444.10	449.95	448.00	454.29	202187	918.51	10661	70800	35.02
DAMODARIND	EQ	20-Sep-2023	51.70	51.65	52.00	49.10	51.00	50.45	50.31	60850	30.61	929	34238	56.27
DANGEE	EQ	20-Sep-2023	11.00	11.15	11.25	10.70	10.75	10.75	10.86	876540	95.22	1405	585917	66.84
DATAMATICS	EQ	20-Sep-2023	582.75	576.00	586.85	566.55	577.00	575.55	573.33	93999	538.92	6870	47083	50.09
DATAPATTNS	EQ	20-Sep-2023	2074.10	2074.10	2150.00	2051.00	2082.00	2074.30	2092.45	256130	5359.39	25682	68979	26.93
DBCORP	EQ	20-Sep-2023	249.65	248.55	249.40	237.35	238.70	239.10	243.43	167050	406.65	6109	96093	57.52
DBL	EQ	20-Sep-2023	310.10	309.80	312.80	303.00	307.95	305.50	307.18	384847	1182.18	8118	164172	42.66
DBOL	EQ	20-Sep-2023	180.50	177.55	182.65	174.45	176.10	176.25	178.44	268459	479.03	5799	108140	40.28
DBREALTY	EQ	20-Sep-2023	171.90	171.45	179.65	168.00	172.90	172.75	175.42	2958746	5190.33	21669	1384174	46.78
DBSTOCKBRO	EQ	20-Sep-2023	29.35	29.35	29.90	28.10	28.15	28.50	28.93	12004	3.47	246	7463	62.17
DCAL	EQ	20-Sep-2023	154.30	153.00	158.05	152.70	155.00	155.05	155.77	413206	643.67	6778	155672	37.67
DCBBANK	EQ	20-Sep-2023	122.10	120.80	125.55	120.80	123.80	123.95	123.26	5041698	6214.62	19646	2743174	54.41
DCI	BE	20-Sep-2023	151.80	145.65	158.85	145.65	150.20	150.10	150.75	6071	9.15	83	-	-
DCM	EQ	20-Sep-2023	72.90	74.40	74.40	72.30	73.05	72.70	73.05	32901	24.03	787	17506	53.21
DCMFINSERV	EQ	20-Sep-2023	4.50	4.60	4.60	4.30	4.35	4.35	4.37	85069	3.72	107	44409	52.20
DCMNVL	EQ	20-Sep-2023	167.00	167.00	170.00	164.05	167.50	165.80	165.87	16749	27.78	607	11732	70.05
DCMSHRIRAM	EQ	20-Sep-2023	1043.75	1045.00	1065.00	1028.00	1051.85	1049.55	1049.04	167540	1757.56	11906	102340	61.08
DCMSRIND	EQ	20-Sep-2023	129.90	129.90	137.75	129.90	135.75	134.85	135.33	513873	695.40	6349	276628	53.83
DCW	EQ	20-Sep-2023	57.25	56.80	58.35	56.10	56.65	56.70	56.98	5301332	3020.62	14881	1888940	35.63
DCXINDIA	EQ	20-Sep-2023	305.45	302.95	312.40	301.30	305.00	306.20	306.95	426730	1309.83	11041	155345	36.40
DECCANCE	EQ	20-Sep-2023	547.35	547.35	551.55	538.00	538.15	539.65	541.97	6570	35.61	842	3539	53.87
DEEPAKFERT	EQ	20-Sep-2023	638.40	637.95	638.80	621.05	626.00	625.10	629.60	425089	2676.35	13708	173209	40.75
DEEPAKNTR	EQ	20-Sep-2023	2248.40	2248.90	2262.65	2210.10	2213.00	2213.70	2229.77	241660	5388.46	15433	121018	50.08
DEEPENR	BE	20-Sep-2023	155.85	153.00	153.00	152.75	153.00	153.00	152.83	10647	16.27	33	-	-
DEEPINDS	EQ	20-Sep-2023	253.10	251.95	264.10	250.05	261.00	260.10	258.56	246416	637.14	7245	100217	40.67
DELHIVERY	EQ	20-Sep-2023	427.50	416.95	435.00	413.05	430.10	430.95	427.69	1159634	4959.68	25718	439818	37.93
DELPHIFX	EQ	20-Sep-2023	374.90	374.85	377.45	365.10	375.00	370.05	371.19	1532	5.69	200	1045	68.21
DELTACORP	EQ	20-Sep-2023	177.00	177.00	177.50	175.90	176.85	176.85	176.64	1771665	3129.50	26973	887694	50.11
DELTAMAGNT	BE	20-Sep-2023	97.70	101.80	102.55	99.00	102.10	101.95	102.19	27049	27.64	200	-	-
DEN	EQ	20-Sep-2023	49.05	48.90	52.40	47.60	51.50	51.15	50.22	13375408	6717.45	30014	3475548	25.98
DENEERS	SM	20-Sep-2023	248.10	248.40	248.40	239.15	240.00	240.00	242.02	16800	40.66	14	10800	64.29
DENORA	EQ	20-Sep-2023	1637.35	1637.35	1650.00	1600.00	1616.00	1621.85	1622.67	3773	61.22	902	2056	54.49
DENTALKART	SM	20-Sep-2023	452.95	449.75	450.00	430.05	449.90	448.60	441.43	25000	110.36	19	23000	92.00
DESTINY	SM	20-Sep-2023	38.35	40.25	40.25	40.25	40.25	40.25	40.25	54000	21.74	9	54000	100.00
DEVIT	BE	20-Sep-2023	135.70	135.70	142.45	134.05	142.45	142.45	140.41	49156	69.02	216	-	-
DEVYANI	EQ	20-Sep-2023	210.45	209.50	211.95	206.40	208.65	209.35	209.62	603709	1265.49	9857	283169	46.90
DGCONTENT	EQ	20-Sep-2023	20.10	20.15	20.40	19.25	19.80	20.00	20.03	15508	3.11	142	8292	53.47
DHAMPURSUG	EQ	20-Sep-2023	317.55	315.00	325.70	305.85	308.25	307.05	315.14	1172411	3694.79	22773	417074	35.57
DHANBANK	EQ	20-Sep-2023	30.55	30.45	32.40	29.00	29.70	29.60	30.35	22179801	6730.52	27262	6020949	27.15
DHANI	BE	20-Sep-2023	40.35	41.20	42.35	40.00	42.35	42.35	41.91	1318331	552.50	4598	-	-
DHANILOANS	N6	20-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	200	1.99	1	200	100.00
DHANILOANS	N8	20-Sep-2023	1545.80	1542.00	1542.00	1541.35	1542.00	1542.00	1541.58	280	4.32	12	280	100.00
DHANILOANS	NH	20-Sep-2023	1510.00	1400.01	1400.01	1400.01	1400.01	1400.01	1400.01	8	0.11	1	8	100.00
DHANILOANS	NS	20-Sep-2023	1039.80	1049.80	1049.80	1049.79	1049.79	1049.79	1049.80	20	0.21	2	20	100.00
DHANILOANS	NW	20-Sep-2023	1134.29	1134.29	1134.29	1134.29	1134.29	1134.29	1134.29	15	0.17	1	15	100.00
DHANUKA	EQ	20-Sep-2023	848.00	852.00	852.00	825.90	835.50	835.15	836.70	41293	345.50	5968	23000	55.70
DHARMAJ	EQ	20-Sep-2023	211.90	212.20	214.15	209.00	211.65	211.15	211.27	67441	142.48	3539	30877	45.78
DHRUV	EQ	20-Sep-2023	58.90	59.95	59.95	58.00	58.95	58.40	58.69	18981	11.14	413	10353	54.54
DHUNINV	EQ	20-Sep-2023	744.55	730.35	748.00	730.00	740.00	738.90	739.32	1909	14.11	234	929	48.66
DIACABS	BE	20-Sep-2023	23.30	24.45	24.45	24.45	24.45	24.45	24.45	343	0.08	27	-	-
DIAMONDYD	EQ	20-Sep-2023	893.60	890.35	903.80	872.25	892.00	887.90	886.10	90911	805.56	3122	80332	88.36
DICIND	EQ	20-Sep-2023	451.35	445.30	454.00	443.00	443.50	446.65	448.78	1746	7.84	171	657	37.63
DIGISPICE	BE	20-Sep-2023	34.30	34.70	34.70	33.60	34.20	34.15	34.22	56051	19.18	293	-	-
DIL	BE	20-Sep-2023	9.75	9.80	10.15	9.80	10.15	10.05	9.97	479981	47.87	918	-	-
DISHTV	EQ	20-Sep-2023	19.40	19.25	19.55	18.75	19.00	19.00	19.10	15320979	2926.92	10860	6550660	42.76
DIVGIITTS	EQ	20-Sep-2023	960.50	964.60	973.65	940.10	961.00	959.45	956.88	42276	404.53	5908	22587	53.43
DIVISLAB	EQ	20-Sep-2023	3785.30	3774.00	3803.40	3755.00	3785.00	3779.60	3780.07	201038	7599.37	22428	88656	44.10
DIVOPPBEES	EQ	20-Sep-2023	58.82	58.98	59.00	58.36	58.60	58.57	58.66	31755	18.63	746	25845	81.39
DIXON	EQ	20-Sep-2023	4920.30	4918.75	4945.00	4846.00	4879.00	4877.55	4885.37	203145	9924.38	20575	49117	24.18
DJML	EQ	20-Sep-2023	148.35	146.15	152.75	146.10	150.60	149.65	149.78	2123	3.18	216	1242	58.50
DKEGL	SM	20-Sep-2023	82.85	79.30	87.00	79.30	87.00	86.30	84.56	12000	10.15	4	9000	75.00
DLF	EQ	20-Sep-2023	529.40	525.95	532.00	519.60	522.25	522.35	524.73	2135243	11204.24	29340	810329	37.95
DLINKINDIA	EQ	20-Sep-2023	323.50	323.50	326.90	315.10	318.00	317.80	320.34	144412	462.61	5107	64853	44.91
DMART	EQ	20-Sep-2023	3797.90	3789.95	3789.95	3715.50	3738.00	3729.40	3746.98	182671	6844.65	23954	105656	57.84
DMCC	EQ	20-Sep-2023	317.35	321.00	321.20	316.30	316.95	318.15	318.71	13868	44.20	1524	5517	39.78
DNAMEDIA	EQ	20-Sep-2023	3.05	3.05	3.10	3.00	3.05	3.05	3.03	48494	1.47	155	36943	76.18
DODLA	EQ	20-Sep-2023	682.05	683.00	689.35	653.30	659.80	657.65	667.56	97859	653.27	9400	56678	57.92
DOLATALGO	EQ	20-Sep-2023	47.65	47.65	48.20	47.50	48.15	47.90	47.90	67344	32.26	885	32813	48.72
DOLLAR	EQ	20-Sep-2023	435.60	435.00	439.45	431.05	432.10	432.70	433.39	49116	212.86	2754	29542	60.15
DOLLEX	SM	20-Sep-2023	43.50	44.50	45.40	42.25	43.20	43.60	43.87	84000	36.85	20	44000	52.38
DOLPHIN	BE	20-Sep-2023	328.85	335.40	335.40	335.40	335.40	335.40	335.40	18	0.06	5	-	-
DONEAR	EQ	20-Sep-2023	105.00	103.00	106.05	102.10	103.80	103.25	104.40	197476	206.17	2978	89954	45.55
DPABHUSHAN	EQ	20-Sep-2023	537.40	540.00	545.50	526.50	532.85	533.20	537.75	12108	65.11	482	6283	51.89
DPSCLTD	EQ	20-Sep-2023	16.75	17.00	17.20	16.55	16.70	16.70	16.81	355072	59.69	1555	166652	46.93
DPWIRES	EQ	20-Sep-2023	646.00	645.20	651.95	640.10	642.00	641.15	643.15	22711	146.06	2467	8789	38.70
DRCSYSTEMS	EQ	20-Sep-2023	40.55	41.00	42.15	39.45	40.30	40.15	40.89	59281	24.24	703	27214	45.91
DREAMFOLKS	EQ	20-Sep-2023	488.70	488.25	492.30	481.00	482.60	482.55	484.92	263280	1276.70	15360	164630	62.53
DREDGECORP	EQ	20-Sep-2023	479.90	475.00	486.60	461.55	471.00	469.85	471.60	122070	575.68	3751	68125	55.81
DRL	SM	20-Sep-2023	10.05	9.55	9.55	9.55	9.55	9.55	9.55	6000	0.57	1	6000	100.00
DRONE	SM	20-Sep-2023	125.50	125.50	126.30	121.10	122.60	123.00	123.63	116000	143.41	57	76000	65.52
DRREDDY	EQ	20-Sep-2023	5728.00	5721.85	5721.85	5602.00	5610.00	5615.05	5645.70	453281	25590.89	53445	283007	62.44
DSPBANKETF	EQ	20-Sep-2023	47.47	47.48	49.70	45.65	45.71	45.81	45.89	3084842	1415.64	402	3075195	99.69
DSPGOLDETF	EQ	20-Sep-2023	58.80	58.15	60.10	55.15	59.20	58.90	59.24	1653	0.98	88	1162	70.30
DSPITETF	EQ	20-Sep-2023	33.14	33.16	33.30	32.94	33.30	33.26	33.08	16219	5.37	73	11363	70.06
DSPN50ETF	EQ	20-Sep-2023	205.90	203.38	204.40	202.42	202.42	202.42	203.24	268	0.54	30	177	66.04
DSPNEWETF	EQ	20-Sep-2023	245.32	244.03	245.19	242.81	243.30	243.23	243.62	7196	17.53	94	5343	74.25
DSPPSBKETF	EQ	20-Sep-2023	54.76	53.70	54.20	51.45	52.45	51.77	52.19	1167880	609.48	369	1165881	99.83
DSPPVBKETF	EQ	20-Sep-2023	23.86	23.67	23.89	23.51	23.57	23.53	23.59	24145	5.70	119	18979	78.60
DSPQ50ETF	EQ	20-Sep-2023	194.24	193.05	193.95	192.43	193.38	193.34	193.07	2942	5.68	118	2198	74.71
DSPSENXETF	EQ	20-Sep-2023	67.91	69.27	69.27	66.73	67.13	66.79	67.48	484	0.33	33	441	91.12
DSPSILVETF	EQ	20-Sep-2023	71.34	72.49	72.49	70.51	71.50	71.41	71.27	10715	7.64	69	4870	45.45
DSSL	EQ	20-Sep-2023	683.50	678.00	701.00	676.90	679.55	683.60	689.04	21465	147.90	2093	12134	56.53
DTIL	EQ	20-Sep-2023	224.60	224.60	234.95	219.95	231.10	230.50	228.91	15523	35.53	795	6624	42.67
DUCOL	SM	20-Sep-2023	177.00	170.05	170.80	169.50	169.50	170.15	170.06	12800	21.77	8	8000	62.50
DUCON	BE	20-Sep-2023	6.90	6.90	6.95	6.90	6.95	6.95	6.91	78867	5.45	115	-	-
DUGLOBAL	SM	20-Sep-2023	61.90	59.55	59.55	59.55	59.55	59.55	59.55	2500	1.49	1	2500	100.00
DVL	EQ	20-Sep-2023	266.40	268.15	269.00	265.25	268.90	267.35	267.51	22103	59.13	1015	12790	57.87
DWARKESH	EQ	20-Sep-2023	103.15	103.00	107.00	101.35	102.05	101.90	103.70	4116930	4269.45	21499	1297480	31.52
DYCL	BE	20-Sep-2023	486.55	484.90	490.00	475.00	479.00	478.90	480.80	16427	78.98	1157	-	-
DYNAMATECH	EQ	20-Sep-2023	4126.35	4150.00	4500.00	4137.00	4486.70	4466.90	4357.94	71396	3111.40	11120	17479	24.48
DYNAMIC	SM	20-Sep-2023	150.40	152.15	157.90	152.00	157.90	157.85	154.58	136000	210.23	61	98000	72.06
DYNPRO	EQ	20-Sep-2023	350.25	350.00	364.90	346.40	357.55	361.60	357.36	28252	100.96	2416	16660	58.97
E2E	BE	20-Sep-2023	369.15	369.15	369.50	368.90	368.90	368.90	369.21	21479	79.30	176	-	-
EASEMYTRIP	EQ	20-Sep-2023	44.70	45.00	45.50	43.40	43.60	43.55	44.09	54479646	24019.91	137874	23006788	42.23
EBBETF0425	EQ	20-Sep-2023	1154.24	1152.57	1154.00	1152.57	1153.96	1153.63	1153.48	3633	41.91	85	2728	75.09
EBBETF0430	EQ	20-Sep-2023	1298.68	1299.01	1302.50	1298.40	1298.62	1299.77	1300.58	6032	78.45	283	3607	59.80
EBBETF0431	EQ	20-Sep-2023	1156.90	1156.10	1159.99	1156.10	1157.67	1157.80	1158.22	3832	44.38	82	2767	72.21
EBBETF0433	EQ	20-Sep-2023	1056.94	1056.07	1056.99	1055.02	1056.05	1056.52	1056.06	4217	44.53	51	4160	98.65
ECLERX	EQ	20-Sep-2023	1846.85	1845.00	1869.90	1775.05	1860.00	1858.90	1824.94	82951	1513.80	11648	31661	38.17
ECLFINANCE	NJ	20-Sep-2023	973.00	966.05	966.05	966.00	966.00	966.04	966.04	25	0.24	3	25	100.00
ECLFINANCE	NO	20-Sep-2023	989.99	995.00	995.00	990.00	991.00	990.75	993.74	3962	39.37	40	3962	100.00
ECLFINANCE	NP	20-Sep-2023	1054.30	1055.00	1056.00	1055.00	1056.00	1056.00	1055.50	2	0.02	2	0	0.00
ECLFINANCE	NR	20-Sep-2023	1006.99	1000.00	1003.00	1000.00	1002.50	1002.25	1001.38	363	3.64	15	338	93.11
ECLFINANCE	NS	20-Sep-2023	1038.00	1034.00	1047.00	1034.00	1034.01	1034.01	1034.27	50	0.52	3	48	96.00
EDELWEISS	EQ	20-Sep-2023	53.80	53.60	54.85	53.20	53.50	53.45	54.13	1555422	841.90	9279	581931	37.41
EDUCOMP	BZ	20-Sep-2023	2.45	2.55	2.55	2.35	2.55	2.55	2.55	248856	6.34	67	-	-
EICHERMOT	EQ	20-Sep-2023	3431.75	3427.00	3450.00	3376.80	3438.00	3441.20	3427.51	547812	18776.34	38115	272788	49.80
EIDPARRY	EQ	20-Sep-2023	555.95	555.50	557.90	536.50	542.00	540.25	546.69	753182	4117.59	20635	369055	49.00
EIFFL	EQ	20-Sep-2023	146.70	145.75	150.95	144.35	146.55	146.25	146.24	35916	52.52	387	32407	90.23
EIHAHOTELS	EQ	20-Sep-2023	477.50	475.00	485.00	472.25	482.95	482.40	477.18	14893	71.07	1383	7371	49.49
EIHOTEL	EQ	20-Sep-2023	233.05	231.80	233.45	226.60	229.00	228.60	228.93	979604	2242.61	23395	564217	57.60
EIMCOELECO	EQ	20-Sep-2023	841.30	835.20	883.35	835.20	883.35	877.05	852.18	13208	112.56	520	10683	80.88
EKC	EQ	20-Sep-2023	124.80	124.50	129.60	122.70	128.50	127.95	126.79	978536	1240.69	9472	410853	41.99
ELDEHSG	EQ	20-Sep-2023	706.80	708.20	717.90	706.00	707.00	708.20	710.38	994	7.06	200	627	63.08
ELECON	EQ	20-Sep-2023	744.70	744.70	779.80	725.65	732.00	730.35	748.52	880505	6590.73	35971	363249	41.25
ELECTCAST	EQ	20-Sep-2023	64.30	64.00	65.90	63.65	65.00	65.30	64.78	2067827	1339.62	8032	766825	37.08
ELECTHERM	BE	20-Sep-2023	135.05	132.35	132.35	132.35	132.35	132.35	132.35	407	0.54	12	-	-
ELGIEQUIP	EQ	20-Sep-2023	513.20	509.00	514.60	502.35	506.60	506.75	508.34	130972	665.78	6717	64879	49.54
ELGIRUBCO	BE	20-Sep-2023	54.05	55.00	55.75	52.25	52.25	52.65	53.57	46954	25.15	367	-	-
ELIN	EQ	20-Sep-2023	163.30	162.00	166.90	161.45	165.05	165.55	164.25	159556	262.08	5320	75109	47.07
EMAMILTD	EQ	20-Sep-2023	549.80	549.75	551.70	533.20	543.00	542.65	542.46	334226	1813.04	15390	216711	64.84
EMAMIPAP	EQ	20-Sep-2023	138.55	141.00	141.60	136.30	138.00	137.85	138.05	63368	87.48	2048	39536	62.39
EMAMIREAL	EQ	20-Sep-2023	80.55	80.55	83.95	80.20	81.70	82.35	82.52	50174	41.41	1034	31132	62.05
EMBASSY	RR	20-Sep-2023	306.81	308.30	308.30	303.54	303.98	303.87	304.85	745294	2272.00	8170	691487	92.78
EMIL	BE	20-Sep-2023	139.45	139.45	146.40	136.00	144.50	143.65	142.65	404605	577.18	3003	-	-
EMKAY	EQ	20-Sep-2023	86.95	88.00	91.40	86.05	86.30	86.55	88.26	81825	72.22	1587	31295	38.25
EMKAYTOOLS	SM	20-Sep-2023	479.60	466.00	503.55	466.00	503.55	503.55	493.02	25800	127.20	27	18600	72.09
EMMBI	EQ	20-Sep-2023	109.20	108.00	115.25	107.55	109.50	109.05	111.30	209906	233.62	4069	92756	44.19
EMUDHRA	EQ	20-Sep-2023	498.10	498.00	516.65	462.60	476.50	475.60	480.93	318471	1531.63	17812	127310	39.98
ENDURANCE	EQ	20-Sep-2023	1649.65	1649.65	1684.45	1609.50	1615.80	1613.60	1627.90	66859	1088.40	10860	32788	49.04
ENERGYDEV	EQ	20-Sep-2023	20.00	20.00	20.00	19.30	19.70	19.40	19.56	75050	14.68	535	51642	68.81
ENGINERSIN	EQ	20-Sep-2023	151.20	150.00	150.45	146.00	147.75	147.40	148.20	2130195	3156.89	16176	884807	41.54
ENIL	EQ	20-Sep-2023	148.65	147.00	148.80	145.10	148.00	146.90	146.96	17412	25.59	630	9730	55.88
EPIGRAL	EQ	20-Sep-2023	1006.80	1002.70	1013.45	994.00	995.00	997.90	1002.67	25962	260.31	2603	15822	60.94
EPL	EQ	20-Sep-2023	197.95	197.35	198.20	196.45	197.00	197.10	197.06	506142	997.43	11711	289469	57.19
EQUITASBNK	EQ	20-Sep-2023	84.65	84.65	85.05	83.50	83.90	83.85	83.97	3143785	2639.88	23227	1905223	60.60
ERFLNCDI	N5	20-Sep-2023	905.00	906.00	906.00	906.00	906.00	906.00	906.00	30	0.27	1	30	100.00
ERFLNCDI	N6	20-Sep-2023	941.20	941.10	941.10	941.10	941.10	941.10	941.10	20	0.19	1	20	100.00
ERIS	EQ	20-Sep-2023	818.85	812.50	828.00	812.50	816.50	824.05	819.94	78666	645.02	13237	49261	62.62
EROSMEDIA	EQ	20-Sep-2023	18.85	18.60	19.15	18.60	18.85	18.65	18.84	307261	57.88	1121	176054	57.30
ESABINDIA	EQ	20-Sep-2023	5133.30	5133.00	5188.55	5100.00	5117.35	5115.55	5139.28	3754	192.93	1480	1685	44.89
ESCORTS	EQ	20-Sep-2023	3170.15	3159.90	3178.65	3115.80	3137.30	3136.70	3147.21	131316	4132.79	12175	25573	19.47
ESFL	SM	20-Sep-2023	141.20	139.00	147.00	138.50	141.05	141.30	144.24	166800	240.59	104	112800	67.63
ESG	EQ	20-Sep-2023	32.96	32.96	32.99	32.68	32.80	32.68	32.72	169565	55.48	258	146833	86.59
ESSARSHPNG	BE	20-Sep-2023	14.10	14.35	14.35	14.35	14.35	14.35	14.35	168356	24.16	190	-	-
ESSENTIA	BE	20-Sep-2023	7.05	7.35	7.40	7.10	7.40	7.40	7.39	5067657	374.55	2536	-	-
ESTER	EQ	20-Sep-2023	94.40	94.20	95.90	92.50	95.50	95.30	94.16	135560	127.64	2306	82806	61.08
ETHOSLTD	EQ	20-Sep-2023	1711.70	1717.95	1768.00	1709.70	1723.00	1720.30	1741.50	46823	815.42	6785	15803	33.75
EUROBOND	SM	20-Sep-2023	142.90	143.05	146.00	142.50	145.40	145.40	143.96	15000	21.59	14	10000	66.67
EVEREADY	EQ	20-Sep-2023	401.00	399.00	407.70	396.00	396.20	397.55	400.00	158554	634.22	7062	72222	45.55
EVERESTIND	EQ	20-Sep-2023	1087.30	1087.30	1116.95	1082.30	1098.00	1089.90	1094.14	10975	120.08	2083	4778	43.54
EXCEL	BE	20-Sep-2023	0.35	0.35	0.40	0.35	0.40	0.40	0.36	1241530	4.50	306	-	-
EXCELINDUS	EQ	20-Sep-2023	908.65	908.65	916.10	888.50	895.00	893.00	900.25	10171	91.56	1557	6555	64.45
EXIDEIND	EQ	20-Sep-2023	265.95	265.95	266.25	260.10	261.75	261.85	262.70	3029530	7958.42	33626	1697153	56.02
EXPLEOSOL	EQ	20-Sep-2023	1429.45	1435.00	1435.00	1410.00	1425.00	1421.90	1422.50	19619	279.08	2819	8774	44.72
EXXARO	EQ	20-Sep-2023	134.80	133.90	134.70	131.10	132.50	132.15	132.78	209248	277.85	5636	112403	53.72
FACT	EQ	20-Sep-2023	545.80	545.00	545.00	521.00	528.80	528.50	530.86	1046547	5555.68	22823	256552	24.51
FAIRCHEMOR	EQ	20-Sep-2023	1146.45	1146.45	1150.05	1124.95	1132.00	1134.10	1134.83	11734	133.16	2475	6498	55.38
FAZE3Q	EQ	20-Sep-2023	381.65	381.90	381.90	378.20	380.00	379.60	379.81	12028	45.68	1278	6507	54.10
FCL	EQ	20-Sep-2023	316.25	320.50	325.00	316.50	319.40	320.05	320.74	462792	1484.37	10970	110570	23.89
FCONSUMER	BE	20-Sep-2023	0.80	0.80	0.80	0.80	0.80	0.80	0.80	1390788	11.13	495	-	-
FCSSOFT	EQ	20-Sep-2023	2.85	2.85	2.90	2.75	2.80	2.80	2.82	8798541	247.74	4810	5768882	65.57
FDC	EQ	20-Sep-2023	368.20	367.00	367.75	361.05	361.65	362.50	364.53	238589	869.74	7538	155684	65.25
FEDERALBNK	EQ	20-Sep-2023	146.10	145.30	147.50	144.30	146.60	146.50	145.47	19554843	28445.72	78275	7108269	36.35
FELDVR	BE	20-Sep-2023	5.75	6.00	6.00	5.50	5.50	5.50	5.59	17786	0.99	48	-	-
FELIX	SM	20-Sep-2023	112.50	110.00	112.60	110.00	112.00	112.35	112.02	6000	6.72	6	5000	83.33
FIBERWEB	EQ	20-Sep-2023	31.85	31.35	32.50	31.25	31.50	31.45	31.76	81834	25.99	1307	25545	31.22
FIDEL	SM	20-Sep-2023	110.00	112.20	113.00	112.20	113.00	113.00	112.52	15000	16.88	5	12000	80.00
FIEMIND	EQ	20-Sep-2023	1843.70	1838.95	1838.95	1810.00	1817.00	1816.25	1824.48	31685	578.09	5121	15795	49.85
FILATEX	EQ	20-Sep-2023	45.05	45.30	45.70	44.65	44.80	44.95	45.06	329028	148.26	2779	202339	61.50
FINCABLES	EQ	20-Sep-2023	1110.20	1100.00	1109.50	1080.30	1091.00	1090.85	1092.28	193557	2114.19	13324	69632	35.97
FINEORG	EQ	20-Sep-2023	5091.80	5110.00	5164.90	5088.00	5102.05	5104.90	5124.94	33025	1692.51	7933	16641	50.39
FINOPB	EQ	20-Sep-2023	337.70	335.00	338.75	322.60	330.35	330.30	329.84	120256	396.66	6915	53748	44.69
FINPIPE	EQ	20-Sep-2023	227.10	227.10	229.40	224.50	227.50	226.90	226.72	350894	795.53	11921	159345	45.41
FIVESTAR	EQ	20-Sep-2023	699.85	703.10	703.10	688.05	701.00	699.60	696.55	318329	2217.32	14800	203045	63.78
FLEXITUFF	BE	20-Sep-2023	38.55	40.45	40.45	38.95	40.00	40.00	39.86	8163	3.25	74	-	-
FLFL	BZ	20-Sep-2023	4.10	4.05	4.05	3.90	3.90	3.90	3.90	439427	17.16	241	-	-
FLUOROCHEM	EQ	20-Sep-2023	3073.35	3080.00	3088.00	2991.90	3029.00	3027.50	3026.80	118412	3584.10	10965	51626	43.60
FMGOETZE	EQ	20-Sep-2023	367.10	367.90	367.90	358.35	362.10	362.30	361.90	124813	451.70	5145	67821	54.34
FMNL	BE	20-Sep-2023	6.05	6.30	6.30	6.05	6.10	6.10	6.20	62307	3.87	140	-	-
FOCE	SM	20-Sep-2023	840.00	849.00	849.00	848.00	848.00	848.00	848.50	2000	16.97	2	2000	100.00
FOCUS	EQ	20-Sep-2023	770.95	774.95	786.00	763.00	775.00	770.50	774.14	38421	297.43	1938	26414	68.75
FOODSIN	EQ	20-Sep-2023	175.45	173.00	176.15	170.10	173.00	173.60	172.51	150652	259.90	4210	64446	42.78
FORCEMOT	EQ	20-Sep-2023	3767.20	3767.20	3799.00	3672.55	3695.00	3703.00	3725.36	16277	606.38	3274	10201	62.67
FORTIS	EQ	20-Sep-2023	325.40	326.00	337.90	325.05	337.50	336.75	333.55	1293133	4313.20	24963	712758	55.12
FOSECOIND	EQ	20-Sep-2023	3422.65	3401.30	3461.20	3384.05	3385.10	3403.85	3414.38	3624	123.74	1144	1497	41.31
FRETAIL	BZ	20-Sep-2023	3.75	3.75	3.80	3.60	3.60	3.60	3.63	922586	33.53	1237	-	-
FROG	SM	20-Sep-2023	240.05	240.50	248.00	234.00	238.45	237.85	239.59	14400	34.50	35	11200	77.78
FSL	EQ	20-Sep-2023	166.70	165.65	166.80	163.00	164.00	163.75	165.17	1260832	2082.52	13306	538897	42.74
FUSION	EQ	20-Sep-2023	612.95	611.00	620.00	599.15	603.00	601.60	610.57	134453	820.93	9733	70515	52.45
GABRIEL	EQ	20-Sep-2023	315.25	305.05	318.00	303.95	314.75	314.95	314.31	362486	1139.32	7578	229222	63.24
GAEL	EQ	20-Sep-2023	285.45	283.90	284.70	273.95	275.60	276.70	278.78	407761	1136.75	7573	187395	45.96
GAIL	EQ	20-Sep-2023	123.50	124.10	125.80	122.95	123.70	123.55	123.93	20993004	26016.54	56040	12647486	60.25
GALAXYSURF	EQ	20-Sep-2023	2660.25	2669.95	2673.50	2636.70	2640.00	2654.35	2653.70	10631	282.12	2812	6276	59.03
GALLANTT	EQ	20-Sep-2023	94.30	92.00	95.90	92.00	95.10	95.25	94.99	162041	153.92	2027	51015	31.48
GANDHITUBE	EQ	20-Sep-2023	681.00	677.85	688.45	671.00	674.55	673.95	678.48	4902	33.26	943	2714	55.37
GANECOS	EQ	20-Sep-2023	1001.80	1006.85	1009.95	977.05	982.00	983.70	988.93	48725	481.86	6314	27386	56.21
GANESHBE	EQ	20-Sep-2023	158.35	159.70	159.70	155.30	156.00	156.20	156.74	88274	138.36	2755	42170	47.77
GANESHHOUC	EQ	20-Sep-2023	438.20	437.60	448.90	434.10	439.50	439.65	441.61	58403	257.91	4738	32326	55.35
GANGAFORGE	BE	20-Sep-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	5985	0.38	42	-	-
GANGESSECU	EQ	20-Sep-2023	127.50	126.10	128.45	121.75	123.50	122.10	124.41	32512	40.45	1113	18661	57.40
GARFIBRES	EQ	20-Sep-2023	3125.45	3132.50	3155.00	3111.00	3126.60	3128.05	3140.95	9231	289.94	3231	5533	59.94
GATECHDVR	BE	20-Sep-2023	10.05	10.30	10.30	9.55	9.55	9.55	9.57	488464	46.74	199	-	-
GATEWAY	EQ	20-Sep-2023	87.95	87.95	88.80	86.10	86.45	86.45	87.24	546591	476.84	6515	328323	60.07
GATI	EQ	20-Sep-2023	164.20	163.20	166.60	157.80	159.60	158.55	160.83	1019706	1640.02	14843	451840	44.31
GAYAHWS	BE	20-Sep-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	301116	2.71	207	-	-
GAYAPROJ	BE	20-Sep-2023	6.45	6.50	6.70	6.45	6.55	6.65	6.61	99778	6.60	216	-	-
GEECEE	EQ	20-Sep-2023	200.05	197.60	199.35	192.90	194.95	195.45	195.39	31699	61.94	1729	17768	56.05
GEEKAYWIRE	BE	20-Sep-2023	294.00	289.10	293.00	289.00	289.00	289.00	291.18	4207	12.25	120	-	-
GENCON	BE	20-Sep-2023	46.20	46.00	46.00	45.30	45.30	45.30	45.49	11478	5.22	21	-	-
GENESYS	EQ	20-Sep-2023	369.45	368.95	377.95	360.00	368.00	366.85	369.79	88742	328.16	5208	31539	35.54
GENSOL	EQ	20-Sep-2023	1869.00	1868.05	1885.00	1840.80	1879.00	1868.70	1860.80	15434	287.20	2036	9581	62.08
GENUSPAPER	EQ	20-Sep-2023	19.60	19.50	19.70	19.10	19.50	19.45	19.38	646109	125.23	1761	241087	37.31
GENUSPOWER	EQ	20-Sep-2023	262.60	260.00	261.80	250.90	254.00	254.40	254.33	609097	1549.10	12479	368272	60.46
GEOJITFSL	EQ	20-Sep-2023	52.90	52.90	53.00	50.50	51.30	51.95	52.32	407426	213.17	2610	220551	54.13
GEPIL	EQ	20-Sep-2023	175.25	175.00	185.55	174.45	178.50	178.60	180.18	1072806	1932.97	15452	308084	28.72
GESHIP	EQ	20-Sep-2023	829.20	824.85	829.00	810.35	819.80	817.05	818.70	209417	1714.51	12183	78630	37.55
GET&D	EQ	20-Sep-2023	397.15	403.00	417.00	385.15	410.55	410.30	410.11	471590	1934.02	8277	240826	51.07
GFLLIMITED	EQ	20-Sep-2023	87.35	86.65	89.25	85.25	88.45	88.15	88.11	199734	175.98	1829	111074	55.61
GHCL	EQ	20-Sep-2023	645.00	645.20	646.95	621.00	622.20	622.10	631.41	281869	1779.76	9895	143003	50.73
GHCLTEXTIL	EQ	20-Sep-2023	78.00	77.95	78.80	76.30	77.95	76.85	77.85	269836	210.06	3363	182924	67.79
GICHSGFIN	EQ	20-Sep-2023	203.00	201.00	216.45	200.05	210.35	209.55	211.28	1923537	4064.12	19129	834580	43.39
GICL	SM	20-Sep-2023	44.60	46.80	46.80	46.70	46.80	46.80	46.78	12000	5.61	4	12000	100.00
GICRE	EQ	20-Sep-2023	231.40	230.50	237.40	224.60	230.00	229.60	230.46	1548007	3567.56	18427	322461	20.83
GILLANDERS	EQ	20-Sep-2023	77.90	76.75	85.75	76.75	81.75	80.85	83.05	474383	393.98	6030	174067	36.69
GILLETTE	EQ	20-Sep-2023	6189.20	6174.00	6371.90	6037.50	6261.80	6271.05	6230.16	38584	2403.85	9748	17994	46.64
GILT5YBEES	EQ	20-Sep-2023	53.03	53.06	53.09	53.03	53.05	53.05	53.05	334296	177.34	787	284763	85.18
GINNIFILA	BE	20-Sep-2023	29.55	29.30	29.30	29.10	29.10	29.10	29.27	13256	3.88	37	-	-
GIPCL	EQ	20-Sep-2023	142.20	141.00	143.90	139.55	142.00	141.40	141.68	1070152	1516.20	7038	422939	39.52
GIRIRAJ	SM	20-Sep-2023	1222.40	1283.50	1283.50	1283.50	1283.50	1283.50	1283.50	6000	77.01	3	6000	100.00
GISOLUTION	BE	20-Sep-2023	12.50	12.70	13.00	12.30	12.50	12.50	12.71	992979	126.17	1511	-	-
GKWLIMITED	BE	20-Sep-2023	1021.95	1001.55	1001.55	1001.55	1001.55	1001.55	1001.55	527	5.28	13	-	-
GLAND	EQ	20-Sep-2023	1696.95	1688.95	1694.45	1665.00	1676.85	1680.90	1680.85	125725	2113.24	13802	50968	40.54
GLAXO	EQ	20-Sep-2023	1592.95	1595.00	1605.05	1560.00	1568.00	1568.85	1579.75	46263	730.84	5866	28820	62.30
GLENMARK	EQ	20-Sep-2023	851.55	853.00	863.00	828.10	859.95	856.60	850.61	1526780	12986.99	32106	693252	45.41
GLFL	EQ	20-Sep-2023	3.50	3.65	3.65	3.35	3.55	3.55	3.41	5231	0.18	21	3983	76.14
GLOBAL	EQ	20-Sep-2023	189.50	189.90	193.75	185.00	193.70	191.45	189.30	31726	60.06	731	19985	62.99
GLOBALPET	SM	20-Sep-2023	77.45	77.45	79.65	76.05	76.05	76.65	77.61	21000	16.30	7	15000	71.43
GLOBALVECT	BE	20-Sep-2023	78.75	79.30	79.30	77.05	77.90	77.65	77.26	24739	19.11	48	-	-
