nse-sec-bhavdata-full-2023-09-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	22-Sep-2023	125.70	126.50	131.40	125.00	128.00	128.75	127.96	82161	105.13	462	-	-
21STCENMGM	EQ	22-Sep-2023	19.35	19.70	19.70	19.00	19.35	19.00	19.04	6600	1.26	89	5659	85.74
360ONE	EQ	22-Sep-2023	516.00	515.00	530.00	511.50	529.95	528.90	522.56	1632470	8530.71	22079	1446649	88.62
3IINFOLTD	EQ	22-Sep-2023	37.75	37.75	40.85	37.20	40.45	40.35	39.81	3269241	1301.50	13874	1161574	35.53
3MINDIA	EQ	22-Sep-2023	29913.05	29806.00	31450.00	29806.00	31130.15	31285.10	30883.10	6861	2118.89	4153	1788	26.06
3PLAND	EQ	22-Sep-2023	23.50	23.60	23.95	22.30	23.50	23.40	23.10	19450	4.49	206	12185	62.65
574GS2026	GS	22-Sep-2023	96.53	99.25	99.25	96.77	99.25	99.25	98.94	8	0.01	3	8	100.00
5PAISA	EQ	22-Sep-2023	424.95	428.10	432.30	425.00	429.00	426.75	427.70	26952	115.27	3498	12498	46.37
610GS2031	GS	22-Sep-2023	95.00	95.00	95.00	95.00	95.00	95.00	95.00	60002	57.00	5	60002	100.00
622GS2035	GS	22-Sep-2023	89.55	89.71	89.72	89.71	89.72	89.72	89.72	4	0.00	2	2	50.00
63MOONS	EQ	22-Sep-2023	286.10	285.50	298.80	283.00	298.00	295.40	289.56	48508	140.46	1644	25609	52.79
654GS2032	GS	22-Sep-2023	97.00	97.20	97.20	97.20	97.20	97.20	97.20	5000	4.86	1	5000	100.00
667GS2035	GS	22-Sep-2023	97.40	97.00	97.00	97.00	97.00	97.00	97.00	730	0.71	1	730	100.00
667GS2050	GS	22-Sep-2023	93.63	95.00	95.00	93.50	95.00	95.00	94.92	1273	1.21	17	1272	99.92
669GS2024	GS	22-Sep-2023	101.12	101.07	101.07	101.06	101.06	101.06	101.06	5402	5.46	3	5402	100.00
689GS2025	GS	22-Sep-2023	101.50	101.50	101.50	101.50	101.50	101.50	101.50	4	0.00	4	4	100.00
68GS2060	GS	22-Sep-2023	97.65	95.25	97.50	95.25	97.50	97.50	97.30	11	0.01	2	11	100.00
695GS2061	GS	22-Sep-2023	100.30	96.02	96.51	96.02	96.51	96.51	96.27	2000	1.93	2	2000	100.00
699GS2026	GS	22-Sep-2023	102.00	102.42	102.42	102.00	102.00	102.00	102.17	1000	1.02	3	1000	100.00
699GS2051	GS	22-Sep-2023	97.01	97.01	97.01	97.01	97.01	97.01	97.01	3	0.00	2	3	100.00
706GS2028	GS	22-Sep-2023	103.50	103.50	103.50	103.00	103.15	103.18	103.15	1462	1.51	7	1462	100.00
710GS2029	GS	22-Sep-2023	103.30	103.40	103.40	102.51	103.40	103.40	102.52	506	0.52	4	506	100.00
716GS2050	GS	22-Sep-2023	105.50	110.70	110.70	110.70	110.70	110.70	110.70	1	0.00	1	1	100.00
717GS2030	GS	22-Sep-2023	103.25	103.25	103.25	103.25	103.25	103.25	103.25	1205	1.24	4	1205	100.00
718GS2033	GS	22-Sep-2023	101.50	101.00	101.59	101.00	101.59	101.59	101.47	500	0.51	2	500	100.00
718GS2037	GS	22-Sep-2023	100.50	100.50	100.69	100.50	100.69	100.69	100.69	10100	10.17	3	10054	99.54
725GS2063	GS	22-Sep-2023	101.42	101.50	102.00	101.50	101.75	101.75	101.83	450	0.46	4	450	100.00
726GS2032	GS	22-Sep-2023	101.20	101.50	101.65	101.50	101.60	101.60	101.59	27087	27.52	16	27087	100.00
726GS2033	GS	22-Sep-2023	101.65	101.69	102.85	101.69	102.85	102.85	101.69	10010	10.18	2	10010	100.00
732GS2024	GS	22-Sep-2023	102.50	102.00	102.00	102.00	102.00	102.00	102.00	4	0.00	2	4	100.00
736GS2052	GS	22-Sep-2023	101.29	103.50	103.50	102.50	102.50	102.50	102.50	3901	4.00	3	3901	100.00
738GS2027	GS	22-Sep-2023	102.63	103.19	103.19	102.65	102.73	102.73	102.80	257223	264.43	94	257063	99.94
73GS2053	GS	22-Sep-2023	101.75	101.70	102.50	101.70	101.75	101.75	102.36	1100	1.13	3	1000	90.91
741GS2036	GS	22-Sep-2023	103.23	103.50	105.00	103.06	103.75	103.70	104.44	1821	1.90	10	1821	100.00
74GS2062	GS	22-Sep-2023	104.75	105.99	105.99	105.90	105.90	105.90	105.90	989	1.05	3	988	99.90
754GS2036	GS	22-Sep-2023	104.66	105.25	105.44	105.05	105.13	105.12	105.13	894791	940.65	176	894041	99.92
772GS2055	GS	22-Sep-2023	115.20	115.20	115.20	115.20	115.20	115.20	115.20	10	0.01	1	10	100.00
824GS2027	GS	22-Sep-2023	110.00	110.00	110.00	110.00	110.00	110.00	110.00	41	0.05	1	41	100.00
A2ZINFRA	BE	22-Sep-2023	9.75	9.90	9.90	9.30	9.60	9.65	9.44	165856	15.65	282	-	-
AAATECH	EQ	22-Sep-2023	59.70	60.75	61.45	59.50	60.05	60.50	60.79	24330	14.79	542	9823	40.37
AAKASH	BE	22-Sep-2023	5.95	5.85	5.90	5.85	5.90	5.90	5.87	53069	3.11	138	-	-
AAREYDRUGS	BE	22-Sep-2023	47.05	48.00	48.00	46.50	48.00	47.80	47.39	22430	10.63	85	-	-
AARON	BE	22-Sep-2023	252.00	252.00	252.00	250.00	250.00	250.00	250.17	1584	3.96	111	-	-
AARTECH	BE	22-Sep-2023	171.25	172.00	172.00	166.10	169.85	169.80	168.88	103484	174.77	255	-	-
AARTIDRUGS	EQ	22-Sep-2023	570.45	570.00	577.50	550.00	552.90	552.35	558.60	292277	1632.67	14825	122140	41.79
AARTIIND	EQ	22-Sep-2023	503.10	504.00	506.20	497.35	499.30	499.25	501.46	824320	4133.61	18522	265821	32.25
AARTIPHARM	EQ	22-Sep-2023	434.55	434.50	439.05	423.30	435.45	432.00	431.03	188566	812.78	12192	92541	49.08
AARTIPP	E1	22-Sep-2023	307.40	306.05	306.05	306.00	306.05	306.05	306.04	8	0.02	4	7	87.50
AARTISURF	EQ	22-Sep-2023	653.65	659.00	659.00	636.35	657.50	651.80	649.10	15805	102.59	2675	8421	53.28
AARVEEDEN	EQ	22-Sep-2023	24.85	25.20	25.20	24.25	24.80	24.55	24.77	29968	7.42	345	19896	66.39
AARVI	EQ	22-Sep-2023	126.70	128.85	128.85	124.55	125.85	125.70	125.87	6642	8.36	336	3640	54.80
AATMAJ	SM	22-Sep-2023	46.80	46.60	48.50	46.10	48.25	48.20	47.75	22000	10.50	11	18000	81.82
AAVAS	EQ	22-Sep-2023	1669.10	1659.10	1687.90	1636.00	1652.00	1653.45	1672.09	91857	1535.93	8904	54463	59.29
ABAN	EQ	22-Sep-2023	45.30	45.30	46.25	44.80	45.10	45.05	45.22	87944	39.77	1073	44073	50.11
ABB	EQ	22-Sep-2023	4276.20	4317.00	4317.00	4165.00	4189.00	4187.00	4198.83	250138	10502.87	29588	119715	47.86
ABBOTINDIA	EQ	22-Sep-2023	22838.35	22838.35	22938.00	22359.00	22500.05	22543.25	22534.67	9333	2103.16	3930	3688	39.52
ABCAPITAL	EQ	22-Sep-2023	175.80	175.80	179.00	174.65	174.90	175.05	175.88	4730024	8319.29	29841	2595182	54.87
ABFRL	EQ	22-Sep-2023	216.40	216.50	223.50	214.05	214.85	214.55	215.93	1757384	3794.75	13442	614891	34.99
ABMINTLLTD	BE	22-Sep-2023	37.50	36.75	36.75	36.75	36.75	36.75	36.75	188	0.07	8	-	-
ABSLAMC	EQ	22-Sep-2023	421.00	423.95	423.95	416.05	417.00	416.90	418.94	39283	164.57	1921	22807	58.06
ABSLBANETF	EQ	22-Sep-2023	45.05	43.70	45.45	43.70	45.13	45.09	45.10	61603	27.78	543	54223	88.02
ABSLLIQUID	EQ	22-Sep-2023	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	6805	68.05	20	6643	97.62
ABSLNN50ET	EQ	22-Sep-2023	46.65	47.05	47.05	45.65	46.66	46.59	46.36	1878	0.87	65	1125	59.90
ACC	EQ	22-Sep-2023	1993.80	1999.00	2001.55	1967.65	1975.10	1978.50	1981.36	238415	4723.86	15217	100717	42.24
ACCELYA	EQ	22-Sep-2023	1521.00	1520.00	1540.95	1508.00	1510.00	1512.40	1522.17	13349	203.19	2457	7213	54.03
ACCURACY	BE	22-Sep-2023	8.80	8.90	9.00	8.80	8.95	8.85	8.89	91641	8.15	390	-	-
ACE	EQ	22-Sep-2023	688.60	693.00	696.40	663.00	690.00	677.75	677.05	276139	1869.60	12960	174766	63.29
ACEINTEG	BE	22-Sep-2023	35.40	35.45	36.95	35.40	36.95	35.45	35.45	370	0.13	11	-	-
ACI	EQ	22-Sep-2023	594.25	598.50	599.90	583.70	586.00	585.75	590.07	127665	753.32	12617	64461	50.49
ACL	BE	22-Sep-2023	98.50	101.50	101.50	97.10	100.00	99.65	99.00	7978	7.90	167	-	-
ADANIENSOL	EQ	22-Sep-2023	847.35	855.00	858.00	835.00	838.00	839.10	844.66	543417	4590.04	15581	213808	39.35
ADANIENT	EQ	22-Sep-2023	2479.25	2489.95	2498.00	2460.00	2462.00	2464.90	2474.07	865589	21415.28	44391	134252	15.51
ADANIGREEN	EQ	22-Sep-2023	1023.45	1025.00	1025.45	999.00	1013.50	1018.80	1016.10	6840537	69506.89	65833	3688494	53.92
ADANIPORTS	EQ	22-Sep-2023	831.10	833.90	838.70	822.10	824.00	827.05	831.27	3156509	26239.18	57425	769056	24.36
ADANIPOWER	EQ	22-Sep-2023	382.45	385.30	389.25	380.00	382.20	383.90	384.42	12000168	46130.94	76601	6281105	52.34
ADFFOODS	EQ	22-Sep-2023	222.00	223.70	226.25	218.30	221.00	221.25	221.06	92304	204.05	8245	36454	39.49
ADL	BE	22-Sep-2023	75.40	72.05	75.40	71.65	75.40	73.15	72.87	4153	3.03	23	-	-
ADORWELD	EQ	22-Sep-2023	1051.80	1054.10	1123.85	1046.00	1117.95	1111.00	1086.22	56169	610.12	5769	29373	52.29
ADROITINFO	EQ	22-Sep-2023	26.60	27.70	27.90	25.25	25.50	25.70	26.16	169587	44.36	965	95701	56.43
ADSL	EQ	22-Sep-2023	132.35	133.00	134.80	130.05	132.00	131.95	132.06	203518	268.76	3505	78521	38.58
ADVANIHOTR	EQ	22-Sep-2023	85.10	87.90	88.45	85.35	86.50	86.40	86.13	27512	23.70	486	15149	55.06
ADVENZYMES	EQ	22-Sep-2023	320.95	323.40	324.20	312.10	323.15	323.10	319.91	180031	575.94	9874	86115	47.83
AEGISCHEM	EQ	22-Sep-2023	330.85	332.90	337.40	330.30	331.85	331.65	332.44	168273	559.40	7275	56353	33.49
AEROFLEX	EQ	22-Sep-2023	151.55	151.70	154.25	151.00	151.95	151.80	152.22	730176	1111.50	8038	320447	43.89
AETHER	EQ	22-Sep-2023	985.65	981.50	992.45	975.95	978.00	977.60	979.46	26261	257.22	3990	16852	64.17
AFFLE	EQ	22-Sep-2023	1088.25	1088.25	1095.40	1080.00	1083.00	1080.90	1086.35	127976	1390.27	12995	65698	51.34
AGARIND	EQ	22-Sep-2023	889.15	895.00	904.00	881.00	893.00	893.95	891.46	70710	630.35	6812	24501	34.65
AGARWALFT	SM	22-Sep-2023	44.10	43.50	43.50	43.00	43.00	43.00	43.15	12000	5.18	4	12000	100.00
AGI	EQ	22-Sep-2023	877.65	874.35	942.90	869.05	888.00	884.70	903.42	962195	8692.68	25164	245285	25.49
AGRITECH	BE	22-Sep-2023	195.00	195.00	195.00	193.00	193.00	193.00	194.73	6369	12.40	22	-	-
AGROPHOS	EQ	22-Sep-2023	37.35	37.95	37.95	36.70	37.80	37.30	37.14	27399	10.18	307	12430	45.37
AGSTRA	EQ	22-Sep-2023	61.05	61.00	61.45	60.10	60.70	61.05	60.79	126192	76.71	2057	61786	48.96
AHL	EQ	22-Sep-2023	319.45	319.95	328.80	318.80	322.95	325.00	324.72	999929	3246.98	7931	348529	34.86
AHLADA	EQ	22-Sep-2023	100.30	101.95	102.25	100.15	101.30	100.95	101.30	8007	8.11	246	3390	42.34
AHLEAST	EQ	22-Sep-2023	137.65	141.35	143.00	136.00	136.05	137.25	139.12	3621	5.04	338	1440	39.77
AHLUCONT	EQ	22-Sep-2023	695.65	702.60	710.00	684.00	700.00	697.40	695.07	73148	508.43	7905	47360	64.75
AIAENG	EQ	22-Sep-2023	3566.30	3566.30	3566.30	3455.00	3502.00	3491.85	3494.04	56491	1973.82	13683	30940	54.77
AILIMITED	SM	22-Sep-2023	31.45	31.25	31.50	30.15	31.50	31.50	30.97	18000	5.57	3	12000	66.67
AIRAN	EQ	22-Sep-2023	22.30	22.25	22.45	21.65	22.05	22.00	21.93	367472	80.59	2151	122812	33.42
AIROLAM	BE	22-Sep-2023	109.75	110.00	113.25	105.00	109.85	107.25	108.89	18340	19.97	108	-	-
AIRTELPP	E1	22-Sep-2023	530.35	530.35	545.00	523.60	539.90	540.10	528.73	95592	505.42	2766	67431	70.54
AISL	SM	22-Sep-2023	70.85	67.30	67.50	67.30	67.50	67.50	67.49	19200	12.96	5	19200	100.00
AJANTPHARM	EQ	22-Sep-2023	1722.70	1731.70	1731.70	1673.50	1702.00	1705.90	1699.20	140919	2394.50	18116	76729	54.45
AJMERA	EQ	22-Sep-2023	355.15	357.00	362.45	355.30	360.90	359.20	359.16	29775	106.94	2526	12541	42.12
AJOONI	EQ	22-Sep-2023	4.80	4.85	4.85	4.75	4.75	4.75	4.79	303305	14.52	511	218744	72.12
AKASH	EQ	22-Sep-2023	28.10	28.50	29.50	27.30	29.25	29.40	28.63	73188	20.95	873	31595	43.17
AKG	EQ	22-Sep-2023	23.95	24.95	24.95	23.60	24.10	23.80	24.02	32303	7.76	187	27609	85.47
AKI	BE	22-Sep-2023	11.80	11.80	11.80	11.60	11.60	11.60	11.62	27926	3.25	91	-	-
AKSHAR	BE	22-Sep-2023	7.25	7.25	7.55	6.95	7.15	7.15	7.09	29977	2.12	146	-	-
AKSHARCHEM	EQ	22-Sep-2023	304.40	305.30	309.00	301.00	304.70	303.75	304.17	7519	22.87	963	4110	54.66
AKSHOPTFBR	EQ	22-Sep-2023	11.55	11.75	12.30	11.45	11.90	11.90	11.89	1528789	181.83	2678	893188	58.42
AKZOINDIA	EQ	22-Sep-2023	2517.90	2515.00	2530.45	2494.95	2521.95	2520.10	2513.56	14257	358.36	3038	7832	54.93
ALANKIT	EQ	22-Sep-2023	11.15	11.25	11.30	11.15	11.20	11.15	11.18	167680	18.75	794	105234	62.76
ALBERTDAVD	EQ	22-Sep-2023	742.40	745.05	761.80	736.40	751.35	749.10	746.94	5026	37.54	745	2228	44.33
ALEMBICLTD	EQ	22-Sep-2023	78.50	78.10	79.40	77.15	77.70	77.60	77.87	257851	200.79	3817	111074	43.08
ALICON	EQ	22-Sep-2023	851.70	859.90	859.90	844.00	846.00	846.15	850.55	5802	49.35	986	3192	55.02
ALKALI	EQ	22-Sep-2023	113.70	113.95	115.35	112.00	112.00	112.70	112.87	9635	10.88	220	8509	88.31
ALKEM	EQ	22-Sep-2023	3651.85	3651.15	3662.15	3541.05	3552.00	3550.65	3558.45	267533	9520.03	18115	175110	65.45
ALKYLAMINE	EQ	22-Sep-2023	2402.70	2425.85	2425.85	2375.15	2389.95	2388.15	2390.24	21779	520.57	4815	9472	43.49
ALLCARGO	EQ	22-Sep-2023	267.60	268.90	269.55	264.20	264.55	265.05	266.49	204852	545.91	6145	115278	56.27
ALLETEC	SM	22-Sep-2023	150.00	150.00	155.90	149.60	155.90	154.95	152.46	38400	58.54	24	30400	79.17
ALLSEC	EQ	22-Sep-2023	601.10	601.40	605.00	587.70	599.00	596.55	595.88	22778	135.73	1356	15269	67.03
ALMONDZ	EQ	22-Sep-2023	88.85	90.00	90.20	88.20	88.35	88.80	89.24	21368	19.07	661	9202	43.06
ALOKINDS	EQ	22-Sep-2023	18.95	19.00	19.25	18.55	18.60	18.70	18.85	9947129	1874.90	14676	3338593	33.56
ALPA	EQ	22-Sep-2023	73.00	73.05	74.40	72.00	73.70	73.75	73.51	71925	52.87	1101	42547	59.15
ALPHAGEO	EQ	22-Sep-2023	301.70	294.85	298.25	292.50	294.00	295.10	294.92	20830	61.43	1982	10660	51.18
ALPSINDUS	BE	22-Sep-2023	2.65	2.65	2.75	2.65	2.75	2.75	2.71	123404	3.35	124	-	-
AMARAJABAT	EQ	22-Sep-2023	640.25	640.90	643.90	633.00	636.00	635.35	636.14	284622	1810.60	18178	145010	50.95
AMBANIORG	SM	22-Sep-2023	145.00	138.50	138.50	138.50	138.50	138.50	138.50	2000	2.77	1	2000	100.00
AMBER	EQ	22-Sep-2023	2929.85	2946.50	2986.00	2899.85	2970.00	2967.30	2954.51	88881	2626.00	15970	24959	28.08
AMBICAAGAR	BE	22-Sep-2023	34.95	34.55	34.55	34.40	34.55	34.55	34.49	8999	3.10	19	-	-
AMBIKCO	EQ	22-Sep-2023	1605.70	1589.85	1599.80	1569.30	1572.55	1578.35	1582.78	12763	202.01	2143	6786	53.17