GLOBE	EQ	20-Sep-2023	4.30	4.40	4.65	4.35	4.65	4.60	4.52	2313931	104.64	1918	1666846	72.04
GLOBUSSPR	EQ	20-Sep-2023	906.35	900.00	907.70	881.00	889.95	887.30	894.64	291763	2610.24	14502	177156	60.72
GLS	EQ	20-Sep-2023	644.85	643.00	654.00	633.05	638.70	635.10	641.87	104422	670.25	6846	56025	53.65
GMBREW	EQ	20-Sep-2023	660.05	669.90	713.00	663.95	700.00	699.35	699.62	382890	2678.79	21885	124440	32.50
GMDCLTD	EQ	20-Sep-2023	291.55	291.00	293.95	283.60	288.00	287.95	288.58	3555702	10260.91	32153	1210118	34.03
GMMPFAUDLR	EQ	20-Sep-2023	1810.15	1811.00	1837.70	1798.35	1807.90	1814.00	1815.33	158487	2877.06	13225	83877	52.92
GMRINFRA	EQ	20-Sep-2023	59.85	58.55	60.80	58.55	59.70	59.75	59.86	9459462	5662.61	14146	4546439	48.06
GMRP&UI	EQ	20-Sep-2023	46.25	47.50	48.55	43.95	43.95	43.95	46.16	29155203	13459.49	34738	11994511	41.14
GNA	EQ	20-Sep-2023	479.95	478.50	478.50	460.00	461.20	461.40	465.13	253804	1180.52	13255	131032	51.63
GNFC	EQ	20-Sep-2023	617.95	616.80	618.55	602.25	609.95	607.25	609.14	989722	6028.76	16318	432412	43.69
GOACARBON	EQ	20-Sep-2023	527.60	523.00	541.50	520.00	522.00	521.35	529.19	45566	241.13	4545	12275	26.94
GOCLCORP	EQ	20-Sep-2023	424.45	419.00	433.10	416.60	417.10	417.80	422.88	44450	187.97	3857	19164	43.11
GOCOLORS	EQ	20-Sep-2023	1361.05	1350.00	1367.30	1321.00	1328.55	1339.30	1340.64	62783	841.69	15382	44070	70.19
GODFRYPHLP	EQ	20-Sep-2023	2056.35	2056.35	2084.95	2027.55	2040.00	2045.50	2056.71	31442	646.67	4982	15854	50.42
GODHA	BE	20-Sep-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.91	929253	8.48	391	-	-
GODREJAGRO	EQ	20-Sep-2023	485.80	485.00	485.55	477.25	479.60	478.60	480.44	84763	407.24	6557	48068	56.71
GODREJCP	EQ	20-Sep-2023	993.30	991.90	996.70	977.25	989.25	990.10	988.52	844213	8345.20	40149	526188	62.33
GODREJIND	EQ	20-Sep-2023	575.45	569.00	574.45	555.20	560.70	558.80	563.57	153640	865.86	8840	68330	44.47
GODREJPROP	EQ	20-Sep-2023	1621.35	1617.60	1634.90	1584.75	1590.45	1588.40	1601.30	427123	6839.54	20184	200680	46.98
GOKEX	EQ	20-Sep-2023	766.75	771.00	798.00	761.95	772.00	768.60	777.84	318432	2476.88	21287	129827	40.77
GOKUL	EQ	20-Sep-2023	34.05	34.15	35.50	33.30	33.75	33.95	34.34	357455	122.75	2014	191822	53.66
GOKULAGRO	EQ	20-Sep-2023	114.60	114.60	115.35	112.05	113.90	113.00	113.37	109259	123.87	2535	50499	46.22
GOLDBEES	EQ	20-Sep-2023	50.44	50.46	50.64	50.36	50.40	50.38	50.47	2700162	1362.87	20943	1949096	72.18
GOLDENTOBC	BZ	20-Sep-2023	55.35	54.10	55.35	53.05	53.65	53.65	54.26	3662	1.99	48	-	-
GOLDETF	EQ	20-Sep-2023	59.30	62.00	62.00	58.95	59.45	59.40	59.57	9462	5.64	128	8899	94.05
GOLDIAM	EQ	20-Sep-2023	129.55	127.75	129.90	127.10	127.65	127.80	128.45	144115	185.12	2336	88921	61.70
GOLDSHARE	EQ	20-Sep-2023	50.50	50.50	50.80	50.45	50.45	50.50	50.55	41256	20.85	406	27061	65.59
GOLDSTAR	SM	20-Sep-2023	9.75	10.20	10.20	10.20	10.20	10.20	10.20	45000	4.59	2	45000	100.00
GOLDTECH	BE	20-Sep-2023	89.50	89.95	89.95	88.50	88.50	88.60	88.81	17938	15.93	140	-	-
GOODLUCK	EQ	20-Sep-2023	593.85	591.00	609.00	591.00	596.10	598.75	601.23	214072	1287.07	10225	111270	51.98
GOODYEAR	EQ	20-Sep-2023	1311.65	1311.65	1323.60	1300.00	1308.00	1304.65	1308.74	9248	121.03	1575	6035	65.26
GOYALALUM	BE	20-Sep-2023	8.60	8.75	8.75	8.75	8.75	8.75	8.75	55946	4.90	166	-	-
GPIL	EQ	20-Sep-2023	616.90	615.05	622.75	607.05	617.00	616.25	615.11	217780	1339.59	7984	114772	52.70
GPPL	EQ	20-Sep-2023	128.45	129.00	131.40	125.25	126.65	126.35	127.41	1191731	1518.34	15168	619914	52.02
GPTINFRA	BE	20-Sep-2023	92.50	94.35	94.35	91.05	91.10	91.10	92.65	17938	16.62	53	-	-
GRANULES	EQ	20-Sep-2023	326.90	325.00	333.95	321.00	332.20	331.60	329.13	1988574	6545.04	29243	599516	30.15
GRAPHITE	EQ	20-Sep-2023	492.15	487.00	523.65	485.90	502.00	503.45	510.02	2522120	12863.31	52124	427375	16.95
GRASIM	EQ	20-Sep-2023	1957.45	1957.45	1960.00	1930.00	1941.25	1944.70	1944.80	579726	11274.49	32209	272660	47.03
GRAUWEIL	EQ	20-Sep-2023	133.15	132.75	133.80	127.10	128.85	127.55	129.13	470998	608.19	5005	263175	55.88
GRAVITA	EQ	20-Sep-2023	822.00	823.55	838.95	810.10	817.95	819.75	825.14	329401	2718.01	17986	120841	36.69
GRCL	SM	20-Sep-2023	94.15	98.85	98.85	98.85	98.85	98.85	98.85	8000	7.91	2	8000	100.00
GREAVESCOT	EQ	20-Sep-2023	145.65	144.70	144.95	141.30	142.25	142.00	142.67	850711	1213.73	8707	408031	47.96
GREENCHEF	SM	20-Sep-2023	126.05	125.00	125.55	122.75	123.50	123.50	123.96	22400	27.77	14	20800	92.86
GREENLAM	EQ	20-Sep-2023	457.70	455.00	461.40	453.10	460.00	459.05	458.70	14217	65.21	1671	8857	62.30
GREENPANEL	EQ	20-Sep-2023	386.90	388.40	389.45	382.00	383.20	384.15	384.54	150575	579.02	9050	74613	49.55
GREENPLY	EQ	20-Sep-2023	162.60	163.60	163.85	158.80	161.00	160.85	161.25	116850	188.42	3031	67152	57.47
GREENPOWER	BE	20-Sep-2023	14.25	14.50	14.50	13.95	14.25	14.20	14.20	2301793	326.78	6979	-	-
GRINDWELL	EQ	20-Sep-2023	2066.65	2059.90	2095.75	2051.00	2073.00	2071.05	2068.96	41245	853.34	8830	25433	61.66
GRINFRA	EQ	20-Sep-2023	1258.85	1250.05	1287.00	1232.05	1245.00	1245.10	1260.48	93372	1176.94	8811	24080	25.79
GRMOVER	EQ	20-Sep-2023	206.20	205.85	208.70	201.60	204.40	203.85	204.64	112015	229.23	4817	54904	49.01
GROBTEA	EQ	20-Sep-2023	870.60	873.90	909.90	855.10	882.20	883.65	881.55	1842	16.24	445	332	18.02
GRPLTD	BE	20-Sep-2023	3800.00	3825.00	3850.00	3825.00	3850.00	3850.00	3843.43	198	7.61	15	-	-
GRSE	EQ	20-Sep-2023	823.35	814.15	852.00	805.00	845.00	843.60	837.70	2361293	19780.58	55112	264356	11.20
GRWRHITECH	EQ	20-Sep-2023	1283.70	1281.85	1283.65	1205.50	1280.00	1257.55	1250.80	45188	565.21	2254	29451	65.17
GSEC10YEAR	EQ	20-Sep-2023	25.10	25.10	25.10	24.30	25.10	25.10	24.90	4	0.00	4	2	50.00
GSFC	EQ	20-Sep-2023	172.25	171.65	171.95	169.00	170.35	170.35	170.49	1203896	2052.56	8245	518789	43.09
GSLSU	EQ	20-Sep-2023	176.25	176.00	176.80	171.30	172.00	172.05	172.93	392528	678.78	5316	143876	36.65
GSPL	EQ	20-Sep-2023	281.85	283.15	288.90	279.30	288.00	287.70	284.70	1061845	3023.12	25725	637160	60.00
GSS	EQ	20-Sep-2023	217.20	216.70	218.50	212.00	212.50	213.35	215.26	63038	135.70	2098	40125	63.65
GSTL	SM	20-Sep-2023	109.25	109.00	109.00	102.00	105.50	103.35	104.58	6000	6.28	6	5000	83.33
GTECJAINX	BE	20-Sep-2023	75.25	76.75	76.75	76.75	76.75	76.75	76.75	18302	14.05	10	-	-
GTL	BE	20-Sep-2023	9.10	8.95	8.95	8.65	8.70	8.70	8.69	939139	81.65	1964	-	-
GTLINFRA	EQ	20-Sep-2023	1.25	1.20	1.25	1.20	1.20	1.20	1.20	62526167	750.95	11065	36771514	58.81
GTPL	EQ	20-Sep-2023	177.95	177.50	181.00	177.45	179.15	179.15	178.98	126459	226.33	2929	52732	41.70
GUFICBIO	EQ	20-Sep-2023	293.85	292.90	294.80	284.00	285.50	285.35	287.81	149422	430.06	4416	85895	57.48
GUJALKALI	EQ	20-Sep-2023	718.20	713.00	715.35	697.85	703.50	705.20	705.51	104671	738.46	5837	52150	49.82
GUJAPOLLO	BE	20-Sep-2023	223.00	229.70	229.70	219.65	221.00	221.55	222.78	1982	4.42	54	-	-
GUJGASLTD	EQ	20-Sep-2023	453.20	453.75	455.50	445.00	445.85	446.25	448.18	1675358	7508.55	20800	924882	55.21
GUJRAFFIA	BE	20-Sep-2023	36.05	36.00	37.85	34.25	37.50	37.50	36.74	10712	3.94	92	-	-
GULFOILLUB	EQ	20-Sep-2023	559.65	562.00	562.00	545.00	546.05	548.25	550.47	39218	215.88	3077	18961	48.35
GULFPETRO	EQ	20-Sep-2023	44.55	45.10	45.50	43.85	44.00	44.20	44.56	101946	45.42	1207	40794	40.02
GULPOLY	EQ	20-Sep-2023	225.70	226.85	226.85	221.50	223.30	223.35	223.19	52492	117.16	2032	27529	52.44
GVKPIL	EQ	20-Sep-2023	8.25	8.65	8.65	8.65	8.65	8.65	8.65	904347	78.23	815	904347	100.00
GVPTECH	BE	20-Sep-2023	14.60	14.30	14.30	14.30	14.30	14.30	14.30	21625	3.09	49	-	-
HAL	EQ	20-Sep-2023	3983.60	3984.30	4057.50	3965.00	3998.00	3992.60	4014.02	1219857	48965.36	78835	502232	41.17
HAPPSTMNDS	EQ	20-Sep-2023	930.05	930.95	940.00	922.35	923.60	924.10	926.69	271502	2515.99	16081	144095	53.07
HARDWYN	EQ	20-Sep-2023	39.35	39.45	39.95	39.00	39.15	39.15	39.17	145973	57.18	692	129378	88.63
HARIOMPIPE	EQ	20-Sep-2023	579.45	585.45	585.45	570.60	578.45	576.30	575.05	37102	213.35	4562	15836	42.68
HARRMALAYA	EQ	20-Sep-2023	154.95	158.70	167.30	157.10	162.70	161.45	162.82	588806	958.69	12054	134981	22.92
HARSHA	EQ	20-Sep-2023	434.35	433.95	436.50	427.00	430.00	428.45	430.79	50912	219.32	5271	26004	51.08
HATHWAY	EQ	20-Sep-2023	18.15	18.15	18.80	17.90	18.60	18.50	18.43	11761097	2167.38	9783	4062549	34.54
HATSUN	EQ	20-Sep-2023	1205.85	1186.05	1197.80	1165.00	1186.00	1174.65	1175.75	147635	1735.82	12787	82833	56.11
HAVELLS	EQ	20-Sep-2023	1425.90	1425.00	1427.70	1403.75	1413.75	1413.20	1415.14	524300	7419.60	20967	282060	53.80
HAVISHA	BE	20-Sep-2023	1.85	1.90	1.90	1.80	1.85	1.85	1.85	56439	1.05	87	-	-
HBLPOWER	EQ	20-Sep-2023	264.80	263.00	266.65	252.15	256.25	255.50	258.28	1457546	3764.51	22135	666676	45.74
HBSL	EQ	20-Sep-2023	56.95	56.90	57.55	56.10	56.50	56.60	56.64	53320	30.20	1524	32863	61.63
HCC	EQ	20-Sep-2023	24.35	24.30	25.45	24.05	24.75	24.65	24.81	16220305	4024.68	17096	9003719	55.51
HCG	EQ	20-Sep-2023	359.35	359.95	361.95	350.35	352.10	353.75	355.91	74896	266.56	4019	45346	60.55
HCL-INSYS	BE	20-Sep-2023	17.10	17.00	17.45	17.00	17.30	17.15	17.26	216455	37.37	943	-	-
HCLTECH	EQ	20-Sep-2023	1305.00	1281.50	1304.00	1281.50	1295.50	1293.40	1295.12	2220756	28761.37	93995	1575192	70.93
HDFCAMC	EQ	20-Sep-2023	2648.55	2625.00	2722.00	2621.10	2692.20	2684.05	2691.78	696580	18750.41	45243	223838	32.13
HDFCBANK	EQ	20-Sep-2023	1629.05	1599.00	1599.00	1560.40	1566.00	1563.70	1570.63	57737324	906840.80	977717	35268822	61.08
HDFCBSE500	EQ	20-Sep-2023	27.99	27.84	28.05	27.50	27.94	27.90	27.85	32387	9.02	250	19589	60.48
HDFCGOLD	EQ	20-Sep-2023	51.92	51.93	52.08	51.84	52.04	52.02	52.00	526110	273.56	1633	430957	81.91
HDFCGROWTH	EQ	20-Sep-2023	101.58	103.15	103.15	100.91	101.00	100.99	101.24	1611	1.63	54	1194	74.12
HDFCLIFE	EQ	20-Sep-2023	659.95	659.35	659.35	645.75	648.00	648.20	650.44	1596867	10386.72	59668	667995	41.83
HDFCLIQUID	EQ	20-Sep-2023	1000.00	1000.00	1000.00	999.99	999.99	999.99	999.99	550	5.50	3	550	100.00
HDFCLOWVOL	EQ	20-Sep-2023	154.14	153.55	154.30	153.50	153.50	153.50	154.15	122	0.19	8	106	86.89
HDFCMID150	EQ	20-Sep-2023	151.74	151.56	152.48	150.80	151.00	151.28	151.46	16072	24.34	136	14952	93.03
HDFCMOMENT	EQ	20-Sep-2023	231.97	233.10	255.00	227.44	227.44	242.77	232.61	2299	5.35	60	1426	62.03
HDFCNEXT50	EQ	20-Sep-2023	463.20	461.32	461.55	457.03	457.03	458.50	459.60	393	1.81	26	344	87.53
HDFCNIF100	EQ	20-Sep-2023	202.29	202.29	202.29	200.60	202.00	201.98	201.75	873	1.76	34	721	82.59
HDFCNIFBAN	EQ	20-Sep-2023	465.09	465.09	465.09	459.31	462.42	461.10	461.33	10587	48.84	286	7575	71.55
HDFCNIFIT	EQ	20-Sep-2023	335.06	335.01	335.01	332.30	334.21	333.00	333.43	1556	5.19	65	1169	75.13
HDFCNIFTY	EQ	20-Sep-2023	219.90	219.49	219.49	217.04	217.99	217.66	217.91	65995	143.81	1401	56418	85.49
HDFCPVTBAN	EQ	20-Sep-2023	238.18	241.65	241.65	235.30	237.30	237.01	237.30	1900	4.51	40	1723	90.68
HDFCQUAL	EQ	20-Sep-2023	45.68	45.68	46.15	45.19	46.15	45.89	45.39	900	0.41	67	697	77.44
HDFCSENSEX	EQ	20-Sep-2023	742.45	743.01	743.01	734.97	735.00	735.00	737.24	6438	47.46	250	6056	94.07
HDFCSILVER	EQ	20-Sep-2023	71.07	71.57	71.57	70.80	71.17	71.08	70.96	548209	389.03	842	359719	65.62
HDFCSML250	EQ	20-Sep-2023	122.92	123.04	123.04	121.49	122.50	122.12	122.18	143546	175.39	2145	92323	64.32
HDFCVALUE	EQ	20-Sep-2023	107.49	107.00	107.54	106.50	107.31	107.29	106.97	1661	1.78	49	860	51.78
HEADSUP	EQ	20-Sep-2023	12.05	12.00	12.10	11.85	11.95	11.95	11.94	18222	2.18	152	15526	85.20
HEALTHY	EQ	20-Sep-2023	9.88	9.88	9.99	9.77	9.85	9.82	9.83	110006	10.81	722	68169	61.97
HECPROJECT	EQ	20-Sep-2023	46.70	48.60	48.60	46.00	46.65	47.60	46.87	14457	6.78	210	9084	62.83
HEG	EQ	20-Sep-2023	1723.70	1723.00	1787.70	1708.05	1738.95	1739.80	1757.13	288432	5068.12	17216	74193	25.72
HEIDELBERG	EQ	20-Sep-2023	188.35	181.90	182.90	179.40	181.20	181.20	180.77	437488	790.86	5715	214222	48.97
HEMIPROP	EQ	20-Sep-2023	120.60	120.15	122.50	119.10	120.50	120.35	121.06	880875	1066.37	6177	438461	49.78
HERANBA	EQ	20-Sep-2023	371.75	374.95	381.10	371.90	375.50	375.90	376.36	46239	174.03	3328	21091	45.61
HERCULES	EQ	20-Sep-2023	319.35	315.40	321.60	314.25	318.00	315.95	316.40	20395	64.53	2282	9547	46.81
HERITGFOOD	EQ	20-Sep-2023	243.00	242.00	244.90	237.50	238.40	238.10	240.54	403651	970.95	10216	176958	43.84
HEROMOTOCO	EQ	20-Sep-2023	3114.65	3114.60	3132.85	3048.25	3055.50	3061.85	3095.79	575906	17828.83	42443	258765	44.93
HESTERBIO	EQ	20-Sep-2023	1703.30	1700.00	1705.40	1675.00	1684.30	1689.15	1690.60	4026	68.06	853	2527	62.77
HEUBACHIND	EQ	20-Sep-2023	505.60	509.90	510.10	497.50	502.90	502.75	503.24	64515	324.67	5794	29217	45.29
HEXATRADEX	EQ	20-Sep-2023	146.60	146.15	148.25	145.40	145.40	146.30	146.90	1984	2.91	174	1390	70.06
HFCL	EQ	20-Sep-2023	74.05	73.90	75.50	73.25	74.10	73.90	74.15	7781450	5770.28	21509	3676778	47.25
HGINFRA	EQ	20-Sep-2023	973.05	970.05	981.40	952.15	955.10	960.20	965.26	70033	676.00	10251	28011	40.00
HGS	EQ	20-Sep-2023	1011.80	1011.00	1020.00	1004.75	1010.00	1009.10	1009.28	24235	244.60	3133	13486	55.65
HIKAL	EQ	20-Sep-2023	309.10	310.00	312.50	305.10	306.00	307.25	308.78	286940	886.01	7378	103776	36.17
HIL	EQ	20-Sep-2023	3014.30	3014.00	3025.45	2931.50	2941.00	2946.30	2970.50	9258	275.01	2276	5641	60.93
HILTON	EQ	20-Sep-2023	166.20	166.00	166.00	162.05	165.85	163.75	163.70	91362	149.56	647	41368	45.28
HIMATSEIDE	EQ	20-Sep-2023	144.75	144.75	146.25	138.60	140.55	140.20	141.64	646410	915.60	8243	268917	41.60
HINDALCO	EQ	20-Sep-2023	484.50	482.00	486.40	475.25	479.15	478.30	479.63	5861905	28115.46	98997	3228101	55.07
HINDCOMPOS	EQ	20-Sep-2023	436.85	439.90	446.00	435.50	438.90	438.90	441.12	12314	54.32	1331	5756	46.74
HINDCON	BE	20-Sep-2023	128.10	131.65	131.65	125.00	126.00	125.00	126.67	8779	11.12	210	-	-
HINDCOPPER	EQ	20-Sep-2023	157.35	157.50	163.70	155.30	159.30	159.10	160.31	13281824	21292.07	54683	3944740	29.70
HINDMOTORS	EQ	20-Sep-2023	16.10	16.35	16.35	15.85	15.85	15.90	16.08	532146	85.55	1993	306631	57.62
HINDOILEXP	EQ	20-Sep-2023	169.10	168.00	169.70	164.35	165.00	164.90	166.82	801374	1336.89	6202	465078	58.04
HINDPETRO	EQ	20-Sep-2023	257.10	253.50	259.30	252.35	257.45	257.80	256.25	4886856	12522.60	39708	2385807	48.82
HINDUNILVR	EQ	20-Sep-2023	2488.65	2449.65	2480.00	2445.00	2469.00	2466.85	2466.47	1795159	44277.06	105855	1423663	79.31
HINDWAREAP	EQ	20-Sep-2023	576.65	576.00	579.35	560.00	570.15	572.60	570.42	58277	332.42	5664	30212	51.84
HINDZINC	EQ	20-Sep-2023	318.15	318.15	318.90	314.80	315.75	315.60	316.10	239370	756.64	8432	160150	66.90
HIRECT	BE	20-Sep-2023	355.00	347.90	362.00	347.90	362.00	362.00	348.62	7826	27.28	40	-	-
HISARMETAL	BE	20-Sep-2023	167.00	168.00	168.00	165.00	168.00	168.00	167.28	4242	7.10	42	-	-
HITECH	EQ	20-Sep-2023	86.95	86.30	88.25	84.65	87.85	87.00	86.47	1055751	912.91	6152	504735	47.81
HITECHCORP	BE	20-Sep-2023	234.15	228.05	236.00	228.00	232.00	233.50	232.11	2958	6.87	22	-	-
HITECHGEAR	EQ	20-Sep-2023	381.20	389.90	390.10	376.60	382.00	380.15	383.23	7704	29.52	632	4255	55.23
HLEGLAS	EQ	20-Sep-2023	587.75	588.00	590.35	578.00	580.00	579.60	581.28	36710	213.39	3996	20536	55.94
HLVLTD	EQ	20-Sep-2023	19.80	19.75	19.80	19.05	19.50	19.50	19.31	1394716	269.33	2473	660398	47.35
HMAAGRO	EQ	20-Sep-2023	794.45	798.25	800.00	785.25	790.00	790.25	792.74	30964	245.46	2326	18642	60.21
HMT	BZ	20-Sep-2023	38.10	39.40	39.40	37.00	37.20	37.30	37.70	16935	6.38	98	-	-
HMVL	BE	20-Sep-2023	68.90	70.25	70.25	70.25	70.25	70.25	70.25	8095	5.69	32	-	-
HNDFDS	EQ	20-Sep-2023	547.00	550.00	583.00	550.00	581.00	577.30	568.95	357448	2033.68	18971	158334	44.30
HNGSNGBEES	EQ	20-Sep-2023	269.90	269.99	269.99	267.00	268.10	268.54	268.59	13984	37.56	555	10187	72.85
HOMEFIRST	EQ	20-Sep-2023	843.95	845.50	859.30	840.15	846.15	848.35	849.21	91441	776.52	8808	37409	40.91
HOMESFY	SM	20-Sep-2023	465.00	474.00	475.00	444.00	444.00	447.00	460.75	1200	5.53	4	1200	100.00
HONAUT	EQ	20-Sep-2023	39998.15	39998.15	40790.00	39606.10	40790.00	40630.95	40278.80	3563	1435.13	2185	1752	49.17
HONDAPOWER	EQ	20-Sep-2023	2761.55	2759.65	2769.80	2656.10	2690.00	2689.85	2705.65	4957	134.12	1804	1244	25.10
HOVS	BE	20-Sep-2023	50.15	50.15	50.50	48.75	48.75	48.75	49.63	8869	4.40	45	-	-
HPAL	EQ	20-Sep-2023	476.60	476.60	480.75	466.15	471.00	470.15	473.28	81130	383.98	5067	24242	29.88
HPIL	BE	20-Sep-2023	125.90	127.80	127.80	125.00	126.90	126.25	126.89	1396	1.77	40	-	-
HPL	EQ	20-Sep-2023	222.35	220.00	223.00	216.55	218.00	217.90	218.69	134121	293.31	3281	76323	56.91
HSCL	EQ	20-Sep-2023	239.90	239.90	241.95	236.00	236.35	237.05	238.09	1256492	2991.63	21174	684255	54.46
HTMEDIA	EQ	20-Sep-2023	26.10	26.00	27.00	25.75	26.35	26.20	26.39	1824259	481.42	4478	828645	45.42
HUBTOWN	EQ	20-Sep-2023	56.40	55.80	59.20	54.55	59.20	59.20	58.16	295481	171.86	1319	235934	79.85
HUDCO	EQ	20-Sep-2023	72.65	72.60	74.25	71.85	73.70	73.70	73.07	5275624	3854.70	13660	1811875	34.34
HUDCO	N2	20-Sep-2023	1142.99	1142.00	1142.00	1140.00	1141.99	1141.84	1141.89	395	4.51	18	300	75.95
HUDCO	N5	20-Sep-2023	1110.00	1115.00	1115.00	1113.60	1115.00	1115.00	1114.71	200	2.23	6	100	50.00
HUDCO	N8	20-Sep-2023	1155.25	1158.50	1158.50	1158.50	1158.50	1158.50	1158.50	85	0.98	8	85	100.00
HUDCO	ND	20-Sep-2023	1210.99	1210.05	1218.00	1210.00	1210.00	1210.00	1211.55	1092	13.23	11	1072	98.17
HUDCO	NE	20-Sep-2023	1343.00	1344.00	1348.00	1341.20	1341.20	1341.92	1342.82	1164	15.63	16	705	60.57
HUHTAMAKI	EQ	20-Sep-2023	260.05	257.10	259.95	254.65	256.55	256.30	256.46	45364	116.34	3682	30579	67.41
HYBRIDFIN	BE	20-Sep-2023	7.80	7.90	7.90	7.50	7.80	7.80	7.75	6931	0.54	26	-	-
IBMFNIFTY	EQ	20-Sep-2023	201.00	201.00	203.10	199.90	200.00	200.22	201.32	523	1.05	128	417	79.73
IBREALEST	EQ	20-Sep-2023	76.80	76.50	80.80	75.15	79.60	79.90	77.96	16029343	12496.69	35170	4441704	27.71
IBUCCREDIT	ND	20-Sep-2023	838.00	831.00	831.00	831.00	831.00	831.00	831.00	41	0.34	1	41	100.00
IBUCCREDIT	NM	20-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	16	0.16	1	16	100.00
IBUCCREDIT	NO	20-Sep-2023	850.00	858.00	858.00	858.00	858.00	858.00	858.00	200	1.72	3	200	100.00
IBUCCREDIT	NR	20-Sep-2023	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	30	0.29	2	30	100.00
IBULHSGFIN	AG	20-Sep-2023	1029.00	1039.50	1039.50	1039.50	1039.50	1039.50	1039.50	5	0.05	1	5	100.00
IBULHSGFIN	AJ	20-Sep-2023	1006.00	985.00	1040.00	965.30	1040.00	1040.00	994.82	26	0.26	4	26	100.00
IBULHSGFIN	AN	20-Sep-2023	920.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
IBULHSGFIN	AP	20-Sep-2023	951.00	951.00	962.00	951.00	960.60	960.60	956.22	109	1.04	6	59	54.13
IBULHSGFIN	AT	20-Sep-2023	954.75	952.00	952.00	952.00		952.00	952.00	10	0.10	3	10	100.00
IBULHSGFIN	EQ	20-Sep-2023	199.35	198.70	202.30	195.85	196.50	199.10	199.11	16971493	33791.79	72887	4194149	24.71
IBULHSGFIN	NA	20-Sep-2023	929.48	929.89	930.00	929.89	930.00	930.00	929.95	707	6.57	8	707	100.00
IBULHSGFIN	NQ	20-Sep-2023	975.00	972.01	972.01	972.00	972.00	972.00	972.01	20	0.19	2	20	100.00
IBULHSGFIN	NS	20-Sep-2023	963.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	NY	20-Sep-2023	1025.55	1030.90	1030.90	1030.90	1030.90	1030.90	1030.90	5	0.05	1	5	100.00
IBULHSGFIN	Y1	20-Sep-2023	1139.00	1105.45	1105.45	1105.45	1105.45	1105.45	1105.45	30	0.33	2	30	100.00
IBULHSGFIN	Y8	20-Sep-2023	960.00	970.00	970.00	970.00	970.00	970.00	970.00	6	0.06	2	6	100.00
IBULHSGFIN	YT	20-Sep-2023	961.00	959.00	959.00	959.00		959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	ZB	20-Sep-2023	1046.43	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	10	0.10	1	10	100.00
IBULHSGFIN	ZP	20-Sep-2023	1028.90	1028.90	1028.90	1028.90	1028.90	1028.90	1028.90	10	0.10	1	10	100.00
IBULHSGFIN	ZX	20-Sep-2023	1007.60	982.41	997.50	982.41	997.50	997.50	989.96	8	0.08	2	4	50.00
ICDSLTD	BE	20-Sep-2023	29.00	28.95	28.95	28.90	28.90	28.90	28.92	3042	0.88	12	-	-
ICEMAKE	EQ	20-Sep-2023	510.15	503.00	523.30	503.00	508.00	506.70	511.77	12040	61.62	669	6411	53.25
ICICI10GS	EQ	20-Sep-2023	218.01	218.01	218.80	218.01	218.80	218.80	218.38	88	0.19	12	67	76.14
ICICI500	EQ	20-Sep-2023	29.65	29.87	29.87	29.21	29.32	29.31	29.35	155943	45.77	788	88091	56.49
ICICI5GSEC	EQ	20-Sep-2023	53.46	53.46	53.75	53.25	53.50	53.27	53.49	1645	0.88	14	542	32.95
ICICIALPLV	EQ	20-Sep-2023	205.47	205.95	205.95	203.52	203.91	204.37	204.79	95448	195.47	416	90287	94.59
ICICIAUTO	EQ	20-Sep-2023	168.50	169.31	169.31	167.34	167.35	167.37	167.78	11262	18.90	282	9214	81.81
ICICIB22	EQ	20-Sep-2023	75.23	75.23	76.00	74.60	75.45	75.35	75.54	658702	497.58	2957	516678	78.44
ICICIBANK	EQ	20-Sep-2023	990.20	981.55	996.00	980.65	988.10	987.15	986.34	25741856	253901.13	471565	10335867	40.15
ICICIBANKN	EQ	20-Sep-2023	46.40	46.60	46.60	45.70	45.95	45.87	45.91	136504	62.67	1085	124199	90.99
ICICIBANKP	EQ	20-Sep-2023	237.17	235.87	236.38	233.22	234.00	233.83	234.33	32068	75.14	510	25196	78.57
ICICICOMMO	EQ	20-Sep-2023	66.19	66.18	67.50	65.12	65.58	65.38	65.83	64347	42.36	560	53861	83.70
ICICICONSU	EQ	20-Sep-2023	87.38	87.05	87.37	86.85	87.02	87.01	87.08	10878	9.47	89	9442	86.80
ICICIFIN	EQ	20-Sep-2023	20.48	20.60	21.41	20.25	20.43	20.34	20.80	56954	11.85	248	46059	80.87
ICICIFMCG	EQ	20-Sep-2023	538.52	537.99	537.99	532.62	536.00	536.15	535.76	4514	24.18	325	3626	80.33
ICICIGI	EQ	20-Sep-2023	1378.20	1368.30	1386.65	1364.40	1376.00	1375.40	1377.10	404250	5566.91	29957	232393	57.49
ICICIGOLD	EQ	20-Sep-2023	51.81	51.81	51.98	51.80	51.81	51.86	51.87	260893	135.33	3643	157789	60.48
ICICIINFRA	EQ	20-Sep-2023	64.13	64.98	64.98	63.26	63.56	63.36	63.68	13235	8.43	154	7695	58.14
ICICILIQ	EQ	20-Sep-2023	999.99	999.99	1000.04	999.98	1000.00	1000.00	1000.00	422372	4223.72	300	407620	96.51
ICICILOVOL	EQ	20-Sep-2023	166.48	166.87	166.87	165.45	165.83	165.76	165.71	530035	878.34	963	395784	74.67
ICICIM150	EQ	20-Sep-2023	155.14	155.13	155.33	154.25	154.26	154.26	154.66	28912	44.72	690	19354	66.94
ICICIMCAP	EQ	20-Sep-2023	122.09	122.08	122.30	120.02	121.90	121.89	122.06	4733	5.78	180	3838	81.09
ICICIMOM30	EQ	20-Sep-2023	23.31	23.24	23.48	23.22	23.33	23.28	23.36	16124	3.77	148	9309	57.73
ICICINF100	EQ	20-Sep-2023	220.44	220.44	220.44	217.00	218.11	217.99	217.92	13690	29.83	477	8102	59.18
ICICINIFTY	EQ	20-Sep-2023	220.62	220.09	220.09	218.00	218.57	218.53	218.82	271673	594.48	5897	229703	84.55
ICICINV20	EQ	20-Sep-2023	116.40	116.15	116.94	115.58	116.42	116.35	116.44	57116	66.51	1119	39773	69.64
ICICINXT50	EQ	20-Sep-2023	47.53	47.52	47.70	47.03	47.29	47.24	47.46	174867	83.00	1347	150742	86.20
ICICIPHARM	EQ	20-Sep-2023	98.83	98.52	98.73	98.25	98.42	98.47	98.38	6331	6.23	162	5231	82.63
ICICIPRULI	EQ	20-Sep-2023	602.60	600.95	600.95	586.15	586.60	588.20	591.47	962698	5694.07	23511	324298	33.69
ICICIQTY30	EQ	20-Sep-2023	167.52	167.67	167.67	166.91	166.91	166.91	166.92	69	0.12	6	35	50.72
ICICISENSX	EQ	20-Sep-2023	753.50	753.47	753.47	743.98	745.20	745.12	745.65	5052	37.67	232	4170	82.54
ICICISILVE	EQ	20-Sep-2023	73.65	73.39	73.94	73.39	73.83	73.82	73.68	589640	434.42	966	526633	89.31
ICICITECH	EQ	20-Sep-2023	34.78	34.78	34.83	34.26	34.57	34.60	34.63	192370	66.61	3340	110638	57.51
ICIL	EQ	20-Sep-2023	245.75	245.00	245.75	238.15	240.00	239.80	241.38	210502	508.11	5256	132886	63.13
ICRA	EQ	20-Sep-2023	5672.35	5700.00	5710.00	5611.00	5614.00	5636.75	5649.69	1336	75.48	497	749	56.06
IDBI	EQ	20-Sep-2023	72.55	72.10	73.40	69.95	70.95	70.70	71.65	15683559	11237.52	34797	5406452	34.47
IDEA	EQ	20-Sep-2023	10.90	10.95	11.40	10.85	11.00	11.00	11.13	164487454	18299.28	104252	51879494	31.54
IDEAFORGE	EQ	20-Sep-2023	991.60	988.90	998.80	948.50	952.40	951.40	961.90	403725	3883.45	26269	203887	50.50
IDFC	EQ	20-Sep-2023	125.85	125.50	129.60	124.45	127.65	127.35	127.85	10321520	13196.49	39325	3506761	33.98
IDFCFIRSTB	EQ	20-Sep-2023	93.15	93.00	95.35	92.40	94.20	93.60	94.05	49353167	46418.75	136439	17532711	35.52
IDFNIFTYET	EQ	20-Sep-2023	215.90	219.00	219.00	213.58	213.82	213.82	214.74	163	0.35	17	143	87.73
IEL	BE	20-Sep-2023	10.90	11.10	11.10	10.70	10.70	10.70	10.75	100940	10.85	112	-	-
IEX	EQ	20-Sep-2023	133.00	133.00	133.85	130.70	133.70	133.00	132.62	5144120	6822.38	29716	1897504	36.89
IFBAGRO	EQ	20-Sep-2023	532.10	540.00	540.00	525.00	525.00	525.90	528.88	5245	27.74	427	3539	67.47
IFBIND	EQ	20-Sep-2023	935.40	935.15	948.00	920.55	948.00	935.85	931.08	23691	220.58	5226	6408	27.05
IFCI	EQ	20-Sep-2023	18.65	18.65	21.40	18.40	21.30	21.10	20.52	185900940	38140.83	107308	40233501	21.64
IFCI	NH	20-Sep-2023	1078.00	1076.90	1077.00	1076.90	1077.00	1077.00	1076.93	95	1.02	2	95	100.00
IFCI	NI	20-Sep-2023	2264.45	2270.70	2270.70	2270.70	2270.70	2270.70	2270.70	46	1.04	4	46	100.00
IFGLEXPOR	EQ	20-Sep-2023	470.10	468.00	483.40	443.70	478.90	478.85	463.46	162770	754.38	19202	66287	40.72
IGARASHI	EQ	20-Sep-2023	611.40	608.00	629.00	603.00	622.90	620.25	618.54	102868	636.28	8929	37287	36.25
IGL	EQ	20-Sep-2023	467.85	462.25	468.50	460.10	463.40	463.60	463.88	1003641	4655.71	17776	482463	48.07
IGPL	EQ	20-Sep-2023	535.90	533.00	569.60	528.25	563.75	563.55	556.71	343765	1913.78	19640	157410	45.79
IIFCL	N2	20-Sep-2023	1055.00	1055.00	1055.00	1041.00	1042.05	1042.05	1041.41	2021	21.05	4	2021	100.00
IIFCL	N4	20-Sep-2023	1319.99	1316.99	1316.99	1315.00	1315.00	1315.00	1315.31	710	9.34	15	690	97.18
IIFL	EQ	20-Sep-2023	586.60	586.50	594.10	583.35	591.00	590.05	587.61	333977	1962.47	14111	246738	73.88
IIFL	N7	20-Sep-2023	1075.00	1083.00	1083.00	1016.21	1016.21	1016.21	1078.05	54	0.58	3	54	100.00
IIFL	NE	20-Sep-2023	998.00	988.00	996.75	988.00	994.60	994.81	991.14	60	0.59	4	60	100.00
IIFL	NF	20-Sep-2023	985.52	979.15	985.00	975.15	982.50	982.50	981.26	1192	11.70	43	1183	99.24
IIFL	NH	20-Sep-2023	1073.70	1073.70	1074.39	1060.21	1070.00	1071.09	1068.90	413	4.41	18	228	55.21
IIFL	NI	20-Sep-2023	1159.36	1158.00	1165.17	1110.70	1164.00	1164.00	1124.51	607	6.83	15	607	100.00
IIFL	NJ	20-Sep-2023	1067.80	1067.80	1067.80	1067.80	1067.80	1067.80	1067.80	46	0.49	1	46	100.00
IIFL	NL	20-Sep-2023	954.40	958.00	958.00	947.99	957.00	951.02	951.49	225	2.14	11	225	100.00
IIFL	NM	20-Sep-2023	1073.50	1010.00	1073.50	1010.00	1073.50	1064.62	1055.70	144	1.52	6	119	82.64
IIFL	NO	20-Sep-2023	1014.80	1003.88	1014.80	1003.80	1014.80	1014.80	1008.99	200	2.02	5	184	92.00
IIFL	NR	20-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NS	20-Sep-2023	935.88	947.00	952.00	945.00	945.01	949.99	949.35	1981	18.81	19	1981	100.00
IIFL	NZ	20-Sep-2023	940.00	940.00	940.00	939.90	939.90	939.90	939.93	4	0.04	3	4	100.00
IIFL	Y1	20-Sep-2023	945.00	945.00	945.00	945.00	945.00	945.00	945.00	30	0.28	1	30	100.00
IIFLSEC	EQ	20-Sep-2023	79.40	78.80	79.25	77.85	78.35	78.10	78.47	171997	134.96	1780	88375	51.38
IIHFL	N4	20-Sep-2023	961.10	983.00	983.00	970.00	970.00	970.00	972.17	30	0.29	2	30	100.00
IIHFL	N5	20-Sep-2023	980.42	980.42	980.42	977.10	979.99	979.99	979.43	759	7.43	23	756	99.60
IIHFL	N6	20-Sep-2023	1100.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	30	0.33	1	30	100.00
IIHFL	N7	20-Sep-2023	1013.20	1013.20	1013.20	1006.00	1006.00	1006.00	1007.72	131	1.32	4	131	100.00
IIHFL	N8	20-Sep-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	14	0.15	2	14	100.00
IITL	BE	20-Sep-2023	105.90	105.00	105.50	104.50	104.50	104.50	104.55	722	0.75	8	-	-
IKIO	EQ	20-Sep-2023	358.10	358.10	361.85	349.10	353.00	353.80	354.04	243489	862.05	14715	136632	56.11
IL&FSENGG	BZ	20-Sep-2023	16.80	16.80	17.30	16.20	16.50	16.35	16.72	24361	4.07	51	-	-
IL&FSTRANS	BZ	20-Sep-2023	2.95	2.95	3.05	2.85	3.00	2.95	2.94	71141	2.09	86	-	-
IMAGICAA	EQ	20-Sep-2023	54.85	54.65	56.10	53.15	53.90	53.60	54.23	878131	476.20	4778	453292	51.62
IMFA	EQ	20-Sep-2023	386.85	390.85	409.90	378.45	409.20	406.35	398.97	465243	1856.18	14963	207855	44.68
IMPAL	EQ	20-Sep-2023	802.45	808.45	810.00	787.50	797.00	795.65	795.23	2852	22.68	327	2340	82.05
IMPEXFERRO	BE	20-Sep-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	17916	0.67	38	-	-
INCREDIBLE	EQ	20-Sep-2023	29.70	30.00	30.00	27.95	28.60	28.85	28.81	23408	6.74	190	12377	52.88
INDBANK	EQ	20-Sep-2023	43.30	42.85	43.65	39.90	40.70	40.45	41.65	1338895	557.68	6326	560636	41.87
INDHOTEL	EQ	20-Sep-2023	415.75	416.25	421.55	413.00	417.10	418.00	419.07	2329586	9762.49	37325	1248467	53.59
INDIACEM	EQ	20-Sep-2023	244.25	241.75	246.00	235.70	238.90	238.90	240.02	4552923	10928.05	25733	1455150	31.96
INDIAGLYCO	EQ	20-Sep-2023	716.05	710.00	715.15	698.35	709.65	707.75	705.54	102404	722.50	5208	44745	43.69
INDIAMART	EQ	20-Sep-2023	3026.40	3038.75	3052.95	2992.45	3030.00	3019.90	3022.09	178185	5384.91	26760	78847	44.25
INDIANB	EQ	20-Sep-2023	412.15	411.00	418.00	402.50	417.00	415.15	412.74	2090184	8627.06	28498	770337	36.85
INDIANCARD	EQ	20-Sep-2023	256.95	263.00	263.70	254.85	258.00	257.45	259.28	5672	14.71	488	3265	57.56
INDIANHUME	EQ	20-Sep-2023	257.65	259.65	261.95	250.30	251.55	251.85	256.00	29861	76.45	2218	17347	58.09
INDIGO	EQ	20-Sep-2023	2400.55	2379.05	2419.60	2365.05	2401.00	2401.90	2398.23	1613294	38690.49	49351	1086670	67.36
INDIGOPNTS	EQ	20-Sep-2023	1533.25	1547.00	1566.40	1517.10	1530.00	1535.35	1541.93	82388	1270.36	12048	42800	51.95
INDIGRID	IV	20-Sep-2023	137.99	138.13	138.20	137.25	137.96	137.59	137.81	220917	304.45	709	214726	97.20
INDIGRID	ND	20-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	21	0.21	2	21	100.00
INDIGRID	NJ	20-Sep-2023	1026.56	1027.90	1027.90	1027.90	1027.90	1027.90	1027.90	1	0.01	1	1	100.00
INDNIPPON	EQ	20-Sep-2023	523.50	523.00	528.95	511.10	512.90	514.05	518.74	59058	306.36	5354	26889	45.53
INDOAMIN	EQ	20-Sep-2023	122.55	123.00	126.90	121.20	123.80	124.25	123.92	189077	234.31	3515	80750	42.71
INDOBORAX	BE	20-Sep-2023	168.45	169.80	169.80	163.35	164.05	164.65	165.33	34163	56.48	462	-	-
INDOCO	EQ	20-Sep-2023	356.55	351.10	356.35	335.20	340.90	339.75	342.82	244934	839.67	10394	128820	52.59
INDORAMA	EQ	20-Sep-2023	50.80	51.50	53.50	49.00	52.50	52.45	51.94	743415	386.14	3455	290523	39.08
INDOSTAR	BE	20-Sep-2023	171.10	172.80	175.00	169.25	172.50	172.85	173.41	38022	65.93	337	-	-
INDOTECH	BE	20-Sep-2023	443.00	440.50	440.50	434.15	434.50	434.50	435.62	1713	7.46	27	-	-
INDOTHAI	BE	20-Sep-2023	225.00	216.00	229.00	213.75	225.00	225.00	218.35	6872	15.00	80	-	-
INDOWIND	BE	20-Sep-2023	13.90	14.05	14.10	13.60	13.80	13.80	13.86	107247	14.86	605	-	-
INDRAMEDCO	BE	20-Sep-2023	159.60	159.60	162.55	158.50	159.95	160.85	160.28	63094	101.13	936	-	-
INDSWFTLAB	EQ	20-Sep-2023	88.90	88.90	90.60	87.80	88.25	88.30	89.19	121651	108.50	1721	81458	66.96
INDSWFTLTD	BE	20-Sep-2023	22.80	22.35	22.35	22.35	22.35	22.35	22.35	18836	4.21	16	-	-
INDTERRAIN	EQ	20-Sep-2023	59.95	59.70	60.30	57.70	59.20	58.85	58.80	227165	133.56	1331	131568	57.92
INDUSINDBK	EQ	20-Sep-2023	1456.90	1441.00	1475.65	1422.30	1440.10	1440.45	1446.32	5683215	82197.25	198989	2134540	37.56
INDUSTOWER	EQ	20-Sep-2023	185.10	183.95	187.50	179.95	182.25	181.70	183.27	7585974	13903.06	47733	2199330	28.99
INFIBEAM	EQ	20-Sep-2023	17.60	17.70	18.60	17.50	17.85	17.70	18.05	117211543	21152.52	137733	19831168	16.92
INFINIUM	SM	20-Sep-2023	300.70	315.70	315.70	301.40	314.45	314.45	313.24	14000	43.85	7	12000	85.71
INFOBEAN	EQ	20-Sep-2023	481.80	489.00	492.00	479.25	485.70	484.55	486.98	27039	131.68	3220	14872	55.00
INFOLLION	SM	20-Sep-2023	182.00	181.50	181.50	180.10	180.10	180.10	180.87	4800	8.68	3	4800	100.00
INFOMEDIA	EQ	20-Sep-2023	5.05	5.15	5.25	4.90	5.10	5.10	5.09	56942	2.90	249	38790	68.12
INFRABEES	EQ	20-Sep-2023	652.27	655.09	655.09	643.50	650.00	646.48	647.60	6071	39.32	524	5190	85.49
INFY	EQ	20-Sep-2023	1491.80	1476.20	1495.10	1476.20	1492.25	1490.25	1485.72	4169337	61944.85	137453	2684049	64.38
INGERRAND	EQ	20-Sep-2023	3082.80	3098.80	3155.00	3050.00	3050.15	3059.90	3087.76	50546	1560.74	8671	15543	30.75
INNOVANA	SM	20-Sep-2023	625.00	629.85	629.85	595.00	620.00	610.00	610.83	4800	29.32	12	4000	83.33
INNOVATIVE	SM	20-Sep-2023	7.25	7.60	7.60	7.60	7.60	7.60	7.60	39000	2.96	11	39000	100.00
INOXGREEN	EQ	20-Sep-2023	67.00	66.50	67.45	65.50	66.15	66.15	66.40	1067499	708.82	6071	437171	40.95
INOXWIND	EQ	20-Sep-2023	196.55	195.55	204.40	195.40	197.40	198.75	199.87	949188	1897.10	14249	465522	49.04
INSECTICID	EQ	20-Sep-2023	478.65	478.65	481.50	468.00	470.60	470.00	471.58	49754	234.63	4677	32923	66.17
INSPIRISYS	BE	20-Sep-2023	66.80	67.85	68.75	66.40	68.35	68.20	68.14	5336	3.64	55	-	-
INTELLECT	EQ	20-Sep-2023	723.00	722.55	735.00	719.00	724.75	723.95	725.68	340394	2470.16	9946	122742	36.06
INTENTECH	EQ	20-Sep-2023	85.45	85.90	87.90	83.50	85.60	85.25	85.72	334262	286.52	3556	125566	37.57
INTLCONV	EQ	20-Sep-2023	83.90	83.90	86.25	82.90	84.50	84.45	84.25	334889	282.15	3181	155963	46.57
INVENTURE	EQ	20-Sep-2023	2.40	2.40	2.40	2.30	2.40	2.35	2.37	4592839	108.64	2266	2467937	53.73
IOB	EQ	20-Sep-2023	46.40	45.40	48.60	42.75	44.70	43.85	45.27	192600502	87193.63	239805	33299767	17.29
IOC	EQ	20-Sep-2023	92.60	92.45	92.95	91.40	91.90	91.85	92.04	18228395	16777.39	70235	9833829	53.95
IOLCP	EQ	20-Sep-2023	501.60	501.75	511.85	492.00	499.80	499.80	502.47	727605	3656.01	17277	207578	28.53
IONEXCHANG	EQ	20-Sep-2023	527.25	527.25	536.80	512.00	516.00	515.40	524.11	178312	934.55	17647	108051	60.60
IPCALAB	EQ	20-Sep-2023	927.55	924.05	925.95	905.00	916.85	913.25	913.79	538630	4921.95	17027	197040	36.58
IPL	EQ	20-Sep-2023	290.25	289.10	291.60	283.20	285.30	285.60	288.05	564403	1625.74	7197	172548	30.57
IPSL	SM	20-Sep-2023	127.00	127.00	127.00	127.00	127.00	127.00	127.00	2000	2.54	1	2000	100.00
IRB	EQ	20-Sep-2023	31.35	31.35	31.40	30.25	30.45	30.40	30.76	17177041	5283.22	30619	9246864	53.83
IRBINVIT	IV	20-Sep-2023	73.01	73.45	73.45	72.03	72.25	72.26	72.53	74174	53.80	1060	56874	76.68
IRCON	EQ	20-Sep-2023	143.10	142.65	146.60	138.20	139.80	139.55	141.95	10841357	15388.89	56036	3291946	30.36
IRCTC	EQ	20-Sep-2023	689.35	688.25	688.65	675.55	679.05	678.55	681.15	1353493	9219.29	42812	507827	37.52
IREDA	N5	20-Sep-2023	1219.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	85	1.02	1	85	100.00
IREDA	N7	20-Sep-2023	1164.91	1165.75	1171.99	1161.26	1169.99	1171.59	1164.77	475	5.53	11	350	73.68
IRFC	EQ	20-Sep-2023	76.60	76.00	79.45	74.00	77.30	77.20	77.53	76414678	59246.56	212395	18780515	24.58
IRFC	N2	20-Sep-2023	1162.00	1163.01	1163.10	1163.01	1163.10	1163.10	1163.05	188	2.19	4	188	100.00
IRFC	N9	20-Sep-2023	1040.05	1041.40	1041.40	1041.40	1041.40	1041.40	1041.40	15	0.16	2	15	100.00
IRFC	NA	20-Sep-2023	1179.00	1179.00	1187.90	1170.00	1170.00	1172.28	1172.91	1045	12.26	7	1005	96.17
IRFC	NB	20-Sep-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	2	0.02	1	2	100.00
IRFC	NC	20-Sep-2023	1209.00	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	2	0.02	2	0	0.00
IRFC	NE	20-Sep-2023	1183.15	1183.10	1205.00	1183.10	1196.10	1197.11	1197.58	662	7.93	13	387	58.46
IRFC	NJ	20-Sep-2023	1184.99	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1	0.01	1	1	100.00
IRFC	NN	20-Sep-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	3	5	100.00
IRIS	BE	20-Sep-2023	100.10	101.80	102.00	98.60	99.00	99.05	100.39	10097	10.14	109	-	-
IRISDOREME	EQ	20-Sep-2023	74.55	74.50	76.70	72.15	75.10	73.70	73.91	58254	43.06	889	18347	31.49
ISEC	EQ	20-Sep-2023	641.25	638.00	643.40	630.00	633.00	633.60	635.91	456283	2901.57	9099	227678	49.90
ISFT	EQ	20-Sep-2023	140.85	141.80	150.00	138.60	147.00	147.60	147.48	211282	311.60	3393	122910	58.17
ISGEC	EQ	20-Sep-2023	736.95	736.00	741.90	714.00	723.00	720.60	731.78	221311	1619.51	8517	169726	76.69
ISMTLTD	EQ	20-Sep-2023	75.05	74.25	77.00	73.35	75.80	76.10	75.41	251291	189.50	2297	131617	52.38
ITBEES	EQ	20-Sep-2023	34.82	35.00	35.00	34.46	34.64	34.60	34.64	4390674	1520.80	15203	2667757	60.76
ITC	EQ	20-Sep-2023	452.05	451.70	455.10	449.55	452.85	452.95	453.08	9959649	45124.76	149782	6634040	66.61
ITDC	EQ	20-Sep-2023	387.50	385.10	385.10	376.00	380.00	377.90	380.60	33480	127.42	3258	15076	45.03
ITDCEM	EQ	20-Sep-2023	222.45	221.80	225.05	218.25	220.45	219.85	220.96	534245	1180.45	8825	233563	43.72
ITI	EQ	20-Sep-2023	188.60	188.55	188.55	179.30	181.60	181.90	182.75	2706193	4945.60	22789	727704	26.89
IVC	BE	20-Sep-2023	7.80	7.80	8.00	7.70	7.80	7.80	7.85	116786	9.17	575	-	-
IVP	EQ	20-Sep-2023	168.40	169.05	171.20	163.05	165.85	167.30	167.09	10649	17.79	315	6955	65.31
IVZINGOLD	EQ	20-Sep-2023	5240.10	5232.40	5268.80	5232.35	5267.95	5267.95	5259.23	49	2.58	32	34	69.39
IVZINNIFTY	EQ	20-Sep-2023	2237.98	2215.65	2215.65	2215.65	2215.65	2215.65	2215.65	30	0.66	1	30	100.00
IWEL	EQ	20-Sep-2023	2516.70	2500.00	2560.00	2472.05	2547.45	2531.35	2520.46	3278	82.62	579	1856	56.62
IZMO	BE	20-Sep-2023	200.70	203.00	203.00	190.75	195.00	194.40	196.17	71069	139.41	449	-	-
J&KBANK	EQ	20-Sep-2023	107.25	107.25	111.90	105.00	107.45	107.15	108.40	12919185	14004.30	41632	2607786	20.19
JAGRAN	EQ	20-Sep-2023	105.00	103.00	104.90	102.10	103.05	102.70	103.27	98019	101.23	1438	64736	66.04
JAGSNPHARM	EQ	20-Sep-2023	431.90	426.10	435.20	418.35	423.85	421.45	425.34	26890	114.37	3106	14087	52.39
JAIBALAJI	BE	20-Sep-2023	373.85	370.25	392.50	360.00	392.50	392.50	383.81	242660	931.35	1887	-	-
JAICORPLTD	EQ	20-Sep-2023	205.60	205.90	208.90	203.05	203.90	204.10	205.60	1287460	2646.96	11459	386282	30.00
JAINAM	SM	20-Sep-2023	143.60	136.70	136.70	136.45	136.45	136.45	136.49	7000	9.55	7	4000	57.14
JAIPURKURT	EQ	20-Sep-2023	78.85	79.20	79.60	76.15	76.65	77.65	78.19	22007	17.21	271	19052	86.57
JALAN	SM	20-Sep-2023	5.70	5.80	5.80	5.45	5.45	5.45	5.48	66000	3.62	21	51000	77.27
JAMNAAUTO	EQ	20-Sep-2023	122.30	121.85	123.70	120.05	121.10	120.90	121.48	1456691	1769.62	10269	701951	48.19
JASH	EQ	20-Sep-2023	1339.20	1337.00	1347.30	1310.00	1327.90	1325.45	1323.04	2894	38.29	694	1901	65.69
JAYAGROGN	EQ	20-Sep-2023	206.75	207.00	208.05	203.50	203.90	203.95	204.94	8148	16.70	288	4384	53.80
JAYBARMARU	EQ	20-Sep-2023	277.95	276.15	281.00	272.35	276.70	275.15	276.96	14036	38.87	583	8532	60.79
JAYNECOIND	EQ	20-Sep-2023	37.80	37.60	37.75	36.00	36.25	36.15	36.59	520761	190.56	1573	373589	71.74
JAYSREETEA	EQ	20-Sep-2023	99.10	99.00	114.00	98.95	109.50	109.00	108.62	2715648	2949.81	25335	701481	25.83
JBCHEPHARM	EQ	20-Sep-2023	1484.70	1500.70	1513.25	1472.45	1478.00	1478.65	1486.24	108715	1615.76	9063	54143	49.80
JBMA	BE	20-Sep-2023	1487.35	1495.00	1495.00	1462.00	1470.00	1466.95	1472.04	26516	390.33	2696	-	-
JCHAC	EQ	20-Sep-2023	1258.15	1270.00	1287.90	1256.15	1269.00	1263.30	1268.93	37563	476.65	2250	24652	65.63
JETAIRWAYS	BZ	20-Sep-2023	55.25	54.50	55.00	52.50	54.50	54.70	53.89	47453	25.57	624	-	-
JETFREIGHT	BE	20-Sep-2023	9.80	9.85	9.85	9.70	9.75	9.75	9.77	32924	3.22	175	-	-
JFLLIFE	SM	20-Sep-2023	48.25	45.50	47.50	45.50	47.50	47.50	46.80	8000	3.74	4	6000	75.00
JHS	BE	20-Sep-2023	22.40	21.95	21.95	21.95	21.95	21.95	21.95	27298	5.99	56	-	-
JINDALPHOT	EQ	20-Sep-2023	375.65	379.95	450.75	375.65	450.75	450.75	438.10	503825	2207.26	12087	145111	28.80
JINDALPOLY	EQ	20-Sep-2023	660.00	663.30	714.80	655.00	684.80	688.40	694.69	324605	2255.00	22120	74873	23.07
JINDALSAW	EQ	20-Sep-2023	360.65	358.00	363.70	350.50	351.00	354.40	356.78	502035	1791.18	13228	218835	43.59
JINDALSTEL	EQ	20-Sep-2023	702.10	700.00	703.35	684.00	691.00	688.95	692.05	1963443	13587.97	34939	859583	43.78
JINDRILL	EQ	20-Sep-2023	563.45	563.45	565.00	544.10	552.30	551.55	553.35	40196	222.42	4401	14136	35.17
JINDWORLD	EQ	20-Sep-2023	372.55	371.70	376.00	365.35	370.10	370.20	371.80	64406	239.46	4553	18079	28.07
JIOFIN	EQ	20-Sep-2023	233.20	230.40	232.00	229.00	229.95	229.65	230.06	18317607	42141.93	252513	12245139	66.85
JISLDVREQS	BE	20-Sep-2023	30.25	29.65	30.40	29.65	30.40	30.40	30.20	21187	6.40	73	-	-
JISLJALEQS	EQ	20-Sep-2023	60.00	60.00	63.30	59.50	62.40	62.25	61.52	4544040	2795.36	14039	1715045	37.74
JITFINFRA	BE	20-Sep-2023	454.50	455.00	469.00	441.00	447.00	448.05	451.95	17850	80.67	198	-	-
JIWANRAM	ST	20-Sep-2023	28.50	27.10	27.10	27.10	27.10	27.10	27.10	108000	29.27	13	108000	100.00
JKCEMENT	EQ	20-Sep-2023	3319.80	3320.00	3320.05	3183.05	3221.10	3218.60	3225.91	153726	4959.07	17992	45033	29.29
JKIL	EQ	20-Sep-2023	402.80	402.80	402.80	393.15	397.15	399.40	397.86	90517	360.13	4831	49102	54.25
JKLAKSHMI	EQ	20-Sep-2023	648.50	649.95	659.50	645.05	647.30	647.95	648.94	247645	1607.08	8504	173403	70.02
JKPAPER	EQ	20-Sep-2023	391.70	391.65	392.00	384.90	388.65	389.60	388.35	605101	2349.88	12487	247315	40.87
JKTYRE	EQ	20-Sep-2023	256.20	256.50	274.45	255.00	272.70	272.20	270.50	5929015	16037.81	58866	1324988	22.35
JLHL	EQ	20-Sep-2023	1075.75	1045.00	1088.70	1030.10	1060.50	1061.75	1059.75	1484025	15726.88	66178	535076	36.06
JMA	EQ	20-Sep-2023	79.30	79.80	79.80	76.60	77.00	77.30	78.51	21534	16.91	455	10899	50.61
JMFINANCIL	EQ	20-Sep-2023	85.85	85.45	85.95	84.05	84.70	84.45	84.84	1512541	1283.26	8281	680436	44.99
JOCIL	EQ	20-Sep-2023	205.65	205.65	208.65	198.80	201.95	200.60	201.72	35606	71.82	1800	23177	65.09
JPASSOCIAT	EQ	20-Sep-2023	12.10	12.10	12.35	11.80	12.10	12.00	12.07	15951317	1925.47	7395	8240638	51.66
JPOLYINVST	EQ	20-Sep-2023	468.85	474.00	559.00	468.55	532.00	529.10	524.76	212814	1116.76	14534	50214	23.60
JPPOWER	EQ	20-Sep-2023	10.30	10.30	10.55	9.85	10.25	10.15	10.18	233290431	23759.61	67040	66582111	28.54
JSL	EQ	20-Sep-2023	487.70	489.50	490.00	461.00	470.00	468.20	470.00	1022437	4805.43	38536	469249	45.90
JSLL	SM	20-Sep-2023	1035.85	1087.00	1087.00	1020.00	1050.00	1050.00	1058.66	21000	222.32	42	14500	69.05
JSWENERGY	EQ	20-Sep-2023	393.95	396.45	414.05	395.00	407.90	407.50	405.36	9833720	39862.05	81288	4157620	42.28
JSWHL	EQ	20-Sep-2023	4708.10	4708.00	4753.40	4660.05	4730.00	4704.85	4716.49	1403	66.17	537	564	40.20
JSWSTEEL	EQ	20-Sep-2023	808.80	808.05	810.80	785.20	787.00	786.75	795.52	3359951	26729.00	71311	1692359	50.37
JTEKTINDIA	EQ	20-Sep-2023	142.25	142.10	146.65	140.50	142.25	143.35	143.80	246087	353.87	4339	107051	43.50
JTLIND	EQ	20-Sep-2023	220.05	217.00	221.55	213.00	213.95	213.90	216.38	405778	878.04	7521	212786	52.44
JUBLFOOD	EQ	20-Sep-2023	538.95	538.45	542.35	529.55	534.00	533.80	534.68	2211629	11825.05	36212	906769	41.00
JUBLINDS	EQ	20-Sep-2023	692.90	685.00	696.05	669.25	672.10	675.30	681.29	15361	104.65	2405	6298	41.00
JUBLINGREA	EQ	20-Sep-2023	477.90	475.00	485.00	466.50	472.90	471.55	474.64	177083	840.50	8412	81200	45.85
JUBLPHARMA	EQ	20-Sep-2023	442.90	442.95	443.35	434.40	437.10	437.70	437.69	68341	299.12	4808	30201	44.19
JUNIORBEES	EQ	20-Sep-2023	488.94	487.99	489.92	484.00	488.00	484.86	486.19	94932	461.55	7374	72074	75.92
JUSTDIAL	EQ	20-Sep-2023	707.75	707.75	714.05	703.10	704.50	704.15	706.26	109061	770.26	4515	57778	52.98
JWL	EQ	20-Sep-2023	334.15	328.50	340.80	318.00	320.80	319.20	324.65	1579537	5127.95	23669	705796	44.68
JYOTHYLAB	EQ	20-Sep-2023	349.65	349.60	359.05	342.45	354.70	353.80	349.01	1022095	3567.19	15668	556010	54.40
JYOTISTRUC	BE	20-Sep-2023	13.30	13.00	13.95	12.65	13.95	13.95	13.53	16660489	2253.51	3737	-	-
KABRAEXTRU	EQ	20-Sep-2023	456.65	456.65	467.45	452.70	457.00	458.75	459.79	40486	186.15	3259	22126	54.65
KAJARIACER	EQ	20-Sep-2023	1387.45	1385.00	1392.50	1354.00	1358.00	1366.75	1370.95	101776	1395.30	10624	32445	31.88
KAKATCEM	EQ	20-Sep-2023	224.85	225.05	233.00	223.35	226.95	226.00	228.23	22535	51.43	1614	10916	48.44
KALYANIFRG	BE	20-Sep-2023	521.70	545.00	547.75	522.00	546.50	546.00	542.75	13309	72.23	604	-	-
KALYANKJIL	EQ	20-Sep-2023	229.35	228.00	228.90	217.20	220.20	219.15	220.84	3122634	6895.95	63659	1806447	57.85
KAMATHOTEL	EQ	20-Sep-2023	206.15	203.10	206.70	200.00	201.00	201.25	202.47	31400	63.58	582	20946	66.71
KAMDHENU	EQ	20-Sep-2023	290.55	292.05	294.95	289.30	293.00	293.35	292.12	34246	100.04	1700	13046	38.09
KAMOPAINTS	BE	20-Sep-2023	165.90	165.70	170.00	160.55	163.90	163.45	164.59	21669	35.67	470	-	-
KANANIIND	EQ	20-Sep-2023	8.00	8.00	8.15	7.70	7.95	7.90	7.92	129248	10.24	497	89010	68.87
KANDARP	SM	20-Sep-2023	22.00	20.80	21.00	20.80	21.00	21.00	20.90	8000	1.67	2	4000	50.00
KANORICHEM	EQ	20-Sep-2023	128.70	125.15	128.50	125.15	127.00	126.50	126.76	41302	52.35	918	24480	59.27
KANPRPLA	EQ	20-Sep-2023	118.60	117.20	119.75	115.80	117.00	116.30	117.38	14988	17.59	740	10106	67.43
KANSAINER	EQ	20-Sep-2023	327.90	329.50	330.95	324.35	325.50	326.35	326.43	565203	1844.99	15303	386688	68.42
KAPSTON	EQ	20-Sep-2023	169.75	177.95	178.20	171.40	177.20	178.20	176.71	40801	72.10	1074	26099	63.97
KARMAENG	BE	20-Sep-2023	43.25	43.95	45.00	43.00	44.10	44.10	43.82	4214	1.85	54	-	-
KARURVYSYA	EQ	20-Sep-2023	135.35	135.35	135.45	132.20	133.80	133.80	133.76	1305654	1746.43	12039	744447	57.02
KAUSHALYA	EQ	20-Sep-2023	5.75	6.15	6.30	5.90	6.30	6.30	6.14	500406	30.74	578	256995	51.36
KAVVERITEL	BE	20-Sep-2023	8.80	8.65	8.65	8.65	8.65	8.65	8.65	7648	0.66	43	-	-
KAYA	EQ	20-Sep-2023	346.75	345.00	349.05	335.70	338.50	339.80	341.00	12764	43.52	957	7713	60.43
KAYNES	EQ	20-Sep-2023	2086.75	2082.05	2082.05	2020.00	2054.90	2052.45	2049.45	75551	1548.38	9177	35674	47.22
KBCGLOBAL	BE	20-Sep-2023	2.70	2.65	2.65	2.65	2.65	2.65	2.65	369042	9.78	421	-	-
KCK	SM	20-Sep-2023	24.75	23.20	26.60	23.20	23.25	23.25	24.89	16000	3.98	4	4000	25.00
KCP	EQ	20-Sep-2023	118.05	118.65	118.65	115.05	115.95	115.80	116.36	227456	264.67	2681	130315	57.29
KCPSUGIND	EQ	20-Sep-2023	35.85	36.00	37.30	35.80	36.25	36.35	36.37	887547	322.83	4516	397919	44.83
KDDL	EQ	20-Sep-2023	2017.45	2017.45	2235.00	1996.40	2097.00	2065.45	2138.44	165098	3530.52	28339	35215	21.33
KDL	SM	20-Sep-2023	311.25	326.80	326.80	320.10	326.80	326.80	325.96	59200	192.97	67	38400	64.86
KEC	EQ	20-Sep-2023	668.05	666.05	667.85	653.50	663.60	661.80	660.29	176638	1166.32	11034	60941	34.50
KECL	EQ	20-Sep-2023	107.90	107.00	109.50	105.60	107.00	106.50	107.11	103997	111.39	1547	67221	64.64
KEEPLEARN	BE	20-Sep-2023	3.45	3.45	3.45	3.40	3.40	3.40	3.40	614	0.02	16	-	-
KEI	EQ	20-Sep-2023	2627.05	2627.00	2633.25	2581.35	2588.00	2597.90	2605.80	150192	3913.70	16750	102901	68.51
KELLTONTEC	EQ	20-Sep-2023	90.70	90.45	92.40	88.60	90.50	90.35	90.82	710724	645.46	5885	286468	40.31
KENNAMET	EQ	20-Sep-2023	2704.05	2693.95	2775.90	2655.00	2735.00	2742.00	2715.18	7200	195.49	1589	2802	38.92
KERNEX	BE	20-Sep-2023	463.25	456.15	475.00	445.00	463.50	455.40	454.33	22324	101.43	371	-	-
KESORAMIND	BE	20-Sep-2023	89.15	90.35	90.35	86.00	88.00	87.80	87.94	311747	274.15	1046	-	-
KEYFINSERV	EQ	20-Sep-2023	114.85	117.80	118.25	110.35	112.50	112.10	114.15	12605	14.39	698	3577	28.38
KFINTECH	EQ	20-Sep-2023	453.35	450.10	461.45	444.40	449.25	451.60	452.20	131206	593.32	7728	46458	35.41
KHADIM	EQ	20-Sep-2023	274.75	275.00	278.20	262.20	265.15	265.05	267.02	101268	270.40	4413	57783	57.06
KHAICHEM	EQ	20-Sep-2023	67.45	67.20	68.40	66.15	67.00	66.95	66.92	117589	78.69	1530	67116	57.08
KHAITANLTD	BE	20-Sep-2023	56.00	54.30	56.00	54.30	56.00	56.00	54.47	522	0.28	15	-	-
KHANDSE	BE	20-Sep-2023	25.15	25.65	25.95	24.85	25.45	25.00	25.18	9316	2.35	34	-	-
KICL	EQ	20-Sep-2023	2773.85	2735.50	2760.00	2700.30	2723.00	2712.10	2724.07	4387	119.50	1467	2093	47.71
KILITCH	BE	20-Sep-2023	229.00	229.00	232.50	223.55	226.00	226.10	228.33	8372	19.12	82	-	-
KIMS	EQ	20-Sep-2023	1995.20	2004.30	2012.80	1950.00	1951.00	1957.85	1981.61	55096	1091.79	10041	32442	58.88
KINGFA	EQ	20-Sep-2023	2300.90	2312.45	2324.65	2271.05	2291.00	2294.60	2290.23	5163	118.24	1170	2735	52.97
KIOCL	EQ	20-Sep-2023	314.60	315.00	322.00	297.40	305.70	306.15	308.77	4240549	13093.42	58378	550500	12.98
KIRIINDUS	EQ	20-Sep-2023	275.45	273.90	275.95	270.65	272.30	272.65	272.47	88034	239.86	2862	39681	45.07
KIRLFER	EQ	20-Sep-2023	457.25	456.00	465.20	449.10	464.50	462.55	458.22	137325	629.25	8887	72693	52.94
KIRLOSBROS	EQ	20-Sep-2023	839.85	826.00	855.00	826.00	854.00	851.45	845.64	139139	1176.61	9314	100414	72.17
KIRLOSENG	EQ	20-Sep-2023	473.60	475.00	498.25	474.50	489.30	488.95	490.76	603509	2961.81	30126	249717	41.38
KIRLOSIND	EQ	20-Sep-2023	3376.45	3380.00	3424.35	3326.20	3340.00	3341.30	3375.37	2200	74.26	561	1160	52.73
KIRLPNU	EQ	20-Sep-2023	587.05	586.60	587.70	559.05	571.00	572.60	571.93	261801	1497.31	10393	206066	78.71
KITEX	EQ	20-Sep-2023	199.90	198.55	199.80	195.30	199.45	197.25	196.86	91494	180.12	2854	37954	41.48
KKCL	EQ	20-Sep-2023	696.10	690.30	701.35	681.10	685.25	689.25	692.19	34049	235.68	3636	19330	56.77
KMSUGAR	EQ	20-Sep-2023	34.10	34.40	35.50	33.90	34.60	34.45	34.69	1376367	477.47	4966	404032	29.35
KNAGRI	SM	20-Sep-2023	137.60	136.30	136.50	136.00	136.50	136.50	136.19	8000	10.90	5	8000	100.00
KNRCON	EQ	20-Sep-2023	274.95	274.95	282.70	273.10	280.90	280.35	280.17	1296388	3632.11	26820	775492	59.82
KOHINOOR	EQ	20-Sep-2023	35.15	35.75	35.75	35.15	35.50	35.65	35.48	102432	36.35	663	69713	68.06
KOKUYOCMLN	BE	20-Sep-2023	141.70	141.00	141.00	137.00	138.55	139.20	138.81	42957	59.63	702	-	-
KOLTEPATIL	EQ	20-Sep-2023	443.75	442.45	443.35	428.00	437.00	433.80	435.20	204337	889.27	10315	98764	48.33
KOPRAN	EQ	20-Sep-2023	234.30	231.00	235.10	223.10	227.00	226.55	228.10	397568	906.86	6473	200823	50.51
KORE	SM	20-Sep-2023	333.95	315.10	315.10	315.10	315.10	315.10	315.10	1000	3.15	1	1000	100.00
KOTAKALPHA	EQ	20-Sep-2023	34.95	34.84	35.02	34.64	34.80	34.71	34.83	191533	66.71	748	111050	57.98
KOTAKBANK	EQ	20-Sep-2023	1798.35	1786.95	1803.45	1775.70	1793.00	1789.45	1789.64	5368143	96070.66	201861	1818618	33.88
KOTAKBKETF	EQ	20-Sep-2023	468.87	467.99	468.00	460.02	462.88	463.62	464.90	14671	68.21	510	11562	78.81
KOTAKCONS	EQ	20-Sep-2023	86.61	86.39	86.39	83.56	86.00	86.08	86.14	1147	0.99	63	823	71.75
KOTAKGOLD	EQ	20-Sep-2023	50.63	50.63	50.74	50.51	50.51	50.52	50.54	651305	329.14	845	571065	87.68
KOTAKIT	EQ	20-Sep-2023	34.55	34.55	34.56	34.04	34.44	34.35	34.41	71520	24.61	509	46334	64.78
KOTAKLIQ	EQ	20-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	21	0.21	3	20	95.24
KOTAKLOVOL	EQ	20-Sep-2023	15.65	15.84	15.84	15.33	15.33	15.53	15.62	12688	1.98	128	6062	47.78
KOTAKMID50	EQ	20-Sep-2023	118.09	118.09	118.24	116.65	117.40	117.40	117.32	20119	23.60	146	15656	77.82
KOTAKMNC	EQ	20-Sep-2023	22.50	22.41	22.45	22.25	22.33	22.30	22.31	32973	7.36	122	19527	59.22
KOTAKNIFTY	EQ	20-Sep-2023	216.19	216.18	216.18	213.54	214.24	214.17	214.62	19060	40.91	488	14424	75.68
KOTAKNV20	EQ	20-Sep-2023	118.45	118.90	118.90	117.70	118.16	118.21	118.54	37757	44.76	278	28981	76.76
KOTAKPSUBK	EQ	20-Sep-2023	520.45	520.00	524.98	510.29	514.01	512.87	515.86	53248	274.68	772	33178	62.31