AMBUJACEM	EQ	22-Sep-2023	426.10	426.00	428.50	418.05	418.75	420.95	421.11	2666687	11229.66	42583	1186015	44.48
AMDIND	EQ	22-Sep-2023	55.60	57.30	57.30	54.20	55.70	55.10	55.93	13718	7.67	271	7236	52.75
AMEYA	SM	22-Sep-2023	52.50	52.00	52.00	51.35	52.00	52.00	51.78	12000	6.21	3	12000	100.00
AMIORG	EQ	22-Sep-2023	1267.65	1267.65	1284.95	1256.15	1280.00	1278.65	1274.91	48249	615.13	7875	23969	49.68
AMJLAND	EQ	22-Sep-2023	30.10	30.50	32.45	30.50	31.40	31.75	31.55	117638	37.12	769	55040	46.79
AMRUTANJAN	EQ	22-Sep-2023	633.95	636.45	650.00	630.05	634.00	635.95	637.73	32284	205.88	4246	9793	30.33
ANANDRATHI	EQ	22-Sep-2023	1586.90	1580.00	1580.00	1542.85	1569.00	1559.90	1559.48	92791	1447.05	12198	43380	46.75
ANANTRAJ	EQ	22-Sep-2023	215.25	216.50	218.35	211.00	213.75	213.30	213.93	1018313	2178.46	10391	535441	52.58
ANDHRAPAP	EQ	22-Sep-2023	598.20	604.05	605.95	587.15	592.30	592.35	596.41	245506	1464.22	15993	96698	39.39
ANDHRSUGAR	EQ	22-Sep-2023	119.25	119.70	121.40	117.50	118.70	118.35	118.73	261914	310.97	3448	96545	36.86
ANDREWYU	EQ	22-Sep-2023	37.20	37.60	38.55	35.75	36.25	36.30	36.79	2927309	1077.09	9142	1203255	41.10
ANGELONE	EQ	22-Sep-2023	1865.70	1864.00	1879.50	1819.00	1836.00	1842.40	1848.24	265844	4913.43	17862	73262	27.56
ANIKINDS	BE	22-Sep-2023	37.85	38.60	39.20	37.60	37.80	38.05	38.14	5564	2.12	50	-	-
ANKITMETAL	BE	22-Sep-2023	5.30	5.55	5.55	5.55	5.55	5.55	5.55	87482	4.86	82	-	-
ANLON	SM	22-Sep-2023	285.00	288.00	290.00	281.50	281.50	281.85	284.64	25200	71.73	18	21600	85.71
ANMOL	BE	22-Sep-2023	42.15	42.15	44.25	41.20	43.95	43.85	43.69	237551	103.79	891	-	-
ANNAPURNA	SM	22-Sep-2023	279.05	288.00	290.00	280.00	285.00	285.00	284.13	20000	56.83	20	13000	65.00
ANSALAPI	BE	22-Sep-2023	11.50	11.30	12.05	10.95	12.05	12.05	11.61	503918	58.48	521	-	-
ANTGRAPHIC	BE	22-Sep-2023	0.85	0.85	0.90	0.85	0.85	0.85	0.87	126320	1.10	198	-	-
ANUP	EQ	22-Sep-2023	2053.95	2037.00	2079.70	1997.75	2040.00	2009.30	2022.86	19263	389.66	5270	9883	51.31
ANURAS	EQ	22-Sep-2023	877.85	877.85	885.80	872.05	877.00	878.95	879.30	150637	1324.54	7773	67250	44.64
APARINDS	EQ	22-Sep-2023	5232.35	5282.35	5439.00	5215.05	5282.00	5276.05	5308.41	217244	11532.21	32022	66868	30.78
APCL	EQ	22-Sep-2023	178.80	180.10	188.00	175.10	185.50	184.20	181.64	48473	88.04	2330	32049	66.12
APCOTEXIND	EQ	22-Sep-2023	503.65	506.20	508.70	499.05	500.00	501.80	502.52	21556	108.32	1903	9929	46.06
APEX	EQ	22-Sep-2023	224.80	224.60	228.55	223.05	223.70	224.45	225.15	96410	217.07	3593	36506	37.87
APLAPOLLO	EQ	22-Sep-2023	1600.50	1599.80	1619.70	1561.15	1581.00	1578.25	1586.43	573249	9094.20	36068	342082	59.67
APLLTD	EQ	22-Sep-2023	764.85	768.65	782.45	745.00	754.65	752.20	759.29	160911	1221.79	15543	68800	42.76
APOLLO	EQ	22-Sep-2023	54.35	56.25	56.65	53.45	54.10	53.85	54.48	1056052	575.35	5833	565029	53.50
APOLLOHOSP	EQ	22-Sep-2023	5020.05	5013.00	5016.80	4955.00	4999.20	4989.55	4989.37	348459	17385.89	26733	185712	53.30
APOLLOPIPE	EQ	22-Sep-2023	692.05	695.95	701.15	676.35	684.20	686.80	693.44	52336	362.92	4149	21175	40.46
APOLLOTYRE	EQ	22-Sep-2023	368.80	368.80	374.50	366.35	372.35	371.75	371.30	2440598	9061.89	22844	1073701	43.99
APOLSINHOT	BE	22-Sep-2023	1504.50	1533.05	1533.05	1533.00	1533.00	1533.00	1533.04	164	2.51	12	-	-
APTECHT	EQ	22-Sep-2023	287.70	289.00	292.40	285.50	287.85	287.45	288.26	201624	581.20	8330	76326	37.86
APTUS	EQ	22-Sep-2023	275.45	275.00	279.00	272.70	277.50	277.10	276.56	450910	1247.04	23185	279456	61.98
ARCHIDPLY	BE	22-Sep-2023	67.10	69.60	69.60	66.50	66.65	67.75	67.65	14566	9.85	124	-	-
ARCHIES	BE	22-Sep-2023	25.60	25.75	26.20	25.50	25.90	25.50	25.68	14308	3.67	113	-	-
ARENTERP	EQ	22-Sep-2023	58.55	60.00	64.40	52.70	58.70	54.55	56.66	305286	172.97	2931	87887	28.79
ARHAM	SM	22-Sep-2023	103.60	104.10	108.00	104.10	108.00	108.00	106.05	6000	6.36	2	3000	50.00
ARIES	EQ	22-Sep-2023	174.95	175.70	176.50	173.35	175.10	175.35	175.07	33725	59.04	930	11882	35.23
ARIHANTACA	SM	22-Sep-2023	123.00	125.00	125.00	123.00	125.00	125.00	124.14	11200	13.90	7	6400	57.14
ARIHANTCAP	EQ	22-Sep-2023	67.90	68.85	70.40	67.50	70.25	70.00	68.67	725068	497.89	2197	420566	58.00
ARIHANTSUP	EQ	22-Sep-2023	179.35	182.05	185.40	179.60	181.20	183.05	182.91	128062	234.24	2510	23795	18.58
ARISTO	SM	22-Sep-2023	74.00	75.40	77.00	75.40	76.50	76.50	76.17	16000	12.19	10	9600	60.00
ARMANFIN	EQ	22-Sep-2023	2309.35	2318.95	2329.80	2200.00	2215.00	2215.75	2238.37	9267	207.43	3302	4504	48.60
AROGRANITE	EQ	22-Sep-2023	56.40	56.85	59.70	55.30	56.20	56.45	57.49	235131	135.18	3451	70485	29.98
ARROWGREEN	BE	22-Sep-2023	339.75	337.50	344.90	329.00	337.50	335.75	334.13	10142	33.89	236	-	-
ARSHIYA	BE	22-Sep-2023	4.80	4.70	4.70	4.70	4.70	4.70	4.70	11328	0.53	55	-	-
ARSSINFRA	BE	22-Sep-2023	20.30	21.00	21.00	19.80	20.75	20.55	20.30	7836	1.59	53	-	-
ARTEMISMED	EQ	22-Sep-2023	143.65	143.75	161.00	143.30	158.40	157.75	152.60	1181801	1803.49	15959	507220	42.92
ARTNIRMAN	BE	22-Sep-2023	52.25	52.30	52.30	51.00	51.40	51.40	51.27	3430	1.76	37	-	-
ARVEE	BE	22-Sep-2023	120.00	120.00	120.00	114.00	114.00	114.05	116.43	834	0.97	25	-	-
ARVIND	EQ	22-Sep-2023	164.35	165.00	168.90	164.30	167.15	167.05	167.33	675238	1129.87	15350	240492	35.62
ARVINDFASN	EQ	22-Sep-2023	316.05	316.05	321.85	311.40	316.00	316.90	316.57	124936	395.51	6400	63145	50.54
ARVSMART	EQ	22-Sep-2023	349.60	352.65	355.65	343.20	352.00	350.55	349.32	36308	126.83	2344	18522	51.01
ASAHIINDIA	EQ	22-Sep-2023	609.85	614.00	644.85	609.85	614.00	616.65	630.38	783177	4937.00	27826	125923	16.08
ASAHISONG	EQ	22-Sep-2023	258.20	255.95	264.00	251.00	251.10	252.50	255.88	55356	141.64	3384	24481	44.22
ASAL	EQ	22-Sep-2023	419.30	422.90	427.95	414.30	419.00	416.75	419.17	30655	128.50	3179	10312	33.64
ASALCBR	EQ	22-Sep-2023	436.00	437.25	439.40	428.10	431.00	431.25	432.82	19213	83.16	1489	11837	61.61
ASHAPURMIN	BE	22-Sep-2023	308.75	314.25	317.50	304.60	310.00	310.60	309.62	146123	452.42	1457	-	-
ASHIANA	EQ	22-Sep-2023	198.75	198.70	208.00	195.55	207.50	206.55	203.68	131323	267.48	6063	66447	50.60
ASHIMASYN	EQ	22-Sep-2023	13.10	13.25	13.25	13.05	13.10	13.10	13.10	68553	8.98	173	51348	74.90
ASHOKA	EQ	22-Sep-2023	104.40	104.85	105.40	102.50	103.80	103.65	103.65	1042242	1080.28	13187	396238	38.02
ASHOKAMET	BE	22-Sep-2023	17.95	17.95	18.40	17.50	18.20	17.80	17.93	7307	1.31	75	-	-
ASHOKLEY	EQ	22-Sep-2023	179.35	179.35	180.50	177.80	178.65	178.85	179.35	8734004	15664.79	72543	5292620	60.60
ASIANENE	EQ	22-Sep-2023	173.75	170.40	179.95	165.10	165.10	166.55	171.80	115437	198.32	3509	70655	61.21
ASIANHOTNR	BE	22-Sep-2023	140.70	139.80	143.85	136.40	141.50	141.50	138.56	1256	1.74	33	-	-
ASIANPAINT	EQ	22-Sep-2023	3244.20	3234.95	3283.60	3221.15	3280.50	3274.85	3262.19	896521	29246.22	79565	508400	56.71
ASIANTILES	EQ	22-Sep-2023	63.05	62.50	64.70	62.25	63.50	63.55	63.36	429175	271.91	2201	249500	58.13
ASLIND	SM	22-Sep-2023	20.00	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
ASMS	BZ	22-Sep-2023	9.85	9.95	10.00	9.90	10.00	10.00	9.98	25318	2.53	113	-	-
ASPINWALL	EQ	22-Sep-2023	261.15	257.40	260.20	257.05	258.50	258.90	258.43	3290	8.50	215	2134	64.86
ASTEC	EQ	22-Sep-2023	1324.40	1330.00	1366.00	1305.00	1339.95	1342.10	1326.83	12857	170.59	2585	6714	52.22
ASTERDM	EQ	22-Sep-2023	325.85	326.00	332.80	324.30	329.50	330.70	328.93	157827	519.15	10508	88997	56.39
ASTRAL	EQ	22-Sep-2023	1893.15	1890.00	1896.65	1833.65	1844.50	1841.05	1856.73	391026	7260.30	28706	169512	43.35
ASTRAMICRO	EQ	22-Sep-2023	412.90	411.90	419.80	408.65	411.15	411.60	413.07	357995	1478.75	11496	90106	25.17
ASTRAZEN	EQ	22-Sep-2023	4517.80	4517.00	4610.00	4499.80	4605.00	4583.80	4556.75	11341	516.78	2635	7076	62.39
ASTRON	EQ	22-Sep-2023	32.65	32.90	34.00	32.90	33.65	33.50	33.38	58965	19.69	1946	30336	51.45
ATALREAL	BE	22-Sep-2023	84.25	84.95	85.75	82.00	85.00	84.60	83.60	36701	30.68	314	-	-
ATAM	EQ	22-Sep-2023	177.35	175.95	184.60	175.95	182.95	181.10	180.76	8249	14.91	571	4518	54.77
ATFL	EQ	22-Sep-2023	814.85	812.05	835.50	812.05	830.10	832.10	826.18	3804	31.43	480	2441	64.17
ATGL	EQ	22-Sep-2023	639.60	644.80	644.80	636.00	636.60	636.65	638.26	244252	1558.97	9143	139688	57.19
ATL	EQ	22-Sep-2023	36.60	37.20	37.80	35.70	36.05	36.10	37.09	3864281	1433.20	7217	1275139	33.00
ATLANTA	BE	22-Sep-2023	13.95	14.25	14.25	13.75	14.00	14.00	14.01	59226	8.30	92	-	-
ATUL	EQ	22-Sep-2023	7096.40	7133.70	7151.50	7040.00	7100.95	7057.65	7093.15	17384	1233.07	4253	3834	22.05
ATULAUTO	EQ	22-Sep-2023	572.50	577.10	585.00	567.00	582.00	579.20	576.69	112806	650.54	3997	43089	38.20
AUBANK	EQ	22-Sep-2023	742.60	745.75	751.60	742.15	744.90	744.55	747.15	1667979	12462.23	34458	747995	44.84
AURDIS	SM	22-Sep-2023	198.10	205.50	205.50	205.50	205.50	205.50	205.50	1000	2.06	1	1000	100.00
AURIONPRO	BE	22-Sep-2023	1223.10	1223.10	1244.00	1200.00	1243.50	1240.15	1226.29	8189	100.42	288	-	-
AUROIMPEX	SM	22-Sep-2023	68.20	67.70	68.20	66.15	67.90	67.05	67.63	16000	10.82	9	11200	70.00
AUROPHARMA	EQ	22-Sep-2023	876.45	876.00	876.05	845.15	869.00	866.40	863.62	1427856	12331.18	46915	438087	30.68
AURUM	EQ	22-Sep-2023	124.30	123.40	125.90	123.40	124.60	124.60	124.76	35825	44.70	704	20641	57.62
AURUMPP	E1	22-Sep-2023	65.90	65.95	67.00	65.25	66.90	66.90	66.48	4079	2.71	48	3954	96.94
AUSOMENT	EQ	22-Sep-2023	74.70	75.75	75.90	73.30	74.75	74.05	74.53	10474	7.81	395	5551	53.00
AUTOAXLES	EQ	22-Sep-2023	2175.95	2170.00	2235.00	2160.00	2184.00	2200.10	2194.68	13076	286.98	3651	7037	53.82
AUTOBEES	EQ	22-Sep-2023	164.70	165.63	165.65	163.79	165.45	165.24	165.21	76901	127.05	1084	55006	71.53
AUTOIND	BE	22-Sep-2023	95.05	96.80	97.95	93.65	96.50	94.10	94.62	141337	133.73	385	-	-
AVADHSUGAR	EQ	22-Sep-2023	663.45	665.00	672.95	649.95	660.95	662.60	660.49	119937	792.17	8149	33620	28.03
AVALON	EQ	22-Sep-2023	563.45	567.30	569.45	547.85	556.00	554.95	553.83	273997	1517.47	16347	135512	49.46
AVANTIFEED	EQ	22-Sep-2023	436.20	437.30	444.15	434.05	434.80	435.40	438.10	230342	1009.13	17010	106675	46.31
AVG	EQ	22-Sep-2023	295.00	302.30	305.00	288.45	302.90	301.35	298.89	201670	602.77	8540	97473	48.33
AVONMORE	BE	22-Sep-2023	77.45	79.80	79.80	76.00	76.00	76.40	77.76	13871	10.79	82	-	-
AVROIND	EQ	22-Sep-2023	112.15	113.45	115.05	111.45	113.80	113.40	113.37	31012	35.16	1363	5610	18.09
AVTNPL	EQ	22-Sep-2023	84.05	83.55	85.50	83.55	84.90	84.60	84.81	471191	399.60	5439	283037	60.07
AWHCL	EQ	22-Sep-2023	319.40	319.40	325.05	316.00	324.90	323.55	321.40	56033	180.09	3753	24092	43.00
AWL	EQ	22-Sep-2023	346.25	346.50	348.40	342.00	342.90	342.80	344.84	874464	3015.46	21767	490214	56.06
AXISBANK	EQ	22-Sep-2023	1014.45	1010.00	1027.25	1008.00	1019.50	1018.25	1020.91	7108110	72567.68	217224	3845289	54.10
AXISBNKETF	EQ	22-Sep-2023	454.06	454.60	457.65	453.30	454.23	454.09	456.17	2951	13.46	60	1437	48.70
AXISBPSETF	EQ	22-Sep-2023	11.18	11.40	11.40	11.17	11.23	11.22	11.21	31791	3.56	352	13902	43.73
AXISCADES	BE	22-Sep-2023	501.55	491.65	509.75	487.25	504.05	506.90	499.67	23951	119.68	564	-	-
AXISCETF	EQ	22-Sep-2023	86.20	86.30	86.44	86.05	86.09	86.09	86.10	708	0.61	14	699	98.73
AXISGOLD	EQ	22-Sep-2023	50.50	50.45	50.58	50.22	50.46	50.53	50.47	32573	16.44	714	25151	77.21
AXISHCETF	EQ	22-Sep-2023	97.32	97.29	97.29	95.33	95.94	95.81	95.71	8735	8.36	116	6855	78.48
AXISILVER	EQ	22-Sep-2023	73.49	74.79	74.88	73.51	74.35	74.18	74.19	11075	8.22	141	9003	81.29
AXISNIFTY	EQ	22-Sep-2023	211.87	212.99	212.99	211.01	211.42	211.40	211.78	2699	5.72	139	2409	89.26
AXISTECETF	EQ	22-Sep-2023	343.06	343.53	344.80	340.96	342.90	342.92	342.33	3211	10.99	51	2760	85.95
AXITA	BE	22-Sep-2023	27.25	27.55	27.55	26.00	27.30	27.30	26.84	242467	65.08	1291	-	-
AXSENSEX	EQ	22-Sep-2023	66.50	67.85	67.85	66.25	66.58	66.56	66.58	2110	1.40	49	356	16.87
AYMSYNTEX	EQ	22-Sep-2023	66.65	66.30	67.85	65.60	66.20	67.20	66.70	20550	13.71	420	6620	32.21
BAGFILMS	BE	22-Sep-2023	5.55	5.65	5.70	5.40	5.55	5.60	5.56	116221	6.46	218	-	-
BAHETI	SM	22-Sep-2023	147.00	145.00	148.50	144.90	148.50	148.50	147.22	9000	13.25	5	6000	66.67
BAIDFIN	EQ	22-Sep-2023	32.90	33.20	34.00	32.60	33.20	33.60	33.01	500787	165.31	967	63287	12.64
BAJAJ-AUTO	EQ	22-Sep-2023	5085.20	5051.00	5084.15	4996.20	5005.00	5001.05	5034.26	498375	25089.50	38022	313167	62.84
BAJAJCON	EQ	22-Sep-2023	227.60	228.00	233.10	226.50	231.50	232.15	230.43	316302	728.87	11313	140079	44.29
BAJAJELEC	BE	22-Sep-2023	1101.70	1109.95	1109.95	1065.00	1088.00	1090.45	1089.07	11321	123.29	1115	-	-
BAJAJFINSV	EQ	22-Sep-2023	1526.20	1528.00	1551.00	1524.90	1541.00	1543.70	1543.57	1321743	20402.07	64271	633061	47.90
BAJAJHCARE	EQ	22-Sep-2023	438.15	450.00	474.30	442.30	467.55	464.75	462.14	1713332	7918.05	42116	351731	20.53
BAJAJHIND	EQ	22-Sep-2023	25.75	25.80	26.25	24.85	25.75	25.80	25.57	20859652	5333.37	22569	6631620	31.79
BAJAJHLDNG	EQ	22-Sep-2023	7346.60	7348.00	7419.00	7310.05	7350.00	7332.05	7346.52	21167	1555.04	4830	11667	55.12
BAJFINANCE	EQ	22-Sep-2023	7484.20	7493.95	7577.00	7453.60	7474.85	7471.35	7519.12	526304	39573.44	66489	208574	39.63
BALAJITELE	EQ	22-Sep-2023	65.75	65.75	66.10	63.10	63.30	63.60	64.53	191627	123.66	1914	92753	48.40
BALAMINES	EQ	22-Sep-2023	2244.95	2256.20	2259.00	2214.35	2237.00	2233.20	2234.32	45635	1019.63	5482	25503	55.88
BALAXI	EQ	22-Sep-2023	454.20	454.20	459.15	443.90	450.60	453.45	453.38	1182	5.36	181	667	56.43
BALKRISHNA	EQ	22-Sep-2023	28.85	29.40	29.40	28.20	28.65	28.70	28.66	66426	19.04	724	15811	23.80
BALKRISIND	EQ	22-Sep-2023	2529.30	2521.00	2558.90	2502.85	2548.00	2547.20	2540.90	152790	3882.24	13840	59087	38.67
BALMLAWRIE	EQ	22-Sep-2023	152.95	153.50	156.70	150.80	154.30	154.50	153.99	659308	1015.30	8007	242882	36.84
BALPHARMA	EQ	22-Sep-2023	93.35	95.10	95.10	92.20	93.10	93.45	93.28	16113	15.03	455	8883	55.13
BALRAMCHIN	EQ	22-Sep-2023	420.30	419.75	423.05	405.55	413.95	414.30	413.72	2658241	10997.65	30655	805429	30.30
BANARBEADS	EQ	22-Sep-2023	91.25	92.05	92.50	91.00	91.00	91.00	91.44	20834	19.05	273	10053	48.25
BANARISUG	EQ	22-Sep-2023	2694.20	2698.60	2773.85	2570.00	2630.00	2606.95	2658.73	11447	304.34	2408	5694	49.74
BANCOINDIA	EQ	22-Sep-2023	450.55	450.00	470.00	450.00	465.70	464.35	463.83	124172	575.95	11847	53037	42.71
BANDHANBNK	EQ	22-Sep-2023	245.50	248.00	251.85	247.05	249.05	249.35	249.69	12015422	30001.67	72959	5770021	48.02
BANG	EQ	22-Sep-2023	50.65	50.55	52.45	49.30	51.25	51.00	50.79	77239	39.23	773	26163	33.87
BANKA	EQ	22-Sep-2023	71.90	73.40	73.40	71.55	72.25	71.85	72.07	9918	7.15	280	4631	46.69
BANKBARODA	EQ	22-Sep-2023	207.15	209.70	218.00	208.70	215.20	215.35	214.53	37302904	80024.33	203688	8992537	24.11
BANKBEES	EQ	22-Sep-2023	454.78	455.00	459.20	454.60	455.20	455.45	457.34	1136146	5196.03	7979	877909	77.27
BANKETF	EQ	22-Sep-2023	447.66	450.21	450.21	445.30	445.30	446.65	447.02	3308	14.79	77	2935	88.72
BANKINDIA	EQ	22-Sep-2023	107.30	108.50	111.70	107.50	109.05	109.20	109.54	24986113	27369.57	64414	5934519	23.75
BANSWRAS	EQ	22-Sep-2023	152.55	153.30	153.70	150.50	151.00	151.85	151.90	36897	56.05	1453	14176	38.42
BARBEQUE	EQ	22-Sep-2023	732.85	728.20	736.35	719.50	725.10	731.80	728.04	87540	637.33	8175	36979	42.24
BASF	EQ	22-Sep-2023	2622.50	2612.25	2629.45	2571.00	2580.00	2578.10	2585.78	16986	439.22	2380	13310	78.36
BASILIC	ST	22-Sep-2023	322.45	310.00	330.00	306.35	312.00	311.80	311.33	248400	773.35	185	222000	89.37
BASML	EQ	22-Sep-2023	47.90	48.95	49.00	47.60	48.00	47.80	48.11	38861	18.70	388	27860	71.69
BATAINDIA	EQ	22-Sep-2023	1655.80	1650.10	1663.00	1628.00	1631.20	1633.60	1642.55	140677	2310.69	11160	38450	27.33
BAYERCROP	EQ	22-Sep-2023	5260.20	5280.00	5445.00	5248.90	5394.90	5394.10	5364.06	29769	1596.83	7251	14094	47.34
BBETF0432	EQ	22-Sep-2023	1088.89	1090.00	1092.00	1088.01	1088.71	1088.71	1090.73	2385	26.01	25	1900	79.66
BBL	EQ	22-Sep-2023	3781.55	3790.20	3842.45	3690.00	3766.00	3758.85	3736.76	16739	625.50	4208	9144	54.63
BBOX	EQ	22-Sep-2023	187.65	187.45	190.65	183.90	185.50	184.95	185.94	84958	157.97	4052	32448	38.19
BBTC	EQ	22-Sep-2023	1201.60	1200.00	1216.25	1190.00	1200.00	1203.00	1202.83	59379	714.23	6024	16294	27.44
BBTCL	EQ	22-Sep-2023	239.10	240.95	241.85	235.00	235.10	236.20	237.53	3678	8.74	417	1689	45.92
BCG	EQ	22-Sep-2023	20.20	21.20	21.20	19.20	19.20	19.20	19.78	67315012	13314.47	51852	31172865	46.31
BCLIND	EQ	22-Sep-2023	541.90	541.00	550.00	532.00	536.00	536.55	537.56	111773	600.85	5992	51864	46.40
BCONCEPTS	BE	22-Sep-2023	415.00	407.90	413.10	407.90	408.00	408.00	410.11	11347	46.54	72	-	-
BDL	EQ	22-Sep-2023	1026.20	1032.05	1034.80	998.55	1007.60	1004.35	1010.09	703464	7105.64	29085	310097	44.08
BEARDSELL	BE	22-Sep-2023	32.65	33.70	34.00	32.50	34.00	33.90	33.29	17322	5.77	94	-	-
BECTORFOOD	EQ	22-Sep-2023	948.35	957.70	993.95	955.35	987.00	988.95	976.37	116567	1138.12	13728	65259	55.98
BEDMUTHA	EQ	22-Sep-2023	72.90	74.50	75.50	71.10	73.00	73.85	73.00	34185	24.96	1102	17375	50.83
BEL	EQ	22-Sep-2023	135.25	134.15	136.90	134.05	136.35	136.05	135.61	12604969	17093.83	96557	6870563	54.51
BEML	EQ	22-Sep-2023	2357.95	2364.30	2416.95	2340.00	2344.45	2350.80	2381.02	362965	8642.26	32240	116323	32.05
BEPL	EQ	22-Sep-2023	89.95	90.10	90.95	88.00	88.70	88.60	89.04	393629	350.49	5147	214045	54.38
BERGEPAINT	EQ	22-Sep-2023	753.25	626.80	679.75	624.00	670.70	669.30	662.25	7210089	47748.52	139956	889647	12.34
BETA	SM	22-Sep-2023	1020.00	1012.00	1033.00	1012.00	1025.00	1025.00	1022.50	1200	12.27	6	1200	100.00
BFINVEST	EQ	22-Sep-2023	523.75	519.60	530.05	504.40	506.05	508.90	515.42	53489	275.69	5753	12871	24.06
BFSI	EQ	22-Sep-2023	20.14	20.75	20.75	20.03	20.09	20.07	20.16	225682	45.49	1125	198458	87.94
BFUTILITIE	EQ	22-Sep-2023	646.10	648.10	661.90	642.45	643.00	646.35	650.81	97001	631.29	5061	39459	40.68
BGRENERGY	EQ	22-Sep-2023	69.10	69.15	70.70	67.75	69.45	69.15	68.80	209868	144.38	2337	67183	32.01
BHAGCHEM	EQ	22-Sep-2023	1223.45	1222.60	1260.00	1187.00	1200.10	1212.20	1226.82	2891	35.47	489	1725	59.67
BHAGERIA	EQ	22-Sep-2023	153.90	155.40	157.10	149.05	150.00	150.60	152.55	27704	42.26	1545	14226	51.35
BHAGYANGR	BE	22-Sep-2023	69.85	70.40	71.90	68.35	71.00	70.60	70.70	24493	17.32	267	-	-
BHANDARI	BE	22-Sep-2023	6.85	6.35	6.55	6.30	6.50	6.35	6.37	779326	49.61	2173	-	-
BHARATFORG	EQ	22-Sep-2023	1098.80	1101.00	1113.95	1087.55	1094.50	1090.95	1095.02	860021	9417.36	32401	381793	44.39
BHARATGEAR	EQ	22-Sep-2023	123.45	123.50	124.75	121.90	123.10	122.95	123.34	35487	43.77	881	17083	48.14
BHARATRAS	EQ	22-Sep-2023	9093.40	9140.80	9319.00	9120.20	9254.00	9219.00	9248.01	1129	104.41	595	580	51.37
BHARATWIRE	EQ	22-Sep-2023	255.00	255.00	260.00	251.20	254.15	254.30	254.70	223541	569.35	5389	88396	39.54
BHARTIARTL	EQ	22-Sep-2023	917.95	917.95	922.35	903.80	911.95	911.40	912.71	6112928	55793.03	145684	3546159	58.01
BHEL	EQ	22-Sep-2023	124.25	125.00	125.60	123.30	124.45	124.40	124.68	18256470	22761.81	57585	5819379	31.88
BIGBLOC	EQ	22-Sep-2023	167.70	169.65	176.20	168.50	170.10	170.70	172.49	272042	469.23	8063	96075	35.32
BIKAJI	EQ	22-Sep-2023	485.00	488.00	492.25	476.40	479.90	481.90	483.68	242757	1174.17	10926	132172	54.45
BIL	BE	22-Sep-2023	210.00	206.00	206.00	206.00	206.00	206.00	206.00	134	0.28	8	-	-
BINANIIND	BE	22-Sep-2023	17.45	17.10	17.10	17.10	17.10	17.10	17.10	2384	0.41	16	-	-
BIOCON	EQ	22-Sep-2023	267.00	267.00	269.25	261.30	263.70	264.35	263.98	3614837	9542.27	32149	1606439	44.44
BIOFILCHEM	EQ	22-Sep-2023	49.55	50.40	50.40	49.10	49.50	49.35	49.62	19338	9.60	300	11200	57.92
BIRET	RR	22-Sep-2023	237.30	238.74	244.80	237.51	244.20	243.61	242.19	210351	509.46	6189	188263	89.50
BIRLACABLE	EQ	22-Sep-2023	319.20	323.90	333.90	318.10	324.40	323.50	325.20	177171	576.17	5693	72382	40.85
BIRLACORPN	EQ	22-Sep-2023	1168.40	1167.00	1185.05	1161.40	1163.00	1166.45	1172.76	69120	810.61	7489	33269	48.13
BIRLAMONEY	EQ	22-Sep-2023	68.90	69.00	70.65	67.90	70.00	69.95	69.46	141764	98.47	1535	83431	58.85
BKMINDST	BZ	22-Sep-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.71	65408	0.47	34	-	-
BLAL	EQ	22-Sep-2023	168.30	169.20	169.90	166.00	167.00	166.50	167.31	74510	124.66	2107	39679	53.25
BLBLIMITED	EQ	22-Sep-2023	22.75	23.00	23.25	22.65	22.75	22.90	22.97	57714	13.26	509	27469	47.60
BLISSGVS	EQ	22-Sep-2023	91.80	92.70	92.90	90.60	92.35	91.90	91.65	131382	120.41	2246	64872	49.38
BLKASHYAP	EQ	22-Sep-2023	53.00	53.75	55.25	52.55	54.90	54.70	54.19	589732	319.55	2630	374536	63.51
BLS	EQ	22-Sep-2023	262.60	261.60	269.80	260.30	264.60	264.85	264.64	1476895	3908.39	74582	718774	48.67
BLUECHIP	BE	22-Sep-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	6859	0.11	44	-	-
BLUEDART	EQ	22-Sep-2023	6715.55	6720.00	6800.00	6690.00	6770.20	6790.05	6733.59	14342	965.73	4402	4923	34.33
BLUESTARCO	EQ	22-Sep-2023	890.60	892.90	908.40	880.05	899.00	894.30	892.03	914115	8154.16	25768	456701	49.96
BMETRICS	SM	22-Sep-2023	134.35	134.30	134.30	129.50	132.50	131.00	132.01	5200	6.86	13	4000	76.92
BODALCHEM	EQ	22-Sep-2023	78.05	78.40	80.20	77.75	78.25	78.65	78.88	500615	394.90	4901	237193	47.38
BOHRAIND	BE	22-Sep-2023	56.00	55.00	55.00	54.95	54.95	54.95	54.95	269	0.15	11	-	-
BOMDYEING	EQ	22-Sep-2023	139.10	139.65	146.85	138.25	145.95	146.20	143.78	4738536	6813.23	24729	1161420	24.51
BOROLTD	EQ	22-Sep-2023	402.60	401.00	406.95	400.25	401.00	401.25	402.00	59349	238.58	3849	29375	49.50
BORORENEW	EQ	22-Sep-2023	422.70	422.10	425.00	411.40	416.55	414.15	415.25	547654	2274.16	13242	409337	74.74
BOSCHLTD	EQ	22-Sep-2023	19187.85	19187.85	19271.95	18995.05	19090.00	19119.25	19144.63	13390	2563.47	4324	7134	53.28
BPCL	EQ	22-Sep-2023	355.25	355.50	357.50	351.35	352.00	351.95	353.53	1991051	7038.92	42947	946374	47.53
BPL	EQ	22-Sep-2023	78.90	79.00	83.90	77.85	82.15	82.35	81.00	598441	484.72	5692	217712	36.38
BRIGADE	EQ	22-Sep-2023	577.90	580.90	582.05	571.30	572.15	577.45	577.29	423104	2442.54	14205	318777	75.34
BRIGHT	SM	22-Sep-2023	5.55	5.50	5.60	5.50	5.50	5.50	5.54	60000	3.32	20	57000	95.00
BRITANNIA	EQ	22-Sep-2023	4558.55	4558.55	4572.00	4510.00	4568.20	4564.65	4556.81	210753	9603.61	18489	134417	63.78
BRITANNIA	N3	22-Sep-2023	28.91	28.85	29.25	28.82	28.99	28.96	28.95	3850	1.11	44	3746	97.30
BRNL	EQ	22-Sep-2023	39.05	39.55	43.00	39.20	42.10	41.90	41.73	314519	131.24	2638	155238	49.36
BROOKS	BE	22-Sep-2023	97.45	95.50	96.25	95.50	95.50	95.50	95.63	14738	14.09	42	-	-
BSE	EQ	22-Sep-2023	1175.65	1175.00	1206.50	1154.80	1195.95	1196.35	1188.07	1101977	13092.25	51664	434289	39.41
BSHSL	BE	22-Sep-2023	238.95	238.95	246.00	238.95	245.95	245.30	244.05	12980	31.68	288	-	-
BSL	BE	22-Sep-2023	168.55	173.85	173.85	165.00	165.05	165.30	166.39	7143	11.89	92	-	-
BSLGOLDETF	EQ	22-Sep-2023	53.06	53.50	53.50	53.05	53.17	53.17	53.15	5581	2.97	99	2758	49.42
BSLNIFTY	EQ	22-Sep-2023	22.40	22.89	22.89	22.20	22.40	22.32	22.41	88219	19.77	2763	53931	61.13
BSLSENETFG	EQ	22-Sep-2023	64.70	65.99	65.99	64.30	64.62	64.38	64.65	2255	1.46	77	1232	54.63
BSOFT	EQ	22-Sep-2023	491.30	491.60	491.85	480.45	487.00	488.05	486.65	1428385	6951.28	20988	395307	27.68
BTML	EQ	22-Sep-2023	134.65	140.75	140.75	130.40	132.25	134.65	134.91	26490	35.74	2008	11526	43.51
BURNPUR	EQ	22-Sep-2023	4.90	4.90	4.90	4.80	4.85	4.90	4.85	202331	9.82	499	123868	61.22
BUTTERFLY	EQ	22-Sep-2023	1242.50	1242.50	1251.40	1211.00	1226.10	1216.65	1221.48	3516	42.95	598	1842	52.39
BVCL	BE	22-Sep-2023	39.55	39.80	40.80	38.10	40.50	40.00	39.96	16311	6.52	130	-	-
BYKE	EQ	22-Sep-2023	38.35	38.40	40.45	36.95	39.60	39.60	39.50	204753	80.88	1353	100216	48.94
CADSYS	SM	22-Sep-2023	203.65	203.65	203.65	203.65	203.65	203.65	203.65	2000	4.07	1	2000	100.00
CALSOFT	EQ	22-Sep-2023	14.65	14.70	15.00	14.45	14.65	14.70	14.72	15177	2.23	207	7895	52.02
CAMLINFINE	EQ	22-Sep-2023	161.75	161.55	164.05	159.20	160.90	160.65	160.93	465970	749.88	3988	245802	52.75
CAMPUS	EQ	22-Sep-2023	293.95	294.10	297.00	292.20	294.00	293.70	293.87	472451	1388.39	14459	251882	53.31
CAMS	EQ	22-Sep-2023	2500.80	2491.05	2525.00	2456.00	2480.00	2483.40	2483.83	84650	2102.56	12656	38770	45.80
CANBK	EQ	22-Sep-2023	364.45	368.50	386.00	368.50	381.35	382.95	380.43	32802763	124791.14	191666	6727813	20.51
CANFINHOME	EQ	22-Sep-2023	758.80	765.45	770.00	755.60	760.60	761.50	763.65	479223	3659.57	15845	144027	30.05
CANTABIL	EQ	22-Sep-2023	1079.60	1100.00	1110.65	1079.40	1097.00	1099.60	1095.67	18480	202.48	1972	6227	33.70
CAPACITE	EQ	22-Sep-2023	212.15	214.90	215.35	210.05	212.50	212.00	212.79	461258	981.50	8298	202408	43.88
CAPLIPOINT	EQ	22-Sep-2023	1003.40	1010.00	1012.10	984.30	1008.95	999.80	1000.24	40371	403.81	5226	14003	34.69
CAPTRUST	EQ	22-Sep-2023	100.70	101.00	102.80	98.50	102.80	99.65	99.93	9119	9.11	328	5252	57.59
CARBORUNIV	EQ	22-Sep-2023	1160.20	1161.65	1261.90	1161.60	1187.60	1191.25	1210.46	2039507	24687.50	93469	585450	28.71
CAREERP	BE	22-Sep-2023	196.25	196.95	196.95	187.10	191.70	188.45	191.56	20030	38.37	237	-	-
CARERATING	EQ	22-Sep-2023	839.40	840.00	859.00	837.55	851.60	856.35	851.87	40633	346.14	3924	21062	51.83
CARTRADE	EQ	22-Sep-2023	552.65	552.20	562.60	541.00	545.95	546.15	550.62	63943	352.09	6832	27033	42.28
CARYSIL	EQ	22-Sep-2023	627.10	627.10	629.00	612.00	615.90	613.50	617.60	47703	294.62	4940	26940	56.47
CASTROLIND	EQ	22-Sep-2023	140.70	141.30	142.50	139.60	139.95	139.95	140.83	1334611	1879.48	15684	682780	51.16
CCHHL	BE	22-Sep-2023	8.90	8.90	9.15	8.90	9.05	9.05	9.00	31504	2.84	107	-	-
CCL	EQ	22-Sep-2023	619.45	619.00	625.35	616.10	619.00	619.50	620.68	100807	625.69	9676	48388	48.00
CDSL	EQ	22-Sep-2023	1291.85	1300.00	1321.00	1279.00	1316.00	1312.90	1306.61	838432	10955.08	36401	239132	28.52
CEATLTD	EQ	22-Sep-2023	2122.05	2133.00	2158.00	2102.00	2137.75	2135.85	2133.56	117915	2515.78	10086	40313	34.19
CELEBRITY	EQ	22-Sep-2023	17.25	17.35	17.80	17.25	17.50	17.40	17.56	740165	129.95	2619	68023	9.19
CELLPOINT	SM	22-Sep-2023	52.70	52.50	53.00	51.50	51.50	51.65	52.01	33600	17.47	28	27600	82.14
CENTENKA	EQ	22-Sep-2023	426.15	426.15	430.00	420.00	420.75	422.90	425.54	21075	89.68	2091	13463	63.88
CENTEXT	BE	22-Sep-2023	17.60	17.60	17.95	16.75	17.45	17.30	16.93	462472	78.31	2255	-	-
CENTRALBK	EQ	22-Sep-2023	46.90	47.60	51.75	47.30	51.15	50.85	49.36	137435211	67842.70	142461	15521158	11.29
CENTRUM	EQ	22-Sep-2023	24.65	24.50	24.75	23.50	24.10	23.90	24.11	259124	62.48	941	158260	61.08