KOTAKSILVE	EQ	20-Sep-2023	71.69	71.49	71.81	71.41	71.81	71.79	71.76	36290	26.04	90	35413	97.58
KOTARISUG	BE	20-Sep-2023	56.50	57.70	57.70	55.50	56.90	56.45	56.61	89338	50.57	1223	-	-
KOTHARIPET	EQ	20-Sep-2023	119.70	119.10	119.70	115.00	117.00	116.25	117.01	147102	172.12	3168	74425	50.59
KOTHARIPRO	EQ	20-Sep-2023	124.70	125.30	126.35	123.70	124.50	124.50	124.73	12178	15.19	224	9130	74.97
KOTYARK	SM	20-Sep-2023	568.70	629.25	629.25	590.00	611.50	608.90	610.34	68800	419.92	285	45400	65.99
KOVAI	EQ	20-Sep-2023	2552.30	2550.00	2614.85	2532.55	2581.00	2591.50	2590.20	3401	88.09	818	2083	61.25
KPIGREEN	EQ	20-Sep-2023	839.35	839.20	844.20	799.00	807.00	810.15	816.06	177483	1448.37	8353	108529	61.15
KPIL	EQ	20-Sep-2023	658.00	650.00	654.55	637.70	641.10	641.95	644.26	90779	584.86	7828	41605	45.83
KPITTECH	EQ	20-Sep-2023	1140.55	1140.55	1153.15	1123.00	1136.70	1128.80	1136.29	374334	4253.52	21382	154981	41.40
KPRMILL	EQ	20-Sep-2023	735.15	734.00	739.95	725.00	726.00	729.30	731.35	145101	1061.20	9063	57252	39.46
KRBL	EQ	20-Sep-2023	413.60	413.60	418.20	407.10	414.25	413.80	413.05	349157	1442.18	17033	110362	31.61
KREBSBIO	BE	20-Sep-2023	65.45	65.25	65.25	64.15	64.15	64.15	64.61	3005	1.94	24	-	-
KRIDHANINF	BE	20-Sep-2023	2.70	2.80	2.80	2.80	2.80	2.80	2.80	34891	0.98	35	-	-
KRISHANA	EQ	20-Sep-2023	418.75	416.10	446.95	416.10	434.95	436.00	435.46	84156	366.47	4175	59493	70.69
KRISHCA	SM	20-Sep-2023	236.20	238.00	241.90	223.00	241.90	241.90	231.32	20000	46.26	10	16000	80.00
KRISHNADEF	SM	20-Sep-2023	303.65	300.00	300.00	288.10	296.55	296.55	295.61	12000	35.47	12	8000	66.67
KRITI	EQ	20-Sep-2023	103.65	104.35	104.95	101.65	102.80	102.95	103.04	35943	37.04	1174	22407	62.34
KRITIKA	BE	20-Sep-2023	18.95	18.85	19.00	18.40	18.70	18.65	18.71	90042	16.85	715	-	-
KRITINUT	BE	20-Sep-2023	72.40	73.30	75.95	72.45	75.90	75.55	74.08	29646	21.96	228	-	-
KRSNAA	EQ	20-Sep-2023	650.45	649.00	667.00	638.20	649.10	648.65	648.07	130332	844.65	7396	90408	69.37
KSB	EQ	20-Sep-2023	2729.25	2700.00	2779.90	2700.00	2750.00	2750.10	2742.43	26866	736.78	5836	11697	43.54
KSCL	EQ	20-Sep-2023	606.35	606.00	626.00	601.20	625.00	624.65	620.66	562946	3494.01	17027	264587	47.00
KSHITIJPOL	BE	20-Sep-2023	6.05	6.00	6.00	5.95	5.95	5.95	5.99	147123	8.81	237	-	-
KSL	EQ	20-Sep-2023	548.05	543.05	546.00	521.00	526.90	525.95	532.71	221930	1182.24	11684	86643	39.04
KSOLVES	BE	20-Sep-2023	1050.70	1050.70	1055.00	1030.00	1046.00	1046.25	1044.35	6723	70.21	826	-	-
KTKBANK	EQ	20-Sep-2023	240.00	240.95	257.70	239.00	249.00	248.40	251.73	12070710	30385.08	75869	2810747	23.29
KUANTUM	EQ	20-Sep-2023	184.55	185.00	185.00	180.25	182.00	183.40	182.95	120298	220.09	3228	54239	45.09
L&TFH	EQ	20-Sep-2023	127.40	127.00	128.65	125.00	125.50	125.45	126.77	4672830	5923.93	30394	1844820	39.48
L&TFINANCE	NC	20-Sep-2023	1047.85	1048.10	1053.50	1048.00	1053.50	1053.45	1053.32	620	6.53	25	610	98.39
L&TFINANCE	NE	20-Sep-2023	1020.00	1015.55	1015.55	1010.00	1010.00	1010.00	1013.78	16	0.16	6	16	100.00
L&TFINANCE	NG	20-Sep-2023	1099.39	1089.00	1092.00	1089.00	1092.00	1092.00	1090.50	200	2.18	4	100	50.00
L&TFINANCE	Y5	20-Sep-2023	1064.65	1064.80	1065.88	1062.51	1062.51	1062.51	1065.02	36	0.38	5	36	100.00
L&TFINANCE	Y6	20-Sep-2023	1100.99	945.01	945.01	945.01	945.01	945.01	945.01	20	0.19	1	20	100.00
L&TFINANCE	Y7	20-Sep-2023	998.92	1000.80	1002.55	1000.00	1000.00	1000.23	1001.48	471	4.72	15	459	97.45
LAGNAM	BE	20-Sep-2023	69.05	69.70	69.70	67.00	67.25	67.35	67.54	4033	2.72	43	-	-
LAL	BE	20-Sep-2023	229.00	229.00	232.80	225.00	232.80	232.80	226.08	3616	8.18	12	-	-
LALPATHLAB	EQ	20-Sep-2023	2361.60	2330.00	2429.80	2329.00	2425.20	2415.40	2391.19	511412	12228.84	29179	172233	33.68
LAMBODHARA	EQ	20-Sep-2023	168.45	168.00	176.50	166.00	176.30	174.40	172.68	50616	87.41	2573	23379	46.19
LANDMARK	EQ	20-Sep-2023	784.60	770.00	813.90	770.00	810.00	807.65	796.69	218534	1741.03	18833	96709	44.25
LAOPALA	EQ	20-Sep-2023	422.80	429.40	430.80	417.05	417.80	418.65	423.26	78378	331.74	4864	30219	38.56
LASA	BE	20-Sep-2023	27.60	27.60	27.60	26.50	27.25	27.00	26.98	34945	9.43	199	-	-
LATENTVIEW	EQ	20-Sep-2023	423.45	420.00	422.70	414.30	420.00	419.75	418.71	511184	2140.37	16694	225075	44.03
LATTEYS	BE	20-Sep-2023	44.60	44.60	45.00	44.60	44.75	44.75	44.91	29163	13.10	31	-	-
LAURUSLABS	EQ	20-Sep-2023	393.70	393.70	396.20	388.40	394.40	395.10	392.61	943214	3703.16	14558	296974	31.49
LAXMICOT	EQ	20-Sep-2023	20.85	20.85	21.50	20.25	21.25	20.90	21.02	16380	3.44	235	7350	44.87
LAXMIMACH	EQ	20-Sep-2023	14980.55	14880.55	15068.75	14800.00	14840.00	14936.10	14915.45	3044	454.03	1268	1511	49.64
LCCINFOTEC	BE	20-Sep-2023	1.85	1.90	1.90	1.80	1.80	1.80	1.80	13086	0.24	25	-	-
LEMERITE	SM	20-Sep-2023	49.30	54.70	54.70	52.30	52.30	52.30	53.60	4800	2.57	3	4800	100.00
LEMONTREE	EQ	20-Sep-2023	117.00	117.00	117.40	113.50	116.00	115.75	115.35	6209235	7162.27	40210	2053753	33.08
LEXUS	BE	20-Sep-2023	36.85	38.00	38.00	35.80	37.55	36.75	36.99	1565	0.58	39	-	-
LFIC	EQ	20-Sep-2023	147.55	145.30	149.00	144.55	146.00	145.15	145.77	6290	9.17	221	4401	69.97
LGBBROSLTD	EQ	20-Sep-2023	1058.05	1063.00	1073.90	1050.00	1073.00	1068.00	1060.72	34625	367.28	4062	15899	45.92
LGBFORGE	EQ	20-Sep-2023	9.20	9.20	9.40	9.15	9.20	9.20	9.26	106307	9.84	266	57532	54.12
LGHL	SM	20-Sep-2023	70.90	73.80	73.80	73.80	73.80	73.80	73.80	8000	5.90	1	8000	100.00
LIBAS	EQ	20-Sep-2023	13.35	13.45	13.45	13.20	13.30	13.35	13.32	94881	12.64	321	62458	65.83
LIBERTSHOE	EQ	20-Sep-2023	253.25	250.00	254.90	248.50	249.95	249.60	251.05	84067	211.05	2552	39650	47.16
LICHSGFIN	EQ	20-Sep-2023	455.90	455.90	462.65	452.95	457.70	456.75	459.02	2434372	11174.15	45178	1305837	53.64
LICI	EQ	20-Sep-2023	663.70	660.00	665.85	653.10	655.50	655.65	658.55	1074642	7077.11	30053	559584	52.07
LICMFGOLD	EQ	20-Sep-2023	5411.00	5441.95	5449.00	5365.95	5410.00	5411.25	5409.22	407	22.02	97	241	59.21
LICNETFGSC	EQ	20-Sep-2023	24.01	24.01	24.40	23.87	24.05	24.03	23.96	8436	2.02	76	7432	88.10
LICNETFN50	EQ	20-Sep-2023	219.17	221.65	221.65	215.95	216.82	216.82	217.00	362	0.79	22	308	85.08
LICNETFSEN	EQ	20-Sep-2023	739.81	749.85	749.85	733.45	733.60	733.60	734.71	89	0.65	11	65	73.03
LICNFNHGP	EQ	20-Sep-2023	214.35	214.35	214.35	210.08	212.99	212.99	213.39	67	0.14	17	67	100.00
LIKHITHA	EQ	20-Sep-2023	300.25	298.00	309.65	296.10	307.50	307.00	304.48	227311	692.11	8577	91772	40.37
LINC	EQ	20-Sep-2023	710.65	710.50	713.35	691.10	702.00	700.50	699.70	36991	258.83	2352	29044	78.52
LINCOLN	EQ	20-Sep-2023	507.20	506.20	513.85	496.05	502.50	499.95	504.24	56084	282.80	4255	31657	56.45
LINDEINDIA	EQ	20-Sep-2023	5984.60	5984.60	6055.00	5905.00	5939.90	5927.75	5966.77	26520	1582.39	6726	8685	32.75
LIQUID	EQ	20-Sep-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	84988	849.88	131	79108	93.08
LIQUIDBEES	EQ	20-Sep-2023	1000.00	1000.00	1000.01	999.99	999.99	999.99	999.99	4302553	43025.27	7926	3709940	86.23
LIQUIDETF	EQ	20-Sep-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	167459	1674.59	149	118131	70.54
LLOYDS	SM	20-Sep-2023	96.90	94.00	94.00	92.05	92.05	92.05	92.55	12000	11.11	4	9000	75.00
LLOYDSME	EQ	20-Sep-2023	561.70	551.10	565.70	547.30	554.00	553.15	558.20	80062	446.90	4141	49451	61.77
LODHA	EQ	20-Sep-2023	776.40	776.40	792.60	755.05	782.95	774.95	773.22	1140802	8820.93	46602	339736	29.78
LOKESHMACH	BE	20-Sep-2023	189.45	190.90	190.90	186.10	187.05	186.95	187.86	19108	35.90	241	-	-
LORDSCHLO	EQ	20-Sep-2023	173.20	173.10	180.00	170.25	171.75	172.95	174.50	31532	55.02	779	20637	65.45
LOTUSEYE	BE	20-Sep-2023	85.10	86.00	86.00	86.00	86.00	86.00	86.00	514	0.44	7	-	-
LOVABLE	EQ	20-Sep-2023	134.30	134.25	134.30	131.65	133.00	132.55	132.86	25507	33.89	594	16606	65.10
LOWVOL	EQ	20-Sep-2023	154.27	154.38	154.38	153.56	153.56	153.56	153.80	10	0.02	3	10	100.00
LOYALTEX	EQ	20-Sep-2023	665.10	658.00	658.00	645.00	649.00	649.25	649.63	1587	10.31	190	1238	78.01
LPDC	EQ	20-Sep-2023	7.05	7.20	7.40	7.00	7.10	7.05	7.07	91591	6.48	246	52460	57.28
LRRPL	SM	20-Sep-2023	47.10	45.25	45.25	45.10	45.10	45.10	45.15	18000	8.13	3	18000	100.00
LSIL	BE	20-Sep-2023	43.45	43.20	45.00	42.05	43.50	43.15	43.55	1215842	529.52	4548	-	-
LT	EQ	20-Sep-2023	2919.85	2926.95	2944.95	2886.05	2889.00	2890.00	2912.55	1399240	40753.60	99332	874572	62.50
LTGILTBEES	EQ	20-Sep-2023	24.40	24.39	24.43	24.37	24.43	24.41	24.41	752803	183.73	214	610611	81.11
LTIM	EQ	20-Sep-2023	5513.75	5475.00	5527.70	5453.20	5462.00	5473.45	5480.29	145121	7953.05	20061	56503	38.94
LTTS	EQ	20-Sep-2023	4663.20	4655.00	4674.95	4603.15	4608.95	4609.45	4631.94	75162	3481.46	11516	23311	31.01
LUMAXIND	EQ	20-Sep-2023	2371.05	2388.00	2474.95	2350.10	2421.10	2434.35	2431.07	47362	1151.41	5895	25965	54.82
LUMAXTECH	EQ	20-Sep-2023	363.35	363.20	372.95	358.50	366.05	368.25	365.82	125468	458.99	5774	52860	42.13
LUPIN	EQ	20-Sep-2023	1139.55	1135.00	1158.00	1134.35	1147.35	1149.55	1147.15	1089288	12495.75	40860	539420	49.52
LUXIND	EQ	20-Sep-2023	1511.10	1511.10	1522.90	1502.00	1508.00	1511.10	1513.15	25220	381.62	3596	11346	44.99
LXCHEM	EQ	20-Sep-2023	290.55	289.95	291.95	285.65	288.55	288.45	288.28	510043	1470.33	11578	207167	40.62
LYKALABS	EQ	20-Sep-2023	111.80	110.80	114.40	109.90	111.00	111.35	111.02	47043	52.23	921	20946	44.53
LYPSAGEMS	BE	20-Sep-2023	5.65	5.70	5.70	5.40	5.60	5.50	5.48	29952	1.64	91	-	-
M&M	EQ	20-Sep-2023	1641.45	1620.10	1665.00	1620.10	1642.00	1634.00	1641.12	6116670	100381.95	161553	3857167	63.06
M&MFIN	EQ	20-Sep-2023	301.45	301.60	314.15	295.85	309.45	309.50	310.08	13057837	40490.19	103772	4515310	34.58
M&MFIN	N2	20-Sep-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	600	6.24	2	600	100.00
MAANALU	BE	20-Sep-2023	94.55	92.65	92.65	92.65	92.65	92.65	92.65	84703	78.48	138	-	-
MACPOWER	EQ	20-Sep-2023	297.45	297.45	302.85	294.10	299.50	297.70	298.39	18515	55.25	559	9973	53.86
MADHAV	EQ	20-Sep-2023	47.60	48.00	48.00	46.25	46.70	46.80	47.06	16859	7.93	179	13248	78.58
MADHAVBAUG	SM	20-Sep-2023	300.80	306.00	316.00	306.00	310.00	310.00	311.24	19200	59.76	24	15200	79.17
MADHUCON	BE	20-Sep-2023	5.20	5.20	5.30	5.20	5.30	5.30	5.20	5911	0.31	17	-	-
MADRASFERT	EQ	20-Sep-2023	80.75	79.70	81.05	77.80	79.25	78.65	79.30	849233	673.42	5134	283720	33.41
MAFANG	EQ	20-Sep-2023	64.19	64.18	64.19	63.52	63.75	63.75	63.85	230709	147.30	3037	157307	68.18
MAGADSUGAR	EQ	20-Sep-2023	703.85	706.00	725.90	693.05	700.20	707.60	710.05	110884	787.34	9738	38503	34.72
MAGNUM	BE	20-Sep-2023	39.15	40.50	40.50	39.00	40.20	40.20	39.84	12553	5.00	103	-	-
MAGSON	SM	20-Sep-2023	80.20	81.70	81.70	80.20	80.20	80.25	80.98	16000	12.96	8	12000	75.00
MAHABANK	EQ	20-Sep-2023	48.15	47.30	49.20	45.65	46.85	46.30	47.40	107106927	50769.53	114513	27222299	25.42
MAHAPEXLTD	BE	20-Sep-2023	135.00	135.25	135.25	128.25	134.40	134.40	129.92	6211	8.07	37	-	-
MAHASTEEL	BE	20-Sep-2023	69.80	69.00	69.85	68.70	68.70	68.70	69.12	4250	2.94	41	-	-
MAHEPC	EQ	20-Sep-2023	119.55	118.00	120.40	115.85	117.25	117.10	117.89	64243	75.73	2105	28123	43.78
MAHESHWARI	BE	20-Sep-2023	70.40	70.40	72.00	70.05	72.00	71.25	70.96	9774	6.94	76	-	-
MAHKTECH	EQ	20-Sep-2023	14.60	14.54	14.54	14.19	14.40	14.35	14.29	2119366	302.93	3367	1221643	57.64
MAHLIFE	EQ	20-Sep-2023	567.00	565.95	566.70	554.30	564.00	561.40	559.47	157700	882.28	8999	92702	58.78
MAHLOG	EQ	20-Sep-2023	407.95	416.95	416.95	400.80	404.00	402.55	408.26	256707	1048.03	12298	120806	47.06
MAHSCOOTER	EQ	20-Sep-2023	7568.40	7606.20	7649.75	7528.45	7580.00	7570.35	7580.91	4739	359.26	1447	2286	48.24
MAHSEAMLES	EQ	20-Sep-2023	572.65	574.45	574.45	556.80	563.50	561.45	562.83	208924	1175.88	8196	108341	51.86
MAITHANALL	EQ	20-Sep-2023	1067.90	1065.50	1076.15	1047.65	1055.75	1053.65	1057.61	33078	349.84	3488	13971	42.24
MAKEINDIA	EQ	20-Sep-2023	101.12	101.12	101.22	100.30	100.40	100.38	100.42	18933	19.01	155	18546	97.96
MAKS	SM	20-Sep-2023	77.80	81.50	81.65	81.40	81.65	81.65	81.50	78000	63.57	13	78000	100.00
MALLCOM	EQ	20-Sep-2023	1085.80	1102.10	1155.45	1093.30	1105.50	1113.25	1129.57	82450	931.33	8340	49316	59.81
MALUPAPER	EQ	20-Sep-2023	40.70	39.80	41.30	38.20	38.30	38.75	39.73	65602	26.07	579	40797	62.19
MANAKALUCO	EQ	20-Sep-2023	27.75	27.60	27.60	26.20	27.25	26.75	27.09	105152	28.49	1193	60316	57.36
MANAKCOAT	BE	20-Sep-2023	22.30	22.75	22.75	21.50	21.80	21.90	21.91	34650	7.59	217	-	-
MANAKSIA	EQ	20-Sep-2023	142.20	142.90	143.70	138.35	139.25	139.95	140.82	147746	208.05	3655	70356	47.62
MANAKSTEEL	EQ	20-Sep-2023	48.10	48.80	48.80	47.25	48.00	47.85	47.76	80310	38.36	691	49347	61.45
MANALIPETC	EQ	20-Sep-2023	66.10	65.75	67.75	65.50	65.95	65.65	66.20	499515	330.67	4841	220396	44.12
MANAPPURAM	EQ	20-Sep-2023	143.65	143.20	143.20	138.85	139.90	139.70	140.83	3676646	5177.76	21685	1658153	45.10
MANGALAM	EQ	20-Sep-2023	101.95	102.85	103.85	101.00	101.30	101.45	102.51	69678	71.43	786	49533	71.09
MANGCHEFER	EQ	20-Sep-2023	108.15	107.50	109.20	105.50	106.10	106.15	106.75	204046	217.83	1980	112673	55.22
MANGLMCEM	EQ	20-Sep-2023	366.90	366.00	369.75	361.30	368.95	368.50	366.38	59288	217.22	3786	35265	59.48
MANINDS	EQ	20-Sep-2023	168.40	166.40	178.40	166.35	176.00	175.90	173.55	639636	1110.08	10403	241320	37.73
MANINFRA	EQ	20-Sep-2023	145.15	143.35	147.80	143.25	144.50	145.15	145.83	630436	919.33	7805	296755	47.07
MANKIND	EQ	20-Sep-2023	1734.45	1733.00	1733.00	1693.60	1707.40	1707.95	1705.68	183570	3131.11	32081	111594	60.79
MANOMAY	EQ	20-Sep-2023	143.40	144.80	148.95	138.70	139.00	139.00	141.77	4266	6.05	129	3178	74.50
MANORAMA	EQ	20-Sep-2023	1801.35	1787.00	1829.00	1780.00	1806.00	1815.65	1802.09	3326	59.94	602	2593	77.96
MANORG	EQ	20-Sep-2023	382.25	383.20	391.00	382.70	385.00	383.25	385.18	6468	24.91	415	5182	80.12
MANUGRAPH	BE	20-Sep-2023	22.50	22.50	23.20	21.45	22.20	22.20	21.66	21366	4.63	115	-	-
MANYAVAR	EQ	20-Sep-2023	1318.50	1320.00	1325.15	1297.45	1321.00	1318.95	1311.18	74625	978.47	11473	39283	52.64
MAPMYINDIA	EQ	20-Sep-2023	1690.55	1662.40	1728.95	1661.65	1723.70	1722.15	1713.06	73749	1263.37	9042	31706	42.99
MARALOVER	EQ	20-Sep-2023	81.55	82.90	84.45	79.00	80.45	79.75	82.16	291116	239.19	3385	169549	58.24
MARATHON	EQ	20-Sep-2023	448.95	449.50	451.95	436.55	446.95	446.90	444.94	97950	435.81	5499	41501	42.37
MARICO	EQ	20-Sep-2023	582.00	582.00	584.85	571.85	573.00	574.50	576.09	1538968	8865.81	23492	940881	61.14
MARINE	BE	20-Sep-2023	60.80	61.90	61.90	60.00	61.35	60.75	60.96	161310	98.34	969	-	-
MARKSANS	EQ	20-Sep-2023	101.55	101.70	103.70	100.35	103.30	103.15	102.82	1528930	1572.09	9315	686636	44.91
MARSHALL	EQ	20-Sep-2023	66.70	67.00	67.55	64.50	65.65	65.15	66.17	154846	102.46	854	93625	60.46
MARUTI	EQ	20-Sep-2023	10522.10	10494.05	10494.05	10337.55	10342.10	10346.75	10392.10	545106	56647.93	79042	389006	71.36
MASFIN	EQ	20-Sep-2023	876.00	875.00	894.55	871.75	883.00	882.20	884.44	37220	329.19	4830	17777	47.76
MASKINVEST	BE	20-Sep-2023	74.20	76.50	76.50	72.00	72.10	72.10	73.79	94	0.07	10	-	-
MASPTOP50	EQ	20-Sep-2023	32.88	32.99	33.28	32.71	32.90	32.71	32.75	539864	176.79	726	485859	90.00
MASTEK	EQ	20-Sep-2023	2362.00	2360.00	2394.10	2320.40	2336.00	2336.00	2355.40	44914	1057.91	11140	19227	42.81
MATRIMONY	EQ	20-Sep-2023	591.85	590.00	601.95	587.70	590.80	588.80	592.41	29357	173.91	1512	22565	76.86
MAWANASUG	EQ	20-Sep-2023	112.70	111.05	118.00	110.70	113.10	112.60	114.61	743110	851.70	6089	228717	30.78
MAXHEALTH	EQ	20-Sep-2023	574.40	570.00	572.00	551.25	556.00	554.15	559.64	2159490	12085.46	72001	1332423	61.70
MAXIND	EQ	20-Sep-2023	149.00	145.10	145.30	138.70	141.50	141.75	141.28	363343	513.33	5558	185280	50.99
MAYURUNIQ	EQ	20-Sep-2023	505.50	501.10	508.50	495.10	502.00	499.30	500.50	75801	379.39	6509	45916	60.57
MAZDA	EQ	20-Sep-2023	1031.20	1048.00	1051.80	995.15	1006.00	1006.15	1008.56	6303	63.57	961	3528	55.97
MAZDOCK	EQ	20-Sep-2023	2198.75	2193.40	2285.00	2150.15	2248.50	2247.65	2228.84	3469815	77336.49	143288	353981	10.20
MBAPL	EQ	20-Sep-2023	607.35	608.20	616.95	606.05	612.40	613.40	612.73	5150	31.56	656	4075	79.13
MBLINFRA	BE	20-Sep-2023	28.10	28.65	28.65	28.65	28.65	28.65	28.65	31738	9.09	53	-	-
MCDOWELL-N	EQ	20-Sep-2023	1044.55	1039.95	1045.60	1025.00	1039.75	1038.70	1037.09	416251	4316.90	20861	152268	36.58
MCL	BE	20-Sep-2023	29.65	29.65	30.40	29.00	29.90	29.50	29.85	27212	8.12	123	-	-
MCLEODRUSS	BE	20-Sep-2023	22.00	21.75	22.20	21.60	22.00	22.00	21.83	276710	60.42	418	-	-
MCON	SM	20-Sep-2023	137.50	132.05	132.10	131.00	132.10	132.10	131.72	9000	11.85	3	9000	100.00
MCX	EQ	20-Sep-2023	1744.30	1739.90	1744.00	1702.00	1720.10	1719.55	1721.81	205646	3540.83	19893	83329	40.52
MDL	SM	20-Sep-2023	55.00	55.00	55.00	52.25	52.25	52.25	52.97	12000	6.36	6	12000	100.00
MEDANTA	EQ	20-Sep-2023	696.30	694.05	699.65	686.65	688.90	689.30	690.89	123857	855.72	9730	66489	53.68
MEDICAMEQ	EQ	20-Sep-2023	680.35	684.00	685.95	667.95	670.00	671.00	673.55	10279	69.23	1399	6396	62.22
MEDICO	EQ	20-Sep-2023	70.10	71.40	71.70	69.75	70.00	70.80	70.39	873366	614.74	1039	672516	77.00
MEDPLUS	EQ	20-Sep-2023	803.05	805.85	805.85	790.00	794.10	799.40	796.88	95917	764.34	6969	48003	50.05
MEGAFLEX	SM	20-Sep-2023	42.00	43.85	44.10	43.85	44.10	44.10	44.03	18000	7.93	6	15000	83.33
MEGASOFT	BE	20-Sep-2023	46.00	46.20	46.20	45.80	45.95	45.95	46.00	27965	12.86	84	-	-
MEGASTAR	BE	20-Sep-2023	289.55	299.90	299.90	285.00	290.00	291.70	290.16	1758	5.10	121	-	-
MELSTAR	BZ	20-Sep-2023	2.10	2.00	2.20	2.00	2.20	2.20	2.14	2473	0.05	13	-	-
MENONBE	EQ	20-Sep-2023	151.55	149.30	152.50	147.50	147.55	148.30	149.65	66856	100.05	2015	34813	52.07
MEP	EQ	20-Sep-2023	11.95	11.90	12.60	11.85	12.00	11.95	12.19	987547	120.35	1370	698150	70.70
METROBRAND	EQ	20-Sep-2023	1099.40	1099.95	1104.55	1040.10	1100.00	1097.75	1076.96	226102	2435.04	24521	73236	32.39
METROPOLIS	EQ	20-Sep-2023	1496.60	1492.35	1492.35	1447.90	1466.00	1463.25	1465.40	379597	5562.61	21783	104009	27.40
MFSL	EQ	20-Sep-2023	939.65	935.10	946.65	930.55	932.05	934.55	937.59	614781	5764.11	21248	349471	56.84
MGEL	BE	20-Sep-2023	15.15	15.05	15.05	14.85	14.85	14.85	14.89	19069	2.84	102	-	-
MGL	EQ	20-Sep-2023	1053.90	1053.95	1063.30	1034.80	1036.85	1039.05	1046.76	225433	2359.75	9189	88517	39.27
MHHL	SM	20-Sep-2023	74.15	74.15	74.15	72.05	72.05	72.05	73.34	15000	11.00	5	15000	100.00
MHLXMIRU	BE	20-Sep-2023	165.80	170.00	170.00	162.25	163.15	165.60	166.16	3040	5.05	25	-	-
MHRIL	EQ	20-Sep-2023	406.00	404.80	408.80	399.00	402.45	401.15	402.83	175251	705.96	7040	86663	49.45
MICEL	BE	20-Sep-2023	28.90	28.90	28.90	27.45	27.45	27.45	27.70	156374	43.32	583	-	-
MID150BEES	EQ	20-Sep-2023	155.12	155.67	155.67	153.90	154.15	154.55	154.64	582060	900.09	3178	458041	78.69
MIDCAPETF	EQ	20-Sep-2023	15.28	15.26	15.31	15.17	15.25	15.23	15.24	231833	35.32	1225	151310	65.27
MIDHANI	EQ	20-Sep-2023	421.90	416.00	422.70	408.90	412.80	413.00	415.65	593752	2467.96	11273	208590	35.13
MINDACORP	EQ	20-Sep-2023	340.40	335.00	340.90	332.50	334.50	335.05	336.46	1335334	4492.91	9076	1124978	84.25
MINDSPACE	RR	20-Sep-2023	310.46	311.65	314.50	309.01	313.11	312.17	311.22	177434	552.20	4884	138345	77.97
MINDTECK	BE	20-Sep-2023	134.60	137.00	141.30	134.60	139.15	139.10	139.25	43937	61.18	404	-	-
MIRCELECTR	BE	20-Sep-2023	22.45	22.00	22.00	22.00	22.00	22.00	22.00	31890	7.02	55	-	-
MIRZAINT	EQ	20-Sep-2023	44.40	44.85	45.15	44.05	44.35	44.15	44.37	260011	115.35	2072	177822	68.39
MITCON	EQ	20-Sep-2023	78.90	77.40	79.50	77.40	78.85	78.60	78.21	7624	5.96	273	3915	51.35
MITTAL	BE	20-Sep-2023	16.30	16.40	17.10	16.00	17.00	17.05	16.68	126914	21.17	137	-	-
MKPL	EQ	20-Sep-2023	840.25	840.25	840.25	805.55	808.00	816.95	820.22	23397	191.91	1552	8795	37.59
MMFL	EQ	20-Sep-2023	908.45	903.00	908.75	833.30	895.00	895.30	886.39	73106	648.01	8044	39263	53.71
MMP	BE	20-Sep-2023	225.70	223.20	224.25	223.20	224.25	224.25	223.95	1700	3.81	19	-	-
MMTC	EQ	20-Sep-2023	59.85	59.50	60.50	58.55	58.90	59.05	59.43	2711700	1611.54	13979	1080144	39.83
MODIRUBBER	BE	20-Sep-2023	70.60	70.00	72.50	70.00	70.10	70.10	71.17	671	0.48	32	-	-
MODISONLTD	BE	20-Sep-2023	78.60	78.50	79.80	75.00	76.95	77.00	76.92	18979	14.60	132	-	-
MOGSEC	EQ	20-Sep-2023	52.80	52.86	52.89	52.79	52.79	52.79	52.83	11109	5.87	19	10001	90.03
MOHEALTH	EQ	20-Sep-2023	28.66	28.63	29.11	28.35	28.44	28.69	28.61	13201	3.78	200	10788	81.72
MOHITIND	EQ	20-Sep-2023	15.25	15.70	15.70	15.05	15.40	15.25	15.34	52382	8.03	282	25450	48.59
MOIL	EQ	20-Sep-2023	226.95	225.00	229.80	222.50	223.50	223.15	225.30	279132	628.87	6693	114646	41.07
MOKSH	EQ	20-Sep-2023	16.10	17.00	18.45	16.70	18.35	18.15	18.03	3996431	720.51	9291	2085537	52.18
MOL	EQ	20-Sep-2023	83.50	83.00	84.00	80.45	81.75	81.70	81.72	1643811	1343.29	10206	936373	56.96
MOLDTECH	EQ	20-Sep-2023	337.80	342.95	366.00	338.50	365.00	363.65	355.63	231518	823.34	14019	102429	44.24
MOLDTKPAC	EQ	20-Sep-2023	933.90	940.00	940.00	920.05	928.00	927.10	926.48	55112	510.60	5811	36904	66.96
MOLOWVOL	EQ	20-Sep-2023	28.97	29.10	29.10	28.72	28.85	28.85	28.88	433	0.13	44	242	55.89
MOM100	EQ	20-Sep-2023	43.25	43.25	43.68	42.89	43.12	43.18	43.19	97725	42.21	1684	75877	77.64
MOM50	EQ	20-Sep-2023	202.51	203.22	203.67	201.99	202.89	202.44	202.42	692	1.40	61	295	42.63
MOMENTUM	EQ	20-Sep-2023	23.19	23.19	23.76	23.08	23.17	23.16	23.19	9605	2.23	84	5304	55.22
MOMOMENTUM	EQ	20-Sep-2023	46.31	46.32	46.74	46.01	46.10	46.24	46.36	13872	6.43	166	8693	62.67
MON100	EQ	20-Sep-2023	123.51	123.50	123.69	122.90	123.45	123.47	123.29	399418	492.45	4880	275806	69.05
MONARCH	EQ	20-Sep-2023	342.15	340.00	343.35	332.00	334.45	334.20	337.84	154645	522.46	6559	12795	8.27
MONOPHARMA	ST	20-Sep-2023	31.60	31.75	32.25	31.00	31.95	31.85	31.69	468000	148.31	80	464000	99.15
MONQ50	EQ	20-Sep-2023	53.81	53.99	53.99	53.20	53.49	53.46	53.44	22801	12.18	308	14486	63.53
MONTECARLO	EQ	20-Sep-2023	770.80	770.00	777.65	762.00	772.50	773.70	772.00	21310	164.51	2318	11399	53.49
MOQUALITY	EQ	20-Sep-2023	139.87	139.27	139.27	139.07	139.07	139.07	139.27	4648	6.47	4	4648	100.00
MORARJEE	EQ	20-Sep-2023	22.20	22.50	22.50	21.60	21.70	21.75	21.87	26736	5.85	219	18853	70.52
MOREPENLAB	EQ	20-Sep-2023	37.20	37.10	37.40	36.50	36.70	36.70	36.85	2284780	842.00	6239	653016	28.58
MOS	SM	20-Sep-2023	95.65	93.45	93.45	90.00	90.55	91.40	91.57	57600	52.74	32	38400	66.67
MOTHERSON	EQ	20-Sep-2023	99.25	99.50	99.90	98.25	98.50	98.65	98.84	5195268	5135.04	28049	2742403	52.79
MOTILALOFS	EQ	20-Sep-2023	879.45	879.45	883.40	860.00	865.00	869.75	866.50	92623	802.58	8203	47483	51.26
MOTOGENFIN	BE	20-Sep-2023	34.10	34.90	34.90	32.75	33.40	33.10	33.42	31829	10.64	162	-	-
MOVALUE	EQ	20-Sep-2023	64.17	63.89	64.20	63.25	64.20	63.95	63.87	3848	2.46	54	1308	33.99
MPHASIS	EQ	20-Sep-2023	2484.00	2470.95	2497.75	2451.85	2480.05	2482.70	2482.28	234752	5827.21	26404	115637	49.26
MPSLTD	EQ	20-Sep-2023	1468.55	1490.00	1571.95	1468.05	1522.00	1524.85	1531.96	46501	712.38	7824	15129	32.53
MRF	EQ	20-Sep-2023	109003.95	109000.00	109764.65	108100.00	109700.10	109603.90	109196.72	4471	4882.19	3079	1294	28.94
MRO-TEK	EQ	20-Sep-2023	62.90	63.50	64.25	61.20	62.10	61.80	62.56	20657	12.92	407	10599	51.31
MRPL	EQ	20-Sep-2023	94.65	94.00	97.25	93.05	95.75	95.60	95.64	10711135	10243.64	33678	2607902	24.35
MSPL	BE	20-Sep-2023	12.75	13.00	13.00	13.00	13.00	13.00	13.00	778247	101.17	296	-	-
MSTCLTD	EQ	20-Sep-2023	425.50	422.05	422.35	400.05	411.95	410.95	411.89	449919	1853.17	13785	194671	43.27
MSUMI	EQ	20-Sep-2023	65.05	65.00	65.65	64.40	65.00	64.90	64.92	2238402	1453.08	20080	1131468	50.55
MTARTECH	EQ	20-Sep-2023	2579.05	2565.90	2615.00	2540.25	2550.00	2552.85	2571.85	271584	6984.73	24133	105297	38.77
MTEDUCARE	BE	20-Sep-2023	5.25	5.25	5.35	5.05	5.20	5.20	5.14	28708	1.48	73	-	-
MTNL	EQ	20-Sep-2023	27.45	27.10	27.70	25.75	26.15	26.10	26.71	5357818	1430.99	8199	1901056	35.48
MUKANDLTD	EQ	20-Sep-2023	167.00	165.00	173.60	164.50	170.30	169.95	170.12	358855	610.47	8542	116583	32.49
MUKTAARTS	EQ	20-Sep-2023	62.25	64.00	65.80	61.20	63.75	63.45	63.50	129518	82.24	3016	34659	26.76
MUNJALAU	EQ	20-Sep-2023	57.65	57.55	58.20	56.80	57.65	57.50	57.47	109243	62.79	1340	51270	46.93
MUNJALSHOW	EQ	20-Sep-2023	149.05	149.05	150.15	147.75	150.10	149.05	148.96	43429	64.69	1070	21159	48.72
MURUDCERA	EQ	20-Sep-2023	43.20	43.00	43.00	41.35	42.20	42.00	42.01	69679	29.28	654	46828	67.21
MUTHOOTCAP	EQ	20-Sep-2023	424.90	432.90	432.90	412.00	428.00	425.85	421.38	121602	512.41	12599	45144	37.12
MUTHOOTFIN	EQ	20-Sep-2023	1331.00	1329.00	1329.85	1293.15	1302.30	1300.05	1309.11	196736	2575.49	11460	72351	36.78
MWL	SM	20-Sep-2023	117.95	121.00	121.00	118.05	119.25	119.25	119.10	4800	5.72	4	3600	75.00
NABARD	N2	20-Sep-2023	1162.00	1164.00	1165.00	1163.00	1163.25	1164.00	1163.29	2403	27.95	14	2153	89.60
NACLIND	EQ	20-Sep-2023	79.10	79.45	83.35	78.30	81.15	81.20	81.48	265727	216.51	3230	105336	39.64
NAGAFERT	EQ	20-Sep-2023	8.55	8.50	8.90	8.50	8.65	8.60	8.68	1817942	157.88	1771	956298	52.60
NAGREEKCAP	BE	20-Sep-2023	16.50	16.50	16.55	16.20	16.20	16.20	16.50	777	0.13	8	-	-
NAGREEKEXP	EQ	20-Sep-2023	43.75	43.60	45.00	43.05	43.50	43.90	43.91	9392	4.12	202	6265	66.71
NAHARCAP	EQ	20-Sep-2023	322.15	317.30	323.50	310.10	313.05	313.40	316.10	23131	73.12	2017	10987	47.50