CENTUM	BE	22-Sep-2023	1443.25	1470.00	1475.85	1410.25	1417.00	1418.25	1433.19	6194	88.77	754	-	-
CENTURYPLY	EQ	22-Sep-2023	652.50	652.50	658.80	636.40	640.00	639.40	643.84	62338	401.36	6329	27839	44.66
CENTURYTEX	EQ	22-Sep-2023	1016.90	1026.40	1109.90	1011.25	1086.00	1086.50	1085.96	1346461	14622.04	57493	225438	16.74
CERA	EQ	22-Sep-2023	8722.40	8789.80	8850.00	8581.00	8607.95	8609.75	8669.82	15841	1373.39	5157	6586	41.58
CEREBRAINT	BE	22-Sep-2023	6.05	6.05	6.05	5.95	6.00	6.00	6.00	35420	2.12	59	-	-
CESC	EQ	22-Sep-2023	90.25	90.25	91.45	89.20	90.50	90.80	90.45	4106864	3714.72	26703	2080665	50.66
CGCL	EQ	22-Sep-2023	798.30	791.50	796.55	770.00	778.00	772.85	782.97	145289	1137.57	5464	49597	34.14
CGPOWER	EQ	22-Sep-2023	429.50	429.80	443.00	422.60	438.00	440.50	433.93	1515418	6575.92	41760	989638	65.30
CHALET	EQ	22-Sep-2023	540.40	540.40	551.70	540.40	549.95	549.25	547.51	108748	595.40	10863	50522	46.46
CHAMBLFERT	EQ	22-Sep-2023	279.65	281.00	283.40	276.60	279.45	279.50	279.95	1495556	4186.77	16860	415465	27.78
CHEMBOND	EQ	22-Sep-2023	370.75	375.20	376.00	366.25	374.90	373.40	371.30	11854	44.01	1042	5757	48.57
CHEMCON	EQ	22-Sep-2023	285.15	285.15	287.90	280.75	283.50	283.60	283.88	42264	119.98	2413	20228	47.86
CHEMFAB	EQ	22-Sep-2023	368.40	370.55	371.00	358.95	370.00	367.10	366.13	25171	92.16	2228	10298	40.91
CHEMPLASTS	EQ	22-Sep-2023	483.65	485.45	489.00	476.90	483.45	483.70	483.00	91543	442.15	6584	42423	46.34
CHENNPETRO	EQ	22-Sep-2023	509.45	517.00	522.00	507.30	517.05	518.30	515.43	1403632	7234.80	25487	353797	25.21
CHEVIOT	EQ	22-Sep-2023	1171.45	1186.40	1186.40	1153.10	1162.15	1163.70	1169.37	2394	27.99	254	1744	72.85
CHOICEIN	EQ	22-Sep-2023	407.60	408.00	413.90	408.00	410.50	412.40	411.30	434395	1786.66	5135	52887	12.17
CHOLAFIN	EQ	22-Sep-2023	1188.20	1188.25	1217.95	1183.00	1188.10	1188.20	1199.41	2166139	25980.83	88245	995964	45.98
CHOLAFIN	N2	22-Sep-2023	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	20	0.20	1	20	100.00
CHOLAFIN	N4	22-Sep-2023	1030.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
CHOLAFIN	N6	22-Sep-2023	997.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	110	1.10	4	110	100.00
CHOLAHLDNG	EQ	22-Sep-2023	1203.50	1200.00	1218.90	1127.95	1198.00	1194.30	1176.03	2511153	29531.97	53799	1444881	57.54
CIEINDIA	EQ	22-Sep-2023	482.55	483.05	486.20	469.00	474.50	473.60	476.04	312483	1487.55	19287	177866	56.92
CIGNITITEC	EQ	22-Sep-2023	796.65	797.00	800.85	785.00	786.00	789.35	793.82	66361	526.79	4932	36841	55.52
CINELINE	BE	22-Sep-2023	107.80	108.00	108.00	105.65	105.65	105.65	107.10	36903	39.52	52	-	-
CINEVISTA	EQ	22-Sep-2023	14.65	14.65	14.95	14.25	14.50	14.65	14.49	70276	10.19	686	37480	53.33
CIPLA	EQ	22-Sep-2023	1206.40	1207.40	1209.10	1168.55	1186.40	1185.90	1183.04	2796199	33080.11	75486	1206950	43.16
CLEAN	EQ	22-Sep-2023	1421.90	1425.90	1440.70	1401.00	1403.00	1405.60	1416.15	127187	1801.15	15244	66700	52.44
CLEDUCATE	EQ	22-Sep-2023	72.25	73.20	73.20	71.00	71.00	71.70	71.86	46321	33.29	512	30794	66.48
CLOUD	SM	22-Sep-2023	156.30	156.10	158.50	155.50	156.60	157.30	157.28	103000	161.99	99	74000	71.84
CLSEL	EQ	22-Sep-2023	224.30	224.25	233.85	223.10	229.70	227.80	228.77	521099	1192.12	13036	135256	25.96
CLSL	SM	22-Sep-2023	44.75	45.90	45.90	43.15	43.50	43.55	43.74	48000	20.99	24	38000	79.17
CMMIPL	ST	22-Sep-2023	4.40	4.20	4.20	4.20	4.20	4.20	4.20	3000	0.13	1	3000	100.00
CMNL	SM	22-Sep-2023	65.45	67.30	67.50	65.15	66.00	65.55	66.38	30000	19.91	10	24000	80.00
CMRSL	SM	22-Sep-2023	125.00	122.00	122.00	121.00	121.00	121.00	121.50	1600	1.94	2	1600	100.00
CMSINFO	EQ	22-Sep-2023	352.80	354.00	354.00	344.05	349.00	349.05	348.24	620766	2161.76	20121	355916	57.33
COALINDIA	EQ	22-Sep-2023	280.45	280.00	286.10	279.20	282.80	283.35	283.19	8691024	24611.89	112504	2282393	26.26
COASTCORP	EQ	22-Sep-2023	255.40	260.00	286.90	255.35	264.00	264.05	269.23	132984	358.04	4860	47786	35.93
COCHINSHIP	EQ	22-Sep-2023	1038.85	1044.05	1052.20	997.10	1002.40	1002.15	1010.73	2201499	22251.17	66667	518324	23.54
COFFEEDAY	EQ	22-Sep-2023	49.95	50.20	50.85	48.20	49.00	48.75	49.26	2147235	1057.71	7813	1086693	50.61
COFORGE	EQ	22-Sep-2023	5336.30	5336.00	5370.40	5251.35	5283.70	5293.45	5289.10	296925	15704.67	38646	133898	45.09
COLPAL	EQ	22-Sep-2023	1993.15	1995.00	2014.75	1980.05	2003.50	2001.30	2000.47	318790	6377.29	19825	183085	57.43
COMPINFO	EQ	22-Sep-2023	12.50	12.65	12.70	12.30	12.40	12.45	12.56	189394	23.79	741	116093	61.30
COMPUSOFT	EQ	22-Sep-2023	21.75	21.70	22.45	21.35	21.85	21.80	21.78	91220	19.87	762	44478	48.76
CONCOR	EQ	22-Sep-2023	740.35	738.00	742.20	726.00	728.10	735.00	736.13	1312782	9663.80	29057	910306	69.34
CONCORDBIO	EQ	22-Sep-2023	966.45	980.40	1002.00	979.95	984.75	983.40	988.93	315833	3123.38	23657	181561	57.49
CONFIPET	EQ	22-Sep-2023	87.30	87.80	88.35	85.65	86.85	86.65	86.65	1158652	1003.92	5274	485312	41.89
CONSOFINVT	BE	22-Sep-2023	143.70	146.70	146.70	141.55	144.95	144.95	144.08	8100	11.67	96	-	-
CONSUMBEES	EQ	22-Sep-2023	93.02	93.91	93.91	93.01	93.24	93.39	93.30	9755	9.10	276	6972	71.47
CONTROLPR	EQ	22-Sep-2023	737.10	730.00	754.95	728.20	754.00	752.05	745.84	20220	150.81	4103	7838	38.76
COOLCAPS	SM	22-Sep-2023	542.50	542.50	550.00	542.50	543.00	543.00	543.91	3750	20.40	14	3250	86.67
CORALFINAC	EQ	22-Sep-2023	39.80	40.50	40.95	39.70	40.00	40.00	39.99	30617	12.24	307	21976	71.78
CORDSCABLE	BE	22-Sep-2023	95.70	95.70	98.90	95.00	98.00	97.95	97.32	76346	74.30	521	-	-
COROMANDEL	EQ	22-Sep-2023	1086.90	1082.10	1107.00	1071.50	1104.00	1101.95	1095.48	218737	2396.23	21797	99255	45.38
COSMOFIRST	EQ	22-Sep-2023	689.80	689.80	694.65	672.95	683.00	681.75	680.21	46908	319.07	4961	19542	41.66
COUNCODOS	EQ	22-Sep-2023	4.15	4.10	4.25	4.10	4.15	4.20	4.16	59201	2.47	93	52104	88.01
CPS	SM	22-Sep-2023	436.00	432.00	432.00	400.00	420.00	420.50	409.94	25800	105.76	38	21600	83.72
CPSEETF	EQ	22-Sep-2023	52.25	53.80	53.80	51.77	52.25	52.24	52.24	3695718	1930.52	3470	2544592	68.85
CRAFTSMAN	EQ	22-Sep-2023	4716.75	4716.00	4779.70	4545.50	4755.00	4764.35	4680.02	45134	2112.28	14545	17982	39.84
CRAYONS	SM	22-Sep-2023	150.20	150.70	150.70	149.70	149.70	149.70	150.08	10000	15.01	5	8000	80.00
CREATIVE	EQ	22-Sep-2023	512.55	512.55	523.55	509.00	514.85	514.20	516.13	13155	67.90	873	8408	63.91
CREATIVEYE	EQ	22-Sep-2023	4.00	3.90	4.00	3.60	3.90	3.90	3.66	12245	0.45	20	11299	92.27
CREDITACC	EQ	22-Sep-2023	1319.00	1324.90	1338.60	1288.00	1290.00	1291.70	1310.68	264349	3464.76	23248	202482	76.60
CREDITACC	N5	22-Sep-2023	1000.10	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	14	0.14	1	14	100.00
CREDITACC	N7	22-Sep-2023	994.75	993.10	993.10	993.10	993.10	993.10	993.10	85	0.84	1	85	100.00
CREDITACC	N9	22-Sep-2023	997.99	997.06	997.06	997.06	997.06	997.06	997.06	1	0.01	1	1	100.00
CREDITACC	ND	22-Sep-2023	994.50	992.99	992.99	989.90	989.90	989.96	990.91	123	1.22	25	119	96.75
CREST	EQ	22-Sep-2023	229.40	229.95	233.60	226.05	228.30	230.20	229.82	11762	27.03	667	7414	63.03
CRISIL	EQ	22-Sep-2023	3833.90	3853.05	3887.80	3825.25	3845.00	3854.50	3863.61	29345	1133.78	4739	22448	76.50
CROMPTON	EQ	22-Sep-2023	300.80	300.80	302.80	295.15	295.60	296.05	298.83	2338446	6987.99	31882	1543996	66.03
CROWN	BE	22-Sep-2023	51.00	53.50	53.50	49.00	49.85	49.00	49.85	12821	6.39	66	-	-
CSBBANK	EQ	22-Sep-2023	321.15	322.75	337.50	322.70	329.55	329.50	330.69	883734	2922.46	23224	252481	28.57
CSLFINANCE	EQ	22-Sep-2023	336.70	341.75	354.00	334.50	346.00	349.75	346.00	153195	530.06	5061	103556	67.60
CTE	BE	22-Sep-2023	56.55	56.55	57.00	56.00	56.90	56.05	56.46	10097	5.70	46	-	-
CUB	EQ	22-Sep-2023	129.25	130.00	131.85	129.35	129.70	129.70	130.26	2298340	2993.91	30827	974818	42.41
CUBEXTUB	EQ	22-Sep-2023	46.95	47.75	48.00	46.65	47.65	47.70	47.71	47763	22.79	240	34244	71.70
CUMMINSIND	EQ	22-Sep-2023	1744.65	1756.85	1756.85	1717.60	1725.45	1725.35	1727.23	418784	7233.37	23446	266551	63.65
CUPID	EQ	22-Sep-2023	396.25	391.00	403.05	384.85	394.40	389.65	391.60	107481	420.90	6066	37515	34.90
CYBERMEDIA	BE	22-Sep-2023	19.00	19.45	19.45	18.50	18.90	18.90	18.82	20987	3.95	182	-	-
CYBERTECH	BE	22-Sep-2023	126.90	127.00	127.80	125.00	127.00	126.10	125.97	13895	17.50	153	-	-
CYIENT	EQ	22-Sep-2023	1634.80	1634.00	1676.00	1626.00	1631.00	1633.50	1641.31	384878	6317.03	30090	202134	52.52
CYIENTDLM	EQ	22-Sep-2023	672.60	679.65	679.70	656.40	670.90	667.55	667.61	95886	640.14	8359	33413	34.85
DAAWAT	EQ	22-Sep-2023	162.55	162.55	162.55	156.60	158.30	158.20	158.40	1084709	1718.16	27491	412389	38.02
DABUR	EQ	22-Sep-2023	560.15	559.45	564.90	557.55	561.50	561.30	561.08	956641	5367.53	44274	622349	65.06
DALBHARAT	EQ	22-Sep-2023	2266.00	2266.00	2280.35	2235.80	2253.95	2245.60	2249.36	236560	5321.08	18565	152218	64.35
DALMIASUG	EQ	22-Sep-2023	435.15	439.50	442.45	424.05	425.80	427.95	430.64	180966	779.32	11971	53886	29.78
DAMODARIND	EQ	22-Sep-2023	51.05	52.35	53.00	48.75	50.50	50.15	50.67	85308	43.23	2080	27095	31.76
DANGEE	EQ	22-Sep-2023	10.75	10.80	10.80	10.40	10.45	10.45	10.53	493011	51.90	988	357089	72.43
DATAMATICS	EQ	22-Sep-2023	571.20	571.00	592.05	567.20	582.00	579.80	580.73	70062	406.87	5331	31200	44.53
DATAPATTNS	EQ	22-Sep-2023	2095.40	2100.05	2103.50	2052.55	2065.85	2072.00	2070.46	143240	2965.73	15106	59668	41.66
DBCORP	EQ	22-Sep-2023	235.10	234.95	245.00	230.65	243.60	241.00	235.41	264766	623.29	10318	166390	62.84
DBL	EQ	22-Sep-2023	303.40	306.00	307.70	300.55	304.80	304.40	304.28	266077	809.63	6907	50910	19.13
DBOL	EQ	22-Sep-2023	173.95	174.00	178.00	172.60	175.90	175.70	175.03	166261	291.00	5718	60286	36.26
DBREALTY	EQ	22-Sep-2023	162.30	163.15	166.70	157.00	161.50	160.75	161.71	1618639	2617.54	15498	681457	42.10
DBSTOCKBRO	EQ	22-Sep-2023	27.95	28.95	29.70	27.45	27.55	27.55	28.32	21450	6.08	378	9206	42.92
DCAL	EQ	22-Sep-2023	169.65	169.90	174.20	163.80	168.55	167.65	170.18	2280302	3880.54	22579	518968	22.76
DCBBANK	EQ	22-Sep-2023	126.05	127.00	129.00	125.30	126.45	126.35	126.74	1671910	2118.92	10504	583499	34.90
DCI	BE	22-Sep-2023	151.20	154.90	158.50	152.00	158.00	158.20	155.18	2103	3.26	67	-	-
DCM	EQ	22-Sep-2023	72.80	73.95	74.55	72.65	74.00	74.00	73.72	37339	27.53	616	24706	66.17
DCMFINSERV	EQ	22-Sep-2023	4.25	4.25	4.35	4.20	4.25	4.25	4.27	5888	0.25	314	5577	94.72
DCMNVL	EQ	22-Sep-2023	165.10	167.05	167.15	161.00	164.00	162.80	163.46	12197	19.94	382	7409	60.74
DCMSHRIRAM	EQ	22-Sep-2023	1060.60	1051.05	1061.40	1035.60	1044.95	1048.60	1048.03	103177	1081.32	6843	68195	66.10
DCMSRIND	EQ	22-Sep-2023	132.15	132.90	133.60	129.00	131.85	131.55	131.33	138820	182.32	1867	74171	53.43
DCW	EQ	22-Sep-2023	54.80	55.10	59.20	53.90	57.65	57.60	56.58	7316273	4139.42	17029	2035287	27.82
DCXINDIA	EQ	22-Sep-2023	298.70	298.60	302.00	291.15	295.95	295.00	296.50	414561	1229.18	11834	166254	40.10
DECCANCE	EQ	22-Sep-2023	535.50	534.55	536.25	530.00	530.25	530.50	531.74	2976	15.82	484	1580	53.09
DEEPAKFERT	EQ	22-Sep-2023	612.15	613.80	629.00	613.05	624.00	624.25	621.45	354933	2205.72	12192	120224	33.87
DEEPAKNTR	EQ	22-Sep-2023	2180.55	2180.50	2190.00	2123.00	2126.75	2128.30	2149.42	264047	5675.48	22292	94488	35.78
DEEPENR	BE	22-Sep-2023	150.00	149.85	149.85	148.10	149.00	149.00	149.07	1569	2.34	8	-	-
DEEPINDS	EQ	22-Sep-2023	255.20	256.50	261.55	253.05	257.00	256.65	256.90	74184	190.58	3314	32244	43.46
DELHIVERY	EQ	22-Sep-2023	429.90	429.00	432.75	427.00	431.00	430.25	429.79	464925	1998.18	16090	294019	63.24
DELPHIFX	EQ	22-Sep-2023	407.05	427.00	447.00	418.00	428.50	428.50	435.01	70266	305.66	3174	16653	23.70
DELTACORP	EQ	22-Sep-2023	175.45	176.25	176.90	174.00	176.00	175.40	175.35	1758908	3084.19	15944	661778	37.62
DELTAMAGNT	BE	22-Sep-2023	100.35	99.50	99.50	95.55	97.00	97.95	97.58	7330	7.15	98	-	-
DEN	EQ	22-Sep-2023	51.75	52.30	52.70	50.65	51.20	51.20	51.47	6734186	3466.00	15018	1860304	27.62
DENEERS	SM	22-Sep-2023	237.00	235.00	237.00	235.00	237.00	237.00	236.00	2400	5.66	2	1200	50.00
DENORA	EQ	22-Sep-2023	1599.40	1595.30	1614.95	1586.00	1605.00	1595.85	1595.46	2397	38.24	648	1485	61.95
DENTALKART	SM	22-Sep-2023	431.00	435.00	435.00	430.00	430.00	430.00	432.22	38000	164.25	20	38000	100.00
DESTINY	SM	22-Sep-2023	42.25	44.35	44.35	44.35	44.35	44.35	44.35	12000	5.32	2	12000	100.00
DEVIT	BE	22-Sep-2023	149.55	156.75	156.75	144.00	144.00	145.50	153.25	100949	154.71	343	-	-
DEVYANI	EQ	22-Sep-2023	207.10	207.45	209.80	205.00	208.70	208.70	207.29	1185396	2457.22	11466	767733	64.77
DGCONTENT	EQ	22-Sep-2023	20.00	19.50	20.40	19.50	19.90	20.00	20.02	6530	1.31	57	2860	43.80
DHAMPURSUG	EQ	22-Sep-2023	304.70	304.70	309.00	295.95	301.05	301.45	301.45	564493	1701.67	13442	197738	35.03
DHANBANK	EQ	22-Sep-2023	29.00	29.00	29.65	27.90	29.05	28.90	28.86	6157344	1777.22	10261	1998524	32.46
DHANI	BE	22-Sep-2023	44.45	44.75	45.60	42.25	43.70	43.55	43.65	2319232	1012.28	9885	-	-
DHANILOANS	N8	22-Sep-2023	1535.01	1531.00	1535.50	1531.00	1535.50	1535.50	1534.04	70	1.07	5	70	100.00
DHANILOANS	NS	22-Sep-2023	1049.79	1047.50	1047.50	1047.50	1047.50	1047.50	1047.50	10	0.10	1	10	100.00
DHANUKA	EQ	22-Sep-2023	844.75	849.00	861.30	844.90	855.00	855.40	855.02	52611	449.83	5982	29709	56.47