NAHARINDUS	EQ	20-Sep-2023	140.95	141.75	142.50	138.00	139.05	138.95	140.04	116199	162.73	2603	43057	37.05
NAHARPOLY	EQ	20-Sep-2023	249.55	251.75	259.55	246.30	254.00	252.90	252.23	37544	94.70	3436	10099	26.90
NAHARSPING	EQ	20-Sep-2023	272.15	269.80	276.15	268.30	273.00	270.25	271.26	22734	61.67	2024	8605	37.85
NAM-INDIA	EQ	20-Sep-2023	329.70	329.70	331.20	326.00	326.25	327.65	328.12	226438	743.00	8651	121682	53.74
NARMADA	EQ	20-Sep-2023	19.65	19.90	19.90	19.60	19.80	19.80	19.79	7966	1.58	92	7178	90.11
NATCOPHARM	EQ	20-Sep-2023	868.35	868.35	882.00	863.65	868.95	868.90	872.13	311935	2720.48	17516	167269	53.62
NATHBIOGEN	EQ	20-Sep-2023	217.40	215.05	218.00	212.05	216.80	213.80	215.45	43071	92.79	1660	25435	59.05
NATIONALUM	EQ	20-Sep-2023	95.95	94.25	96.20	93.45	95.30	95.05	95.22	9046834	8614.24	32409	4017998	44.41
NAUKRI	EQ	20-Sep-2023	4490.90	4440.15	4498.95	4425.10	4450.00	4464.90	4459.71	447637	19963.32	35547	301771	67.41
NAVA	EQ	20-Sep-2023	413.85	413.85	416.25	404.15	412.80	412.60	411.29	203212	835.79	6302	103336	50.85
NAVINFLUOR	EQ	20-Sep-2023	4489.15	4449.00	4522.00	4423.95	4519.95	4515.35	4480.38	107901	4834.38	16799	53051	49.17
NAVKARCORP	EQ	20-Sep-2023	60.00	60.30	60.30	59.20	59.55	59.40	59.59	242508	144.52	1468	135942	56.06
NAVNETEDUL	EQ	20-Sep-2023	159.05	156.25	159.60	154.00	156.00	156.05	157.36	342801	539.44	6056	151287	44.13
NAZARA	EQ	20-Sep-2023	833.20	823.55	888.80	817.85	885.90	880.75	872.24	1824389	15913.08	56132	416058	22.81
NBCC	EQ	20-Sep-2023	58.70	59.45	61.20	59.00	59.40	59.25	60.05	27278248	16381.60	54628	6775248	24.84
NBIFIN	EQ	20-Sep-2023	1808.60	1877.00	1877.00	1792.55	1829.80	1816.55	1817.08	383	6.96	42	14	3.66
NCC	EQ	20-Sep-2023	150.40	150.35	154.20	148.40	152.45	152.65	151.73	8915602	13527.83	59443	3337250	37.43
NCLIND	EQ	20-Sep-2023	220.40	221.80	223.50	219.05	221.55	221.55	221.73	130737	289.88	3326	77201	59.05
NDGL	EQ	20-Sep-2023	1773.90	1778.40	1793.95	1742.05	1770.40	1778.15	1783.35	191	3.41	58	119	62.30
NDL	EQ	20-Sep-2023	23.75	24.00	24.15	23.75	24.00	24.05	23.99	125614	30.13	466	97845	77.89
NDLVENTURE	BE	20-Sep-2023	126.60	126.60	132.90	126.60	132.90	132.90	132.06	16584	21.90	55	-	-
NDRAUTO	BE	20-Sep-2023	548.50	548.50	548.50	537.55	537.90	537.90	539.52	2077	11.21	95	-	-
NDTV	EQ	20-Sep-2023	217.80	216.95	219.20	214.00	216.45	216.70	216.61	219366	475.17	3811	90428	41.22
NECCLTD	EQ	20-Sep-2023	21.85	21.85	21.95	20.75	20.90	20.85	21.26	168084	35.74	841	112482	66.92
NECCLTDPP	E1	20-Sep-2023	9.10	9.10	9.70	9.10	9.10	9.10	9.27	13948	1.29	36	13239	94.92
NECLIFE	EQ	20-Sep-2023	25.60	25.55	25.60	24.75	25.15	25.05	25.16	281877	70.91	945	186139	66.04
NELCAST	EQ	20-Sep-2023	126.90	126.50	128.75	122.55	123.35	123.55	124.98	323519	404.35	3281	200730	62.05
NELCO	EQ	20-Sep-2023	802.60	809.00	812.60	795.00	798.50	796.85	802.96	65641	527.07	4730	26992	41.12
NEOGEN	EQ	20-Sep-2023	1777.50	1777.50	1825.00	1750.40	1775.00	1775.50	1789.80	54523	975.85	8222	18402	33.75
NESCO	EQ	20-Sep-2023	714.25	711.00	714.20	698.00	699.80	700.10	702.88	46071	323.82	2906	25761	55.92
NESTLEIND	EQ	20-Sep-2023	22819.40	22556.05	22826.55	22556.05	22620.90	22680.25	22675.17	57450	13026.88	20214	34276	59.66
NETF	EQ	20-Sep-2023	212.80	211.06	214.89	209.58	210.00	210.29	210.74	4068	8.57	137	3367	82.77
NETWEB	EQ	20-Sep-2023	808.35	808.35	815.00	803.40	814.00	811.15	808.96	44678	361.43	3582	27213	60.91
NETWORK18	EQ	20-Sep-2023	66.15	66.10	67.30	65.00	66.90	66.65	66.30	1412990	936.87	5916	444308	31.44
NEULANDLAB	EQ	20-Sep-2023	3684.30	3652.00	3851.90	3650.00	3675.00	3664.90	3690.79	28138	1038.52	6753	18261	64.90
NEWGEN	EQ	20-Sep-2023	853.10	860.00	870.00	848.50	850.50	856.55	860.26	46920	403.63	4999	25689	54.75
NEXT50	EQ	20-Sep-2023	465.25	465.07	465.07	461.77	462.40	462.28	462.90	256	1.19	32	167	65.23
NEXTMEDIA	EQ	20-Sep-2023	5.60	5.60	5.85	5.40	5.85	5.70	5.61	17465	0.98	41	13195	75.55
NFL	EQ	20-Sep-2023	77.25	76.95	78.40	75.50	76.15	76.00	76.89	4102799	3154.60	12549	1704534	41.55
NGIL	BE	20-Sep-2023	44.20	46.00	46.00	44.25	45.65	45.45	45.32	21428	9.71	137	-	-
NGIL-RE1	BE	20-Sep-2023	4.55	4.95	6.35	4.55	5.90	6.30	5.86	187821	11.01	353	-	-
NGLFINE	EQ	20-Sep-2023	1989.80	2005.00	2005.00	1951.20	1961.00	1962.30	1977.11	2821	55.77	994	1426	50.55
NH	EQ	20-Sep-2023	1099.25	1099.25	1099.25	1051.30	1080.00	1074.40	1070.93	381728	4088.03	24426	152288	39.89
NHAI	N2	20-Sep-2023	1090.00	1100.00	1100.00	1088.30	1089.01	1089.95	1096.20	1068	11.71	36	973	91.10
NHAI	N3	20-Sep-2023	1057.00	1083.42	1083.42	1083.42	1083.42	1083.42	1083.42	1	0.01	1	1	100.00
NHAI	N4	20-Sep-2023	1052.00	1070.00	1172.00	1053.00	1059.99	1059.99	1064.20	920	9.79	165	839	91.20
NHAI	N5	20-Sep-2023	1194.00	1192.00	1194.00	1192.00	1194.00	1194.00	1193.57	14	0.17	5	13	92.86
NHAI	N6	20-Sep-2023	1181.96	1193.00	1195.99	1186.00	1188.05	1188.40	1190.91	2353	28.02	80	1852	78.71
NHAI	N8	20-Sep-2023	1073.70	1073.69	1073.69	1073.69	1073.69	1073.69	1073.69	1	0.01	1	1	100.00
NHAI	N9	20-Sep-2023	1108.10	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	100	1.13	1	100	100.00
NHAI	NA	20-Sep-2023	1158.00	1158.00	1162.11	1154.01	1162.11	1161.63	1157.60	2399	27.77	32	2399	100.00
NHAI	ND	20-Sep-2023	1026.00	1135.00	1139.00	1135.00	1139.00	1137.48	1137.48	4	0.05	4	1	25.00
NHAI	NE	20-Sep-2023	1132.00	1132.20	1133.00	1131.00	1132.20	1132.20	1132.49	741	8.39	14	741	100.00
NHBTF2014	N6	20-Sep-2023	6836.20	6839.00	6840.00	6836.20	6836.20	6836.20	6838.94	14	0.96	4	13	92.86
NHIT	N1	20-Sep-2023	315.54	315.00	315.00	315.00	315.00	315.00	315.00	110	0.35	2	110	100.00
NHIT	N2	20-Sep-2023	316.00	316.20	316.20	315.80	315.80	315.80	315.80	501	1.58	6	501	100.00
NHIT	N3	20-Sep-2023	426.89	419.50	426.99	419.25	420.15	420.15	419.78	754	3.17	7	740	98.14
NHPC	EQ	20-Sep-2023	54.20	53.90	56.35	52.90	55.35	55.50	54.98	64391050	35400.10	76584	18648387	28.96
NHPC	N4	20-Sep-2023	1044.99	1044.99	1044.99	1044.99	1044.99	1044.99	1044.99	10	0.10	1	10	100.00
NHPC	N6	20-Sep-2023	1300.14	1300.10	1300.10	1300.00	1300.00	1300.00	1300.07	143	1.86	2	143	100.00
NIACL	EQ	20-Sep-2023	143.20	142.00	150.80	140.30	144.80	145.05	145.94	4452638	6498.29	27508	1102749	24.77
NIBL	BE	20-Sep-2023	30.35	30.95	30.95	30.95	30.95	30.95	30.95	17785	5.50	45	-	-
NIDAN	SM	20-Sep-2023	35.05	35.05	35.35	34.50	34.50	34.50	34.81	16000	5.57	16	11000	68.75
NIDO	N5	20-Sep-2023	970.00	978.00	978.00	978.00	978.00	978.00	978.00	16	0.16	1	16	100.00
NIDO	N6	20-Sep-2023	960.30	960.30	963.00	960.30	963.00	963.00	962.33	40	0.38	3	40	100.00
NIDO	N7	20-Sep-2023	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	24	0.44	2	24	100.00
NIF100BEES	EQ	20-Sep-2023	209.51	210.49	210.49	206.63	207.47	207.36	208.14	354508	737.88	387	351750	99.22
NIFMID150	EQ	20-Sep-2023	151.99	148.92	151.88	148.92	151.60	151.54	151.14	526	0.79	14	331	62.93
NIFTYBEES	EQ	20-Sep-2023	221.92	220.99	221.00	219.30	219.77	219.60	220.00	3324262	7313.22	43415	2495191	75.06
NIFTYETF	EQ	20-Sep-2023	212.48	212.48	212.48	209.28	209.91	209.46	209.83	131727	276.41	592	65791	49.94
NIFTYQLITY	EQ	20-Sep-2023	16.82	16.81	16.89	16.71	16.72	16.78	16.80	16629	2.79	327	7225	43.45
NIITLTD	EQ	20-Sep-2023	129.00	129.75	130.30	124.00	124.90	124.45	126.51	1008093	1275.36	12507	515259	51.11
NIITMTS	EQ	20-Sep-2023	417.25	416.00	420.40	402.00	410.60	411.75	414.00	176871	732.25	18129	86087	48.67
NILAINFRA	BE	20-Sep-2023	7.30	7.15	7.20	6.95	7.10	7.05	7.05	689707	48.60	1370	-	-
NILASPACES	BE	20-Sep-2023	3.45	3.40	3.40	3.40	3.40	3.40	3.40	14775	0.50	70	-	-
NILKAMAL	EQ	20-Sep-2023	2364.50	2360.00	2360.05	2325.00	2348.80	2341.70	2345.77	1624	38.10	631	765	47.11
NINSYS	BE	20-Sep-2023	347.15	354.10	354.10	335.50	340.00	337.85	342.54	1254	4.30	176	-	-
NIPPOBATRY	BE	20-Sep-2023	438.45	443.00	455.10	434.00	455.10	455.10	453.15	22393	101.47	336	-	-
NIRAJ	BE	20-Sep-2023	37.85	35.95	35.95	35.95	35.95	35.95	35.95	26408	9.49	184	-	-
NIRMAN	SM	20-Sep-2023	180.00	180.00	183.90	175.00	175.00	175.00	180.69	4800	8.67	4	4800	100.00
NITCO	EQ	20-Sep-2023	19.35	19.00	19.45	18.60	19.10	19.05	18.96	268922	50.98	936	123545	45.94
NITINSPIN	EQ	20-Sep-2023	286.00	286.00	294.00	285.35	290.50	288.50	288.87	87357	252.35	6148	39935	45.71
NITIRAJ	BE	20-Sep-2023	108.00	110.00	110.00	104.05	107.00	106.90	106.75	934	1.00	12	-	-
NKIND	EQ	20-Sep-2023	39.65	39.85	40.30	38.50	38.50	38.70	39.76	26820	10.66	63	26142	97.47
NLCINDIA	EQ	20-Sep-2023	132.20	131.95	134.75	129.70	133.10	133.10	133.11	2082928	2772.66	19210	1083271	52.01
NMDC	EQ	20-Sep-2023	148.85	148.00	151.55	146.25	147.80	148.05	148.37	13760530	20416.39	57153	6265420	45.53
NOCIL	EQ	20-Sep-2023	241.00	240.55	243.45	238.85	243.30	242.10	241.37	476497	1150.13	7516	204897	43.00
NOIDATOLL	EQ	20-Sep-2023	6.95	7.15	7.15	6.95	7.00	7.00	7.03	99471	6.99	198	52452	52.73
NORBTEAEXP	EQ	20-Sep-2023	11.80	12.35	12.35	12.35	12.35	12.35	12.35	5872	0.73	31	5872	100.00
NOVARTIND	EQ	20-Sep-2023	746.10	749.45	749.45	733.30	736.00	737.55	738.79	14268	105.41	2019	6605	46.29
NPBET	EQ	20-Sep-2023	242.66	241.04	241.79	236.50	236.50	236.96	238.94	808	1.93	55	511	63.24
NPST	SM	20-Sep-2023	1351.00	1361.00	1365.00	1350.00	1350.00	1357.50	1358.67	1200	16.30	3	1200	100.00
NRAIL	EQ	20-Sep-2023	373.25	372.00	380.35	361.20	365.00	362.65	370.93	42758	158.60	5262	17723	41.45
NRBBEARING	EQ	20-Sep-2023	271.80	271.65	274.95	265.10	270.00	269.35	271.78	402385	1093.61	9026	272878	67.82
NRL	EQ	20-Sep-2023	92.15	93.45	93.45	90.00	90.90	90.55	91.14	106346	96.92	978	66554	62.58
NSIL	EQ	20-Sep-2023	2587.65	2599.95	2599.95	2533.95	2569.85	2562.70	2560.82	3735	95.65	917	1842	49.32
NSLNISP	EQ	20-Sep-2023	53.75	53.50	54.30	52.65	53.00	52.85	53.18	5635821	2997.00	18157	3037146	53.89
NTPC	EQ	20-Sep-2023	241.20	241.50	246.00	240.35	241.85	241.75	243.18	18936709	46049.41	132310	9313448	49.18
NTPC	N6	20-Sep-2023	1332.60	1332.01	1333.00	1332.00	1332.00	1332.00	1332.01	504	6.71	13	504	100.00
NTPC	N7	20-Sep-2023	10.45	10.45	10.50	10.45	10.46	10.46	10.46	34833	3.64	99	34419	98.81
NTPC	ND	20-Sep-2023	1245.33	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	20	0.24	1	20	100.00
NUCLEUS	EQ	20-Sep-2023	1015.30	1001.20	1018.00	987.90	998.00	996.80	1000.50	29912	299.27	2044	18116	60.56
NURECA	EQ	20-Sep-2023	359.50	357.20	362.35	348.30	352.00	350.50	354.16	21607	76.52	1896	13660	63.22
NUVOCO	EQ	20-Sep-2023	372.55	371.50	371.50	361.00	365.20	365.35	364.63	156311	569.96	5597	95715	61.23
NV20BEES	EQ	20-Sep-2023	119.74	119.42	119.92	118.84	119.92	119.48	119.15	44863	53.45	273	36453	81.25
NXST	RR	20-Sep-2023	122.90	124.00	124.00	119.80	120.00	120.28	122.05	533912	651.64	6725	420508	78.76
NYKAA	EQ	20-Sep-2023	149.10	148.10	148.10	145.00	145.20	145.60	146.05	4626166	6756.48	38430	2093339	45.25
OAL	EQ	20-Sep-2023	371.95	368.60	377.95	368.00	368.00	370.40	371.43	7322	27.20	562	4205	57.43
OBCL	EQ	20-Sep-2023	50.50	50.55	51.00	49.10	51.00	50.10	50.28	22413	11.27	387	13763	61.41
OBEROIRLTY	EQ	20-Sep-2023	1159.20	1153.25	1156.60	1131.05	1145.90	1142.95	1141.73	601776	6870.68	30033	383352	63.70
OCCL	EQ	20-Sep-2023	816.70	820.00	825.90	787.10	809.45	802.15	803.78	25680	206.41	3696	11642	45.33
OFSS	EQ	20-Sep-2023	4253.85	4253.00	4253.00	4179.25	4218.00	4220.85	4206.44	43088	1812.47	8177	13828	32.09
OIL	EQ	20-Sep-2023	285.85	284.80	287.80	279.50	280.00	280.90	283.36	1436959	4071.72	13284	771206	53.67
OILCOUNTUB	BE	20-Sep-2023	17.80	17.70	17.70	17.60	17.60	17.60	17.60	22673	3.99	63	-	-
OLECTRA	EQ	20-Sep-2023	1246.85	1239.00	1244.20	1210.00	1225.00	1223.20	1227.28	265483	3258.21	15375	128252	48.31
OMAXAUTO	EQ	20-Sep-2023	59.45	58.45	59.70	57.60	58.00	58.05	58.45	56839	33.22	609	31564	55.53
OMAXE	EQ	20-Sep-2023	45.95	45.50	46.00	43.80	44.25	44.20	44.46	358963	159.59	2965	207772	57.88
OMFURN	SM	20-Sep-2023	81.25	78.00	78.00	77.20	77.20	77.20	77.52	10000	7.75	5	8000	80.00
OMINFRAL	BE	20-Sep-2023	74.95	76.40	76.40	76.40	76.40	76.40	76.40	10847	8.29	62	-	-
OMKARCHEM	BZ	20-Sep-2023	7.60	7.80	7.95	7.45	7.95	7.95	7.90	26408	2.09	38	-	-
ONELIFECAP	EQ	20-Sep-2023	12.95	13.00	13.20	12.70	12.85	12.80	12.89	11909	1.54	102	8542	71.73
ONEPOINT	BE	20-Sep-2023	29.40	29.60	30.85	28.10	30.85	30.85	30.48	249411	76.02	290	-	-
ONGC	EQ	20-Sep-2023	186.75	186.45	189.50	186.20	188.15	188.20	188.05	12687099	23857.99	92983	7508139	59.18
ONMOBILE	EQ	20-Sep-2023	112.15	111.50	113.40	110.10	111.25	110.90	111.34	526410	586.11	4423	173308	32.92
ONWARDTEC	EQ	20-Sep-2023	579.85	575.00	585.90	567.15	568.50	570.20	574.25	26053	149.61	3635	8612	33.06
OPTIEMUS	EQ	20-Sep-2023	315.05	315.00	322.40	309.65	319.50	318.50	318.16	78300	249.12	2008	45397	57.98
ORBTEXP	BE	20-Sep-2023	160.05	155.05	162.80	155.05	162.60	162.60	159.90	2431	3.89	41	-	-
ORCHPHARMA	BE	20-Sep-2023	527.65	530.70	530.70	520.65	521.35	524.95	526.56	2903	15.29	239	-	-
ORIANA	SM	20-Sep-2023	344.30	341.50	346.00	335.75	337.00	337.05	341.04	66000	225.09	49	50400	76.36
ORICONENT	BE	20-Sep-2023	25.25	25.50	25.50	24.50	24.90	24.80	24.96	44498	11.11	202	-	-
ORIENTALTL	EQ	20-Sep-2023	7.20	7.40	7.40	7.25	7.30	7.30	7.33	25808	1.89	158	16459	63.77
ORIENTBELL	EQ	20-Sep-2023	462.40	469.30	469.30	457.75	459.00	462.15	460.22	14098	64.88	1301	7886	55.94
ORIENTCEM	EQ	20-Sep-2023	178.10	177.80	177.80	169.40	173.00	172.85	172.75	962903	1663.38	12023	563831	58.56
ORIENTCER	BE	20-Sep-2023	36.80	38.00	38.45	36.55	37.50	37.45	37.43	315722	118.16	652	-	-
ORIENTELEC	EQ	20-Sep-2023	220.55	220.90	225.80	214.45	215.00	215.35	217.50	1132950	2464.19	25204	675175	59.59
ORIENTHOT	EQ	20-Sep-2023	87.75	87.85	88.10	85.00	86.40	86.15	86.73	375760	325.90	3824	174752	46.51
ORIENTLTD	BE	20-Sep-2023	78.30	78.30	81.90	76.20	80.25	80.25	79.79	8803	7.02	86	-	-
ORIENTPPR	EQ	20-Sep-2023	53.00	52.90	53.25	51.55	52.60	52.55	52.43	1728933	906.41	6979	709673	41.05
ORISSAMINE	EQ	20-Sep-2023	4682.25	4682.25	4815.05	4645.00	4670.00	4665.70	4716.79	10626	501.21	3776	4198	39.51
ORTEL	BZ	20-Sep-2023	0.90	0.90	0.95	0.85	0.85	0.85	0.88	13406	0.12	15	-	-
ORTINLAB	BE	20-Sep-2023	19.70	20.25	20.50	19.05	19.60	19.75	19.81	5766	1.14	53	-	-
OSIAHYPER	BE	20-Sep-2023	47.85	46.90	46.90	46.90	46.90	46.90	46.90	3932	1.84	51	-	-
OSWALAGRO	EQ	20-Sep-2023	31.35	31.05	32.30	29.50	31.65	31.55	31.65	569525	180.27	3834	180606	31.71
OSWALGREEN	EQ	20-Sep-2023	24.60	24.50	25.20	24.15	24.50	24.40	24.69	288108	71.14	1341	182257	63.26
OSWALSEEDS	EQ	20-Sep-2023	68.70	69.00	69.60	66.80	69.50	69.05	68.19	236175	161.04	1622	115558	48.93
PAGEIND	EQ	20-Sep-2023	40325.65	40426.50	41374.10	39801.55	39837.00	39876.70	40467.37	45556	18435.32	16571	18329	40.23
PAISALO	EQ	20-Sep-2023	63.60	63.00	63.75	62.05	62.25	62.75	62.76	468772	294.19	3265	300379	64.08
PAKKA	EQ	20-Sep-2023	221.90	223.00	227.45	216.15	222.00	220.85	221.58	215853	478.30	7373	88485	40.99
PALASHSECU	BE	20-Sep-2023	104.00	109.10	109.10	102.05	102.15	103.30	105.05	883	0.93	21	-	-
PALREDTEC	EQ	20-Sep-2023	150.75	150.75	151.65	147.85	150.35	149.45	149.51	7309	10.93	464	4751	65.00
PANACEABIO	EQ	20-Sep-2023	165.05	160.00	166.35	155.65	162.00	162.35	162.27	6873152	11152.87	40483	1016838	14.79
PANACHE	BE	20-Sep-2023	76.30	76.30	77.20	74.05	76.50	76.50	75.32	2270	1.71	47	-	-
PANAMAPET	EQ	20-Sep-2023	324.45	325.00	337.00	319.10	319.45	320.50	325.48	375638	1222.62	14081	201087	53.53
PANSARI	BE	20-Sep-2023	104.95	106.15	108.00	99.70	100.00	99.80	103.22	4934	5.09	73	-	-
PAR	BE	20-Sep-2023	183.05	185.00	186.00	183.10	184.35	185.10	184.31	1609	2.97	60	-	-
PARACABLES	BE	20-Sep-2023	68.60	68.50	68.90	65.90	68.80	68.25	67.30	551543	371.20	2753	-	-
PARADEEP	EQ	20-Sep-2023	72.10	71.45	74.25	70.00	74.20	73.70	72.52	4309133	3125.14	13850	2122230	49.25
PARAGMILK	EQ	20-Sep-2023	204.10	202.00	207.50	200.95	204.20	203.90	204.67	728476	1490.98	7143	409526	56.22
PARAS	EQ	20-Sep-2023	744.30	743.95	754.00	731.80	740.15	741.60	744.48	280850	2090.87	13111	84132	29.96
PARASPETRO	BE	20-Sep-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	250063	3.88	146	-	-
PARSVNATH	EQ	20-Sep-2023	8.95	9.10	9.10	8.80	8.95	8.95	8.97	369906	33.17	369	198631	53.70
PARTYCRUS	SM	20-Sep-2023	65.00	64.00	65.00	62.80	65.00	63.95	63.93	6000	3.84	3	6000	100.00
PASUPTAC	EQ	20-Sep-2023	37.00	36.85	36.90	35.05	35.55	35.60	35.79	116590	41.73	1060	69010	59.19
PATANJALI	BE	20-Sep-2023	1281.25	1270.05	1308.50	1268.00	1295.00	1299.25	1289.43	142927	1842.94	3646	-	-
PATELENG	EQ	20-Sep-2023	53.10	53.00	54.50	51.50	53.45	53.40	53.25	3433884	1828.61	10793	2078442	60.53
PATINTLOG	BE	20-Sep-2023	15.75	15.90	15.90	15.10	15.35	15.20	15.34	200867	30.82	489	-	-
PATTECH	SM	20-Sep-2023	70.00	71.00	72.00	70.00	70.00	70.00	71.38	15000	10.71	5	15000	100.00
PAVNAIND	EQ	20-Sep-2023	431.45	448.90	448.90	413.00	427.00	420.65	422.30	3830	16.17	1264	1702	44.44
PAYTM	EQ	20-Sep-2023	873.20	861.65	863.80	850.10	852.60	853.35	855.09	1473808	12602.35	60538	816165	55.38
PCBL	EQ	20-Sep-2023	165.75	165.45	166.90	162.00	164.25	164.20	163.76	988571	1618.90	13360	483137	48.87
PCJEWELLER	EQ	20-Sep-2023	27.30	27.35	27.60	26.75	27.20	27.10	27.14	2183530	592.71	4966	1315513	60.25
PDMJEPAPER	EQ	20-Sep-2023	52.00	52.20	52.95	51.40	51.65	51.70	52.12	352262	183.60	2437	131555	37.35
PDSL	EQ	20-Sep-2023	441.15	441.00	446.00	424.50	446.00	439.05	434.10	103721	450.26	3403	57376	55.32
PEARLPOLY	EQ	20-Sep-2023	26.95	27.00	27.65	26.60	27.45	26.75	27.05	107939	29.20	1164	48348	44.79
PEL	EQ	20-Sep-2023	1082.70	1075.00	1087.30	1064.00	1068.05	1067.95	1073.41	932628	10010.89	31631	260308	27.91
PENIND	EQ	20-Sep-2023	108.55	108.50	110.30	107.30	109.50	108.95	108.86	569666	620.12	6194	256574	45.04
PENINLAND	EQ	20-Sep-2023	31.20	31.15	31.75	30.35	30.65	30.60	31.03	384396	119.27	1437	203727	53.00
PENTAGOLD	ST	20-Sep-2023	8.80	8.40	8.40	8.40	8.40	8.40	8.40	29400	2.47	17	29400	100.00
PENTAGON	SM	20-Sep-2023	127.30	123.00	126.00	123.00	124.00	125.00	124.33	6000	7.46	3	6000	100.00
PERFECT	SM	20-Sep-2023	23.55	23.85	23.85	23.00	23.00	23.10	23.26	36000	8.37	6	30000	83.33
PERSISTENT	EQ	20-Sep-2023	5838.90	5838.00	5838.75	5744.50	5785.00	5786.65	5787.97	446726	25856.35	48904	243960	54.61
PETRONET	EQ	20-Sep-2023	238.30	236.90	240.95	233.65	239.00	239.60	238.18	3509711	8359.44	35613	1930596	55.01
PFC	EQ	20-Sep-2023	287.40	289.00	293.30	285.30	287.90	286.90	288.72	19317559	55772.95	144193	8982257	46.50
PFC	N3	20-Sep-2023	1250.51	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	34	0.42	2	34	100.00
PFC	N8	20-Sep-2023	1336.00	1338.00	1338.99	1331.00	1335.00	1335.32	1332.46	3347	44.60	49	3141	93.85
PFIZER	EQ	20-Sep-2023	3913.60	3913.60	3919.70	3860.00	3871.00	3890.15	3871.03	54435	2107.20	4207	43656	80.20
PFOCUS	EQ	20-Sep-2023	82.90	83.00	83.00	79.70	82.00	81.50	81.16	125360	101.74	1518	90840	72.46
PFS	EQ	20-Sep-2023	27.85	27.80	28.55	27.65	27.95	27.95	28.12	2052149	577.11	5361	965570	47.05
PGEL	EQ	20-Sep-2023	1814.35	1813.70	1832.00	1799.90	1815.20	1811.50	1817.39	19444	353.37	4621	8967	46.12
PGHH	EQ	20-Sep-2023	17480.65	17480.00	17612.75	17368.80	17420.05	17497.15	17472.38	9977	1743.22	1914	7521	75.38
PGHL	EQ	20-Sep-2023	4924.15	4914.00	4973.80	4889.05	4950.10	4932.50	4956.41	19246	953.91	1832	17231	89.53
PGIL	EQ	20-Sep-2023	986.60	986.60	997.30	938.00	964.20	958.45	972.51	31788	309.14	3883	13132	41.31
PGINVIT	IV	20-Sep-2023	106.02	106.75	106.75	105.95	106.30	106.28	106.29	747770	794.82	9917	639853	85.57
PHANTOMFX	SM	20-Sep-2023	490.50	480.00	487.95	466.00	466.00	467.55	470.85	40200	189.28	56	30000	74.63
PHARMABEES	EQ	20-Sep-2023	15.76	15.77	15.95	15.66	15.71	15.69	15.72	1849930	290.79	4808	1194500	64.57
PHOENIXLTD	EQ	20-Sep-2023	1838.45	1839.85	1847.65	1806.80	1815.00	1829.50	1831.40	245173	4490.09	29597	185307	75.58
PIDILITIND	EQ	20-Sep-2023	2508.15	2511.95	2517.95	2487.75	2504.00	2499.20	2498.97	337541	8435.05	25255	210396	62.33
PIGL	BE	20-Sep-2023	41.90	42.95	42.95	41.00	41.30	41.35	42.06	6622	2.79	62	-	-
PIIND	EQ	20-Sep-2023	3590.35	3566.00	3596.45	3496.00	3498.00	3501.50	3521.06	339193	11943.19	35133	210586	62.08
PILANIINVS	EQ	20-Sep-2023	2198.10	2211.95	2211.95	2181.00	2190.00	2185.30	2193.55	4484	98.36	829	2934	65.43
PILITA	BE	20-Sep-2023	8.75	8.60	8.75	8.60	8.75	8.75	8.62	55487	4.78	125	-	-
PIONEEREMB	EQ	20-Sep-2023	49.70	49.70	50.65	49.50	49.50	49.60	49.86	21627	10.78	201	15252	70.52
PITTIENG	EQ	20-Sep-2023	603.75	599.80	614.10	591.00	595.00	593.45	602.94	68376	412.27	6295	24820	36.30
PIXTRANS	EQ	20-Sep-2023	1093.35	1076.95	1100.00	1056.40	1068.70	1065.10	1076.88	16075	173.11	3170	9059	56.35
PLASTIBLEN	EQ	20-Sep-2023	243.00	243.00	245.00	232.80	236.80	234.65	237.65	95884	227.87	4241	49530	51.66
PNB	EQ	20-Sep-2023	76.90	76.80	77.70	75.30	76.85	76.45	76.52	87014740	66582.49	166250	25376651	29.16
PNBGILTS	EQ	20-Sep-2023	67.50	67.00	67.60	65.55	66.10	65.85	66.49	418548	278.28	2817	209301	50.01
PNBHOUSING	EQ	20-Sep-2023	689.90	689.90	705.60	668.75	676.45	674.50	685.64	473157	3244.15	20175	188625	39.87
PNC	EQ	20-Sep-2023	40.70	40.70	40.85	39.10	40.50	40.10	39.88	68541	27.33	1531	30518	44.53
PNCINFRA	EQ	20-Sep-2023	368.55	368.20	371.45	362.30	366.00	363.85	366.60	280398	1027.94	8513	135619	48.37
POCL	EQ	20-Sep-2023	450.35	447.00	464.80	445.60	463.00	460.25	454.37	22621	102.78	4037	7748	34.25
PODDARHOUS	EQ	20-Sep-2023	103.80	106.00	106.10	99.00	100.80	99.50	102.46	10758	11.02	562	3056	28.41
PODDARMENT	EQ	20-Sep-2023	347.80	354.00	362.45	344.60	350.35	355.50	353.13	6018	21.25	439	4029	66.95
POKARNA	EQ	20-Sep-2023	509.80	503.95	506.80	490.05	495.00	495.15	496.51	76554	380.10	6418	34796	45.45
POLICYBZR	EQ	20-Sep-2023	772.55	760.00	779.45	749.05	765.00	765.45	763.52	847508	6470.92	38135	427855	50.48
POLYCAB	EQ	20-Sep-2023	5135.25	5140.00	5300.00	5118.25	5297.00	5287.60	5240.86	886432	46456.67	69693	300739	33.93
POLYMED	EQ	20-Sep-2023	1454.30	1459.00	1459.90	1416.05	1423.40	1429.10	1434.94	165415	2373.61	7961	134169	81.11
POLYPLEX	EQ	20-Sep-2023	1163.20	1164.00	1177.45	1152.55	1175.70	1173.45	1166.94	113295	1322.09	8900	50996	45.01
PONNIERODE	EQ	20-Sep-2023	429.85	432.00	438.95	423.75	428.50	425.55	430.08	50151	215.69	3851	16772	33.44
POONAWALLA	EQ	20-Sep-2023	378.15	376.85	382.10	373.85	375.80	376.10	378.16	1451776	5490.05	19016	762332	52.51
POONAWALLA	N6	20-Sep-2023	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	205	2.12	2	205	100.00
POWERGRID	EQ	20-Sep-2023	200.10	198.70	205.95	198.45	204.80	204.65	203.69	33369524	67971.82	212188	16669528	49.95
POWERINDIA	EQ	20-Sep-2023	4201.35	4201.95	4250.05	4151.05	4180.00	4163.10	4192.39	24382	1022.19	5144	14816	60.77
POWERMECH	EQ	20-Sep-2023	4236.00	4210.00	4288.85	4200.00	4250.00	4240.10	4230.69	14451	611.38	2767	9019	62.41
PPAP	EQ	20-Sep-2023	269.75	269.10	270.15	254.10	258.45	254.95	258.54	34897	90.22	2152	19367	55.50
PPL	EQ	20-Sep-2023	258.20	258.00	264.90	256.70	262.50	259.75	260.58	69596	181.36	4296	31399	45.12
PPLPHARMA	EQ	20-Sep-2023	101.05	100.90	101.20	99.20	100.00	99.75	100.18	2984202	2989.60	11291	1526055	51.14
PRAENG	EQ	20-Sep-2023	14.50	14.50	15.40	14.35	14.60	14.55	14.90	242842	36.19	714	160103	65.93
PRAJIND	EQ	20-Sep-2023	581.30	580.00	587.80	572.05	577.00	575.05	578.92	1150047	6657.84	33721	457990	39.82
PRAKASH	EQ	20-Sep-2023	131.30	134.50	142.70	131.95	140.00	139.60	138.47	3282916	4546.01	24293	1548729	47.18
PRAKASHSTL	BE	20-Sep-2023	6.40	6.30	6.30	6.30	6.30	6.30	6.30	55888	3.52	228	-	-
PRAMARA	ST	20-Sep-2023	110.45	105.10	110.00	104.95	107.00	106.40	105.75	146000	154.40	59	144000	98.63
PRAXIS	BE	20-Sep-2023	27.00	26.50	26.50	26.50	26.50	26.50	26.50	104169	27.60	29	-	-
PRECAM	EQ	20-Sep-2023	271.65	271.05	276.70	265.50	266.20	267.10	270.38	138505	374.49	6653	72438	52.30
PRECISION	SM	20-Sep-2023	49.15	50.00	53.50	48.60	50.45	50.50	50.39	198000	99.78	91	92000	46.46
PRECOT	EQ	20-Sep-2023	226.35	225.10	233.00	222.65	224.25	225.30	228.34	7150	16.33	372	4799	67.12
PRECWIRE	EQ	20-Sep-2023	111.85	111.95	127.20	110.85	124.25	123.75	122.05	6179881	7542.39	45020	1720698	27.84
PREMEXPLN	BE	20-Sep-2023	1041.05	1049.45	1049.45	1005.00	1030.00	1028.60	1032.53	5753	59.40	418	-	-
PREMIER	BE	20-Sep-2023	2.65	2.75	2.75	2.65	2.75	2.75	2.75	55979	1.54	44	-	-
PREMIERPOL	BE	20-Sep-2023	105.10	105.00	105.00	104.45	104.50	104.50	104.58	1563	1.63	32	-	-
PRESSMN	BE	20-Sep-2023	256.40	267.00	269.20	260.00	263.50	266.30	267.10	255107	681.40	633	-	-
PRESTIGE	EQ	20-Sep-2023	613.70	610.25	618.85	593.60	601.00	602.55	606.60	383776	2327.98	13651	220307	57.41
PRICOLLTD	EQ	20-Sep-2023	335.45	332.85	340.95	328.20	329.65	329.35	332.95	301823	1004.93	10225	149852	49.65
PRIMESECU	EQ	20-Sep-2023	147.00	149.80	151.70	143.05	143.30	145.30	146.21	99494	145.47	969	68548	68.90
PRINCEPIPE	EQ	20-Sep-2023	719.35	717.55	723.05	703.95	707.00	706.90	714.37	83333	595.30	6776	41734	50.08
PRITI	EQ	20-Sep-2023	169.50	167.00	170.80	166.55	168.00	167.70	168.56	38199	64.39	1344	20528	53.74
PRITIKA	SM	20-Sep-2023	67.70	70.00	71.75	70.00	70.05	70.95	70.73	32000	22.63	8	20000	62.50
PRITIKAUTO	BE	20-Sep-2023	21.70	21.30	21.30	21.30	21.30	21.30	21.30	28431	6.06	126	-	-
PRIVISCL	EQ	20-Sep-2023	1211.60	1211.60	1223.00	1170.90	1201.00	1200.45	1203.43	18562	223.38	2617	9857	53.10
PROPEQUITY	SM	20-Sep-2023	218.00	217.40	217.40	206.20	214.40	214.40	212.90	6000	12.77	5	4800	80.00
PROV	SM	20-Sep-2023	876.50	959.95	960.00	957.90	957.90	957.90	959.44	640	6.14	4	480	75.00
PROZONER	EQ	20-Sep-2023	29.30	29.20	29.70	28.60	29.10	28.90	29.14	438782	127.88	1744	248488	56.63
PRSMJOHNSN	EQ	20-Sep-2023	129.80	129.80	131.00	128.00	129.00	128.75	129.30	170793	220.84	2817	62308	36.48
PRUDENT	EQ	20-Sep-2023	1168.65	1168.65	1189.95	1150.75	1175.00	1165.55	1172.88	52876	620.17	7581	30726	58.11
PSB	EQ	20-Sep-2023	50.15	48.75	50.60	47.10	47.90	47.55	48.74	15540850	7574.94	28821	3517702	22.64
PSPPROJECT	EQ	20-Sep-2023	808.85	810.95	810.95	793.00	796.95	797.50	798.79	39358	314.39	5835	22138	56.25
PSUBANKICI	EQ	20-Sep-2023	52.50	52.45	52.77	51.42	51.83	51.79	52.00	308853	160.59	987	229783	74.40
PSUBNKBEES	EQ	20-Sep-2023	58.08	58.00	58.55	57.10	57.60	57.38	57.77	4585196	2648.91	11702	2788147	60.81
PTC	EQ	20-Sep-2023	150.05	139.80	140.90	138.10	138.65	138.55	139.16	2504024	3484.57	22271	1359972	54.31
PTCIL	EQ	20-Sep-2023	5787.10	5787.10	5887.00	5652.05	5706.85	5744.50	5761.73	1865	107.46	633	1078	57.80
PTL	EQ	20-Sep-2023	42.55	42.90	43.70	41.45	42.25	42.00	42.55	1354893	576.55	6145	590605	43.59
PULZ	SM	20-Sep-2023	87.55	87.55	87.55	87.55	87.55	87.55	87.55	4000	3.50	2	4000	100.00
PUNJABCHEM	EQ	20-Sep-2023	1088.90	1098.60	1105.25	1067.00	1090.00	1084.15	1083.82	12939	140.24	3198	5923	45.78
PURVA	EQ	20-Sep-2023	110.40	109.85	111.40	107.60	108.05	108.15	109.34	230419	251.93	3176	101623	44.10
PVP	BE	20-Sep-2023	10.75	11.25	11.25	10.25	11.25	11.25	11.22	1145277	128.56	615	-	-
PVRINOX	EQ	20-Sep-2023	1712.05	1701.00	1732.00	1695.05	1716.20	1712.15	1713.74	551280	9447.51	25035	300418	54.49
PYRAMID	EQ	20-Sep-2023	167.75	167.05	169.20	164.00	165.25	164.75	165.84	170966	283.53	4474	110198	64.46
QFIL	SM	20-Sep-2023	111.00	111.00	111.00	111.00	111.00	111.00	111.00	2000	2.22	1	2000	100.00
QGOLDHALF	EQ	20-Sep-2023	50.20	50.33	50.33	50.02	50.21	50.19	50.21	49122	24.66	279	44577	90.75
QMSMEDI	SM	20-Sep-2023	139.45	140.90	140.90	138.20	139.50	139.45	139.65	6000	8.38	6	5000	83.33
QNIFTY	EQ	20-Sep-2023	2150.00	2140.00	2164.90	2122.00	2127.00	2127.86	2128.31	2887	61.44	75	2729	94.53
QUESS	EQ	20-Sep-2023	441.65	443.25	443.25	421.70	424.00	422.95	430.60	547303	2356.68	18382	248846	45.47
QUICKHEAL	EQ	20-Sep-2023	222.30	221.90	223.00	213.85	218.00	218.00	218.05	129426	282.21	4071	57912	44.75
QUICKTOUCH	SM	20-Sep-2023	228.05	239.45	239.45	239.00	239.45	239.45	239.41	38000	90.98	19	28000	73.68
RACE	EQ	20-Sep-2023	267.40	269.90	269.95	262.80	267.70	267.00	265.80	9067	24.10	828	6073	66.98
RADAAN	EQ	20-Sep-2023	2.00	2.10	2.10	2.05	2.10	2.10	2.10	239366	5.02	434	201567	84.21
RADHIKAJWE	EQ	20-Sep-2023	36.70	36.70	39.00	36.25	38.20	38.30	37.93	1156455	438.62	4752	662748	57.31
RADIANTCMS	EQ	20-Sep-2023	96.65	97.30	98.15	95.60	96.40	96.25	96.73	318914	308.49	4181	173252	54.33
RADICO	EQ	20-Sep-2023	1241.45	1239.05	1239.05	1193.05	1212.00	1208.45	1211.43	230062	2787.04	21486	105001	45.64
RADIOCITY	EQ	20-Sep-2023	15.70	15.65	15.85	14.95	15.05	15.05	15.46	1085939	167.85	1340	772561	71.14
RADIOCITY	P1	20-Sep-2023	93.00	92.05	94.00	92.05	94.00	94.00	93.64	2854	2.67	22	2686	94.11
RAILTEL	EQ	20-Sep-2023	216.20	216.00	223.45	212.30	219.40	219.20	219.11	2742504	6009.08	21255	748002	27.27
RAIN	EQ	20-Sep-2023	172.75	171.75	174.15	170.00	170.90	170.90	172.21	1266838	2181.58	11849	596672	47.10
RAINBOW	EQ	20-Sep-2023	1020.20	1024.90	1041.95	1021.40	1035.00	1035.15	1032.03	180056	1858.24	19564	101364	56.30
RAJESHEXPO	EQ	20-Sep-2023	526.30	524.00	524.00	513.00	514.75	514.20	515.96	428770	2212.28	14515	253118	59.03
RAJMET	BE	20-Sep-2023	10.20	10.35	10.60	9.95	10.40	10.25	10.17	1618081	164.53	2328	-	-
RAJRATAN	EQ	20-Sep-2023	756.90	761.90	762.50	754.35	755.00	757.35	756.94	19366	146.59	3157	10951	56.55
RAJRILTD	BE	20-Sep-2023	40.40	41.20	41.20	39.65	40.75	40.60	40.80	14958	6.10	202	-	-
RAJSREESUG	BE	20-Sep-2023	56.05	57.00	57.20	55.60	56.00	55.95	56.65	58478	33.13	236	-	-
RAJTV	EQ	20-Sep-2023	50.05	49.95	50.35	49.00	49.15	49.40	49.56	5042	2.50	197	3013	59.76
RALLIS	EQ	20-Sep-2023	229.70	228.50	229.70	225.70	227.10	227.05	227.76	269584	614.00	5469	111625	41.41
RAMANEWS	EQ	20-Sep-2023	15.75	15.70	15.70	15.05	15.20	15.20	15.26	123029	18.77	423	77389	62.90
RAMAPHO	EQ	20-Sep-2023	244.35	242.60	247.40	239.00	243.00	241.30	240.93	25756	62.05	1248	17726	68.82
RAMASTEEL	EQ	20-Sep-2023	36.95	36.80	37.40	36.60	36.90	36.85	36.96	1031906	381.37	2881	553831	53.67
RAMCOCEM	EQ	20-Sep-2023	886.40	884.30	887.70	866.60	875.00	874.50	875.32	500228	4378.59	16010	225149	45.01
RAMCOIND	EQ	20-Sep-2023	182.45	182.45	183.35	178.75	179.00	179.70	180.20	65136	117.37	2159	35424	54.38
RAMCOSYS	EQ	20-Sep-2023	313.40	307.85	317.80	304.50	312.50	310.85	311.59	648622	2021.04	14162	181964	28.05
RAMKY	EQ	20-Sep-2023	578.85	584.45	625.00	572.00	620.00	618.75	602.44	578433	3484.72	21986	222142	38.40
RAMRAT	EQ	20-Sep-2023	282.50	283.90	289.00	275.30	280.50	280.65	281.93	223448	629.98	9382	67867	30.37
RANASUG	EQ	20-Sep-2023	28.00	28.15	29.20	27.70	28.70	28.45	28.52	2105464	600.57	5147	770278	36.58
RANEENGINE	BE	20-Sep-2023	304.95	303.45	311.00	303.45	304.40	304.20	306.22	1441	4.41	23	-	-
RANEHOLDIN	EQ	20-Sep-2023	1212.90	1210.05	1237.00	1186.00	1203.00	1190.40	1208.87	29281	353.97	4177	11460	39.14
RATEGAIN	EQ	20-Sep-2023	569.70	567.70	569.65	550.00	553.70	551.85	555.77	331658	1843.27	15372	175388	52.88
RATNAMANI	EQ	20-Sep-2023	2677.60	2690.00	2690.00	2625.90	2666.00	2658.65	2650.70	10441	276.76	4648	5329	51.04
RATNAVEER	BE	20-Sep-2023	113.60	113.05	117.80	113.00	117.60	117.30	116.11	413413	480.00	4059	-	-
RAYMOND	EQ	20-Sep-2023	1899.35	1914.95	1927.85	1880.00	1883.00	1893.10	1899.33	285781	5427.91	16585	169980	59.48
RBA	EQ	20-Sep-2023	124.15	124.60	128.45	124.05	125.10	125.05	125.97	3227110	4065.08	20179	1071823	33.21
RBL	EQ	20-Sep-2023	814.30	817.00	818.00	795.00	799.00	798.35	806.26	8377	67.54	1383	3210	38.32
RBLBANK	EQ	20-Sep-2023	230.25	229.50	235.00	228.00	231.50	231.40	231.91	8420332	19527.24	33417	3085832	36.65
RBMINFRA	SM	20-Sep-2023	109.60	115.05	115.05	112.00	115.05	115.05	114.99	168000	193.19	54	87000	51.79
RCF	EQ	20-Sep-2023	132.30	131.20	133.00	127.70	129.60	129.55	130.10	4421829	5752.85	16172	1693935	38.31
RCOM	BE	20-Sep-2023	1.60	1.55	1.65	1.55	1.65	1.65	1.62	7987420	129.12	5280	-	-
RECLTD	EQ	20-Sep-2023	250.45	250.35	256.70	247.85	255.70	254.30	254.01	18170640	46154.40	118205	6617444	36.42
RECLTD	N2	20-Sep-2023	1100.95	1100.00	1131.79	1090.00	1131.79	1131.79	1114.29	620	6.91	9	420	67.74
RECLTD	N7	20-Sep-2023	4748.00	3799.00	3799.00	3798.40	3798.40	3798.40	3798.93	8	0.30	3	8	100.00
RECLTD	N9	20-Sep-2023	1204.00	1205.00	1205.00	1199.00	1199.00	1199.00	1199.67	2030	24.35	13	2030	100.00
RECLTD	NB	20-Sep-2023	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1	0.01	1	1	100.00
RECLTD	NE	20-Sep-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	5	50	100.00
RECLTD	NH	20-Sep-2023	1215.00	1213.20	1220.00	1213.20	1220.00	1220.00	1217.03	433	5.27	6	240	55.43
RECLTD	NI	20-Sep-2023	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	30	0.33	1	30	100.00
REDINGTON	EQ	20-Sep-2023	159.70	159.00	160.25	156.75	157.35	157.35	158.46	1461195	2315.45	18818	792146	54.21
REDTAPE	EQ	20-Sep-2023	455.30	455.30	455.30	445.00	449.35	449.25	449.56	179071	805.04	13161	82205	45.91
REFEX	EQ	20-Sep-2023	676.05	675.00	677.00	666.10	671.50	667.80	670.56	37582	252.01	1554	26602	70.78
REGENCERAM	BE	20-Sep-2023	28.50	28.00	28.00	27.95	27.95	27.95	27.97	796	0.22	8	-	-
RELAXO	EQ	20-Sep-2023	901.55	901.00	910.80	899.00	900.00	900.20	902.35	99334	896.34	15611	57090	57.47
RELCHEMQ	EQ	20-Sep-2023	195.90	195.95	205.00	195.00	195.10	196.85	199.24	15489	30.86	1191	7315	47.23
RELIABLE	SM	20-Sep-2023	59.85	59.85	62.80	59.85	62.80	62.80	61.24	24000	14.70	8	24000	100.00
RELIANCE	EQ	20-Sep-2023	2436.45	2423.05	2427.60	2355.00	2380.65	2382.15	2377.79	28540942	678644.89	350883	22544832	78.99
RELIGARE	EQ	20-Sep-2023	259.80	259.00	268.75	256.85	264.55	263.55	263.33	2071576	5455.07	21964	926656	44.73
RELINFRA	BE	20-Sep-2023	177.85	177.80	179.90	172.50	174.70	173.70	175.43	699500	1227.14	5190	-	-
REMSONSIND	BE	20-Sep-2023	427.90	430.00	430.00	421.00	424.00	424.00	423.75	838	3.55	32	-	-
REMUS	SM	20-Sep-2023	4390.00	4275.00	4440.00	4246.00	4440.00	4394.00	4363.51	3900	170.18	39	2400	61.54
RENUKA	EQ	20-Sep-2023	54.05	54.00	55.90	53.15	55.15	55.10	54.80	17589793	9639.84	35104	5164321	29.36
REPCOHOME	EQ	20-Sep-2023	389.00	392.80	393.90	373.00	380.80	381.70	385.86	83079	320.57	5676	35470	42.69
REPL	EQ	20-Sep-2023	190.35	191.35	192.85	182.90	185.00	184.10	186.04	50499	93.95	1624	32919	65.19
REPRO	EQ	20-Sep-2023	784.00	784.00	798.95	753.00	763.50	768.80	779.70	4935	38.48	384	2889	58.54
RESPONIND	EQ	20-Sep-2023	330.50	329.15	336.30	316.35	326.50	322.40	328.26	599908	1969.27	13818	51202	8.53
REVATHI	BE	20-Sep-2023	1872.60	1872.00	1966.00	1817.00	1960.00	1950.45	1904.42	4035	76.84	210	-	-
REXPIPES	SM	20-Sep-2023	76.00	74.00	74.00	74.00	74.00	74.00	74.00	4000	2.96	1	4000	100.00
RGL	EQ	20-Sep-2023	104.70	105.50	108.90	103.20	105.95	104.50	105.10	111650	117.34	1692	40549	36.32
RHFL	BE	20-Sep-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.79	739929	13.22	620	-	-
RHIM	EQ	20-Sep-2023	759.85	754.00	768.35	744.10	762.00	763.55	758.25	143092	1085.00	11438	65702	45.92
RHL	EQ	20-Sep-2023	105.85	102.80	107.75	102.80	106.95	107.20	105.57	4251	4.49	244	1450	34.11
RICOAUTO	EQ	20-Sep-2023	83.35	83.00	83.90	82.35	82.75	82.85	83.08	308637	256.40	2521	150427	48.74
RIIL	EQ	20-Sep-2023	963.80	962.55	968.45	950.95	954.00	955.00	959.66	167197	1604.52	6893	38404	22.97
RILINFRA	SM	20-Sep-2023	104.15	104.50	104.50	98.95	101.95	101.95	101.09	37400	37.81	77	35000	93.58
RISHABH	EQ	20-Sep-2023	449.80	447.00	452.00	443.15	449.00	450.00	448.73	280871	1260.34	8500	186900	66.54
RITCO	BE	20-Sep-2023	245.95	250.90	250.90	233.65	245.50	240.35	239.53	20900	50.06	98	-	-
RITES	EQ	20-Sep-2023	511.25	512.45	519.00	500.20	505.90	505.25	508.43	749523	3810.81	20521	285228	38.05
RKDL	BE	20-Sep-2023	22.85	22.40	22.40	22.40	22.40	22.40	22.40	3416	0.77	23	-	-
RKEC	EQ	20-Sep-2023	66.65	66.05	69.45	66.05	67.20	66.75	67.40	67403	45.43	587	50989	75.65
RKFORGE	EQ	20-Sep-2023	695.50	691.00	693.65	650.00	657.00	653.75	665.49	585429	3896.00	23408	321843	54.98
RMCL	BZ	20-Sep-2023	1.75	1.75	1.80	1.75	1.80	1.80	1.75	2312	0.04	8	-	-
RMDRIP	SM	20-Sep-2023	48.60	46.35	46.35	46.30	46.35	46.35	46.34	10000	4.63	5	8000	80.00
RML	EQ	20-Sep-2023	856.00	855.00	855.00	815.10	820.10	823.30	833.58	32321	269.42	2244	17884	55.33
ROHLTD	EQ	20-Sep-2023	294.00	293.95	295.40	288.70	293.10	291.85	290.99	31388	91.34	2737	18501	58.94
ROLEXRINGS	EQ	20-Sep-2023	2284.75	2284.70	2284.70	2215.00	2220.00	2219.20	2230.79	25014	558.01	5553	13625	54.47
ROLLT	BE	20-Sep-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.07	31992	0.34	39	-	-
ROML	EQ	20-Sep-2023	44.15	44.05	46.35	43.80	46.35	45.90	45.58	8862	4.04	138	8044	90.77
ROSSARI	EQ	20-Sep-2023	824.60	828.70	848.90	820.15	835.00	835.05	833.27	37779	314.80	5638	13161	34.84
ROSSELLIND	EQ	20-Sep-2023	504.45	509.00	509.00	488.15	492.50	490.80	496.09	55371	274.69	4588	24009	43.36
ROTO	EQ	20-Sep-2023	353.25	351.50	368.00	351.00	356.00	355.50	358.99	96742	347.30	5649	30116	31.13
ROUTE	EQ	20-Sep-2023	1580.40	1576.00	1593.90	1571.00	1572.00	1578.30	1579.42	77944	1231.06	6183	44755	57.42
RPGLIFE	EQ	20-Sep-2023	1264.65	1262.00	1344.00	1250.50	1319.95	1316.80	1308.15	90609	1185.30	11279	18479	20.39
RPOWER	EQ	20-Sep-2023	19.10	19.00	19.40	18.70	19.05	19.05	19.00	95451417	18132.64	54091	14613832	15.31
RPPINFRA	BE	20-Sep-2023	68.65	68.50	68.75	66.70	67.35	67.40	67.67	54425	36.83	285	-	-
RPPL	EQ	20-Sep-2023	168.50	169.50	174.00	167.20	171.00	170.85	170.79	31721	54.18	962	19849	62.57
RPSGVENT	EQ	20-Sep-2023	625.00	625.00	641.45	613.00	624.40	619.35	622.39	75181	467.92	6540	40163	53.42
RRKABEL	EQ	20-Sep-2023	1035.00	1180.00	1212.70	1136.80	1186.05	1198.05	1180.35	15023438	177329.14	514648	8615518	57.35
RSSOFTWARE	BE	20-Sep-2023	48.55	48.45	48.45	47.60	47.60	47.60	47.71	7954	3.80	42	-	-
RSWM	EQ	20-Sep-2023	196.10	195.00	206.80	194.00	201.20	202.00	201.79	143187	288.94	5002	53647	37.47
RSYSTEMS	EQ	20-Sep-2023	490.05	489.80	495.45	474.15	489.50	489.70	487.35	80214	390.92	6794	44953	56.04
RTNINDIA	EQ	20-Sep-2023	58.55	58.55	58.70	56.75	57.15	57.15	57.65	2248517	1296.38	10023	977655	43.48
RTNPOWER	EQ	20-Sep-2023	7.20	7.25	7.50	7.05	7.30	7.25	7.28	80450593	5856.43	24668	33877705	42.11
RUBYMILLS	EQ	20-Sep-2023	245.85	247.90	247.90	240.65	242.00	241.60	243.59	26358	64.21	1516	15250	57.86
RUCHINFRA	BE	20-Sep-2023	9.60	9.60	9.80	9.40	9.70	9.65	9.71	137681	13.37	339	-	-
RUCHIRA	EQ	20-Sep-2023	151.35	152.00	154.70	151.20	152.15	151.65	152.70	138087	210.86	2817	71633	51.88
RUPA	EQ	20-Sep-2023	269.90	267.05	269.40	265.40	266.15	266.50	267.09	91684	244.88	3111	45363	49.48
RUSHIL	EQ	20-Sep-2023	294.15	293.50	296.05	288.35	292.00	291.75	291.25	53947	157.12	1877	26525	49.17
RUSTOMJEE	EQ	20-Sep-2023	584.65	589.00	612.00	533.40	581.70	582.15	591.33	56335	333.12	4468	23991	42.59
RVHL	BE	20-Sep-2023	35.90	35.90	36.50	34.60	35.35	35.60	35.58	21635	7.70	125	-	-
RVNL	EQ	20-Sep-2023	165.35	163.80	168.75	160.50	163.65	163.45	164.68	19113572	31475.75	119002	4620764	24.18
S&SPOWER	BE	20-Sep-2023	85.55	85.55	87.25	85.55	87.25	87.25	85.89	1253	1.08	9	-	-
SABAR	SM	20-Sep-2023	26.20	25.00	25.00	25.00	25.00	25.00	25.00	10000	2.50	1	10000	100.00
SABEVENTS	BE	20-Sep-2023	4.85	4.85	4.85	4.75	4.75	4.75	4.84	1305	0.06	7	-	-
SADBHAV	BE	20-Sep-2023	12.30	12.30	12.30	12.05	12.05	12.05	12.12	31166	3.78	99	-	-
SADBHIN	BE	20-Sep-2023	3.90	3.85	3.85	3.85	3.85	3.85	3.85	54093	2.08	70	-	-
SADHNANIQ	EQ	20-Sep-2023	82.40	82.95	84.30	80.85	82.00	81.20	82.32	193549	159.34	2382	95181	49.18
SAFARI	EQ	20-Sep-2023	3501.10	3515.20	3560.00	3469.35	3519.00	3527.00	3508.77	35588	1248.70	11368	19180	53.89
SAGARDEEP	EQ	20-Sep-2023	24.55	24.55	25.40	24.35	24.85	24.75	24.84	25775	6.40	469	12414	48.16
SAGCEM	EQ	20-Sep-2023	229.30	227.00	229.60	223.75	226.00	226.80	225.80	99059	223.68	3466	54143	54.66
SAH	EQ	20-Sep-2023	98.50	98.50	101.40	97.10	99.10	99.50	98.85	229653	227.01	1699	163476	71.18
SAHAJ	ST	20-Sep-2023	29.65	28.75	30.10	28.70	29.60	29.85	29.47	144000	42.43	36	140000	97.22
SAHANA	SM	20-Sep-2023	256.50	258.00	263.50	251.00	251.00	251.00	260.92	26000	67.84	9	25000	96.15
SAHYADRI	EQ	20-Sep-2023	437.20	437.55	445.55	423.45	431.10	433.30	433.67	6676	28.95	1134	3016	45.18
SAIL	EQ	20-Sep-2023	96.90	96.45	97.45	94.55	95.45	95.35	95.63	15206482	14542.49	46513	6752983	44.41
SAKAR	EQ	20-Sep-2023	326.35	320.00	328.95	318.00	321.00	321.15	323.00	13264	42.84	966	7583	57.17
SAKHTISUG	EQ	20-Sep-2023	33.50	33.50	34.65	32.85	33.55	33.60	33.80	1942858	656.61	5404	630116	32.43
SAKSOFT	EQ	20-Sep-2023	334.15	334.15	336.70	328.00	330.30	329.80	331.09	110778	366.77	3068	73932	66.74
SAKUMA	EQ	20-Sep-2023	18.95	18.90	20.00	18.60	19.70	19.60	19.27	1020647	196.66	2550	478893	46.92
SALASAR	EQ	20-Sep-2023	53.10	53.95	54.70	52.05	52.50	52.20	53.43	1527763	816.33	6576	657551	43.04
SALONA	EQ	20-Sep-2023	262.05	262.15	268.30	255.05	255.05	260.00	261.31	1113	2.91	201	595	53.46
SALSTEEL	BE	20-Sep-2023	16.35	16.35	16.60	16.05	16.40	16.30	16.34	63962	10.45	322	-	-
SALZERELEC	EQ	20-Sep-2023	367.90	367.95	393.80	361.00	393.00	384.75	373.87	176236	658.89	9206	84655	48.04
SAMBHAAV	BE	20-Sep-2023	3.25	3.15	3.25	3.15	3.20	3.20	3.21	53973	1.73	57	-	-
SAMPANN	BE	20-Sep-2023	17.50	17.15	17.15	17.15	17.15	17.15	17.15	2410	0.41	27	-	-
SANCO	BZ	20-Sep-2023	7.60	7.45	7.95	7.45	7.55	7.55	7.88	7678	0.60	35	-	-
SANDESH	EQ	20-Sep-2023	1021.50	1002.00	1053.05	1002.00	1027.05	1029.95	1033.87	1283	13.26	277	795	61.96
SANDHAR	EQ	20-Sep-2023	406.25	407.75	410.20	388.00	395.00	396.60	402.12	116287	467.61	6943	59994	51.59
SANDUMA	EQ	20-Sep-2023	1601.90	1580.00	1626.40	1565.00	1580.00	1585.05	1597.03	14274	227.96	2549	6510	45.61
SANGAMIND	EQ	20-Sep-2023	335.20	335.20	340.00	330.95	334.55	335.70	335.48	56719	190.28	3909	36199	63.82
SANGANI	SM	20-Sep-2023	40.60	41.65	41.65	40.00	40.10	40.10	40.65	30000	12.19	10	27000	90.00
SANGHIIND	BE	20-Sep-2023	112.95	112.95	113.30	112.20	112.65	112.40	112.52	372235	418.83	853	-	-
SANGHVIMOV	EQ	20-Sep-2023	696.50	701.00	701.00	678.20	683.70	683.60	687.58	59479	408.97	8466	28384	47.72
SANGINITA	EQ	20-Sep-2023	22.70	23.15	23.95	22.40	23.70	23.60	23.49	46497	10.92	506	24479	52.65
SANOFI	EQ	20-Sep-2023	7144.00	7135.50	7250.00	7100.00	7106.90	7127.80	7129.01	6266	446.70	1823	3364	53.69
SANSERA	EQ	20-Sep-2023	956.85	962.00	962.00	941.00	949.70	951.75	950.33	49920	474.41	4680	28938	57.97
SAPPHIRE	EQ	20-Sep-2023	1453.40	1452.00	1474.00	1436.60	1451.95	1459.00	1452.95	66051	959.69	8278	42332	64.09
SARDAEN	EQ	20-Sep-2023	218.35	217.75	217.85	211.50	213.00	214.05	214.18	285470	611.41	10646	171947	60.23
SAREGAMA	EQ	20-Sep-2023	400.80	399.00	399.65	386.00	391.75	390.65	392.09	419525	1644.92	15200	215653	51.40
SARLAPOLY	EQ	20-Sep-2023	51.50	51.00	52.25	50.55	51.35	51.20	51.52	128976	66.45	1547	53084	41.16
SAROJA	ST	20-Sep-2023	78.95	82.80	82.80	75.05	80.90	80.00	80.92	65600	53.08	37	62400	95.12
SARVESHWAR	BE	20-Sep-2023	4.95	5.00	5.00	5.00	5.00	5.00	5.00	457815	22.89	150	-	-
SASKEN	EQ	20-Sep-2023	1046.90	1046.00	1061.95	1035.05	1045.00	1049.60	1050.05	16992	178.42	1955	11294	66.47
SASTASUNDR	EQ	20-Sep-2023	284.60	283.90	285.00	277.35	280.00	278.80	281.14	18884	53.09	1577	9704	51.39
SATIA	EQ	20-Sep-2023	137.55	137.55	138.20	132.00	133.85	133.75	134.66	743452	1001.16	7297	396860	53.38
SATIN	EQ	20-Sep-2023	239.95	238.40	251.90	237.95	249.45	248.75	247.40	831927	2058.18	10701	267778	32.19
SATINDLTD	EQ	20-Sep-2023	117.35	116.25	119.25	114.10	114.90	114.85	116.26	795000	924.28	7660	413130	51.97
SBC	BE	20-Sep-2023	20.55	20.90	21.50	20.50	20.55	20.55	20.67	816919	168.82	2165	-	-
SBCL	EQ	20-Sep-2023	535.30	535.00	548.40	529.05	541.35	542.95	538.98	132184	712.45	9130	57359	43.39
SBFC	EQ	20-Sep-2023	85.65	85.70	87.85	85.40	87.00	86.55	86.51	1612749	1395.17	13398	675021	41.86
SBGLP	EQ	20-Sep-2023	338.60	345.35	346.00	329.80	337.50	340.95	338.79	18853	63.87	1256	7021	37.24
SBICARD	EQ	20-Sep-2023	819.95	820.45	824.00	805.15	811.30	811.20	811.96	1542580	12525.20	38556	937055	60.75
SBIETFCON	EQ	20-Sep-2023	87.39	86.85	87.29	86.39	87.20	87.03	87.03	1945	1.69	75	1504	77.33
SBIETFIT	EQ	20-Sep-2023	347.90	342.12	348.10	342.12	345.11	345.51	346.19	8120	28.11	170	4395	54.13
SBIETFPB	EQ	20-Sep-2023	239.17	237.17	238.80	235.67	236.90	236.84	236.39	4910	11.61	92	3429	69.84
SBIETFQLTY	EQ	20-Sep-2023	176.86	177.00	177.11	175.38	175.47	175.61	176.21	2997	5.28	70	1839	61.36
SBILIFE	EQ	20-Sep-2023	1373.70	1370.00	1376.80	1340.35	1347.45	1345.20	1354.60	574012	7775.56	37295	270401	47.11
SBIN	EQ	20-Sep-2023	603.95	600.85	606.80	599.40	601.00	601.10	602.78	21314600	128480.60	351772	8003748	37.55
SCHAEFFLER	EQ	20-Sep-2023	3226.35	3212.00	3254.60	3162.00	3178.00	3179.55	3187.66	67481	2151.06	14373	24260	35.95
SCHAND	EQ	20-Sep-2023	271.95	274.45	285.00	270.20	278.90	279.30	279.90	202661	567.24	13685	79516	39.24
SCHNEIDER	EQ	20-Sep-2023	345.90	341.75	348.50	337.95	340.85	341.40	342.69	256858	880.22	7285	81465	31.72
SCI	EQ	20-Sep-2023	138.65	138.60	147.45	136.90	146.45	145.85	143.57	6915034	9927.95	34758	1860150	26.90
SCPL	BE	20-Sep-2023	417.30	430.00	430.00	407.35	409.95	408.35	410.36	6381	26.18	147	-	-
SDBL	EQ	20-Sep-2023	326.45	326.00	327.35	311.50	317.50	317.05	317.74	461437	1466.16	9163	251842	54.58
SDL24BEES	EQ	20-Sep-2023	116.00	115.78	116.00	115.78	116.00	116.00	115.83	3043	3.52	18	2445	80.35
SDL26BEES	EQ	20-Sep-2023	115.20	115.20	115.30	115.20	115.30	115.30	115.28	369	0.43	13	299	81.03
SEAMECLTD	EQ	20-Sep-2023	638.70	630.00	639.50	625.95	629.90	628.60	630.23	27308	172.10	2250	16530	60.53
SECURCRED	EQ	20-Sep-2023	19.00	18.95	19.00	18.20	18.35	18.45	18.58	130049	24.17	441	91123	70.07
SECURKLOUD	EQ	20-Sep-2023	40.60	41.20	42.00	39.55	41.65	41.65	41.26	26232	10.82	582	9456	36.05
SEJALLTD	BE	20-Sep-2023	227.25	221.25	231.85	221.25	230.00	230.00	227.90	244	0.56	13	-	-
SEL	SM	20-Sep-2023	233.00	231.10	231.10	218.00	224.00	224.00	225.42	17600	39.67	11	14400	81.82
SELAN	EQ	20-Sep-2023	382.90	380.65	398.70	380.65	387.15	388.70	391.63	314482	1231.60	9840	131924	41.95
SELMC	BE	20-Sep-2023	119.10	119.10	121.00	117.05	120.80	119.55	119.21	5353	6.38	177	-	-
SENCO	EQ	20-Sep-2023	473.35	471.65	494.70	464.30	468.00	468.55	478.78	840300	4023.20	20816	257478	30.64
SEPC	EQ	20-Sep-2023	13.05	13.00	13.15	12.60	12.75	12.70	12.78	4067209	519.98	3472	2114579	51.99
SEQUENT	EQ	20-Sep-2023	90.35	90.10	90.65	88.55	89.45	89.20	89.42	867435	775.62	10411	425831	49.09
SERVICE	SM	20-Sep-2023	62.50	62.00	62.00	59.05	62.00	62.00	60.36	10000	6.04	5	8000	80.00
SERVOTECH	BE	20-Sep-2023	81.15	81.00	82.90	77.15	78.35	77.95	79.08	189572	149.91	2333	-	-
SESHAPAPER	EQ	20-Sep-2023	374.15	374.15	383.50	372.40	380.00	379.60	378.74	108004	409.06	5564	43148	39.95
SETCO	BE	20-Sep-2023	7.10	7.10	7.20	7.10	7.10	7.10	7.11	17136	1.22	34	-	-
SETF10GILT	EQ	20-Sep-2023	218.58	218.74	219.00	218.33	219.00	219.00	218.84	23997	52.51	28	23707	98.79
SETFGOLD	EQ	20-Sep-2023	51.88	51.88	52.00	51.79	51.90	51.91	51.89	873024	453.02	1698	733771	84.05
SETFNIF50	EQ	20-Sep-2023	209.71	209.25	209.25	207.04	207.64	207.45	207.46	3166906	6570.16	5154	3015647	95.22
SETFNIFBK	EQ	20-Sep-2023	464.41	460.60	462.36	457.49	459.05	458.05	458.57	952628	4368.44	1625	935883	98.24
SETFNN50	EQ	20-Sep-2023	483.28	480.81	484.29	478.00	479.00	479.09	480.63	20935	100.62	437	18500	88.37
SEYAIND	BE	20-Sep-2023	22.80	22.80	23.25	22.65	23.25	23.25	22.83	1610	0.37	11	-	-
SFL	EQ	20-Sep-2023	1149.10	1144.00	1179.95	1136.05	1169.85	1168.65	1159.74	308250	3574.91	16039	207829	67.42
SGBAPR28I	GB	20-Sep-2023	5929.00	5929.00	5975.00	5905.00	5954.00	5951.75	5947.19	245	14.57	28	167	68.16
SGBAUG24	GB	20-Sep-2023	5970.00	5920.00	5979.99	5920.00	5933.10	5933.10	5941.30	42	2.50	14	30	71.43
SGBAUG27	GB	20-Sep-2023	5925.00	5925.00	5930.00	5900.00	5900.00	5900.87	5912.32	142	8.40	20	108	76.06
SGBAUG28V	GB	20-Sep-2023	5882.92	5879.01	5899.99	5879.01	5899.00	5898.47	5891.85	2011	118.49	134	1743	86.67
SGBAUG29V	GB	20-Sep-2023	5900.00	5900.00	5908.00	5855.00	5870.00	5871.83	5887.50	402	23.67	35	363	90.30
SGBAUG30	GB	20-Sep-2023	5941.33	5921.01	5978.99	5902.02	5902.02	5915.46	5925.40	208	12.32	55	146	70.19
SGBD29VIII	GB	20-Sep-2023	5881.33	5885.00	5899.99	5871.00	5880.00	5880.20	5883.54	250	14.71	38	201	80.40
SGBDC27VII	GB	20-Sep-2023	5950.00	5950.00	5950.00	5900.00	5900.00	5900.00	5925.00	2	0.12	2	2	100.00
SGBDE30III	GB	20-Sep-2023	5935.44	5911.01	5950.00	5890.01	5920.02	5922.39	5918.40	459	27.17	69	325	70.81
SGBDEC25	GB	20-Sep-2023	5877.00	5999.00	5999.00	5999.00	5999.00	5999.00	5999.00	3	0.18	1	3	100.00
SGBDEC2513	GB	20-Sep-2023	5855.11	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	20	1.18	2	20	100.00
SGBDEC26	GB	20-Sep-2023	5998.30	5840.64	5840.64	5840.64	5840.64	5840.64	5840.64	3	0.18	1	3	100.00
SGBFEB24	GB	20-Sep-2023	5935.00	5985.00	5985.00	5859.22	5905.00	5905.00	5905.30	9	0.53	4	6	66.67
SGBFEB28IX	GB	20-Sep-2023	5851.10	5851.10	5878.00	5851.10	5878.00	5878.00	5872.62	5	0.29	2	5	100.00
SGBFEB29XI	GB	20-Sep-2023	5868.13	5868.13	5895.00	5868.00	5870.00	5868.60	5875.89	85	4.99	22	54	63.53
SGBJ28VIII	GB	20-Sep-2023	5880.00	5881.00	5914.73	5851.00	5851.00	5851.00	5882.08	6	0.35	4	6	100.00
SGBJAN29IX	GB	20-Sep-2023	5885.00	5840.00	5899.00	5840.00	5888.00	5892.09	5880.74	1131	66.51	75	647	57.21
SGBJAN29X	GB	20-Sep-2023	5899.30	5899.20	5899.30	5866.00	5898.00	5880.30	5893.59	76	4.48	15	68	89.47
SGBJAN30IX	GB	20-Sep-2023	5870.76	5972.00	5972.00	5855.00	5950.00	5930.33	5924.60	262	15.52	36	178	67.94
SGBJU29III	GB	20-Sep-2023	5879.03	5887.00	5900.00	5885.00	5890.00	5890.00	5892.19	514	30.29	31	445	86.58
SGBJUL25	GB	20-Sep-2023	5865.11	5865.11	5914.50	5865.11	5880.10	5880.10	5887.96	229	13.48	28	164	71.62
SGBJUL27	GB	20-Sep-2023	5895.00	5895.00	5895.00	5895.00	5895.00	5895.00	5895.00	40	2.36	4	40	100.00
SGBJUL28IV	GB	20-Sep-2023	5885.12	5885.12	5899.99	5870.00	5876.01	5892.74	5881.15	229	13.47	33	154	67.25
SGBJUL29IV	GB	20-Sep-2023	5886.41	5886.41	5909.00	5856.00	5909.00	5908.23	5879.48	827	48.62	61	605	73.16
SGBJUN27	GB	20-Sep-2023	5894.00	5894.00	5900.00	5862.00	5862.00	5862.00	5893.69	13	0.77	3	13	100.00
SGBJUN28	GB	20-Sep-2023	5875.45	5880.00	5885.00	5880.00	5885.00	5885.00	5881.77	344	20.23	25	344	100.00
SGBJUN29II	GB	20-Sep-2023	5878.40	5832.00	5895.00	5831.00	5894.00	5893.99	5870.87	206	12.09	23	162	78.64
SGBJUN30	GB	20-Sep-2023	5885.00	5890.00	5899.00	5821.05	5890.00	5890.00	5871.32	139	8.16	35	121	87.05
SGBJUN31I	GB	20-Sep-2023	5918.98	5930.00	5939.99	5920.00	5933.99	5928.47	5927.83	1326	78.60	199	1100	82.96
SGBMAR24	GB	20-Sep-2023	5904.00	5890.00	5935.00	5890.00	5935.00	5935.00	5921.08	12	0.71	7	6	50.00
SGBMAR25	GB	20-Sep-2023	5900.00	5890.00	5895.00	5890.00	5895.00	5895.00	5893.21	14	0.83	5	14	100.00