DHARMAJ	EQ	22-Sep-2023	211.25	212.95	221.00	207.95	218.80	218.75	215.83	164950	356.01	6124	92184	55.89
DHRUV	EQ	22-Sep-2023	60.90	61.75	62.00	57.90	58.60	58.30	58.79	56485	33.21	947	35229	62.37
DHUNINV	EQ	22-Sep-2023	750.45	754.80	760.00	745.00	745.05	746.80	749.99	2802	21.01	268	2092	74.66
DIACABS	BE	22-Sep-2023	25.65	26.90	26.90	26.90	26.90	26.90	26.90	359	0.10	19	-	-
DIAMONDYD	EQ	22-Sep-2023	887.35	896.15	896.15	867.85	873.80	872.70	878.68	18295	160.75	1262	13958	76.29
DICIND	EQ	22-Sep-2023	442.20	440.65	448.10	440.20	440.20	443.50	443.43	292	1.29	44	151	51.71
DIGISPICE	BE	22-Sep-2023	34.75	34.00	35.75	33.25	34.20	33.95	34.28	31482	10.79	211	-	-
DIL	BE	22-Sep-2023	9.75	9.90	9.90	9.60	9.65	9.60	9.70	664750	64.48	1078	-	-
DISHTV	EQ	22-Sep-2023	18.70	18.70	18.90	18.20	18.45	18.40	18.52	19036885	3525.78	11185	7416092	38.96
DIVGIITTS	EQ	22-Sep-2023	941.85	950.00	950.00	930.70	935.00	935.90	937.17	24217	226.95	4078	16464	67.99
DIVISLAB	EQ	22-Sep-2023	3746.80	3721.00	3742.00	3685.00	3701.00	3705.05	3711.07	190002	7051.10	24102	56854	29.92
DIVOPPBEES	EQ	22-Sep-2023	58.08	59.80	59.80	57.76	58.29	58.26	58.25	16102	9.38	495	12969	80.54
DIXON	EQ	22-Sep-2023	4849.45	4848.00	4908.90	4785.75	4798.00	4808.40	4859.13	282816	13742.41	29104	91550	32.37
DJML	EQ	22-Sep-2023	149.90	152.00	152.00	145.35	147.10	147.45	148.33	1862	2.76	90	1385	74.38
DLF	EQ	22-Sep-2023	516.90	517.45	523.00	514.80	515.15	516.55	518.83	1854379	9621.03	44035	716278	38.63
DLINKINDIA	EQ	22-Sep-2023	317.75	318.95	323.25	312.25	321.75	321.05	318.76	149460	476.42	5415	51907	34.73
DMART	EQ	22-Sep-2023	3686.95	3687.00	3717.55	3653.95	3697.25	3689.10	3677.74	148096	5446.59	16179	85357	57.64
DMCC	EQ	22-Sep-2023	321.75	323.85	327.00	319.05	323.45	322.00	322.47	7527	24.27	774	3356	44.59
DNAMEDIA	EQ	22-Sep-2023	3.00	3.00	3.05	3.00	3.00	3.00	3.04	33795	1.03	76	27716	82.01
DODLA	EQ	22-Sep-2023	680.15	684.70	687.35	666.00	682.85	683.70	678.84	47874	324.99	5592	18410	38.46
DOLATALGO	EQ	22-Sep-2023	47.15	47.30	47.90	46.60	47.85	47.40	47.40	108808	51.57	1130	45131	41.48
DOLLAR	EQ	22-Sep-2023	433.05	434.90	436.85	423.00	424.40	425.10	427.64	101128	432.47	10436	44462	43.97
DOLLEX	SM	22-Sep-2023	43.95	44.80	45.00	44.50	45.00	45.00	44.83	24000	10.76	6	12000	50.00
DOLPHIN	BE	22-Sep-2023	342.10	348.90	348.90	348.90	348.90	348.90	348.90	10	0.03	6	-	-
DONEAR	EQ	22-Sep-2023	101.80	101.10	111.00	101.10	106.90	106.75	106.46	584793	622.56	7396	147916	25.29
DPABHUSHAN	EQ	22-Sep-2023	524.95	524.95	539.70	524.85	538.00	535.85	534.04	5878	31.39	377	3918	66.66
DPSCLTD	EQ	22-Sep-2023	16.70	16.85	17.05	16.30	16.35	16.50	16.72	233697	39.08	1322	101211	43.31
DPWIRES	EQ	22-Sep-2023	637.05	632.00	644.75	626.60	640.00	639.15	634.54	26549	168.46	3834	8197	30.87
DRCSYSTEMS	EQ	22-Sep-2023	38.75	38.75	40.00	38.30	38.50	39.15	39.45	24640	9.72	778	5804	23.56
DREAMFOLKS	EQ	22-Sep-2023	476.70	479.70	480.70	467.45	469.50	469.05	470.78	270212	1272.10	12613	148216	54.85
DREDGECORP	EQ	22-Sep-2023	455.30	457.85	470.00	450.90	461.00	461.25	462.08	94431	436.35	4645	38456	40.72
DRONE	SM	22-Sep-2023	122.45	121.00	127.70	119.05	124.00	125.15	122.92	228000	280.25	112	100000	43.86
DRREDDY	EQ	22-Sep-2023	5668.50	5668.50	5693.90	5502.00	5537.00	5517.05	5551.94	489557	27179.92	47580	253825	51.85
DSPBANKETF	EQ	22-Sep-2023	45.00	47.09	47.09	44.91	45.06	45.02	45.14	6330	2.86	191	4322	68.28
DSPGOLDETF	EQ	22-Sep-2023	59.05	58.90	59.00	58.85	59.00	58.90	58.93	13086	7.71	81	13047	99.70
DSPITETF	EQ	22-Sep-2023	32.99	32.87	39.40	32.78	39.00	34.79	33.43	3845	1.29	54	2983	77.58
DSPN50ETF	EQ	22-Sep-2023	201.72	201.92	202.26	200.51	201.10	201.10	201.54	512	1.03	27	280	54.69
DSPNEWETF	EQ	22-Sep-2023	241.97	241.98	242.00	240.00	241.08	241.01	241.18	11879	28.65	105	9171	77.20
DSPPSBKETF	EQ	22-Sep-2023	50.41	51.42	52.50	51.22	52.50	52.24	51.91	13399	6.96	138	7195	53.70
DSPPVBKETF	EQ	22-Sep-2023	23.17	23.29	24.90	23.11	24.90	24.41	23.58	4207	0.99	52	3067	72.90
DSPQ50ETF	EQ	22-Sep-2023	191.58	191.99	191.99	190.47	191.28	191.33	191.37	2402	4.60	83	2180	90.76
DSPSENXETF	EQ	22-Sep-2023	66.17	66.17	66.25	65.96	66.25	66.25	65.97	585	0.39	9	580	99.15
DSPSILVETF	EQ	22-Sep-2023	71.25	71.52	72.22	71.52	71.90	71.92	72.00	9144	6.58	102	7615	83.28
DSSL	EQ	22-Sep-2023	672.65	682.95	683.65	661.10	663.15	665.15	668.51	20121	134.51	2027	10158	50.48
DTIL	EQ	22-Sep-2023	224.20	224.35	227.95	218.65	220.70	220.95	223.88	7711	17.26	518	3495	45.32
DUCOL	SM	22-Sep-2023	170.15	166.50	167.00	160.50	160.50	160.50	162.96	30400	49.54	19	30400	100.00
DUCON	BE	22-Sep-2023	6.90	6.90	7.00	6.90	7.00	7.00	6.97	15409	1.07	45	-	-
DUGLOBAL	SM	22-Sep-2023	62.40	58.95	58.95	53.60	53.60	53.60	54.19	55000	29.80	22	42500	77.27
DVL	EQ	22-Sep-2023	273.95	274.00	275.20	266.00	266.00	267.35	269.80	33507	90.40	1649	19047	56.84
DWARKESH	EQ	22-Sep-2023	99.15	99.40	102.60	98.05	101.05	100.70	100.16	2104794	2108.13	13002	499630	23.74
DYCL	BE	22-Sep-2023	471.15	474.95	474.95	465.10	467.05	469.00	469.06	10035	47.07	739	-	-
DYNAMATECH	EQ	22-Sep-2023	4254.40	4300.00	4300.00	4199.95	4215.00	4229.25	4244.71	37868	1607.39	5093	24480	64.65
DYNAMIC	SM	22-Sep-2023	160.15	164.75	164.75	160.20	162.00	162.80	162.81	76000	123.73	37	54000	71.05
DYNPRO	EQ	22-Sep-2023	355.10	355.00	360.95	346.85	350.00	351.65	354.63	15691	55.64	1802	8659	55.18
E2E	BE	22-Sep-2023	361.55	354.35	354.35	354.35	354.35	354.35	354.35	13978	49.53	112	-	-
EASEMYTRIP	EQ	22-Sep-2023	43.05	43.25	43.50	42.10	42.80	42.75	42.85	18522806	7936.94	83763	5995067	32.37
EBBETF0425	EQ	22-Sep-2023	1153.93	1154.49	1157.55	1152.53	1155.99	1154.74	1154.81	13980	161.44	93	11904	85.15
EBBETF0430	EQ	22-Sep-2023	1298.98	1337.95	1337.95	1298.44	1298.75	1298.91	1301.55	10708	139.37	284	9477	88.50
EBBETF0431	EQ	22-Sep-2023	1156.05	1159.07	1159.07	1156.13	1157.00	1157.30	1157.25	12981	150.22	109	12056	92.87
EBBETF0433	EQ	22-Sep-2023	1053.00	1057.07	1058.04	1054.05	1054.12	1054.12	1055.72	7256	76.60	62	6701	92.35
ECLERX	EQ	22-Sep-2023	1832.50	1810.20	1840.70	1754.05	1770.00	1773.75	1794.30	51483	923.76	7128	22265	43.25
ECLFINANCE	NO	22-Sep-2023	990.00	990.00	991.00	989.00	990.00	990.00	990.16	1527	15.12	24	1527	100.00
ECLFINANCE	NP	22-Sep-2023	1056.10	1069.00	1069.00	1055.00	1062.00	1062.00	1060.22	475	5.04	11	473	99.58
ECLFINANCE	NQ	22-Sep-2023	1559.80	1552.23	1562.80	1552.22	1562.80	1562.80	1553.06	76	1.18	5	76	100.00
ECLFINANCE	NR	22-Sep-2023	1005.00	1005.00	1005.00	999.99	1000.00	1000.00	1000.38	299	2.99	23	282	94.31
ECLFINANCE	NS	22-Sep-2023	1040.42	1048.00	1048.00	1039.00	1040.00	1039.93	1040.14	21	0.22	6	19	90.48
EDELWEISS	EQ	22-Sep-2023	53.55	53.95	54.60	52.55	53.60	53.45	53.43	2805281	1498.89	11628	963849	34.36
EICHERMOT	EQ	22-Sep-2023	3435.85	3425.00	3431.80	3392.00	3417.90	3409.45	3409.16	393516	13415.57	29114	229573	58.34
EIDPARRY	EQ	22-Sep-2023	529.85	532.00	535.40	529.40	533.75	534.55	533.38	310062	1653.82	10301	134899	43.51
EIFFL	EQ	22-Sep-2023	140.60	142.75	144.95	140.55	143.80	142.65	142.48	19997	28.49	423	15972	79.87
EIHAHOTELS	EQ	22-Sep-2023	474.10	472.10	477.45	472.10	475.65	476.20	474.51	7431	35.26	671	4414	59.40
EIHOTEL	EQ	22-Sep-2023	228.65	228.75	233.70	225.25	233.00	233.35	230.81	1811162	4180.28	21755	1226112	67.70
EIMCOELECO	EQ	22-Sep-2023	877.15	890.00	895.30	833.30	855.40	843.85	846.42	5309	44.94	427	3490	65.74
EKC	EQ	22-Sep-2023	124.30	124.50	126.00	122.35	123.95	123.65	123.92	332373	411.87	4123	114167	34.35
ELDEHSG	EQ	22-Sep-2023	707.15	707.15	714.05	699.55	701.00	702.90	703.20	2221	15.62	218	1577	71.00
ELECON	EQ	22-Sep-2023	705.10	705.00	740.00	692.15	723.60	719.25	713.40	1246795	8894.58	38838	379458	30.43
ELECTCAST	EQ	22-Sep-2023	64.30	64.40	64.70	61.95	62.35	62.35	62.75	3321832	2084.48	11684	1702468	51.25
ELECTHERM	BE	22-Sep-2023	129.70	127.10	127.10	127.10	127.10	127.10	127.10	569	0.72	14	-	-
ELGIEQUIP	EQ	22-Sep-2023	492.40	492.50	515.00	492.50	508.00	509.55	508.21	391580	1990.03	16500	97672	24.94
ELGIRUBCO	BE	22-Sep-2023	50.70	50.55	53.20	50.10	52.70	52.80	52.18	63859	33.32	356	-	-
ELIN	EQ	22-Sep-2023	163.80	164.25	165.15	161.30	162.50	163.25	163.15	141013	230.06	4039	59771	42.39
EMAMILTD	EQ	22-Sep-2023	524.90	525.00	529.35	512.35	517.00	517.25	522.42	165545	864.84	8341	86023	51.96
EMAMIPAP	EQ	22-Sep-2023	135.55	137.00	140.15	135.00	138.80	138.10	137.26	12004	16.48	401	7170	59.73
EMAMIREAL	EQ	22-Sep-2023	80.95	82.15	84.95	80.05	82.00	81.70	82.87	91462	75.80	1230	53925	58.96
EMBASSY	RR	22-Sep-2023	303.54	303.00	305.80	303.00	304.00	303.95	304.33	187700	571.22	3343	167704	89.35
EMIL	BE	22-Sep-2023	150.40	142.90	147.00	142.90	142.90	142.90	143.21	1105174	1582.76	2525	-	-
EMKAY	EQ	22-Sep-2023	85.15	87.85	87.85	85.05	85.25	85.30	85.56	6844	5.86	213	4829	70.56
EMKAYTOOLS	SM	22-Sep-2023	528.45	528.70	528.70	523.00	523.00	523.00	525.85	1200	6.31	2	1200	100.00
EMMBI	EQ	22-Sep-2023	107.00	108.60	127.00	108.10	117.80	118.50	120.75	1590344	1920.29	16143	373375	23.48
EMSLIMITED	EQ	22-Sep-2023	279.90	279.20	284.95	265.65	267.00	267.70	276.98	2502985	6932.69	33101	1064327	42.52
EMUDHRA	EQ	22-Sep-2023	485.25	485.25	497.00	480.50	484.00	484.25	489.53	151498	741.63	9812	45647	30.13
ENDURANCE	EQ	22-Sep-2023	1615.10	1608.00	1629.95	1595.70	1598.00	1603.25	1607.88	16853	270.98	4139	5791	34.36
ENERGYDEV	EQ	22-Sep-2023	20.35	20.60	21.20	20.25	20.25	20.35	20.72	151084	31.31	931	87594	57.98
ENGINERSIN	EQ	22-Sep-2023	143.30	143.60	145.75	141.25	144.35	144.15	143.82	2324191	3342.72	15313	683650	29.41
ENIL	EQ	22-Sep-2023	145.25	145.40	154.00	145.35	151.00	151.20	148.81	29928	44.54	774	21479	71.77
EPIGRAL	EQ	22-Sep-2023	983.75	989.00	997.05	981.80	986.00	986.20	986.97	18412	181.72	2383	11445	62.16
EPL	EQ	22-Sep-2023	195.25	195.80	196.00	191.65	192.60	192.45	193.69	540632	1047.14	12087	294711	54.51
EQUITASBNK	EQ	22-Sep-2023	85.40	86.00	86.00	84.00	84.85	84.95	85.18	3514659	2993.77	21998	1841303	52.39
ERFLNCDI	N5	22-Sep-2023	903.21	910.00	910.01	910.00	910.00	910.00	910.00	108	0.98	3	108	100.00
ERIS	EQ	22-Sep-2023	811.75	812.00	820.90	805.05	809.95	812.00	812.03	71521	580.77	6799	55804	78.02
EROSMEDIA	EQ	22-Sep-2023	18.40	18.45	18.70	18.35	18.60	18.65	18.55	312641	57.98	1178	127497	40.78
ESABINDIA	EQ	22-Sep-2023	5027.10	5048.00	5339.95	4951.00	4992.00	4995.55	5052.41	4539	229.33	1690	1535	33.82
ESCORTS	EQ	22-Sep-2023	3107.55	3120.00	3153.70	3068.10	3129.40	3126.55	3119.30	150478	4693.85	18560	33737	22.42
ESFL	SM	22-Sep-2023	139.85	141.00	141.40	137.80	138.00	138.30	138.52	134400	186.17	39	123600	91.96
ESG	EQ	22-Sep-2023	32.58	32.42	32.64	32.36	32.52	32.51	32.49	21877	7.11	144	12738	58.23
ESSARSHPNG	BE	22-Sep-2023	14.60	14.60	14.60	14.40	14.40	14.40	14.51	68882	9.99	103	-	-
ESSENTIA	BE	22-Sep-2023	7.05	6.90	6.90	6.90	6.90	6.90	6.90	150078	10.36	261	-	-
ESTER	EQ	22-Sep-2023	93.80	94.35	96.00	92.80	93.95	93.60	94.05	94998	89.34	1851	42210	44.43
ETHOSLTD	EQ	22-Sep-2023	1745.15	1744.70	1789.95	1735.35	1760.00	1759.70	1760.14	47584	837.55	6327	23495	49.38
EUROBOND	SM	22-Sep-2023	142.50	140.15	141.00	139.00	139.30	139.30	139.88	19000	26.58	18	14000	73.68
EVEREADY	EQ	22-Sep-2023	390.00	387.00	395.65	384.00	388.90	385.55	388.98	715151	2781.77	8853	547036	76.49
EVERESTIND	EQ	22-Sep-2023	1087.65	1095.00	1100.00	1070.00	1084.00	1091.00	1080.72	9083	98.16	2530	4056	44.65
EXCEL	BE	22-Sep-2023	0.35	0.35	0.40	0.35	0.35	0.35	0.35	3634525	12.77	626	-	-
EXCELINDUS	EQ	22-Sep-2023	889.65	889.65	902.90	885.60	891.00	889.60	893.29	6111	54.59	1085	3163	51.76
EXIDEIND	EQ	22-Sep-2023	258.05	258.30	259.85	253.75	257.00	256.20	256.77	1539984	3954.21	23755	540257	35.08
EXPLEOSOL	EQ	22-Sep-2023	1423.85	1425.00	1430.90	1401.20	1427.00	1423.35	1420.86	17890	254.19	3193	7652	42.77
EXXARO	EQ	22-Sep-2023	131.25	132.55	132.85	128.60	129.15	129.25	130.57	109985	143.61	2963	49990	45.45
FACT	EQ	22-Sep-2023	525.35	527.80	543.95	513.55	535.75	537.90	533.89	1811504	9671.43	36850	194350	10.73
FAIRCHEMOR	EQ	22-Sep-2023	1104.50	1110.00	1118.90	1082.10	1105.00	1096.45	1096.24	12630	138.46	4450	5588	44.24
FAZE3Q	EQ	22-Sep-2023	372.95	376.50	377.45	354.55	354.95	359.25	362.00	49094	177.72	2748	34494	70.26
FCL	EQ	22-Sep-2023	314.75	314.75	319.00	312.20	314.90	314.45	315.46	153041	482.79	5622	59574	38.93
FCONSUMER	BE	22-Sep-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	1300733	10.20	419	-	-
FCSSOFT	EQ	22-Sep-2023	2.70	2.70	2.75	2.60	2.65	2.65	2.66	9763791	260.05	4940	5849377	59.91
FDC	EQ	22-Sep-2023	369.50	369.50	371.00	362.20	371.00	368.00	366.43	158582	581.09	7430	60233	37.98
FEDERALBNK	EQ	22-Sep-2023	145.80	145.85	147.45	145.00	145.90	145.95	146.51	8086555	11847.59	45296	2960091	36.61
FELDVR	BE	22-Sep-2023	5.70	5.70	5.70	5.45	5.45	5.45	5.48	11975	0.66	53	-	-
FELIX	SM	22-Sep-2023	113.15	114.00	115.75	110.00	115.75	113.40	112.47	7000	7.87	7	6000	85.71
FIBERWEB	EQ	22-Sep-2023	34.80	35.20	35.75	33.10	33.55	33.60	34.30	192265	65.95	1993	93277	48.51
FIDEL	SM	22-Sep-2023	110.00	107.00	110.10	107.00	110.10	110.10	107.90	12000	12.95	4	9000	75.00
FIEMIND	EQ	22-Sep-2023	1811.05	1825.00	1825.00	1785.00	1794.00	1796.70	1801.15	24173	435.39	5196	12580	52.04
FILATEX	EQ	22-Sep-2023	44.25	44.20	47.45	43.55	47.40	46.90	45.95	674848	310.07	3882	352537	52.24
FINCABLES	EQ	22-Sep-2023	1094.95	1099.00	1099.00	1060.00	1083.35	1085.40	1077.51	199447	2149.06	15043	60211	30.19
FINEORG	EQ	22-Sep-2023	4979.50	4963.00	4984.40	4868.40	4917.50	4915.30	4916.17	28456	1398.95	7392	13571	47.69
FINOPB	EQ	22-Sep-2023	322.65	329.90	329.90	310.10	317.00	319.00	317.07	172788	547.87	9522	75161	43.50
FINPIPE	EQ	22-Sep-2023	220.75	220.10	222.00	214.55	222.00	221.30	218.74	669670	1464.83	14949	281033	41.97
FIVESTAR	EQ	22-Sep-2023	688.65	695.00	702.00	679.60	697.05	697.10	691.54	230158	1591.63	15375	113278	49.22
FLEXITUFF	BE	22-Sep-2023	39.05	39.10	41.00	38.10	40.90	40.90	40.85	51246	20.94	80	-	-
FLFL	BZ	22-Sep-2023	3.70	3.55	3.70	3.55	3.55	3.55	3.55	390540	13.88	252	-	-
FLUOROCHEM	EQ	22-Sep-2023	3035.40	3039.95	3051.40	2975.00	2998.00	2996.40	3012.31	82339	2480.31	6957	33259	40.39
FMGOETZE	EQ	22-Sep-2023	360.45	358.80	362.50	354.05	356.15	356.85	357.04	105864	377.98	4636	56718	53.58
FMNL	BE	22-Sep-2023	6.10	6.10	6.20	5.95	6.15	6.05	6.05	44601	2.70	80	-	-
FOCE	SM	22-Sep-2023	839.00	829.00	829.00	755.10	775.00	775.00	796.46	3800	30.27	11	2800	73.68
FOCUS	EQ	22-Sep-2023	752.75	766.80	790.35	759.95	788.75	789.60	779.29	105700	823.71	2424	63739	60.30
FOODSIN	EQ	22-Sep-2023	166.85	167.95	173.50	164.25	165.00	164.90	168.75	532805	899.09	6065	391335	73.45
FORCEMOT	EQ	22-Sep-2023	3648.40	3670.00	3784.65	3630.00	3730.00	3719.60	3725.69	26840	999.98	4948	11965	44.58
FORTIS	EQ	22-Sep-2023	336.70	336.70	338.85	330.00	330.50	331.30	332.84	875030	2912.44	12748	595781	68.09
FOSECOIND	EQ	22-Sep-2023	3342.15	3398.00	3398.00	3311.30	3365.00	3379.55	3355.93	2272	76.25	850	886	39.00
FRETAIL	BZ	22-Sep-2023	3.45	3.30	3.40	3.30	3.30	3.30	3.30	799492	26.42	639	-	-
FROG	SM	22-Sep-2023	239.00	239.00	244.95	237.20	239.00	241.90	240.96	9200	22.17	21	7200	78.26
FSL	EQ	22-Sep-2023	160.90	161.45	163.00	158.70	162.65	162.00	161.07	1048209	1688.31	16673	358281	34.18
FUSION	EQ	22-Sep-2023	589.70	590.00	604.05	584.20	590.00	591.90	591.73	222694	1317.75	10964	138181	62.05
GABRIEL	EQ	22-Sep-2023	314.40	319.00	319.00	310.00	315.00	312.95	312.18	281675	879.35	9449	207469	73.66
GAEL	EQ	22-Sep-2023	296.80	305.00	326.45	301.60	314.85	314.95	317.84	11832783	37608.84	136016	1299857	10.99
GAIL	EQ	22-Sep-2023	121.20	121.60	123.10	121.50	121.65	121.65	122.22	7745864	9467.25	40010	3185454	41.12
GALAXYSURF	EQ	22-Sep-2023	2650.95	2655.20	2663.70	2601.00	2601.10	2606.60	2620.84	8440	221.20	2661	4662	55.24
GALLANTT	EQ	22-Sep-2023	94.00	94.95	96.75	92.50	93.00	93.30	93.71	77874	72.97	1151	41133	52.82
GANDHITUBE	EQ	22-Sep-2023	691.00	701.35	701.60	675.00	687.65	681.20	686.07	3657	25.09	663	1749	47.83
GANECOS	EQ	22-Sep-2023	970.60	970.90	980.40	954.00	978.25	962.90	967.00	74251	718.01	7944	50763	68.37
GANESHBE	EQ	22-Sep-2023	152.55	152.80	156.85	152.80	155.50	155.45	155.09	124462	193.03	3532	54992	44.18
GANESHHOUC	EQ	22-Sep-2023	440.60	444.75	452.90	443.60	447.10	446.60	447.92	75328	337.41	6759	35693	47.38
GANGAFORGE	BE	22-Sep-2023	6.30	6.30	6.30	6.20	6.20	6.20	6.23	28159	1.76	86	-	-
GANGESSECU	EQ	22-Sep-2023	120.55	122.55	122.95	120.65	120.75	121.25	121.63	6632	8.07	443	2915	43.95
GARFIBRES	EQ	22-Sep-2023	3147.20	3147.00	3215.60	3135.00	3200.05	3194.55	3175.56	10097	320.64	3719	5968	59.11
GATECHDVR	BE	22-Sep-2023	9.90	10.25	10.25	9.50	10.00	10.00	9.92	197462	19.60	290	-	-
GATEWAY	EQ	22-Sep-2023	84.85	84.60	86.35	84.10	84.80	85.00	85.42	343853	293.71	4828	162867	47.37
GATI	EQ	22-Sep-2023	164.85	165.00	166.50	161.60	162.75	162.15	163.21	495872	809.33	6123	170474	34.38
GAYAHWS	BE	22-Sep-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.84	78089	0.65	107	-	-
GAYAPROJ	BE	22-Sep-2023	6.55	6.25	6.60	6.25	6.25	6.25	6.29	244545	15.39	355	-	-
GEECEE	EQ	22-Sep-2023	190.70	190.00	193.50	187.60	188.35	189.55	190.06	16637	31.62	1278	8225	49.44
GEEKAYWIRE	BE	22-Sep-2023	283.25	277.60	277.60	277.60	277.60	277.60	277.60	4517	12.54	133	-	-
GENCON	BE	22-Sep-2023	45.50	45.50	45.50	44.55	44.55	44.55	44.75	2299	1.03	26	-	-
GENESYS	EQ	22-Sep-2023	356.35	357.00	365.90	351.50	359.75	360.35	360.35	62938	226.80	7698	17691	28.11
GENSOL	EQ	22-Sep-2023	1892.55	1890.05	1987.15	1887.05	1987.15	1987.15	1974.38	101137	1996.83	3322	61987	61.29
GENUSPAPER	EQ	22-Sep-2023	19.25	19.35	19.70	19.15	19.35	19.40	19.39	455593	88.32	1521	205424	45.09
GENUSPOWER	EQ	22-Sep-2023	266.20	268.40	276.00	260.55	268.85	270.05	268.06	774704	2076.68	11468	381772	49.28
GEOJITFSL	EQ	22-Sep-2023	51.20	51.00	51.85	50.50	51.70	51.40	51.23	314697	161.23	2140	131720	41.86
GEPIL	EQ	22-Sep-2023	178.60	178.70	181.75	176.05	176.10	176.80	178.80	489160	874.63	6503	153750	31.43
GESHIP	EQ	22-Sep-2023	789.55	789.70	816.50	789.70	812.00	811.15	806.30	245831	1982.12	13021	65451	26.62
GET&D	EQ	22-Sep-2023	389.85	394.00	408.50	372.00	402.00	401.85	394.88	113388	447.75	3458	61302	54.06
GFLLIMITED	EQ	22-Sep-2023	87.50	87.90	91.00	87.10	89.55	89.40	89.19	193159	172.28	2771	94293	48.82
GHCL	EQ	22-Sep-2023	611.40	610.00	634.40	605.55	630.00	629.05	623.22	211468	1317.92	9215	92474	43.73
GHCLTEXTIL	EQ	22-Sep-2023	75.05	76.40	77.50	73.75	77.20	77.05	76.42	178459	136.39	4589	112226	62.89
GICHSGFIN	EQ	22-Sep-2023	205.10	204.90	216.70	204.20	209.90	210.10	212.04	969862	2056.54	12797	324628	33.47
GICL	SM	22-Sep-2023	49.10	51.25	51.25	51.25	51.25	51.25	51.25	3000	1.54	1	3000	100.00
GICRE	EQ	22-Sep-2023	222.70	224.05	227.00	221.75	225.20	225.65	225.18	467380	1052.47	7625	119925	25.66
GILLANDERS	EQ	22-Sep-2023	81.75	81.50	83.70	79.05	79.95	79.75	81.52	77168	62.91	1226	49770	64.50
GILLETTE	EQ	22-Sep-2023	6181.20	6214.00	6280.00	5951.00	6010.00	5995.55	6094.46	21996	1340.54	5593	10194	46.34
GILT5YBEES	EQ	22-Sep-2023	53.02	53.19	53.21	52.99	53.11	53.10	53.10	332818	176.72	382	276497	83.08
GINNIFILA	BE	22-Sep-2023	28.55	28.00	28.00	28.00	28.00	28.00	28.00	20941	5.86	70	-	-
GIPCL	EQ	22-Sep-2023	136.35	137.35	141.30	136.00	138.95	138.95	138.97	1024417	1423.60	8134	330036	32.22
GIRIRAJ	SM	22-Sep-2023	1347.65	1415.00	1415.00	1415.00	1415.00	1415.00	1415.00	1200	16.98	2	1200	100.00
GISOLUTION	BE	22-Sep-2023	12.25	12.50	12.70	12.00	12.35	12.35	12.28	551169	67.67	924	-	-
GKWLIMITED	BE	22-Sep-2023	981.55	961.95	963.10	961.95	963.10	963.10	962.05	137	1.32	10	-	-
GLAND	EQ	22-Sep-2023	1694.85	1697.80	1704.55	1681.25	1693.00	1693.20	1696.01	170216	2886.88	14580	90662	53.26
GLAXO	EQ	22-Sep-2023	1555.80	1565.00	1575.45	1544.75	1568.20	1560.55	1556.27	143149	2227.79	9547	108766	75.98
GLENMARK	EQ	22-Sep-2023	827.70	805.00	829.90	775.00	803.05	802.80	795.71	6359197	50600.74	112725	966639	15.20
GLFL	EQ	22-Sep-2023	3.55	3.55	3.55	3.40	3.40	3.40	3.54	1125	0.04	14	1125	100.00
GLOBAL	EQ	22-Sep-2023	189.25	187.55	201.35	187.55	189.80	190.45	192.94	50685	97.79	1166	25147	49.61
GLOBALPET	SM	22-Sep-2023	76.85	76.20	78.45	76.00	76.00	76.65	76.95	63000	48.48	21	42000	66.67
GLOBALVECT	BE	22-Sep-2023	77.00	77.00	77.00	74.35	75.50	75.35	75.53	10682	8.07	99	-	-
GLOBE	EQ	22-Sep-2023	4.30	4.30	4.40	4.10	4.30	4.30	4.24	1198928	50.86	1136	793629	66.19
GLOBUSSPR	EQ	22-Sep-2023	890.20	890.00	892.00	867.60	873.00	871.60	876.40	192218	1684.59	13093	106033	55.16
GLS	EQ	22-Sep-2023	626.20	628.00	669.80	613.20	644.50	645.00	637.29	1244561	7931.46	37275	527475	42.38
GMBREW	EQ	22-Sep-2023	680.10	683.00	698.50	670.95	680.00	678.40	679.46	53742	365.15	4762	20678	38.48
GMDCLTD	EQ	22-Sep-2023	283.35	274.40	274.40	265.45	266.95	267.15	269.16	3698092	9953.84	28599	1177272	31.83
GMMPFAUDLR	EQ	22-Sep-2023	1843.15	1835.00	1865.00	1807.55	1845.15	1832.20	1841.64	178781	3292.50	13927	98242	54.95
GMRINFRA	EQ	22-Sep-2023	59.00	59.20	59.65	56.70	58.30	58.55	58.10	12703977	7380.55	24211	5028709	39.58
GMRP&UI	EQ	22-Sep-2023	41.75	39.70	39.70	39.70	39.70	39.70	39.70	3179487	1262.26	4171	2474944	77.84
GNA	EQ	22-Sep-2023	465.35	465.00	470.20	460.85	462.00	462.55	465.37	74014	344.44	4225	32265	43.59
GNFC	EQ	22-Sep-2023	601.55	601.55	605.95	595.15	596.10	596.60	600.43	602906	3620.04	11820	212689	35.28
GOACARBON	EQ	22-Sep-2023	519.35	520.20	535.00	516.00	521.15	522.40	524.94	32900	172.70	2648	8405	25.55
GOCLCORP	EQ	22-Sep-2023	424.35	424.35	427.20	416.00	420.05	421.25	421.04	19794	83.34	2118	7836	39.59
GOCOLORS	EQ	22-Sep-2023	1318.20	1310.00	1334.70	1273.00	1310.00	1295.70	1287.56	73605	947.71	18048	37669	51.18
GODFRYPHLP	EQ	22-Sep-2023	2041.90	2040.00	2073.35	2026.10	2045.00	2053.45	2045.36	36313	742.73	4577	21398	58.93
GODHA	BE	22-Sep-2023	0.90	0.95	0.95	0.95	0.95	0.95	0.95	3039635	28.88	552	-	-
GODREJAGRO	EQ	22-Sep-2023	479.40	479.40	487.35	476.00	479.20	479.95	481.00	99007	476.23	6662	45051	45.50
GODREJCP	EQ	22-Sep-2023	987.50	985.00	991.50	977.00	984.35	986.15	985.89	1479506	14586.35	36160	1158737	78.32
GODREJIND	EQ	22-Sep-2023	562.70	562.00	568.00	556.25	562.50	561.50	562.63	90267	507.87	8541	37761	41.83
GODREJPROP	EQ	22-Sep-2023	1553.60	1541.00	1577.45	1536.20	1541.80	1538.80	1556.51	435748	6782.48	19161	202137	46.39
GOKEX	EQ	22-Sep-2023	738.40	745.80	792.00	745.80	783.95	780.65	775.65	832115	6454.26	30929	216024	25.96
GOKUL	EQ	22-Sep-2023	33.75	34.00	34.35	33.50	34.10	33.90	33.97	76938	26.13	777	41920	54.49
GOKULAGRO	EQ	22-Sep-2023	113.95	112.55	114.65	111.60	112.00	111.95	112.53	128356	144.44	2157	68769	53.58
GOLDBEES	EQ	22-Sep-2023	50.27	50.20	50.29	50.10	50.23	50.22	50.25	2824953	1419.47	17078	2276377	80.58
GOLDENTOBC	BZ	22-Sep-2023	53.15	53.15	53.15	52.50	52.60	52.65	52.68	3583	1.89	51	-	-
GOLDETF	EQ	22-Sep-2023	59.15	59.20	59.30	58.75	59.25	59.25	59.21	20352	12.05	140	19212	94.40
GOLDIAM	EQ	22-Sep-2023	127.50	127.60	128.50	126.85	127.25	127.15	127.51	109679	139.85	1798	58469	53.31
GOLDSHARE	EQ	22-Sep-2023	50.30	50.30	50.50	50.20	50.45	50.40	50.36	72035	36.27	405	51539	71.55
GOLDSTAR	SM	22-Sep-2023	10.70	11.20	11.20	10.70	11.20	11.20	11.17	1102500	123.17	48	1035000	93.88
GOLDTECH	BE	22-Sep-2023	86.25	87.00	87.90	85.50	87.75	87.75	86.44	10214	8.83	106	-	-
GOODLUCK	EQ	22-Sep-2023	587.00	594.70	598.10	582.40	585.00	586.05	589.57	86122	507.75	6117	45887	53.28
GOODYEAR	EQ	22-Sep-2023	1298.00	1299.85	1311.40	1290.80	1301.90	1297.10	1301.49	10913	142.03	1748	6419	58.82
GOYALALUM	BE	22-Sep-2023	8.90	8.90	8.90	8.75	8.75	8.75	8.83	153365	13.54	511	-	-
GPIL	EQ	22-Sep-2023	612.90	612.90	618.20	600.00	601.50	601.35	605.51	298330	1806.41	8505	127677	42.80
GPPL	EQ	22-Sep-2023	127.05	128.00	128.60	125.40	126.25	126.35	126.81	624446	791.85	6526	233783	37.44
GPTINFRA	BE	22-Sep-2023	92.50	92.70	92.70	91.00	92.50	92.50	92.32	25770	23.79	56	-	-
GRANULES	EQ	22-Sep-2023	323.20	323.20	338.55	320.80	336.50	336.80	332.40	3802198	12638.58	46339	963718	25.35
GRAPHITE	EQ	22-Sep-2023	501.85	503.85	506.90	490.85	494.00	494.00	496.97	741821	3686.66	15801	223981	30.19
GRASIM	EQ	22-Sep-2023	1911.50	1906.70	1928.95	1889.30	1913.20	1911.95	1909.88	676037	12911.47	51065	345369	51.09
GRAUWEIL	EQ	22-Sep-2023	128.45	127.55	129.75	125.25	126.50	125.95	127.04	293185	372.45	3372	165230	56.36
GRAVITA	EQ	22-Sep-2023	810.70	813.50	818.30	795.80	807.80	808.20	807.96	139399	1126.29	9037	46293	33.21
GRCL	SM	22-Sep-2023	98.85	103.75	103.75	103.75	103.75	103.75	103.75	8000	8.30	2	8000	100.00
GREAVESCOT	EQ	22-Sep-2023	140.15	140.75	142.80	139.25	141.40	141.40	141.21	661205	933.70	6172	253545	38.35
GREENCHEF	SM	22-Sep-2023	119.35	123.85	124.00	118.50	118.50	119.30	120.78	32000	38.65	20	28800	90.00
GREENLAM	EQ	22-Sep-2023	428.40	429.00	434.45	423.00	428.00	427.65	429.12	21511	92.31	2411	9353	43.48
GREENPANEL	EQ	22-Sep-2023	375.55	372.00	381.40	371.25	377.00	376.85	377.88	169758	641.48	13157	80033	47.15
GREENPLY	EQ	22-Sep-2023	161.35	161.00	166.70	159.50	166.10	165.55	164.31	257129	422.49	4817	127217	49.48
GREENPOWER	BE	22-Sep-2023	13.95	14.05	14.10	13.70	13.90	13.80	13.88	1360377	188.81	5351	-	-
GRINDWELL	EQ	22-Sep-2023	2054.70	2062.00	2103.00	2030.00	2098.00	2091.60	2058.70	55522	1143.03	9233	40667	73.24
GRINFRA	EQ	22-Sep-2023	1228.60	1228.60	1245.00	1220.80	1245.00	1236.00	1231.00	12621	155.36	2059	6418	50.85
GRMOVER	EQ	22-Sep-2023	202.50	202.00	205.00	197.00	200.25	199.20	199.43	84130	167.78	4052	36879	43.84
GROBTEA	EQ	22-Sep-2023	866.70	868.90	877.40	865.00	871.50	871.55	868.90	552	4.80	120	251	45.47
GRPLTD	BE	22-Sep-2023	3922.00	3865.00	3905.00	3860.00	3900.00	3900.00	3891.73	211	8.21	13	-	-
GRSE	EQ	22-Sep-2023	829.85	834.50	836.50	800.50	810.00	808.75	811.87	969703	7872.77	24652	224279	23.13
GRWRHITECH	EQ	22-Sep-2023	1254.45	1240.65	1277.60	1240.65	1265.00	1256.50	1258.93	7924	99.76	924	4641	58.57
GSEC10YEAR	EQ	22-Sep-2023	25.10	25.10	25.80	24.55	25.30	24.84	25.12	7700	1.93	33	3472	45.09
GSFC	EQ	22-Sep-2023	168.20	169.15	169.70	166.00	167.40	167.70	168.11	1033949	1738.18	8649	476736	46.11
GSLSU	EQ	22-Sep-2023	172.10	173.75	173.75	170.20	172.20	171.95	171.20	123289	211.08	2241	23174	18.80
GSPL	EQ	22-Sep-2023	288.05	290.80	290.80	284.35	290.00	288.10	287.76	463437	1333.60	10089	216480	46.71
GSS	EQ	22-Sep-2023	206.85	208.25	208.70	202.85	206.30	204.05	205.02	23957	49.12	1333	13132	54.81
GSTL	SM	22-Sep-2023	102.00	103.00	103.00	103.00	103.00	103.00	103.00	4000	4.12	1	4000	100.00