SGBMAR28X	GB	20-Sep-2023	5874.99	5874.99	5899.88	5833.00	5880.00	5880.00	5878.47	8	0.47	4	8	100.00
SGBMAR30X	GB	20-Sep-2023	5879.99	5831.05	5899.00	5831.05	5860.00	5872.51	5865.32	102	5.98	26	65	63.73
SGBMAR31IV	GB	20-Sep-2023	5886.56	5881.01	5919.99	5881.01	5910.00	5906.78	5891.66	346	20.39	63	276	79.77
SGBMAY25	GB	20-Sep-2023	5900.00	5950.00	5950.00	5940.00	5940.00	5949.41	5949.41	17	1.01	2	17	100.00
SGBMAY26	GB	20-Sep-2023	5855.70	5877.03	5900.00	5877.03	5900.00	5899.69	5897.37	49	2.89	7	49	100.00
SGBMAY28	GB	20-Sep-2023	5894.99	5894.99	5900.00	5880.01	5891.02	5897.00	5891.51	109	6.42	29	99	90.83
SGBMAY29I	GB	20-Sep-2023	5888.86	5880.00	5908.00	5880.00	5908.00	5895.65	5898.08	959	56.56	50	867	90.41
SGBMR29XII	GB	20-Sep-2023	5882.00	5926.00	5926.00	5855.10	5880.00	5871.61	5867.20	201	11.79	56	126	62.69
SGBN28VIII	GB	20-Sep-2023	5898.11	5885.00	5919.11	5885.00	5908.00	5908.00	5901.31	20	1.18	15	18	90.00
SGBNOV24	GB	20-Sep-2023	5899.83	5900.00	5994.00	5899.83	5900.00	5919.11	5912.18	475	28.08	33	238	50.11
SGBNOV258	GB	20-Sep-2023	5841.01	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	6	0.35	2	6	100.00
SGBNOV26	GB	20-Sep-2023	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	2	0.12	2	2	100.00
SGBNV29VII	GB	20-Sep-2023	5889.01	5890.10	5899.00	5890.00	5899.00	5896.75	5893.79	286	16.86	22	284	99.30
SGBOC28VII	GB	20-Sep-2023	5893.61	5900.00	5914.20	5871.10	5914.20	5914.20	5899.91	72	4.25	16	52	72.22
SGBOCT25	GB	20-Sep-2023	5890.05	5900.00	5900.00	5890.05	5890.05	5890.05	5895.03	12	0.71	3	6	50.00
SGBOCT25IV	GB	20-Sep-2023	5899.00	5899.00	5949.99	5871.61	5949.99	5949.99	5898.01	19	1.12	5	14	73.68
SGBOCT26	GB	20-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	1	0.06	1	1	100.00
SGBOCT27VI	GB	20-Sep-2023	5880.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	25	1.48	1	25	100.00
SGBSEP24	GB	20-Sep-2023	5906.25	5906.25	5940.00	5880.01	5907.00	5911.50	5905.32	53	3.13	21	42	79.25
SGBSEP27	GB	20-Sep-2023	5929.00	5925.00	5928.00	5925.00	5928.00	5926.25	5926.25	28	1.66	5	28	100.00
SGBSEP28VI	GB	20-Sep-2023	5881.69	5881.69	5898.00	5870.01	5870.01	5874.46	5879.71	427	25.11	48	340	79.63
SGBSEP29VI	GB	20-Sep-2023	5895.90	5911.00	5911.00	5861.11	5910.00	5910.00	5901.81	116	6.85	23	113	97.41
SGIL	BE	20-Sep-2023	218.25	222.50	222.50	212.00	217.00	218.45	216.45	16393	35.48	106	-	-
SGL	EQ	20-Sep-2023	14.80	14.70	17.75	14.70	17.75	17.75	17.24	974248	167.96	2010	388827	39.91
SHAH	EQ	20-Sep-2023	2.85	2.85	2.85	2.75	2.80	2.80	2.80	1094460	30.66	521	584639	53.42
SHAHALLOYS	EQ	20-Sep-2023	59.25	61.65	61.95	58.00	59.50	58.60	59.59	13260	7.90	310	9523	71.82
SHAILY	EQ	20-Sep-2023	1762.05	1785.00	1785.00	1741.00	1750.00	1748.25	1752.37	4289	75.16	941	2518	58.71
SHAKTIPUMP	EQ	20-Sep-2023	859.50	857.00	903.60	834.50	868.15	864.55	875.87	497434	4356.86	24402	86541	17.40
SHALBY	EQ	20-Sep-2023	235.05	233.00	237.25	231.15	235.55	233.90	234.25	191212	447.92	5322	69521	36.36
SHALPAINTS	EQ	20-Sep-2023	156.95	158.70	159.70	153.85	158.60	156.90	155.47	96534	150.08	1954	67400	69.82
SHANKARA	EQ	20-Sep-2023	757.30	752.05	763.00	734.50	739.00	738.70	747.78	180049	1346.37	8623	94628	52.56
SHANTI	EQ	20-Sep-2023	15.70	15.30	15.95	15.30	15.95	15.80	15.67	127442	19.97	99	123982	97.29
SHANTIGEAR	EQ	20-Sep-2023	477.40	478.00	479.85	471.50	473.05	473.80	474.45	43527	206.51	4611	21726	49.91
SHARDACROP	EQ	20-Sep-2023	439.20	440.00	440.00	431.00	433.00	432.70	434.63	61649	267.94	4362	39022	63.30
SHARDAMOTR	EQ	20-Sep-2023	1009.90	1010.10	1017.10	986.55	998.20	999.80	1000.27	92924	929.49	5542	65890	70.91
SHAREINDIA	EQ	20-Sep-2023	1315.20	1315.00	1337.00	1302.80	1333.00	1335.55	1327.84	58837	781.26	2435	14244	24.21
SHARIABEES	EQ	20-Sep-2023	450.70	450.69	450.90	446.85	448.17	448.40	447.76	6235	27.92	91	5759	92.37
SHEMAROO	BE	20-Sep-2023	127.55	129.25	129.25	126.00	127.50	127.50	127.20	19805	25.19	171	-	-
SHERA	SM	20-Sep-2023	144.80	144.80	145.95	140.20	140.20	142.45	143.76	40000	57.50	19	32000	80.00
SHIGAN	SM	20-Sep-2023	136.60	133.00	133.00	132.00	132.00	132.00	132.33	4500	5.96	3	4500	100.00
SHILPAMED	EQ	20-Sep-2023	359.25	359.00	360.00	352.05	353.50	353.70	355.43	108803	386.72	4258	49237	45.25
SHIVALIK	EQ	20-Sep-2023	717.30	716.00	721.85	698.00	700.20	703.00	705.90	13020	91.91	1894	7446	57.19
SHIVAMAUTO	BE	20-Sep-2023	34.10	33.50	35.75	33.10	34.25	34.25	34.28	109358	37.49	481	-	-
SHIVAMILLS	EQ	20-Sep-2023	73.10	74.85	74.85	73.10	73.25	73.55	73.62	4427	3.26	171	1863	42.08
SHIVATEX	EQ	20-Sep-2023	141.00	143.90	143.90	141.85	142.50	142.40	142.74	4804	6.86	138	4091	85.16
SHK	EQ	20-Sep-2023	155.50	154.00	158.65	152.35	157.65	157.55	155.01	266340	412.86	4860	112619	42.28
SHOPERSTOP	EQ	20-Sep-2023	702.65	702.65	706.50	691.50	705.50	702.95	698.28	44053	307.61	3500	21488	48.78
SHRADHA	BE	20-Sep-2023	43.75	45.85	45.85	42.50	44.40	44.40	43.97	4831	2.12	38	-	-
SHREDIGCEM	EQ	20-Sep-2023	90.15	90.00	90.40	88.70	89.10	89.25	89.51	386505	345.96	4248	194119	50.22
SHREECEM	EQ	20-Sep-2023	26392.00	26349.95	26493.65	26050.00	26249.95	26107.75	26201.03	28131	7370.61	11203	13170	46.82
SHREEPUSHK	EQ	20-Sep-2023	209.20	209.15	214.40	206.05	212.00	212.05	211.28	35348	74.68	1582	17241	48.78
SHREERAMA	BE	20-Sep-2023	19.25	18.90	19.00	18.90	18.90	18.90	18.91	78188	14.78	69	-	-
SHRENIK	EQ	20-Sep-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.06	1215233	12.90	916	1169820	96.26
SHREYANIND	BE	20-Sep-2023	248.10	248.10	248.10	243.40	243.40	243.40	243.69	3786	9.23	43	-	-
SHREYAS	EQ	20-Sep-2023	377.85	380.00	383.95	375.05	376.05	377.65	377.33	117810	444.53	3320	72382	61.44
SHRIPISTON	BE	20-Sep-2023	1040.40	1021.05	1064.95	1015.05	1047.50	1043.15	1040.60	9555	99.43	407	-	-
SHRIRAMFIN	EQ	20-Sep-2023	1912.50	1900.00	1945.00	1892.95	1920.00	1917.90	1927.39	805659	15528.22	52470	477178	59.23
SHRIRAMFIN	YI	20-Sep-2023	1026.20	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	2	1	50.00
SHRIRAMFIN	YP	20-Sep-2023	1020.00	1021.00	1030.00	1020.10	1029.90	1029.90	1025.38	170	1.74	8	155	91.18
SHRIRAMFIN	YR	20-Sep-2023	1080.30	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	200	2.16	2	200	100.00
SHRIRAMFIN	YS	20-Sep-2023	1149.38	1149.99	1150.00	1149.99	1150.00	1150.00	1150.00	650	7.47	5	650	100.00
SHRIRAMFIN	YU	20-Sep-2023	1553.00	1552.90	1552.90	1547.90	1548.00	1547.99	1548.24	200	3.10	8	200	100.00
SHRIRAMFIN	YV	20-Sep-2023	1008.00	1008.00	1008.00	1000.25	1004.00	1004.00	1004.89	73	0.73	5	73	100.00
SHRIRAMFIN	YW	20-Sep-2023	1075.00	1065.00	1065.00	1040.00	1040.00	1040.00	1047.75	100	1.05	3	100	100.00
SHRIRAMFIN	Z4	20-Sep-2023	1002.55	1021.00	1098.00	1019.90	1020.00	1020.00	1081.66	38	0.41	4	34	89.47
SHRIRAMFIN	Z8	20-Sep-2023	1018.00	1006.60	1012.90	1006.60	1012.25	1012.30	1011.75	122	1.23	4	110	90.16
SHRIRAMFIN	ZE	20-Sep-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
SHRIRAMFIN	ZF	20-Sep-2023	1019.00	1020.00	1020.00	1000.00	1015.00	1015.00	1015.00	8	0.08	4	5	62.50
SHRIRAMFIN	ZH	20-Sep-2023	1015.00	1045.00	1050.00	1040.00	1050.00	1050.00	1040.50	299	3.11	10	289	96.66
SHRIRAMPPS	EQ	20-Sep-2023	85.45	85.45	89.80	84.25	89.00	89.00	87.06	2493227	2170.53	11476	948700	38.05
SHRITECH	SM	20-Sep-2023	86.55	84.55	87.25	76.10	82.45	82.45	81.61	118000	96.29	55	88000	74.58
SHUBHLAXMI	SM	20-Sep-2023	92.65	90.00	93.00	90.00	92.00	92.25	91.84	32000	29.39	29	25000	78.13
SHYAMCENT	EQ	20-Sep-2023	20.05	20.15	20.20	19.70	20.00	19.90	19.94	233282	46.52	1211	142129	60.93
SHYAMMETL	EQ	20-Sep-2023	438.65	438.45	441.95	433.75	434.50	434.90	437.83	754004	3301.27	8142	418067	55.45
SHYAMTEL	EQ	20-Sep-2023	7.20	7.20	7.60	7.20	7.20	7.20	7.37	4817	0.35	18	4450	92.38
SIEMENS	EQ	20-Sep-2023	3778.75	3773.80	3809.95	3749.65	3779.05	3774.10	3773.07	293039	11056.56	29861	169315	57.78
SIGACHI	EQ	20-Sep-2023	379.45	378.00	387.70	376.55	383.50	383.30	382.50	174754	668.43	7215	69602	39.83
SIGIND	BE	20-Sep-2023	48.85	49.45	49.50	47.90	49.10	49.00	48.86	7382	3.61	54	-	-
SIGMA	EQ	20-Sep-2023	457.40	470.10	470.10	437.00	443.95	441.75	446.88	5289	23.64	1188	3131	59.20
SIKKO	EQ	20-Sep-2023	60.70	62.00	62.00	58.60	60.40	59.55	60.13	26119	15.71	587	17030	65.20
SIL	BE	20-Sep-2023	23.35	23.35	23.60	23.05	23.40	23.35	23.30	31295	7.29	363	-	-
SILGO	BE	20-Sep-2023	24.20	25.10	25.10	23.00	23.30	23.30	24.42	20004	4.89	82	-	-
SILINV	EQ	20-Sep-2023	339.50	339.35	345.00	336.50	338.00	338.10	339.21	2434	8.26	160	1226	50.37
SILLYMONKS	BE	20-Sep-2023	16.85	16.85	17.65	16.00	17.50	17.50	16.55	9322	1.54	26	-	-
SILVER	EQ	20-Sep-2023	73.65	73.40	73.87	73.40	73.80	73.74	73.64	44990	33.13	662	32304	71.80
SILVERBEES	EQ	20-Sep-2023	71.08	71.00	71.24	70.80	71.15	71.08	70.99	1801867	1279.11	5388	1327268	73.66
SILVERETF	EQ	20-Sep-2023	71.96	70.92	72.97	70.92	72.20	72.11	71.82	49607	35.63	327	34012	68.56
SILVERTUC	EQ	20-Sep-2023	571.45	580.00	625.00	571.95	605.00	605.70	596.12	25723	153.34	1448	12057	46.87
SILVRETF	EQ	20-Sep-2023	72.20	72.20	72.30	71.61	72.29	72.29	72.06	3944	2.84	26	2629	66.66
SIMBHALS	EQ	20-Sep-2023	28.55	28.85	30.35	28.50	29.00	29.00	29.27	243254	71.21	1286	114630	47.12
SIMPLEXINF	BE	20-Sep-2023	54.00	54.00	56.70	53.95	56.70	56.70	55.94	119307	66.73	232	-	-
SINDHUTRAD	BE	20-Sep-2023	28.85	29.15	29.90	27.75	28.80	28.80	29.50	271511	80.08	236	-	-
SINTERCOM	EQ	20-Sep-2023	127.75	126.85	129.00	125.00	125.35	126.80	126.58	14660	18.56	231	9970	68.01
SIRCA	EQ	20-Sep-2023	394.60	394.60	397.90	392.10	393.00	392.80	394.50	73811	291.18	5106	36911	50.01
SIS	EQ	20-Sep-2023	431.35	431.35	438.95	429.00	430.90	430.55	432.54	28558	123.53	3920	15235	53.35
SITINET	BE	20-Sep-2023	0.80	0.85	0.85	0.80	0.80	0.80	0.84	597073	5.02	128	-	-
SIYSIL	EQ	20-Sep-2023	598.50	590.00	600.00	590.00	594.00	593.15	594.99	84849	504.84	6180	35281	41.58
SJS	EQ	20-Sep-2023	705.70	717.70	717.70	691.00	694.90	694.15	699.90	128056	896.26	6620	67417	52.65
SJVN	EQ	20-Sep-2023	76.65	75.95	83.65	75.10	82.10	81.75	81.00	156990340	127158.87	288516	25644730	16.34
SKFINDIA	EQ	20-Sep-2023	5199.55	5206.30	5206.30	5141.20	5155.00	5155.45	5163.30	5713	294.98	2215	3021	52.88
SKIPPER	EQ	20-Sep-2023	223.65	223.50	225.50	215.00	220.50	220.15	221.24	295516	653.80	5863	186071	62.96
SKMEGGPROD	EQ	20-Sep-2023	422.45	409.00	437.90	409.00	427.00	427.00	425.96	273273	1164.03	8358	117672	43.06
SKP	SM	20-Sep-2023	200.00	199.70	199.70	192.00	192.00	192.00	196.62	5000	9.83	3	5000	100.00
SKYGOLD	BE	20-Sep-2023	283.00	284.00	284.00	282.50	284.00	284.00	283.68	4950	14.04	79	-	-
SMARTLINK	EQ	20-Sep-2023	172.80	173.80	174.20	170.80	172.50	172.05	172.50	6596	11.38	448	3889	58.96
SMCGLOBAL	EQ	20-Sep-2023	79.30	79.30	80.05	78.00	78.80	78.70	79.05	58944	46.59	678	33918	57.54
SMLISUZU	EQ	20-Sep-2023	1204.90	1204.90	1205.95	1180.00	1197.80	1186.20	1190.91	12161	144.83	2394	5267	43.31
SMLT	BE	20-Sep-2023	226.45	216.55	237.55	216.55	227.00	226.45	226.68	14281	32.37	197	-	-
SMSLIFE	EQ	20-Sep-2023	526.75	529.75	530.00	514.55	524.00	521.20	519.87	1219	6.34	105	919	75.39
SMSPHARMA	EQ	20-Sep-2023	124.65	123.30	125.55	121.20	123.45	122.20	122.92	80988	99.55	1466	41601	51.37
SMVD	SM	20-Sep-2023	11.15	10.60	11.10	10.60	10.65	10.65	10.81	20200	2.18	5	16160	80.00
SNOWMAN	EQ	20-Sep-2023	51.20	50.60	51.55	50.55	50.95	50.70	50.94	675164	343.96	3203	321132	47.56
SOBHA	EQ	20-Sep-2023	671.40	671.40	684.30	661.30	668.55	669.30	672.32	361279	2428.95	12489	111294	30.81
SOFTTECH	EQ	20-Sep-2023	173.00	174.00	184.15	170.55	175.90	175.65	177.16	121957	216.06	3689	71387	58.53
SOLARA	EQ	20-Sep-2023	360.65	360.45	362.65	356.50	357.20	357.60	359.15	68178	244.86	3591	42551	62.41
SOLARINDS	EQ	20-Sep-2023	4613.35	4616.10	4637.60	4550.00	4577.05	4597.80	4592.36	16799	771.47	5921	8672	51.62
SOLEX	SM	20-Sep-2023	600.00	605.00	605.00	553.50	565.00	567.20	572.81	7200	41.24	17	5600	77.78
SOMANYCERA	EQ	20-Sep-2023	696.15	691.00	699.65	685.00	693.00	693.30	691.18	21108	145.89	3126	10958	51.91
SOMATEX	BE	20-Sep-2023	21.00	20.60	20.60	20.60	20.60	20.60	20.60	12943	2.67	33	-	-
SOMICONVEY	BE	20-Sep-2023	60.05	59.00	59.00	58.90	59.00	59.00	59.00	7780	4.59	71	-	-
SONACOMS	EQ	20-Sep-2023	598.90	593.00	612.90	585.85	603.80	603.20	604.06	1783825	10775.31	48957	849492	47.62
SONAMCLOCK	EQ	20-Sep-2023	62.75	61.80	61.95	59.65	60.10	60.55	61.16	15492	9.48	347	8250	53.25
SONATSOFTW	EQ	20-Sep-2023	1078.60	1082.00	1088.00	1070.00	1082.95	1079.50	1076.30	187067	2013.40	10489	101501	54.26
SONUINFRA	SM	20-Sep-2023	47.00	49.95	51.80	49.95	51.40	50.90	50.91	30000	15.27	10	30000	100.00
SOTL	EQ	20-Sep-2023	332.35	337.00	341.65	330.00	335.95	333.80	334.81	154917	518.67	6206	86873	56.08
SOUTHBANK	EQ	20-Sep-2023	25.55	25.20	26.70	25.00	25.95	25.80	25.92	85269766	22103.03	55172	19464374	22.83
SOUTHWEST	BE	20-Sep-2023	120.45	120.45	125.20	120.45	122.50	122.50	122.53	2376	2.91	27	-	-
SPAL	EQ	20-Sep-2023	523.65	522.95	528.45	504.75	512.10	510.80	513.84	52440	269.46	6049	27627	52.68
SPANDANA	EQ	20-Sep-2023	774.45	772.00	785.05	763.00	780.00	780.45	776.00	68509	531.63	5482	33590	49.03
SPARC	EQ	20-Sep-2023	234.75	232.40	235.30	230.35	232.00	231.35	232.97	247434	576.45	8286	103657	41.89
SPCENET	EQ	20-Sep-2023	22.90	22.90	22.90	22.05	22.60	22.25	22.37	428858	95.93	687	278308	64.90
SPECIALITY	EQ	20-Sep-2023	203.95	203.95	207.95	201.55	202.05	202.40	203.77	52307	106.59	2300	26029	49.76
SPECTSTM	SM	20-Sep-2023	138.00	135.50	135.50	132.25	134.00	133.95	134.52	28000	37.67	33	24000	85.71
SPENCERS	EQ	20-Sep-2023	71.90	71.65	73.40	70.00	72.00	71.75	72.20	337752	243.85	3241	189381	56.07
SPENTEX	BZ	20-Sep-2023	1.65	1.60	1.70	1.60	1.65	1.70	1.63	94897	1.54	63	-	-
SPIC	EQ	20-Sep-2023	76.50	75.30	76.75	74.50	75.00	75.05	75.64	1358920	1027.82	7902	687671	50.60
SPLIL	EQ	20-Sep-2023	65.70	67.40	67.40	65.40	67.00	66.35	66.10	43941	29.05	724	27417	62.40
SPLPETRO	EQ	20-Sep-2023	491.70	479.90	492.60	473.50	476.00	479.35	480.20	83112	399.10	5746	48536	58.40
SPMLINFRA	BE	20-Sep-2023	54.50	56.00	57.20	54.15	56.90	56.80	56.34	362421	204.19	706	-	-
SPORTKING	EQ	20-Sep-2023	803.35	795.10	813.00	791.15	811.85	810.10	804.87	16004	128.81	2092	8643	54.01
SPYL	BE	20-Sep-2023	0.55	0.55	0.55	0.50	0.50	0.50	0.53	43917	0.23	15	-	-
SREEL	EQ	20-Sep-2023	240.15	238.00	239.60	233.25	234.30	234.75	236.00	16052	37.88	1337	7602	47.36
SRF	EQ	20-Sep-2023	2368.70	2365.00	2368.25	2311.90	2327.00	2319.85	2332.95	580839	13550.71	47277	388382	66.87
SRGHFL	EQ	20-Sep-2023	257.95	257.90	261.85	249.95	252.00	251.65	253.94	4975	12.63	919	1867	37.53
SRHHYPOLTD	EQ	20-Sep-2023	606.20	610.55	617.35	606.90	613.00	613.15	611.63	17819	108.99	2367	9125	51.21
SRIVASAVI	SM	20-Sep-2023	138.50	143.00	143.00	134.00	134.00	134.50	137.56	33000	45.40	10	24000	72.73
SRPL	BE	20-Sep-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	347695	5.91	398	-	-
SSFL	SM	20-Sep-2023	125.65	125.00	125.00	119.00	122.00	122.00	122.73	90000	110.46	13	84000	93.33
SSINFRA	SZ	20-Sep-2023	3.90	3.70	3.70	3.70	3.70	3.70	3.70	9000	0.33	2	9000	100.00
SSWL	EQ	20-Sep-2023	263.85	263.00	265.00	255.30	257.90	256.95	259.42	296719	769.74	5447	126768	42.72
STAR	EQ	20-Sep-2023	486.25	481.20	493.25	473.00	487.95	488.05	485.65	627023	3045.15	18085	266627	42.52
STARCEMENT	EQ	20-Sep-2023	160.80	160.00	161.90	155.05	155.90	155.85	157.61	405460	639.03	6316	186680	46.04
STARHEALTH	EQ	20-Sep-2023	630.45	626.45	627.50	620.45	623.95	625.20	624.85	451195	2819.30	16076	351196	77.84
STARPAPER	EQ	20-Sep-2023	226.40	225.35	226.90	221.55	225.35	224.35	223.63	113293	253.36	4032	51496	45.45
STARTECK	BE	20-Sep-2023	156.55	156.50	160.95	155.90	157.05	157.05	156.41	140	0.22	8	-	-
STCINDIA	EQ	20-Sep-2023	120.70	120.95	123.90	120.00	123.00	121.80	122.00	152767	186.37	2580	47581	31.15
STEELCAS	EQ	20-Sep-2023	709.20	707.00	717.40	701.95	711.00	711.45	709.88	16172	114.80	1949	7570	46.81
STEELCITY	EQ	20-Sep-2023	63.25	64.40	64.40	63.20	64.30	63.95	63.62	9512	6.05	141	5291	55.62
STEELXIND	EQ	20-Sep-2023	10.50	10.65	10.65	10.30	10.40	10.35	10.44	3145745	328.51	2653	1972718	62.71
STEL	BE	20-Sep-2023	222.25	214.00	228.95	214.00	220.00	219.25	219.51	12939	28.40	197	-	-
STERTOOLS	EQ	20-Sep-2023	379.25	374.00	381.60	367.30	371.00	369.30	373.43	68177	254.59	4119	35802	52.51
STLTECH	EQ	20-Sep-2023	166.10	164.85	165.90	162.30	163.65	163.55	163.93	882044	1445.92	9225	366445	41.54
STOVEKRAFT	EQ	20-Sep-2023	526.55	525.10	539.15	520.10	532.80	534.70	533.40	227234	1212.06	9903	57637	25.36
STYLAMIND	EQ	20-Sep-2023	1699.30	1700.00	1738.00	1669.55	1707.00	1724.80	1714.26	35108	601.84	7274	15349	43.72
STYRENIX	EQ	20-Sep-2023	1090.90	1083.80	1108.00	1072.10	1086.80	1084.75	1092.89	41837	457.23	6534	21816	52.15
SUBEXLTD	EQ	20-Sep-2023	33.05	33.05	33.45	32.55	33.25	33.15	33.02	3544254	1170.31	6468	1302839	36.76
SUBROS	EQ	20-Sep-2023	401.25	402.75	417.65	398.65	414.95	413.60	411.12	110259	453.30	8493	46379	42.06
SUDARSCHEM	EQ	20-Sep-2023	479.90	479.90	479.90	470.10	471.00	472.65	473.41	117034	554.05	8187	67440	57.62
SUKHJITS	EQ	20-Sep-2023	429.20	431.00	433.75	413.05	418.10	419.30	424.92	20882	88.73	1817	11285	54.04
SULA	EQ	20-Sep-2023	478.65	479.40	484.25	475.00	480.00	479.90	480.74	203164	976.69	9138	101079	49.75
SUMICHEM	EQ	20-Sep-2023	424.00	425.95	433.00	422.00	428.50	428.20	428.36	209085	895.64	10350	97346	46.56
SUMIT	BE	20-Sep-2023	29.90	29.30	30.60	29.05	30.40	29.95	29.86	47660	14.23	88	-	-
SUMMITSEC	EQ	20-Sep-2023	969.30	971.60	971.60	931.30	934.50	937.00	949.38	11905	113.02	1719	6699	56.27
SUNDARAM	EQ	20-Sep-2023	3.40	3.50	3.65	3.35	3.50	3.45	3.46	3856445	133.42	2093	2545544	66.01
SUNDARMFIN	EQ	20-Sep-2023	2880.00	2879.00	2942.00	2842.00	2910.05	2919.10	2904.06	104813	3043.83	11119	50812	48.48
SUNDARMHLD	EQ	20-Sep-2023	116.80	116.00	120.15	115.90	118.00	118.00	118.33	192180	227.41	3211	94606	49.23
SUNDRMBRAK	BE	20-Sep-2023	499.35	500.05	508.90	492.05	494.60	495.35	500.15	4398	22.00	75	-	-
SUNDRMFAST	EQ	20-Sep-2023	1241.60	1234.20	1240.25	1211.05	1214.50	1217.10	1221.38	43991	537.30	7017	23339	53.05
SUNFLAG	EQ	20-Sep-2023	203.25	203.00	204.95	201.00	202.00	201.40	202.24	132537	268.04	2839	56678	42.76
SUNPHARMA	EQ	20-Sep-2023	1147.65	1148.00	1156.00	1139.00	1152.75	1153.15	1152.45	2303191	26543.19	105153	1544673	67.07
SUNTECK	EQ	20-Sep-2023	433.00	430.45	436.80	422.60	433.90	432.85	431.17	396295	1708.71	12623	153617	38.76
SUNTV	EQ	20-Sep-2023	593.60	592.00	598.00	586.70	592.05	593.70	592.81	758853	4498.58	14683	290621	38.30
SUPERHOUSE	EQ	20-Sep-2023	217.55	216.90	219.20	215.00	216.00	215.90	216.55	7288	15.78	302	4327	59.37
SUPERSPIN	EQ	20-Sep-2023	8.25	8.35	8.45	8.15	8.20	8.20	8.25	55057	4.54	205	32947	59.84
SUPRAJIT	EQ	20-Sep-2023	417.45	416.75	420.90	410.10	415.10	414.85	415.92	144104	599.36	10418	46498	32.27
SUPREMEENG	BE	20-Sep-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.79	946683	7.47	542	-	-
SUPREMEIND	EQ	20-Sep-2023	4112.45	4134.05	4188.90	4112.50	4156.50	4169.80	4152.72	118891	4937.21	21312	62874	52.88
SUPREMEINF	BE	20-Sep-2023	27.00	27.00	27.50	27.00	27.50	27.50	27.39	23921	6.55	22	-	-
SUPRIYA	EQ	20-Sep-2023	290.95	291.00	291.75	281.85	284.10	283.10	285.94	220472	630.41	7022	96102	43.59
SURANASOL	BE	20-Sep-2023	24.15	24.50	24.90	24.05	24.25	24.15	24.38	51197	12.48	438	-	-
SURANAT&P	EQ	20-Sep-2023	11.65	11.80	11.80	11.35	11.50	11.45	11.60	70893	8.23	351	50756	71.60
SURANI	SM	20-Sep-2023	324.40	335.00	340.60	326.00	340.60	340.60	338.18	58000	196.14	28	42000	72.41
SURYALAXMI	EQ	20-Sep-2023	66.50	66.50	71.50	64.85	67.00	66.70	68.66	85496	58.70	2173	23451	27.43
SURYAROSNI	EQ	20-Sep-2023	976.00	986.00	1022.00	985.05	1008.00	1010.55	1006.06	204648	2058.88	9015	99606	48.67
SURYODAY	EQ	20-Sep-2023	164.20	165.65	165.95	161.00	162.00	161.75	163.14	395764	645.63	5878	177000	44.72
SUTLEJTEX	EQ	20-Sep-2023	53.55	53.55	55.15	53.10	54.00	53.90	54.20	170976	92.66	1598	51736	30.26
SUULD	BE	20-Sep-2023	7.90	7.90	7.90	7.85	7.90	7.90	7.88	37936	2.99	113	-	-
SUVEN	EQ	20-Sep-2023	74.35	74.25	74.95	73.10	74.10	74.20	74.04	506381	374.91	3114	224458	44.33
SUVENPHAR	EQ	20-Sep-2023	554.40	552.10	552.45	539.45	540.10	543.35	544.76	220344	1200.34	10890	92462	41.96
SUVIDHAA	BE	20-Sep-2023	4.50	4.55	4.55	4.35	4.40	4.40	4.44	183865	8.17	356	-	-
SUZLON	EQ	20-Sep-2023	24.75	24.95	25.95	24.50	25.95	25.85	25.28	166418138	42075.11	125036	83920888	50.43
SVLL	BE	20-Sep-2023	173.00	166.00	166.00	164.35	164.35	164.35	164.92	72	0.12	5	-	-
SVPGLOB	BE	20-Sep-2023	8.90	9.00	9.00	8.80	8.90	8.90	8.87	63604	5.64	183	-	-
SWANENERGY	EQ	20-Sep-2023	291.60	290.00	295.35	287.05	291.25	291.05	291.36	440762	1284.20	8981	146641	33.27
SWARAJ	SM	20-Sep-2023	112.00	114.00	114.00	106.40	106.40	106.40	107.15	52000	55.72	11	48000	92.31
SWARAJENG	EQ	20-Sep-2023	2020.35	2003.00	2028.20	1956.05	2002.00	2001.35	1994.33	11566	230.66	2266	5810	50.23
SWASTIK	SM	20-Sep-2023	89.95	88.35	88.35	88.35	88.35	88.35	88.35	1200	1.06	1	1200	100.00
SWELECTES	EQ	20-Sep-2023	619.30	626.75	674.35	619.95	662.00	657.75	656.78	829623	5448.78	34167	165231	19.92
SWSOLAR	BE	20-Sep-2023	361.20	357.00	366.70	350.15	365.00	364.45	360.67	136956	493.96	2954	-	-
SYMPHONY	EQ	20-Sep-2023	903.75	896.05	900.10	894.00	894.85	897.35	896.37	26703	239.36	3836	14151	52.99
SYNCOMF	EQ	20-Sep-2023	8.55	8.60	8.70	8.55	8.65	8.60	8.62	1156205	99.69	2182	596183	51.56
SYNGENE	EQ	20-Sep-2023	800.70	800.00	811.20	792.85	795.80	796.95	801.43	441617	3539.25	13623	223086	50.52
SYNOPTICS	SM	20-Sep-2023	133.85	133.85	136.95	129.00	133.50	132.95	132.57	30000	39.77	49	21600	72.00
SYRMA	EQ	20-Sep-2023	535.20	535.00	539.70	516.20	521.00	520.15	525.95	363933	1914.09	14613	165249	45.41
SYSTANGO	SM	20-Sep-2023	272.00	272.95	277.00	267.00	275.00	274.85	270.41	30400	82.20	19	20800	68.42
TAINWALCHM	EQ	20-Sep-2023	129.05	129.05	130.90	126.60	127.00	127.70	127.80	24716	31.59	297	12883	52.12
TAJGVK	EQ	20-Sep-2023	235.90	235.85	237.25	231.20	232.00	232.60	233.87	58627	137.11	2671	23117	39.43
TAKE	BE	20-Sep-2023	21.75	22.45	22.80	21.75	22.80	22.80	22.67	362878	82.27	888	-	-
TALBROAUTO	EQ	20-Sep-2023	946.65	935.50	959.30	935.00	946.00	945.55	944.96	31941	301.83	4451	14742	46.15
TANLA	EQ	20-Sep-2023	1041.60	1038.95	1046.25	1025.05	1030.00	1030.20	1031.14	265929	2742.09	11036	89545	33.67
TAPIFRUIT	SM	20-Sep-2023	190.00	180.50	180.50	180.50	180.50	180.50	180.50	1500	2.71	1	1500	100.00
TARACHAND	SM	20-Sep-2023	108.20	108.20	108.40	104.60	104.60	104.60	107.27	12000	12.87	6	12000	100.00
TARAPUR	BE	20-Sep-2023	4.60	4.65	4.65	4.65	4.65	4.65	4.65	358	0.02	3	-	-
TARC	EQ	20-Sep-2023	89.05	89.05	89.50	85.10	86.95	86.10	86.92	833489	724.48	4471	414823	49.77
TARMAT	EQ	20-Sep-2023	80.00	80.50	81.80	77.20	77.50	77.85	79.04	133889	105.82	2527	68085	50.85
TARSONS	EQ	20-Sep-2023	530.85	534.00	534.00	522.20	527.40	526.80	529.85	1942475	10292.21	9743	1827226	94.07
TASTYBITE	EQ	20-Sep-2023	16140.55	16092.35	16400.00	15977.10	16387.00	16149.65	16101.83	1488	239.60	663	895	60.15
TATACAPHSG	N4	20-Sep-2023	1007.64	1001.00	1001.00	1000.50	1000.50	1000.50	1000.60	50	0.50	2	50	100.00
TATACAPHSG	N6	20-Sep-2023	1048.37	1055.99	1055.99	1047.00	1047.00	1047.00	1051.73	19	0.20	3	10	52.63
TATACAPHSG	N8	20-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	54	0.55	9	54	100.00
TATACHEM	EQ	20-Sep-2023	1057.90	1056.15	1056.15	1039.30	1047.60	1047.80	1045.95	591699	6188.89	26682	268543	45.39
TATACOFFEE	EQ	20-Sep-2023	259.00	261.00	262.60	253.30	255.25	256.05	258.39	1444581	3732.59	17772	345959	23.95
TATACOMM	EQ	20-Sep-2023	1898.15	1885.05	1912.00	1879.00	1882.55	1885.70	1893.35	466556	8833.53	26028	218453	46.82
TATACONSUM	EQ	20-Sep-2023	880.95	880.80	880.90	865.00	868.50	869.70	870.63	924868	8052.22	36785	428733	46.36
TATAELXSI	EQ	20-Sep-2023	7288.15	7268.95	7311.00	7230.00	7300.00	7301.90	7273.90	61657	4484.87	12481	30317	49.17
TATAINVEST	EQ	20-Sep-2023	2689.15	2698.80	2794.00	2642.00	2720.00	2735.20	2733.04	515829	14097.79	39575	81643	15.83
TATAMETALI	EQ	20-Sep-2023	974.75	982.90	985.00	957.25	959.60	959.50	967.05	66462	642.72	4941	24623	37.05
TATAMOTORS	EQ	20-Sep-2023	640.65	640.70	647.00	637.00	640.00	638.50	642.84	11777925	75712.71	211433	5637984	47.87
TATAMTRDVR	EQ	20-Sep-2023	429.70	431.45	439.20	429.25	432.00	430.60	434.18	3099464	13457.27	43376	1508601	48.67
TATAPOWER	EQ	20-Sep-2023	265.55	265.35	267.00	261.00	261.50	262.00	263.35	9016803	23745.42	83635	3317362	36.79
TATASTEEL	EQ	20-Sep-2023	130.45	130.45	131.80	128.00	128.50	128.30	129.55	43627379	56519.84	220289	18197736	41.71
TATASTLLP	EQ	20-Sep-2023	830.20	820.00	839.45	816.55	818.90	817.85	824.31	35657	293.93	3229	15236	42.73
TATVA	EQ	20-Sep-2023	1640.30	1649.00	1649.00	1625.00	1635.00	1633.50	1632.34	26984	440.47	3290	17081	63.30
TBZ	EQ	20-Sep-2023	112.75	113.00	113.15	110.40	110.85	110.80	111.50	120395	134.24	2097	62205	51.67
TCFSL	NF	20-Sep-2023	1048.00	1048.00	1048.00	1040.60	1042.02	1042.02	1041.63	398	4.15	7	398	100.00
TCFSL	NJ	20-Sep-2023	1005.60	1006.21	1006.21	1006.21	1006.21	1006.21	1006.21	20	0.20	1	20	100.00
TCFSL	NL	20-Sep-2023	1021.00	1021.00	1025.00	1021.00	1021.00	1021.00	1024.34	851	8.72	11	831	97.65
TCI	EQ	20-Sep-2023	780.25	780.25	793.45	772.20	778.40	779.55	779.92	29544	230.42	3891	12366	41.86