GTECJAINX	BE	22-Sep-2023	78.25	79.75	79.75	78.25	78.25	78.25	79.66	10334	8.23	11	-	-
GTL	BE	22-Sep-2023	8.30	8.30	8.70	8.30	8.70	8.70	8.57	544979	46.70	1031	-	-
GTLINFRA	EQ	22-Sep-2023	1.15	1.10	1.20	1.10	1.10	1.10	1.13	85365810	966.62	16322	39426473	46.19
GTPL	EQ	22-Sep-2023	179.90	176.45	177.70	168.55	171.00	170.90	172.99	161095	278.67	5014	66693	41.40
GUFICBIO	EQ	22-Sep-2023	286.40	287.85	290.90	277.80	282.00	280.75	281.66	161691	455.42	6089	71470	44.20
GUJALKALI	EQ	22-Sep-2023	690.20	690.00	702.90	680.55	699.00	698.05	691.66	134183	928.08	8054	51494	38.38
GUJAPOLLO	BE	22-Sep-2023	219.30	224.70	224.70	216.60	216.90	216.90	218.16	3106	6.78	27	-	-
GUJGASLTD	EQ	22-Sep-2023	441.05	443.55	445.05	438.60	439.95	439.60	441.48	751015	3315.55	14053	324321	43.18
GUJRAFFIA	BE	22-Sep-2023	38.50	38.50	38.50	36.60	37.75	36.60	37.10	1855	0.69	44	-	-
GULFOILLUB	EQ	22-Sep-2023	541.60	541.60	543.30	526.50	534.50	534.80	533.56	62152	331.62	4928	30770	49.51
GULFPETRO	EQ	22-Sep-2023	43.85	44.50	49.30	43.55	48.95	48.70	47.66	1611352	767.99	6262	937101	58.16
GULPOLY	EQ	22-Sep-2023	218.75	218.75	228.70	209.75	225.40	224.60	221.89	261846	581.01	9115	120101	45.87
GVKPIL	EQ	22-Sep-2023	9.05	9.50	9.50	8.70	9.50	9.50	9.33	33527334	3128.16	16576	15570792	46.44
GVPTECH	BE	22-Sep-2023	14.05	13.80	13.80	13.80	13.80	13.80	13.80	10024	1.38	39	-	-
HAL	EQ	22-Sep-2023	3915.45	3926.80	3958.50	3855.00	3867.85	3870.00	3891.63	745403	29008.34	52420	338470	45.41
HAPPSTMNDS	EQ	22-Sep-2023	922.95	921.15	925.50	910.00	911.95	911.60	914.53	233683	2137.11	16309	118226	50.59
HARDWYN	EQ	22-Sep-2023	38.05	38.05	38.70	37.50	38.00	37.70	37.93	68564	26.00	1136	38134	55.62
HARIOMPIPE	EQ	22-Sep-2023	571.30	573.30	584.00	556.50	575.00	576.75	567.81	74519	423.13	8664	30785	41.31
HARRMALAYA	EQ	22-Sep-2023	159.70	160.85	160.85	156.10	156.10	156.90	157.42	47928	75.45	2123	20975	43.76
HARSHA	EQ	22-Sep-2023	429.90	429.90	438.45	427.90	428.05	429.90	432.14	54350	234.87	4015	20131	37.04
HATHWAY	EQ	22-Sep-2023	19.90	20.50	21.15	19.05	19.30	19.15	19.57	33354291	6526.31	23274	10902735	32.69
HATSUN	EQ	22-Sep-2023	1193.15	1190.00	1196.40	1171.05	1174.00	1180.30	1184.08	13523	160.12	2616	6829	50.50
HAVELLS	EQ	22-Sep-2023	1413.35	1411.45	1417.85	1388.35	1392.00	1392.60	1396.61	350916	4900.93	22637	168107	47.91
HAVISHA	BE	22-Sep-2023	1.80	1.85	1.85	1.75	1.85	1.80	1.83	16313	0.30	70	-	-
HBLPOWER	EQ	22-Sep-2023	247.55	245.20	251.80	243.80	251.80	249.55	248.00	1000366	2480.87	15608	382079	38.19
HBSL	EQ	22-Sep-2023	56.25	56.50	57.30	55.85	56.35	56.15	56.57	12667	7.17	618	5493	43.36
HCC	EQ	22-Sep-2023	24.50	24.60	26.40	24.25	26.30	26.15	25.59	32904707	8419.02	27981	15721257	47.78
HCG	EQ	22-Sep-2023	352.65	355.00	355.00	341.90	346.00	347.75	348.40	118536	412.98	10026	59800	50.45
HCL-INSYS	BE	22-Sep-2023	17.35	17.35	17.40	17.05	17.25	17.15	17.19	141855	24.39	910	-	-
HCLTECH	EQ	22-Sep-2023	1278.00	1272.45	1283.60	1265.10	1274.80	1273.70	1273.80	1321467	16832.88	105323	747994	56.60
HDFCAMC	EQ	22-Sep-2023	2676.35	2690.60	2737.00	2648.00	2659.40	2656.90	2692.75	586915	15804.13	43491	187461	31.94
HDFCBANK	EQ	22-Sep-2023	1553.35	1559.00	1564.40	1523.75	1530.20	1529.65	1544.59	30852125	476539.56	548206	20433576	66.23
HDFCBSE500	EQ	22-Sep-2023	27.66	27.68	27.90	27.20	27.90	27.78	27.64	11823	3.27	161	7351	62.18
HDFCGOLD	EQ	22-Sep-2023	51.75	51.75	51.89	51.63	51.70	51.72	51.74	157111	81.29	1232	137041	87.23
HDFCGROWTH	EQ	22-Sep-2023	101.26	101.26	101.26	99.97	100.30	100.48	100.55	587	0.59	36	465	79.22
HDFCLIFE	EQ	22-Sep-2023	644.25	643.40	656.00	642.25	648.50	649.45	650.58	1925717	12528.42	67184	939736	48.80
HDFCLIQUID	EQ	22-Sep-2023	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.01	9536	95.36	9	9485	99.47
HDFCLOWVOL	EQ	22-Sep-2023	152.77	152.80	152.80	151.50	152.49	152.49	151.89	226	0.34	22	216	95.58
HDFCMID150	EQ	22-Sep-2023	150.42	150.98	151.36	149.51	150.74	150.49	150.32	6531	9.82	133	3105	47.54
HDFCMOMENT	EQ	22-Sep-2023	230.47	239.70	239.70	227.31	229.70	228.97	228.41	1375	3.14	81	743	54.04
HDFCNEXT50	EQ	22-Sep-2023	453.48	455.31	455.90	452.62	455.90	455.09	453.67	405	1.84	21	284	70.12
HDFCNIF100	EQ	22-Sep-2023	199.05	198.81	199.83	198.50	199.80	198.71	198.87	848	1.69	33	645	76.06
HDFCNIFBAN	EQ	22-Sep-2023	451.15	453.00	456.34	451.33	451.35	451.68	453.44	20002	90.70	180	16774	83.86
HDFCNIFIT	EQ	22-Sep-2023	326.67	330.98	333.99	330.42	331.46	331.63	331.44	1645	5.45	59	1317	80.06
HDFCNIFTY	EQ	22-Sep-2023	215.82	216.79	216.79	214.95	215.00	215.02	215.53	32500	70.05	438	28332	87.18
HDFCPVTBAN	EQ	22-Sep-2023	231.64	233.16	233.85	232.15	233.40	232.89	232.88	1055	2.46	38	646	61.23
HDFCQUAL	EQ	22-Sep-2023	45.09	45.57	45.57	44.88	45.25	45.22	45.07	2703	1.22	61	1034	38.25
HDFCSENSEX	EQ	22-Sep-2023	726.53	729.39	741.00	724.01	741.00	729.36	728.36	1331	9.69	125	1207	90.68
HDFCSILVER	EQ	22-Sep-2023	70.96	70.96	72.02	69.25	71.72	71.78	71.74	149195	107.03	724	102963	69.01
HDFCSML250	EQ	22-Sep-2023	120.91	122.10	122.10	120.00	121.10	120.90	120.62	132712	160.07	1553	71483	53.86
HDFCVALUE	EQ	22-Sep-2023	106.13	105.99	106.45	105.80	105.85	106.05	106.07	491	0.52	20	367	74.75
HEADSUP	EQ	22-Sep-2023	11.85	11.95	14.20	11.80	12.40	12.25	13.31	776177	103.30	2454	259980	33.49
HEALTHY	EQ	22-Sep-2023	9.72	9.86	9.86	9.52	9.79	9.59	9.60	216861	20.82	1048	177336	81.77
HECPROJECT	EQ	22-Sep-2023	46.40	47.35	47.35	44.65	44.65	45.80	46.59	8409	3.92	368	2115	25.15
HEG	EQ	22-Sep-2023	1723.00	1723.00	1730.00	1700.00	1704.00	1705.45	1714.57	105152	1802.91	8571	33174	31.55
HEIDELBERG	EQ	22-Sep-2023	178.60	179.50	179.50	176.50	177.40	177.20	177.56	211836	376.13	4461	111302	52.54
HEMIPROP	EQ	22-Sep-2023	119.00	119.10	120.05	117.25	117.80	117.85	118.44	487319	577.16	3919	212765	43.66
HERANBA	EQ	22-Sep-2023	370.40	367.05	375.00	366.90	371.85	372.25	370.40	31783	117.72	2337	13968	43.95
HERCULES	EQ	22-Sep-2023	313.70	315.00	320.40	306.00	308.00	307.50	310.33	53909	167.30	3405	27852	51.66
HERITGFOOD	EQ	22-Sep-2023	235.40	235.40	237.55	230.50	235.70	234.50	234.09	221839	519.30	7663	97002	43.73
HEROMOTOCO	EQ	22-Sep-2023	3000.95	3010.00	3040.00	2990.15	3025.00	3022.70	3022.42	323540	9778.73	28054	131549	40.66
HESTERBIO	EQ	22-Sep-2023	1688.05	1696.50	1700.25	1671.00	1698.00	1683.15	1684.12	3996	67.30	822	2126	53.20
HEUBACHIND	EQ	22-Sep-2023	494.45	494.45	499.90	485.10	488.50	487.20	490.25	29735	145.78	3352	14806	49.79
HEXATRADEX	EQ	22-Sep-2023	145.40	146.25	146.90	144.55	146.45	145.55	145.91	1065	1.55	66	799	75.02
HFCL	EQ	22-Sep-2023	73.80	73.75	74.10	72.10	72.30	72.30	72.73	6135937	4462.59	36239	2302734	37.53
HGINFRA	EQ	22-Sep-2023	950.60	950.60	957.55	940.00	949.95	947.50	948.42	42229	400.51	5557	21820	51.67
HGS	EQ	22-Sep-2023	1006.10	1010.00	1015.80	1001.50	1001.75	1002.50	1004.56	17071	171.49	2150	10254	60.07
HIKAL	EQ	22-Sep-2023	302.30	304.90	304.90	298.05	300.25	300.35	300.16	251094	753.69	4858	157756	62.83
HIL	EQ	22-Sep-2023	2918.60	2925.00	2947.95	2882.60	2899.50	2888.50	2900.06	7006	203.18	1755	3860	55.10
HILTON	EQ	22-Sep-2023	166.25	170.95	170.95	163.15	163.25	164.75	165.25	78435	129.61	676	39282	50.08
HIMATSEIDE	EQ	22-Sep-2023	137.90	137.00	141.35	136.20	138.30	138.15	138.95	434427	603.65	7176	176044	40.52
HINDALCO	EQ	22-Sep-2023	479.55	479.00	481.80	471.50	477.80	478.85	477.56	3684720	17596.68	69216	1222187	33.17
HINDCOMPOS	EQ	22-Sep-2023	418.75	424.75	430.85	403.55	414.00	413.10	415.99	32176	133.85	2794	13909	43.23
HINDCON	BE	22-Sep-2023	124.45	124.45	125.95	120.10	123.80	123.50	122.44	5672	6.95	154	-	-
HINDCOPPER	EQ	22-Sep-2023	154.25	154.50	155.10	151.00	152.80	153.15	153.12	4276180	6547.87	23750	1359834	31.80
HINDMOTORS	EQ	22-Sep-2023	15.60	15.75	15.75	15.40	15.60	15.50	15.56	358980	55.86	1526	164041	45.70
HINDOILEXP	EQ	22-Sep-2023	160.80	160.65	161.90	158.40	159.15	158.90	159.84	1274583	2037.35	9452	788601	61.87
HINDPETRO	EQ	22-Sep-2023	263.45	263.00	266.25	260.50	260.80	260.95	263.32	4485351	11810.97	31905	1961897	43.74
HINDUNILVR	EQ	22-Sep-2023	2473.35	2468.00	2490.00	2458.00	2484.00	2482.45	2478.30	1176741	29163.23	120526	734415	62.41
HINDWAREAP	EQ	22-Sep-2023	556.75	558.80	569.00	546.40	549.00	549.65	554.32	78175	433.34	5701	42567	54.45
HINDZINC	EQ	22-Sep-2023	313.40	313.95	314.95	312.05	314.00	313.80	313.29	195355	612.04	11680	121094	61.99
HIRECT	BE	22-Sep-2023	354.80	355.00	355.00	347.70	347.70	347.70	353.79	1346	4.76	22	-	-
HISARMETAL	BE	22-Sep-2023	166.10	162.80	164.00	162.80	163.00	163.00	162.84	5228	8.51	41	-	-
HITECH	EQ	22-Sep-2023	87.55	87.25	88.15	84.75	85.60	85.30	86.17	744534	641.60	4861	323625	43.47
HITECHCORP	BE	22-Sep-2023	231.00	231.00	234.00	230.00	230.00	230.05	232.85	1315	3.06	14	-	-
HITECHGEAR	EQ	22-Sep-2023	377.80	385.40	385.90	370.80	370.80	372.40	376.03	11190	42.08	529	9069	81.05
HLEGLAS	EQ	22-Sep-2023	579.50	579.50	582.00	573.25	580.00	579.00	578.48	21971	127.10	2843	8827	40.18
HLVLTD	EQ	22-Sep-2023	20.00	20.20	20.30	19.00	19.50	19.45	19.52	1134522	221.43	3331	475492	41.91
HMAAGRO	EQ	22-Sep-2023	773.80	776.95	781.85	753.25	756.40	762.85	766.51	32107	246.10	2710	16245	50.60
HMT	BZ	22-Sep-2023	36.00	36.00	37.45	35.00	36.95	36.35	36.21	13075	4.73	108	-	-
HMVL	BE	22-Sep-2023	70.00	70.00	70.00	68.75	69.00	69.00	68.80	5838	4.02	44	-	-
HNDFDS	EQ	22-Sep-2023	593.25	589.00	624.00	576.90	619.90	618.80	610.56	440892	2691.90	25299	175110	39.72
HNGSNGBEES	EQ	22-Sep-2023	263.69	264.00	271.60	263.49	266.99	266.84	265.10	14370	38.10	471	11093	77.20
HOMEFIRST	EQ	22-Sep-2023	839.10	835.50	848.85	829.75	832.15	834.00	838.94	57824	485.11	6871	29356	50.77
HOMESFY	SM	22-Sep-2023	444.00	432.60	432.60	428.10	428.10	428.10	430.92	900	3.88	3	600	66.67
HONAUT	EQ	22-Sep-2023	40201.70	40201.70	41000.00	39901.05	40621.00	40850.00	40561.77	6695	2715.61	2277	3940	58.85
HONDAPOWER	EQ	22-Sep-2023	2721.25	2721.25	2756.20	2641.35	2664.35	2658.40	2693.20	5874	158.20	1942	2498	42.53
HOVS	BE	22-Sep-2023	49.10	49.10	51.00	48.25	50.10	50.10	50.27	3839	1.93	40	-	-
HPAL	EQ	22-Sep-2023	459.35	460.00	472.45	450.00	456.10	459.70	458.30	108307	496.37	8902	33681	31.10
HPIL	BE	22-Sep-2023	130.00	128.85	128.95	125.05	125.15	125.45	126.89	1599	2.03	57	-	-
HPL	EQ	22-Sep-2023	222.50	223.75	224.85	215.20	220.70	218.45	219.56	232556	510.60	4661	87102	37.45
HSCL	EQ	22-Sep-2023	237.65	237.65	238.55	230.00	233.95	233.65	233.91	1325327	3100.06	27747	654875	49.41
HTMEDIA	EQ	22-Sep-2023	25.70	25.90	26.15	25.10	25.45	25.30	25.51	685715	174.95	3087	243793	35.55
HUBTOWN	EQ	22-Sep-2023	62.15	65.25	65.25	59.60	65.25	65.25	63.82	1340857	855.79	5084	722067	53.85
HUDCO	EQ	22-Sep-2023	72.20	72.50	86.60	72.30	85.20	85.80	81.33	119989474	97585.75	212076	22372853	18.65
HUDCO	N2	22-Sep-2023	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	514	5.83	1	514	100.00
HUDCO	N5	22-Sep-2023	1115.00	1130.00	1141.86	1115.00	1131.90	1118.82	1124.70	218	2.45	6	104	47.71
HUDCO	N8	22-Sep-2023	1164.90	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	N9	22-Sep-2023	1176.67	1176.70	1176.70	1176.25	1176.25	1176.59	1176.60	65	0.76	3	50	76.92
HUDCO	ND	22-Sep-2023	1209.89	1207.20	1213.94	1207.20	1211.00	1211.00	1209.40	660	7.98	17	400	60.61
HUDCO	NE	22-Sep-2023	1340.89	1341.10	1369.00	1340.00	1346.05	1346.06	1342.33	1111	14.91	25	737	66.34
HUHTAMAKI	EQ	22-Sep-2023	253.85	253.00	254.75	249.60	251.00	250.90	250.99	42069	105.59	3241	25765	61.24
HYBRIDFIN	BE	22-Sep-2023	7.80	7.80	7.95	7.45	7.95	7.90	7.53	6226	0.47	27	-	-
IBMFNIFTY	EQ	22-Sep-2023	199.72	199.60	201.00	197.50	200.05	200.03	199.17	288	0.57	30	150	52.08
IBREALEST	EQ	22-Sep-2023	77.25	77.55	79.80	76.05	77.60	78.35	78.00	10832215	8449.34	25398	2912778	26.89
IBUCCREDIT	ND	22-Sep-2023	850.00	842.00	842.00	842.00	842.00	842.00	842.00	44	0.37	1	44	100.00
IBUCCREDIT	NH	22-Sep-2023	946.51	962.00	962.00	960.00	960.00	960.00	960.20	50	0.48	4	50	100.00
IBUCCREDIT	NQ	22-Sep-2023	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IBUCCREDIT	NZ	22-Sep-2023	1010.00	911.10	990.00	911.10	915.01	915.01	933.71	34	0.32	3	25	73.53
IBULHSGFIN	AG	22-Sep-2023	1039.50	1039.78	1039.78	1039.78	1039.78	1039.78	1039.78	1	0.01	1	1	100.00
IBULHSGFIN	AT	22-Sep-2023	952.00	936.59	936.59	936.59		936.59	936.59	11	0.10	1	11	100.00
IBULHSGFIN	AZ	22-Sep-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	22-Sep-2023	189.15	190.00	190.50	183.45	185.00	184.45	186.62	12100027	22580.80	61308	3409275	28.18
IBULHSGFIN	N0	22-Sep-2023	964.40	975.00	979.00	975.00	979.00	979.00	977.99	107	1.05	4	107	100.00
IBULHSGFIN	N8	22-Sep-2023	963.00	931.31	931.31	930.00	930.00	930.00	930.39	276	2.57	12	200	72.46
IBULHSGFIN	N9	22-Sep-2023	935.00	937.00	937.00	937.00	937.00	937.00	937.00	4	0.04	2	4	100.00
IBULHSGFIN	NE	22-Sep-2023	930.00	906.75	930.00	906.75	928.00	928.00	929.40	62	0.58	3	62	100.00
IBULHSGFIN	NQ	22-Sep-2023	969.64	969.00	969.00	969.00	969.00	969.00	969.00	90	0.87	1	90	100.00
IBULHSGFIN	NS	22-Sep-2023	959.00	957.00	957.00	933.08	933.08	933.08	946.37	9	0.09	2	9	100.00
IBULHSGFIN	Y1	22-Sep-2023	1105.45	1108.35	1108.35	1108.35	1108.35	1108.35	1108.35	10	0.11	1	10	100.00