TCIEXP	EQ	20-Sep-2023	1492.20	1499.70	1499.70	1472.25	1480.00	1477.45	1481.61	17502	259.31	3519	7655	43.74
TCNSBRANDS	EQ	20-Sep-2023	378.75	378.00	379.95	372.25	375.00	373.80	374.61	71849	269.16	3074	23171	32.25
TCPLPACK	EQ	20-Sep-2023	2081.90	2100.00	2133.00	2074.85	2104.00	2110.10	2105.64	14984	315.51	4589	5771	38.51
TCS	EQ	20-Sep-2023	3606.15	3580.00	3625.00	3580.00	3600.10	3606.05	3612.14	1649396	59578.55	127927	976624	59.21
TDPOWERSYS	EQ	20-Sep-2023	245.15	247.95	247.95	240.95	243.50	243.30	243.23	384135	934.33	13769	258514	67.30
TEAMLEASE	EQ	20-Sep-2023	2612.50	2600.00	2625.60	2522.45	2541.95	2537.25	2569.35	80223	2061.21	8839	68724	85.67
TECH	EQ	20-Sep-2023	34.08	34.29	34.76	33.74	33.77	33.81	33.94	9425	3.20	162	5391	57.20
TECHIN	BE	20-Sep-2023	12.20	12.20	12.20	12.20	12.20	12.20	12.20	3460	0.42	10	-	-
TECHM	EQ	20-Sep-2023	1289.80	1282.00	1289.15	1269.05	1274.20	1274.35	1277.10	2843560	36315.08	141973	1924294	67.67
TECHNOE	EQ	20-Sep-2023	519.80	524.00	524.00	505.00	519.55	517.05	514.49	56152	288.90	7346	29714	52.92
TEGA	EQ	20-Sep-2023	966.05	966.00	976.95	959.95	970.00	970.05	969.86	35228	341.66	4368	18438	52.34
TEJASNET	EQ	20-Sep-2023	851.65	849.00	858.00	840.00	844.00	843.15	847.88	243480	2064.41	9062	110574	45.41
TEMBO	EQ	20-Sep-2023	232.25	235.00	235.00	227.05	228.70	229.75	229.25	75017	171.97	288	23300	31.06
TERASOFT	BE	20-Sep-2023	41.85	41.85	41.85	40.30	40.95	40.95	40.82	12429	5.07	86	-	-
TEXINFRA	EQ	20-Sep-2023	73.55	73.40	74.25	72.00	72.10	72.45	72.89	172429	125.69	1163	88899	51.56
TEXMOPIPES	BE	20-Sep-2023	69.35	69.05	69.70	67.75	68.30	68.15	68.59	44466	30.50	501	-	-
TEXRAIL	EQ	20-Sep-2023	136.90	136.90	136.90	132.00	132.70	132.65	134.16	2128201	2855.10	18506	1123218	52.78
TFCILTD	EQ	20-Sep-2023	103.70	103.50	103.70	100.00	100.30	100.50	101.62	516541	524.91	3841	238237	46.12
TFL	EQ	20-Sep-2023	10.40	10.30	10.40	10.10	10.20	10.20	10.21	8472	0.86	72	3719	43.90
TGBHOTELS	EQ	20-Sep-2023	10.05	10.15	10.15	9.90	10.05	10.00	10.00	22377	2.24	136	18444	82.42
THANGAMAYL	EQ	20-Sep-2023	1241.35	1245.95	1245.95	1215.00	1215.00	1220.75	1225.38	18159	222.52	2161	10553	58.11
THEINVEST	EQ	20-Sep-2023	81.65	82.95	82.95	77.75	78.95	78.60	79.66	14696	11.71	311	10683	72.69
THEJO	SM	20-Sep-2023	1638.95	1638.95	1649.85	1617.05	1617.05	1617.05	1633.77	750	12.25	5	450	60.00
THEMISMED	EQ	20-Sep-2023	1709.05	1714.00	1750.00	1687.15	1733.00	1714.50	1723.05	11263	194.07	2020	6405	56.87
THERMAX	EQ	20-Sep-2023	2787.85	2780.00	2935.95	2780.00	2907.00	2908.85	2890.29	125743	3634.34	20100	35451	28.19
THOMASCOOK	BE	20-Sep-2023	121.00	121.00	122.00	116.45	118.25	119.60	119.66	381987	457.09	1635	-	-
THOMASCOTT	BE	20-Sep-2023	97.15	99.05	99.05	97.25	99.05	99.05	97.90	96128	94.11	98	-	-
THYROCARE	EQ	20-Sep-2023	583.15	592.35	592.35	570.45	573.05	574.30	576.87	101339	584.59	7054	42993	42.42
TI	EQ	20-Sep-2023	214.85	214.20	215.50	202.40	206.80	206.95	208.21	415778	865.69	9338	197710	47.55
TIDEWATER	EQ	20-Sep-2023	1218.95	1220.00	1220.00	1182.00	1198.50	1196.55	1200.54	46399	557.04	5352	18465	39.80
TIIL	EQ	20-Sep-2023	2104.50	2104.00	2104.00	2051.35	2055.00	2058.30	2069.30	5616	116.21	1562	2399	42.72
TIINDIA	EQ	20-Sep-2023	3346.00	3309.05	3385.55	3261.10	3384.00	3361.50	3348.29	162597	5444.23	18465	99600	61.26
TIJARIA	BE	20-Sep-2023	5.60	5.40	5.70	5.40	5.60	5.60	5.63	13270	0.75	50	-	-
TIL	BZ	20-Sep-2023	293.10	295.00	295.00	287.25	287.25	287.25	291.27	235	0.68	6	-	-
TIMESCAN	SM	20-Sep-2023	195.00	194.00	194.00	194.00	194.00	194.00	194.00	2000	3.88	2	2000	100.00
TIMESGTY	EQ	20-Sep-2023	64.35	63.00	65.85	63.00	63.35	64.00	64.64	13798	8.92	461	6844	49.60
TIMETECHNO	EQ	20-Sep-2023	152.85	150.20	158.70	150.00	158.10	156.15	155.21	3588897	5570.33	17784	1393114	38.82
TIMKEN	EQ	20-Sep-2023	3147.75	3160.00	3160.00	3100.55	3144.00	3139.80	3130.36	35569	1113.44	6603	19723	55.45
TINPLATE	EQ	20-Sep-2023	407.95	408.00	411.65	399.30	400.00	401.40	403.75	240714	971.89	3641	101243	42.06
TIPSFILMS	BE	20-Sep-2023	539.70	539.70	540.00	525.00	525.05	525.95	533.74	1164	6.21	79	-	-
TIPSINDLTD	EQ	20-Sep-2023	317.50	317.00	324.90	314.35	320.00	320.50	320.55	131270	420.78	5909	64438	49.09
TIRUMALCHM	EQ	20-Sep-2023	222.35	222.40	224.55	217.20	219.10	218.40	220.62	310612	685.26	5985	146047	47.02
TIRUPATI	SM	20-Sep-2023	231.00	234.00	240.00	234.00	240.00	240.00	237.00	2000	4.74	2	2000	100.00
TIRUPATIFL	BE	20-Sep-2023	11.75	12.30	12.30	12.30	12.30	12.30	12.30	672222	82.68	910	-	-
TITAGARH	EQ	20-Sep-2023	768.80	766.30	799.95	757.25	770.00	768.25	783.69	1496346	11726.67	47144	583627	39.00
TITAN	EQ	20-Sep-2023	3339.50	3314.00	3349.00	3300.05	3310.05	3306.65	3324.20	1201025	39924.45	68988	745462	62.07
TMB	EQ	20-Sep-2023	550.85	549.00	561.50	541.20	547.30	546.65	549.90	270828	1489.28	18044	156877	57.92
TNIDETF	EQ	20-Sep-2023	67.80	67.80	67.99	66.81	67.10	67.00	67.16	39951	26.83	550	36309	90.88
TNPETRO	EQ	20-Sep-2023	92.65	92.65	94.45	92.00	92.50	92.30	93.16	310914	289.64	2818	140620	45.23
TNPL	EQ	20-Sep-2023	267.20	265.80	268.05	261.60	265.65	265.25	265.03	238654	632.49	5437	100484	42.10
TNTELE	BE	20-Sep-2023	8.15	8.30	8.40	7.90	8.05	8.05	8.24	18785	1.55	65	-	-
TOKYOPLAST	EQ	20-Sep-2023	104.05	104.05	108.00	102.00	106.00	105.35	103.94	68403	71.10	1367	36950	54.02
TORNTPHARM	EQ	20-Sep-2023	1884.45	1887.40	1892.95	1871.15	1887.00	1884.15	1882.18	318131	5987.80	28329	206208	64.82
TORNTPOWER	EQ	20-Sep-2023	722.85	723.85	729.95	714.90	719.00	719.70	723.40	244979	1772.18	13016	94591	38.61
TOTAL	EQ	20-Sep-2023	128.20	129.10	135.00	127.50	132.00	132.80	133.34	29157	38.88	644	19894	68.23
TOUCHWOOD	BE	20-Sep-2023	157.70	157.70	157.70	154.55	154.55	154.55	154.57	832	1.29	3	-	-
TPLPLASTEH	BE	20-Sep-2023	42.30	42.25	43.40	41.25	42.90	41.90	42.62	36379	15.50	198	-	-
TRACXN	EQ	20-Sep-2023	74.80	74.80	75.40	73.10	74.20	74.00	74.00	270661	200.28	2720	174051	64.31
TRANSWIND	SM	20-Sep-2023	9.30	9.30	9.75	9.30	9.75	9.75	9.49	28000	2.66	5	28000	100.00
TREEHOUSE	EQ	20-Sep-2023	17.05	17.35	17.35	16.00	16.60	16.55	16.81	21734	3.65	194	15274	70.28
TREJHARA	BE	20-Sep-2023	113.65	113.40	113.40	111.40	111.40	111.40	111.92	50544	56.57	119	-	-
TREL	EQ	20-Sep-2023	41.50	41.35	44.10	40.50	41.75	41.65	42.40	1661801	704.58	6239	937600	56.42
TRENT	EQ	20-Sep-2023	2055.35	2052.00	2088.20	2022.45	2061.55	2061.60	2062.13	451829	9317.31	48416	185788	41.12
TRF	EQ	20-Sep-2023	242.50	239.80	240.80	230.00	235.30	231.85	235.24	205339	483.03	6675	89858	43.76
TRIDENT	EQ	20-Sep-2023	38.70	38.70	38.70	38.00	38.15	38.15	38.26	8043830	3077.68	32664	3380925	42.03
TRIDHYA	SM	20-Sep-2023	43.50	44.40	44.40	43.70	44.00	44.00	44.03	30000	13.21	10	27000	90.00
TRIGYN	EQ	20-Sep-2023	123.25	122.95	124.70	121.55	123.80	123.85	123.23	152163	187.51	2123	74521	48.97
TRIL	EQ	20-Sep-2023	170.60	171.05	176.00	163.20	166.50	166.70	170.04	1369164	2328.16	14429	684522	50.00
TRITURBINE	EQ	20-Sep-2023	432.70	432.70	453.95	425.70	435.00	435.00	443.35	2060629	9135.71	46359	756826	36.73
TRIVENI	EQ	20-Sep-2023	387.75	385.00	392.05	374.35	379.70	377.15	381.77	1065288	4066.91	18718	374592	35.16
TRU	EQ	20-Sep-2023	59.25	59.45	61.65	57.20	57.95	58.10	59.65	2904179	1732.37	9019	426140	14.67
TTKHLTCARE	EQ	20-Sep-2023	1166.55	1166.55	1177.20	1151.40	1160.15	1158.40	1164.37	5969	69.50	3317	3095	51.85
TTKPRESTIG	EQ	20-Sep-2023	789.65	793.80	797.40	783.65	797.00	794.25	789.97	63152	498.88	5212	27186	43.05
TTL	EQ	20-Sep-2023	95.70	96.05	99.05	94.70	95.50	96.35	96.66	12043	11.64	367	5288	43.91
TTML	EQ	20-Sep-2023	105.45	105.00	105.00	101.00	102.25	102.25	102.53	6722524	6892.31	32701	2594109	38.59
TV18BRDCST	EQ	20-Sep-2023	46.60	46.65	47.10	45.65	45.90	45.90	46.19	7691142	3552.46	15570	2703132	35.15
TVSELECT	EQ	20-Sep-2023	360.15	359.40	362.85	355.95	360.70	359.45	358.67	36315	130.25	2740	14227	39.18
TVSHLTD	EQ	20-Sep-2023	5709.20	5780.00	5825.00	5412.00	5503.55	5539.70	5672.28	4168	236.42	1587	2571	61.68
TVSHLTD	P1	20-Sep-2023	10.30	10.45	10.45	10.30	10.35	10.30	10.33	53786	5.56	41	43001	79.95
TVSMOTOR	EQ	20-Sep-2023	1525.95	1524.50	1533.40	1508.95	1509.00	1512.10	1518.53	537988	8169.50	31990	273462	50.83
TVSSCS	EQ	20-Sep-2023	222.65	221.00	222.75	213.00	215.30	214.65	217.76	1582128	3445.23	22951	924728	58.45
TVSSRICHAK	EQ	20-Sep-2023	3007.45	3001.00	3027.55	2985.00	3009.60	3007.45	3003.87	20989	630.48	3010	14534	69.25
TVTODAY	EQ	20-Sep-2023	219.95	221.05	221.05	215.95	217.00	216.95	218.49	66108	144.44	2767	39472	59.71
TVVISION	EQ	20-Sep-2023	3.25	3.10	3.30	3.10	3.10	3.10	3.10	4132	0.13	15	4102	99.27
UBL	EQ	20-Sep-2023	1613.10	1601.00	1609.40	1590.30	1598.00	1599.90	1599.23	116657	1865.62	8236	42632	36.54
UCAL	BE	20-Sep-2023	138.00	138.50	139.00	135.00	137.50	137.80	136.75	5548	7.59	101	-	-
UCOBANK	EQ	20-Sep-2023	46.50	45.80	47.20	43.20	44.40	43.85	44.85	115512701	51803.85	123872	20322358	17.59
UDAICEMENT	EQ	20-Sep-2023	31.90	31.60	31.70	30.40	31.50	31.35	31.35	731613	229.34	2249	407694	55.73
UFLEX	EQ	20-Sep-2023	441.60	438.00	448.00	435.05	444.00	443.55	441.77	153616	678.63	7648	51594	33.59
UFO	BE	20-Sep-2023	105.95	107.75	110.90	104.00	110.70	110.35	108.77	269431	293.05	1132	-	-
UGARSUGAR	EQ	20-Sep-2023	110.00	110.00	112.25	108.25	111.30	111.35	111.10	370616	411.76	4579	124285	33.53
UGROCAP	EQ	20-Sep-2023	287.65	286.55	302.00	281.60	297.45	296.75	294.04	392403	1153.84	8322	183967	46.88
UGROCAP	N1	20-Sep-2023	330.00	330.00	330.00	328.00	328.00	328.09	328.14	77	0.25	5	77	100.00
UGROCAP	N5	20-Sep-2023	993.40	994.80	994.80	990.00	990.00	990.00	990.37	65	0.64	3	65	100.00
UJAAS	BE	20-Sep-2023	2.50	2.60	2.60	2.50	2.60	2.60	2.59	492112	12.76	579	-	-
UJJIVAN	EQ	20-Sep-2023	507.45	501.10	507.65	500.25	503.00	503.95	504.81	370319	1869.41	14109	199727	53.93
UJJIVANSFB	EQ	20-Sep-2023	49.05	49.05	49.70	48.50	49.45	49.35	49.17	10732230	5276.65	27574	4116048	38.35
ULTRACEMCO	EQ	20-Sep-2023	8628.00	8590.00	8623.50	8441.05	8450.00	8458.15	8501.82	317399	26984.71	33814	220228	69.39
UMA	SM	20-Sep-2023	36.60	36.50	37.40	35.55	35.55	35.55	36.20	40000	14.48	10	40000	100.00
UMAEXPORTS	BE	20-Sep-2023	47.55	47.55	48.00	47.10	47.45	47.25	47.38	22552	10.69	400	-	-
UMANGDAIRY	EQ	20-Sep-2023	69.50	68.00	69.95	68.00	69.80	69.55	69.22	8733	6.04	168	6246	71.52
UMESLTD	BE	20-Sep-2023	6.20	6.10	6.10	5.90	5.90	5.90	5.93	76619	4.54	289	-	-
UNICHEMLAB	EQ	20-Sep-2023	408.55	407.00	412.05	396.10	409.80	408.65	405.24	41498	168.17	2592	14985	36.11
UNIDT	EQ	20-Sep-2023	255.85	258.75	262.00	253.00	253.00	254.00	257.06	26726	68.70	1798	13341	49.92
UNIENTER	EQ	20-Sep-2023	164.55	164.55	164.55	159.60	160.20	160.55	161.44	15212	24.56	719	9464	62.21
UNIINFO	EQ	20-Sep-2023	27.15	26.75	27.45	26.10	26.10	26.55	26.82	1955	0.52	44	1273	65.12
UNIONBANK	EQ	20-Sep-2023	98.90	98.90	102.80	98.00	100.10	99.60	101.00	72274128	72998.59	139711	23973675	33.17
UNIPARTS	EQ	20-Sep-2023	589.70	589.70	602.40	584.15	589.00	591.15	591.30	117037	692.04	8265	65771	56.20
UNITECH	BZ	20-Sep-2023	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1276360	38.29	544	-	-
UNITEDPOLY	BE	20-Sep-2023	104.20	100.10	106.65	99.20	102.45	99.55	101.57	5333	5.42	94	-	-
UNITEDTEA	EQ	20-Sep-2023	318.10	317.00	330.50	311.75	322.95	320.40	321.19	16613	53.36	702	7445	44.81
UNIVAFOODS	EQ	20-Sep-2023	4.60	4.80	4.80	4.80	4.80	4.80	4.80	5	0.00	1	5	100.00
UNIVASTU	EQ	20-Sep-2023	96.65	95.50	96.80	94.25	94.50	95.30	95.48	13813	13.19	211	9270	67.11
UNIVCABLES	EQ	20-Sep-2023	463.10	460.00	481.50	455.05	478.00	475.60	471.47	73387	346.00	9134	23328	31.79
UNIVPHOTO	EQ	20-Sep-2023	396.15	404.50	445.00	396.05	403.30	405.80	422.78	23672	100.08	1460	9291	39.25
UNOMINDA	EQ	20-Sep-2023	613.35	616.20	617.70	606.90	614.90	611.75	609.67	355187	2165.48	17254	201308	56.68
UPL	EQ	20-Sep-2023	630.10	625.05	628.30	620.50	622.25	622.50	623.61	2474148	15428.97	56511	1243617	50.26
URAVI	EQ	20-Sep-2023	243.55	249.90	250.00	239.25	244.00	241.70	246.00	1683	4.14	106	1456	86.51
URBAN	SM	20-Sep-2023	133.40	131.10	131.10	126.75	126.75	126.75	128.27	15600	20.01	13	13200	84.62
URJA	EQ	20-Sep-2023	9.95	9.90	10.05	9.85	9.85	9.90	9.93	4274272	424.25	5905	1803998	42.21
USASEEDS	SM	20-Sep-2023	390.95	385.00	385.00	385.00	385.00	385.00	385.00	300	1.16	1	300	100.00
USHAMART	EQ	20-Sep-2023	342.35	340.00	346.80	332.30	333.80	335.15	337.52	349203	1178.62	14224	215548	61.73
USK	EQ	20-Sep-2023	35.35	35.25	36.50	35.20	36.50	36.00	35.88	306085	109.82	2374	150980	49.33
UTIAMC	EQ	20-Sep-2023	796.15	796.15	813.00	780.10	795.10	795.20	799.87	118816	950.37	8077	48875	41.14
UTIBANKETF	EQ	20-Sep-2023	46.78	46.98	46.98	45.84	46.23	46.17	46.28	212231	98.21	2449	180880	85.23
UTINEXT50	EQ	20-Sep-2023	48.63	48.66	48.73	48.07	48.40	48.26	48.34	12932	6.25	223	8586	66.39
UTINIFTETF	EQ	20-Sep-2023	2159.13	2146.34	2152.84	2131.50	2131.50	2134.95	2140.82	5945	127.27	162	3775	63.50
UTISENSETF	EQ	20-Sep-2023	727.62	732.97	732.97	717.00	718.71	718.27	720.16	1246	8.97	137	727	58.35
UTISXN50	EQ	20-Sep-2023	60.66	60.08	60.80	60.08	60.33	60.33	60.47	630	0.38	43	624	99.05
UTKARSHBNK	EQ	20-Sep-2023	51.60	51.75	54.10	50.55	51.65	51.35	52.48	8062744	4231.06	19763	3182816	39.48
UTTAMSUGAR	EQ	20-Sep-2023	427.05	426.60	445.80	422.25	424.90	425.30	431.50	213197	919.94	7326	68933	32.33
V2RETAIL	BE	20-Sep-2023	167.15	175.50	175.50	168.05	172.10	175.10	175.01	114333	200.09	584	-	-
VADILALIND	EQ	20-Sep-2023	2561.25	2545.80	2558.80	2474.35	2488.00	2486.95	2507.57	11906	298.55	2906	6459	54.25
VAIBHAVGBL	EQ	20-Sep-2023	435.50	433.00	438.75	426.00	431.00	430.85	432.01	269065	1162.39	16229	128129	47.62
VAISHALI	EQ	20-Sep-2023	123.15	124.25	125.55	122.05	123.00	123.10	123.54	17322	21.40	426	10369	59.86
VAKRANGEE	EQ	20-Sep-2023	17.35	17.25	17.35	16.95	17.05	17.00	17.11	9124003	1560.95	10918	3843544	42.13
VALIANTORG	EQ	20-Sep-2023	506.15	508.00	508.90	493.55	498.05	498.55	498.96	63584	317.26	5097	28275	44.47
VARDHACRLC	EQ	20-Sep-2023	55.20	55.30	55.35	53.25	53.90	53.55	54.08	47470	25.67	703	33947	71.51
VARDMNPOLY	BE	20-Sep-2023	61.05	61.30	62.25	61.30	62.25	62.25	61.50	2860	1.76	30	-	-
VARROC	EQ	20-Sep-2023	473.15	475.95	515.20	465.35	496.00	493.90	499.62	3732753	18649.57	77187	754218	20.21
VASA	SM	20-Sep-2023	6.05	6.25	6.35	6.25	6.35	6.35	6.32	24000	1.52	5	24000	100.00
VASCONEQ	EQ	20-Sep-2023	57.70	57.65	58.55	56.80	57.80	57.50	57.66	1244694	717.72	4928	560424	45.03
VASWANI	EQ	20-Sep-2023	30.35	30.70	30.80	27.65	28.85	28.45	29.15	188587	54.97	1451	114659	60.80
VBL	EQ	20-Sep-2023	912.10	909.85	916.00	900.35	907.20	904.65	908.65	1283808	11665.37	37404	808414	62.97
VCL	EQ	20-Sep-2023	1.85	1.90	1.90	1.75	1.80	1.80	1.82	1244131	22.65	770	869055	69.85
VEDL	EQ	20-Sep-2023	236.50	235.00	235.95	231.25	232.20	231.80	232.97	8778511	20451.06	81496	5788922	65.94
VELS	SM	20-Sep-2023	130.50	126.30	126.30	126.30	126.30	126.30	126.30	2400	3.03	2	2400	100.00
VENKEYS	EQ	20-Sep-2023	1985.95	2020.00	2020.00	1972.80	1987.00	1980.85	1990.22	13301	264.72	2734	5499	41.34
VENUSPIPES	EQ	20-Sep-2023	1528.30	1528.00	1535.20	1494.00	1505.05	1498.80	1506.68	482530	7270.18	12424	298486	61.86
VENUSREM	BE	20-Sep-2023	235.10	236.00	240.50	230.20	234.00	232.50	235.45	6338	14.92	149	-	-
VERANDA	EQ	20-Sep-2023	192.50	195.90	195.90	188.25	190.15	190.10	191.13	38533	73.65	2002	22015	57.13
VERTOZ	BE	20-Sep-2023	266.20	260.10	279.00	260.00	269.00	270.45	267.84	24302	65.09	274	-	-
VESUVIUS	EQ	20-Sep-2023	3154.65	3151.00	3154.65	3070.05	3085.00	3080.85	3100.97	5546	171.98	1833	3704	66.79
VETO	EQ	20-Sep-2023	124.80	125.65	137.85	124.20	135.00	133.60	132.68	1000721	1327.79	10738	243126	24.30
VGUARD	EQ	20-Sep-2023	308.60	307.00	311.40	304.00	308.00	307.60	307.18	246912	758.46	15678	124794	50.54
VHL	EQ	20-Sep-2023	3102.70	3050.00	3119.95	3050.00	3095.00	3089.50	3094.41	569	17.61	241	402	70.65
VIAZ	SM	20-Sep-2023	45.50	48.00	48.00	45.00	45.00	45.00	45.75	8000	3.66	4	6000	75.00
VIDHIING	EQ	20-Sep-2023	424.50	426.50	430.00	420.10	430.00	428.00	424.71	13067	55.50	1662	8594	65.77
VIJAYA	EQ	20-Sep-2023	483.40	486.00	486.00	473.70	478.50	477.00	479.75	332859	1596.88	8104	285276	85.70
VIJIFIN	BE	20-Sep-2023	1.95	2.00	2.00	1.85	1.95	1.90	1.91	245313	4.69	322	-	-
VIKASECO	BE	20-Sep-2023	4.15	4.15	4.25	4.00	4.15	4.05	4.10	8737326	358.19	9518	-	-
VIKASLIFE	EQ	20-Sep-2023	5.75	5.80	5.80	5.55	5.65	5.60	5.63	21608187	1216.75	17046	11691351	54.11
VILINBIO	SM	20-Sep-2023	22.15	22.15	22.95	22.15	22.95	22.95	22.55	8000	1.80	2	8000	100.00
VIMTALABS	EQ	20-Sep-2023	539.60	539.10	544.15	531.65	538.00	535.30	536.54	19168	102.84	2211	9765	50.94
VINATIORGA	EQ	20-Sep-2023	1888.10	1895.55	1898.05	1866.80	1880.80	1877.60	1880.32	19465	366.00	3346	11340	58.26
VINDHYATEL	EQ	20-Sep-2023	2369.75	2365.15	2410.95	2333.80	2393.00	2369.75	2373.38	19142	454.31	4180	8981	46.92
VINEETLAB	EQ	20-Sep-2023	51.35	51.80	51.90	50.95	51.00	51.05	51.26	16686	8.55	401	8629	51.71
VINNY	BE	20-Sep-2023	2.90	2.90	2.95	2.90	2.95	2.95	2.93	130299	3.81	107	-	-
VINSYS	SM	20-Sep-2023	275.85	275.00	275.00	267.00	270.00	269.95	272.75	12000	32.73	8	12000	100.00
VINYLINDIA	EQ	20-Sep-2023	459.65	459.00	464.40	447.30	451.90	449.10	453.85	39410	178.86	3788	20942	53.14
VIPCLOTHNG	BE	20-Sep-2023	45.75	45.75	45.75	45.00	45.20	45.10	45.19	53088	23.99	205	-	-
VIPIND	EQ	20-Sep-2023	680.30	674.05	679.65	657.65	664.90	664.60	666.89	461061	3074.75	12424	228459	49.55
VIPULLTD	EQ	20-Sep-2023	13.90	14.25	14.25	13.20	13.85	13.70	13.60	158234	21.51	440	102956	65.07
VIRINCHI	BE	20-Sep-2023	35.95	35.95	36.70	35.40	35.90	35.55	35.62	92900	33.09	242	-	-
VISAKAIND	EQ	20-Sep-2023	88.35	88.35	89.50	87.20	88.00	87.75	88.06	165373	145.63	2113	85665	51.80
VISESHINFO	BE	20-Sep-2023	0.50	0.55	0.55	0.50	0.55	0.50	0.52	7041461	36.72	4177	-	-
VISHAL	EQ	20-Sep-2023	18.65	18.75	18.95	18.30	18.65	18.45	18.64	250232	46.65	1031	148510	59.35
VISHNU	EQ	20-Sep-2023	334.60	340.00	340.00	332.40	337.00	337.25	335.99	76783	257.98	4272	36544	47.59
VISHWARAJ	EQ	20-Sep-2023	18.85	18.85	19.65	18.80	19.05	19.05	19.20	2020959	388.05	4891	801745	39.67
VITAL	SM	20-Sep-2023	102.50	103.00	103.90	101.75	103.00	102.50	102.92	9600	9.88	8	7200	75.00
VIVIANA	SM	20-Sep-2023	154.00	151.50	151.50	148.00	150.00	150.00	149.70	10000	14.97	5	10000	100.00
VIVIDHA	EQ	20-Sep-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.04	994026	10.32	736	753651	75.82
VLEGOV	EQ	20-Sep-2023	36.15	35.65	36.00	35.25	35.65	35.60	35.68	107240	38.26	1556	91799	85.60
VLSFINANCE	EQ	20-Sep-2023	202.60	200.55	204.15	198.95	202.00	200.95	200.95	34748	69.83	1444	18210	52.41
VMARCIND	SM	20-Sep-2023	115.90	110.70	113.00	110.10	110.10	110.10	110.71	114000	126.21	36	78000	68.42
VMART	EQ	20-Sep-2023	2099.35	2095.00	2095.00	2064.80	2079.95	2077.85	2075.93	28571	593.12	5996	19911	69.69
VOLTAMP	EQ	20-Sep-2023	5095.45	5117.00	5117.00	5018.45	5058.00	5065.95	5067.76	14010	709.99	4381	6318	45.10
VOLTAS	EQ	20-Sep-2023	882.20	875.00	886.00	866.85	873.90	871.75	874.85	1071977	9378.23	24806	561348	52.37
VPRPL	EQ	20-Sep-2023	174.35	175.80	182.00	170.10	173.50	173.65	175.87	2848132	5009.12	21284	840053	29.49
VRLLOG	EQ	20-Sep-2023	728.70	720.00	740.00	708.00	717.50	712.60	719.01	121750	875.39	6320	78847	64.76
VSSL	EQ	20-Sep-2023	204.90	204.85	210.00	203.70	206.55	206.40	206.62	83363	172.24	3868	42548	51.04
VSTIND	EQ	20-Sep-2023	3568.00	3585.85	3585.85	3540.05	3582.00	3577.85	3573.92	3845	137.42	1082	2472	64.29
VSTTILLERS	EQ	20-Sep-2023	3696.45	3701.00	3741.45	3627.25	3674.00	3655.25	3675.40	32575	1197.26	4551	14174	43.51
VTL	EQ	20-Sep-2023	397.50	400.00	400.00	387.30	400.00	396.65	394.02	129093	508.66	5780	53733	41.62
WABAG	EQ	20-Sep-2023	473.75	474.00	474.80	465.00	466.00	465.70	468.36	237886	1114.15	10878	119634	50.29
WALCHANNAG	BE	20-Sep-2023	119.45	117.10	117.10	117.10	117.10	117.10	117.10	41536	48.64	142	-	-
WALPAR	SM	20-Sep-2023	86.75	83.00	83.10	83.00	83.00	83.00	83.04	14000	11.63	4	14000	100.00
WANBURY	BE	20-Sep-2023	61.20	62.40	62.40	60.25	60.25	60.25	61.03	19212	11.73	25	-	-
WATERBASE	EQ	20-Sep-2023	84.40	84.00	86.40	82.40	83.05	83.20	83.73	87692	73.42	1288	48670	55.50
WEALTH	EQ	20-Sep-2023	315.00	311.55	314.50	308.00	314.10	313.60	311.82	543	1.69	86	394	72.56
WEBELSOLAR	EQ	20-Sep-2023	137.65	136.00	144.50	136.00	144.50	143.70	141.48	645617	913.42	6041	288585	44.70
WEIZMANIND	BE	20-Sep-2023	96.05	94.00	99.00	94.00	98.50	98.50	97.46	11649	11.35	97	-	-
WEL	BE	20-Sep-2023	285.25	298.90	298.90	275.05	276.00	280.10	280.70	505	1.42	34	-	-
WELCORP	EQ	20-Sep-2023	395.55	394.95	404.00	389.85	396.05	398.05	397.95	862644	3432.90	12665	321548	37.27
WELENT	EQ	20-Sep-2023	295.25	294.20	295.00	284.70	286.00	285.95	288.90	232956	673.01	7370	128777	55.28
WELINV	BE	20-Sep-2023	499.05	495.00	508.55	490.00	492.05	492.80	503.69	501	2.52	24	-	-
WELSPUNIND	EQ	20-Sep-2023	122.10	121.00	126.00	121.00	123.90	123.45	123.99	1894544	2349.06	13657	610746	32.24
WENDT	EQ	20-Sep-2023	14195.45	14337.00	14405.00	14076.70	14405.00	14251.65	14209.78	286	40.64	213	143	50.00
WESTLIFE	EQ	20-Sep-2023	979.65	972.85	985.60	957.20	968.00	967.80	971.92	50186	487.77	7800	20368	40.59
WEWIN	BE	20-Sep-2023	74.80	73.30	73.30	73.30	73.30	73.30	73.30	941	0.69	17	-	-
WHEELS	EQ	20-Sep-2023	784.15	779.20	789.45	771.00	774.95	773.65	779.91	24770	193.18	2437	12433	50.19
WHIRLPOOL	EQ	20-Sep-2023	1624.35	1620.00	1648.65	1609.60	1642.95	1640.70	1633.16	59456	971.01	7948	32015	53.85
WILLAMAGOR	BE	20-Sep-2023	20.20	19.65	21.20	19.65	21.20	21.20	20.54	25063	5.15	83	-	-
WINDLAS	EQ	20-Sep-2023	358.25	356.25	359.20	346.85	352.00	351.30	352.01	36664	129.06	3599	20929	57.08
WINDMACHIN	BE	20-Sep-2023	71.25	71.70	74.80	70.10	74.80	74.80	73.70	105906	78.05	453	-	-
WIPL	BE	20-Sep-2023	140.00	140.00	140.00	138.00	138.00	138.00	138.86	105	0.15	5	-	-
WIPRO	EQ	20-Sep-2023	436.10	434.25	436.85	429.05	430.00	430.10	432.84	4551350	19699.92	99754	2287215	50.25
WOCKPHARMA	EQ	20-Sep-2023	242.15	243.00	248.05	239.00	241.30	240.40	242.82	1230926	2988.88	19917	464407	37.73
WONDERLA	EQ	20-Sep-2023	621.75	621.75	635.00	618.45	621.00	623.30	627.18	71015	445.39	6767	33127	46.65
WORTH	EQ	20-Sep-2023	110.85	110.95	112.75	107.55	108.85	108.60	109.69	20390	22.37	454	12648	62.03
WSI	BE	20-Sep-2023	110.15	110.35	110.35	104.65	106.00	106.65	106.18	38803	41.20	196	-	-
WSTCSTPAPR	EQ	20-Sep-2023	678.95	676.40	680.40	667.50	671.00	671.35	674.01	253665	1709.74	10004	115207	45.42
XCHANGING	EQ	20-Sep-2023	93.75	93.50	94.80	92.25	93.35	93.65	93.17	205488	191.45	2309	85570	41.64
XELPMOC	EQ	20-Sep-2023	86.55	87.90	87.90	85.50	85.75	85.75	86.25	36969	31.89	1176	27943	75.58
XPROINDIA	EQ	20-Sep-2023	990.95	998.25	1018.85	978.05	999.00	1005.50	996.87	30813	307.17	4545	11501	37.33
YAARI	BE	20-Sep-2023	11.30	11.00	11.35	10.80	11.30	11.25	11.08	209551	23.23	434	-	-
YASHO	EQ	20-Sep-2023	1782.80	1745.00	1782.80	1713.00	1780.30	1776.05	1768.25	4544	80.35	995	3105	68.33
YATHARTH	EQ	20-Sep-2023	379.40	378.40	380.45	366.65	370.00	369.95	372.28	264244	983.73	7280	115765	43.81
YCCL	SM	20-Sep-2023	33.10	33.00	33.65	32.40	32.50	32.50	32.92	54000	17.78	18	51000	94.44
YESBANK	EQ	20-Sep-2023	18.55	18.40	18.45	17.85	18.10	18.00	18.20	179937051	32751.68	81265	70111220	38.96
YUDIZ	SM	20-Sep-2023	170.15	172.00	172.50	169.00	169.05	169.75	170.88	35200	60.15	42	25600	72.73
YUKEN	EQ	20-Sep-2023	726.10	725.00	740.10	717.10	721.15	721.40	727.61	6230	45.33	747	3409	54.72
ZEAL	SM	20-Sep-2023	205.15	200.00	210.00	199.70	203.00	205.50	205.58	14400	29.60	12	13200	91.67
ZEEL	EQ	20-Sep-2023	268.15	268.00	269.55	263.20	264.10	264.60	266.13	5002324	13312.47	37829	2052603	41.03
ZEELEARN	BE	20-Sep-2023	4.75	4.80	4.80	4.80	4.80	4.80	4.80	66311	3.18	52	-	-
ZEEMEDIA	EQ	20-Sep-2023	11.85	11.90	12.60	11.75	11.90	11.90	12.12	11401006	1381.25	5354	5200636	45.62
ZENITHEXPO	BE	20-Sep-2023	106.70	106.70	112.00	106.60	112.00	111.20	109.26	1764	1.93	56	-	-
ZENITHSTL	EQ	20-Sep-2023	4.15	4.05	4.20	4.00	4.15	4.10	4.09	332068	13.57	472	292827	88.18
ZENSARTECH	EQ	20-Sep-2023	514.10	514.10	532.80	506.80	525.00	524.50	524.82	1547922	8123.74	44756	418053	27.01
ZENTEC	BE	20-Sep-2023	755.15	750.00	753.20	718.00	723.20	723.05	728.13	221707	1614.31	9363	-	-
ZFCVINDIA	EQ	20-Sep-2023	15337.65	15208.00	15432.65	14752.95	15100.00	14931.80	15056.61	19309	2907.28	7538	9624	49.84
ZIMLAB	EQ	20-Sep-2023	121.35	121.00	122.15	117.20	119.00	118.90	119.42	162099	193.58	2128	79251	48.89
ZODIAC	BE	20-Sep-2023	131.90	138.00	138.00	132.00	135.45	134.20	135.08	15115	20.42	451	-	-
ZODIACLOTH	EQ	20-Sep-2023	114.95	115.25	116.20	113.45	114.20	114.95	114.76	16381	18.80	569	7076	43.20
ZOMATO	EQ	20-Sep-2023	102.15	101.30	104.90	99.30	100.15	100.00	100.97	104115507	105128.27	168842	46067636	44.25
ZOTA	EQ	20-Sep-2023	393.70	397.55	397.55	386.60	389.45	387.75	389.62	24698	96.23	1568	15657	63.39
ZUARI	EQ	20-Sep-2023	160.75	160.90	161.30	157.50	158.80	158.20	159.08	88349	140.54	1924	45924	51.98
ZUARIIND	EQ	20-Sep-2023	149.70	149.70	151.05	147.00	147.70	148.10	148.69	20421	30.36	867	13297	65.11
ZYDUSLIFE	EQ	20-Sep-2023	643.40	645.00	646.95	623.60	626.15	624.75	630.21	1228062	7739.38	27808	665528	54.19
ZYDUSWELL	EQ	20-Sep-2023	1610.15	1610.15	1620.85	1600.15	1607.10	1609.70	1607.22	14719	236.57	2860	8482	57.63