IBULHSGFIN	Y6	22-Sep-2023	1170.00	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	5	0.06	1	5	100.00
IBULHSGFIN	YM	22-Sep-2023	990.00	950.20	950.20	950.20	950.20	950.20	950.20	9	0.09	1	9	100.00
IBULHSGFIN	YX	22-Sep-2023	1034.01	1034.02	1034.02	1034.02	1034.02	1034.02	1034.02	25	0.26	1	25	100.00
IBULHSGFIN	YZ	22-Sep-2023	960.00	977.00	977.00	977.00	977.00	977.00	977.00	5	0.05	1	5	100.00
IBULHSGFIN	Z3	22-Sep-2023	1047.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	5	0.05	1	5	100.00
IBULHSGFIN	Z9	22-Sep-2023	990.00	982.00	982.00	982.00	982.00	982.00	982.00	10	0.10	1	10	100.00
IBULHSGFIN	ZD	22-Sep-2023	1000.00	1000.00	1020.00	1000.00	1020.00	1020.00	1008.89	18	0.18	7	10	55.56
IBULHSGFIN	ZS	22-Sep-2023	1055.00	1021.51	1021.51	1021.00	1021.00	1021.00	1021.03	81	0.83	5	81	100.00
ICDSLTD	BE	22-Sep-2023	28.35	28.00	28.00	28.00	28.00	28.00	28.00	555	0.16	12	-	-
ICEMAKE	EQ	22-Sep-2023	507.65	513.95	521.00	506.30	510.00	508.90	511.30	9614	49.16	645	4977	51.77
ICICI500	EQ	22-Sep-2023	29.09	29.28	29.37	28.88	29.01	29.01	29.04	1046746	304.00	617	913443	87.27
ICICI5GSEC	EQ	22-Sep-2023	53.20	53.20	53.50	53.20	53.50	53.50	53.47	547	0.29	17	542	99.09
ICICIALPLV	EQ	22-Sep-2023	202.24	202.24	203.16	201.83	202.94	202.71	202.64	2908	5.89	384	1959	67.37
ICICIAUTO	EQ	22-Sep-2023	164.21	164.99	165.49	164.53	164.62	164.83	164.86	27604	45.51	203	13818	50.06
ICICIB22	EQ	22-Sep-2023	74.49	74.94	75.00	74.27	74.65	74.59	74.68	417032	311.43	2398	362625	86.95
ICICIBANK	EQ	22-Sep-2023	959.30	956.50	960.90	947.40	951.50	950.30	955.04	12701888	121308.25	285137	5462713	43.01
ICICIBANKN	EQ	22-Sep-2023	45.03	45.11	45.46	44.96	45.10	45.03	45.27	1227882	555.87	2196	1186688	96.65
ICICIBANKP	EQ	22-Sep-2023	230.67	231.00	231.90	230.10	230.39	230.44	230.95	34883	80.56	226	9692	27.78
ICICICOMMO	EQ	22-Sep-2023	65.01	65.01	65.19	64.42	64.61	64.66	64.67	29985	19.39	187	10447	34.84
ICICICONSU	EQ	22-Sep-2023	86.68	86.68	86.73	86.21	86.62	86.61	86.54	1776	1.54	32	1309	73.70
ICICIFIN	EQ	22-Sep-2023	20.22	21.14	21.14	19.82	20.27	20.27	20.29	24314	4.93	137	4831	19.87
ICICIFMCG	EQ	22-Sep-2023	533.18	536.00	536.00	528.44	532.96	532.59	530.85	9622	51.08	229	8226	85.49
ICICIGI	EQ	22-Sep-2023	1355.60	1330.00	1355.00	1321.55	1347.65	1343.70	1341.72	577758	7751.89	43831	212989	36.86
ICICIGOLD	EQ	22-Sep-2023	51.80	51.76	51.85	51.52	51.75	51.75	51.73	121007	62.60	4040	103700	85.70
ICICIINFRA	EQ	22-Sep-2023	63.05	63.58	63.58	62.73	63.01	62.94	63.08	4809	3.03	89	2783	57.87
ICICILIQ	EQ	22-Sep-2023	999.99	999.99	1000.15	999.97	999.98	999.99	1000.00	764814	7648.14	325	627758	82.08
ICICILOVOL	EQ	22-Sep-2023	164.09	166.48	166.48	163.51	164.30	164.16	164.26	177216	291.09	649	174467	98.45
ICICIM150	EQ	22-Sep-2023	153.03	153.00	153.99	152.46	153.00	152.95	152.93	35721	54.63	677	12731	35.64
ICICIMCAP	EQ	22-Sep-2023	121.25	121.00	121.77	120.31	120.53	120.66	120.85	13015	15.73	210	11418	87.73
ICICIMOM30	EQ	22-Sep-2023	23.10	23.15	23.19	23.00	23.12	23.10	23.11	45504	10.52	101	37544	82.51
ICICINF100	EQ	22-Sep-2023	216.27	216.27	218.90	215.00	215.00	215.44	215.68	27925	60.23	470	25931	92.86
ICICINIFTY	EQ	22-Sep-2023	216.31	216.59	217.00	215.36	216.11	215.95	216.26	174684	377.77	6149	153606	87.93
ICICINV20	EQ	22-Sep-2023	115.64	115.64	116.28	114.75	115.40	115.40	115.31	33564	38.70	975	21200	63.16
ICICINXT50	EQ	22-Sep-2023	46.84	47.28	47.28	46.51	46.88	46.79	46.82	55973	26.20	864	33974	60.70
ICICIPHARM	EQ	22-Sep-2023	97.61	97.30	97.39	95.41	96.00	95.92	96.01	50918	48.89	443	32875	64.56
ICICIPRULI	EQ	22-Sep-2023	565.05	565.05	580.00	564.45	576.25	578.20	574.65	1299679	7468.63	28157	642111	49.41
ICICIQTY30	EQ	22-Sep-2023	165.66	166.00	166.48	166.00	166.00	166.00	166.08	44	0.07	8	37	84.09
ICICISENSX	EQ	22-Sep-2023	737.84	739.90	739.97	733.98	736.59	735.71	735.63	1646	12.11	194	1071	65.07
ICICISILVE	EQ	22-Sep-2023	73.62	74.00	74.67	74.00	74.50	74.48	74.24	671609	498.59	1536	476234	70.91
ICICITECH	EQ	22-Sep-2023	34.46	34.46	34.76	34.08	34.55	34.51	34.48	132365	45.64	830	64718	48.89
ICIL	EQ	22-Sep-2023	240.20	241.00	245.60	239.70	241.00	241.35	242.90	314224	763.25	13587	144236	45.90
ICRA	EQ	22-Sep-2023	5595.95	5639.95	5639.95	5500.05	5514.15	5532.95	5545.26	1507	83.57	547	883	58.59
IDBI	EQ	22-Sep-2023	69.35	69.75	72.65	69.75	71.50	71.25	71.37	20402508	14560.33	38734	5194350	25.46
IDEA	EQ	22-Sep-2023	10.85	10.90	11.65	10.65	11.30	11.30	11.23	298308392	33507.21	100374	83965478	28.15
IDEAFORGE	EQ	22-Sep-2023	933.40	958.15	979.55	932.35	935.00	936.90	947.29	360382	3413.85	25414	135216	37.52
IDFC	EQ	22-Sep-2023	126.80	126.80	127.80	125.25	125.95	125.70	126.52	6498458	8221.88	21901	2473831	38.07
IDFCFIRSTB	EQ	22-Sep-2023	93.40	93.40	94.50	93.10	93.40	93.60	93.74	16438998	15410.68	63795	5814809	35.37
IDFNIFTYET	EQ	22-Sep-2023	212.09	211.50	213.00	211.13	211.64	211.64	212.07	21	0.04	10	16	76.19
IEL	BE	22-Sep-2023	10.50	10.50	10.50	10.30	10.35	10.35	10.34	44912	4.64	101	-	-
IEX	EQ	22-Sep-2023	131.60	131.80	133.00	130.30	131.00	130.75	131.55	4063159	5344.94	25617	1466933	36.10
IFBAGRO	EQ	22-Sep-2023	521.90	525.15	529.65	512.00	512.00	514.55	517.21	2372	12.27	398	1518	64.00
IFBIND	EQ	22-Sep-2023	920.30	920.30	934.20	912.15	917.00	915.35	918.54	8334	76.55	1887	4104	49.24
IFCI	EQ	22-Sep-2023	20.25	20.35	23.40	20.25	23.10	23.05	22.46	219576763	49318.40	120937	34668078	15.79
IFCI	NH	22-Sep-2023	1079.95	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	135	1.45	9	135	100.00
IFCI	NL	22-Sep-2023	1043.96	1044.98	1044.98	1044.98	1044.98	1044.98	1044.98	50	0.52	2	50	100.00
IFGLEXPOR	EQ	22-Sep-2023	474.50	472.00	480.00	468.05	472.00	472.25	476.11	31342	149.22	3085	18282	58.33
IGARASHI	EQ	22-Sep-2023	600.05	601.20	616.50	595.00	614.45	612.15	607.74	70591	429.01	10045	25683	36.38
IGL	EQ	22-Sep-2023	456.20	455.80	459.50	452.60	456.00	454.85	455.84	568753	2592.60	11626	205963	36.21
IGPL	EQ	22-Sep-2023	553.85	556.00	567.70	534.05	543.85	544.35	548.94	104935	576.03	9677	34467	32.85
IIFCL	N4	22-Sep-2023	1314.44	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	300	3.97	2	300	100.00
IIFL	EQ	22-Sep-2023	585.05	586.90	591.95	571.25	577.25	575.85	577.10	519666	2998.99	15578	385135	74.11
IIFL	N7	22-Sep-2023	1016.21	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	50	0.50	1	50	100.00
IIFL	NC	22-Sep-2023	995.71	992.00	992.00	991.12	991.17	991.17	991.20	90	0.89	6	90	100.00
IIFL	NE	22-Sep-2023	994.81	992.00	992.00	992.00	992.00	992.00	992.00	100	0.99	1	100	100.00
IIFL	NF	22-Sep-2023	982.40	976.25	987.95	976.25	978.70	978.94	979.85	1377	13.49	42	1371	99.56
IIFL	NH	22-Sep-2023	1072.92	1075.03	1075.03	1072.99	1072.99	1072.99	1073.62	325	3.49	28	325	100.00
IIFL	NI	22-Sep-2023	1165.62	1165.00	1165.62	1165.00	1165.62	1165.26	1165.26	87	1.01	2	87	100.00
IIFL	NK	22-Sep-2023	1155.50	1156.90	1156.90	1156.90	1156.90	1156.90	1156.90	15	0.17	1	15	100.00
IIFL	NL	22-Sep-2023	953.92	955.00	957.00	955.00	956.00	956.00	955.12	107	1.02	6	107	100.00
IIFL	NM	22-Sep-2023	1064.26	1052.30	1060.00	1020.00	1060.00	1059.95	1033.96	150	1.55	4	150	100.00
IIFL	NO	22-Sep-2023	1003.80	1013.80	1013.80	1012.00	1012.00	1012.00	1013.65	109	1.10	2	109	100.00
IIFL	NP	22-Sep-2023	1012.00	1012.25	1012.25	1012.25	1012.25	1012.25	1012.25	10	0.10	1	10	100.00
IIFL	NS	22-Sep-2023	945.00	946.00	956.00	946.00	946.50	946.50	950.94	81	0.77	6	81	100.00
IIFL	NV	22-Sep-2023	962.75	960.80	960.80	960.80	960.80	960.80	960.80	100	0.96	1	100	100.00
IIFL	NW	22-Sep-2023	958.80	958.80	958.80	958.80	958.80	958.80	958.80	2	0.02	2	2	100.00
IIFL	NZ	22-Sep-2023	939.00	939.00	939.00	937.99	937.99	937.99	938.64	31	0.29	2	31	100.00
IIFL	Y0	22-Sep-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	23	0.22	1	23	100.00
IIFL	Y1	22-Sep-2023	945.00	946.00	946.00	946.00	946.00	946.00	946.00	20	0.19	2	20	100.00
IIFLSEC	EQ	22-Sep-2023	76.50	77.30	78.30	75.85	77.10	77.35	77.11	324750	250.42	2855	142626	43.92
IIHFL	N4	22-Sep-2023	966.40	961.15	979.00	961.00	979.00	979.00	961.26	101	0.97	5	100	99.01
IIHFL	N5	22-Sep-2023	982.00	982.00	982.00	978.00	978.00	978.49	979.95	752	7.37	23	752	100.00
IIHFL	N7	22-Sep-2023	1006.50	1013.20	1013.20	1002.45	1009.80	1009.80	1010.37	31	0.31	4	31	100.00
IIHFL	N9	22-Sep-2023	920.01	925.00	943.90	925.00	943.90	943.90	925.95	100	0.93	2	100	100.00
IIHFL	NC	22-Sep-2023	908.83	915.00	915.00	910.00	910.00	910.00	914.71	173	1.58	2	173	100.00
IITL	BE	22-Sep-2023	105.00	108.95	108.95	104.05	107.85	107.85	104.94	665	0.70	17	-	-
IKIO	EQ	22-Sep-2023	352.25	353.55	357.80	350.90	354.50	354.35	354.36	124844	442.40	6764	57085	45.73
IL&FSENGG	BZ	22-Sep-2023	16.10	16.75	16.90	15.65	16.70	16.35	16.71	22976	3.84	55	-	-
IL&FSTRANS	BZ	22-Sep-2023	3.05	3.15	3.20	2.90	3.10	3.05	3.02	52432	1.58	81	-	-
IMAGICAA	EQ	22-Sep-2023	53.25	53.25	53.95	51.95	52.25	52.20	52.58	986536	518.70	4630	526604	53.38
IMFA	EQ	22-Sep-2023	387.30	389.90	397.40	380.50	390.00	390.65	387.62	91635	355.20	6508	33745	36.83
IMPAL	EQ	22-Sep-2023	797.85	808.40	808.40	795.10	795.15	798.75	799.50	821	6.56	133	503	61.27
IMPEXFERRO	BE	22-Sep-2023	3.70	3.65	3.65	3.65	3.65	3.65	3.65	24041	0.88	23	-	-
INCREDIBLE	EQ	22-Sep-2023	28.30	28.85	28.85	27.30	27.75	27.85	27.87	24441	6.81	183	19166	78.42
INDBANK	BE	22-Sep-2023	38.45	38.00	39.00	36.55	38.00	38.05	37.05	284333	105.35	948	-	-
INDHOTEL	EQ	22-Sep-2023	406.80	407.00	411.35	402.65	407.00	406.25	406.08	2478833	10065.97	45635	1258014	50.75
INDIACEM	EQ	22-Sep-2023	229.70	231.95	236.35	229.20	233.10	233.50	233.70	4068710	9508.44	26757	935155	22.98
INDIAGLYCO	EQ	22-Sep-2023	695.75	695.75	697.75	684.00	691.65	691.00	689.85	95477	658.65	5556	49400	51.74
INDIAMART	EQ	22-Sep-2023	2987.95	2990.95	3007.05	2970.00	2990.00	2991.20	2993.92	210901	6314.22	12462	143171	67.89
INDIANB	EQ	22-Sep-2023	404.90	408.85	434.15	407.40	420.50	420.85	423.16	8564982	36243.39	89782	1553790	18.14
INDIANCARD	EQ	22-Sep-2023	256.30	256.65	262.40	253.00	258.00	256.50	257.33	4341	11.17	362	2579	59.41
INDIANHUME	EQ	22-Sep-2023	244.65	246.40	249.45	242.30	243.00	244.00	245.67	23275	57.18	1591	13776	59.19
INDIGO	EQ	22-Sep-2023	2387.15	2401.00	2407.45	2346.05	2355.10	2355.55	2377.32	702509	16700.88	32619	418388	59.56
INDIGOPNTS	EQ	22-Sep-2023	1540.75	1540.75	1555.00	1526.15	1552.00	1549.15	1542.47	44662	688.90	8341	25090	56.18
INDIGRID	IV	22-Sep-2023	137.55	137.79	138.00	137.00	138.00	137.78	137.78	72836	100.35	594	63743	87.52
INDIGRID	NB	22-Sep-2023	1003.94	1003.94	1003.94	1003.94	1003.94	1003.94	1003.94	25	0.25	1	25	100.00
INDIGRID	ND	22-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	169	1.68	5	169	100.00
INDIGRID	NJ	22-Sep-2023	1021.98	1021.98	1028.99	1021.97	1028.99	1028.99	1022.86	469	4.80	8	440	93.82
INDNIPPON	EQ	22-Sep-2023	513.10	512.00	527.45	511.80	519.00	518.15	519.40	17761	92.25	1933	7554	42.53
INDOAMIN	EQ	22-Sep-2023	120.55	120.00	122.60	118.80	121.00	120.90	120.60	74267	89.57	1875	36574	49.25
INDOBORAX	BE	22-Sep-2023	163.60	164.00	166.80	161.05	163.85	162.85	163.40	32021	52.32	354	-	-
INDOCO	EQ	22-Sep-2023	340.05	341.80	345.00	335.60	339.00	340.75	340.75	64020	218.15	5119	20213	31.57
INDORAMA	EQ	22-Sep-2023	52.20	52.15	52.55	50.10	51.25	50.80	51.09	134222	68.58	1259	63781	47.52
INDOSTAR	BE	22-Sep-2023	170.90	173.30	173.40	170.00	171.95	171.90	171.69	45733	78.52	218	-	-
INDOTECH	BE	22-Sep-2023	439.90	434.90	434.95	431.10	431.10	431.10	431.33	769	3.32	18	-	-
INDOTHAI	BE	22-Sep-2023	228.00	227.00	227.00	221.55	226.50	226.50	226.25	47	0.11	5	-	-
INDOWIND	BE	22-Sep-2023	13.75	13.75	13.95	13.55	13.60	13.60	13.74	139532	19.18	421	-	-
INDRAMEDCO	BE	22-Sep-2023	159.65	161.60	161.60	156.50	161.60	161.10	159.43	67253	107.22	941	-	-
INDSWFTLAB	EQ	22-Sep-2023	86.65	86.65	88.20	85.20	85.65	85.65	86.29	127188	109.75	1731	77721	61.11
INDSWFTLTD	BE	22-Sep-2023	21.90	21.50	21.50	21.50	21.50	21.50	21.50	2708	0.58	14	-	-
INDTERRAIN	EQ	22-Sep-2023	57.40	57.25	58.70	57.25	58.20	58.00	57.88	89418	51.76	853	34954	39.09
INDUSINDBK	EQ	22-Sep-2023	1411.30	1416.00	1463.50	1413.00	1451.65	1452.90	1444.09	4397398	63502.55	165019	1973626	44.88
INDUSTOWER	EQ	22-Sep-2023	178.50	178.50	186.90	176.80	184.00	183.40	181.85	16997539	30910.30	90949	9165288	53.92
INFIBEAM	EQ	22-Sep-2023	17.60	17.75	18.00	17.00	17.25	17.20	17.32	54154488	9380.67	57920	11633058	21.48
INFINIUM	SM	22-Sep-2023	302.35	290.00	290.00	287.25	287.25	287.25	288.79	8000	23.10	4	4000	50.00
INFOBEAN	EQ	22-Sep-2023	468.60	465.30	477.00	465.30	469.00	468.75	469.32	12484	58.59	2354	6929	55.50
INFOLLION	SM	22-Sep-2023	178.00	178.05	183.50	178.00	180.55	180.55	180.93	20800	37.63	13	16000	76.92
INFOMEDIA	EQ	22-Sep-2023	5.20	5.35	5.35	5.10	5.10	5.25	5.16	43356	2.24	117	26836	61.90
INFRABEES	EQ	22-Sep-2023	643.39	647.50	647.50	638.90	641.45	640.69	642.20	3718	23.88	319	3110	83.65
INFY	EQ	22-Sep-2023	1501.75	1491.90	1506.95	1485.20	1495.00	1496.15	1498.04	5455613	81727.51	207641	2732362	50.08
INGERRAND	EQ	22-Sep-2023	3037.20	3038.00	3056.55	2966.00	2981.00	2986.70	3013.70	8024	241.82	2737	3538	44.09
INNOVATIVE	SM	22-Sep-2023	7.95	8.30	8.30	8.30	8.30	8.30	8.30	45000	3.74	12	45000	100.00
INOXGREEN	EQ	22-Sep-2023	65.60	66.60	66.85	64.95	65.45	65.20	65.77	673062	442.70	4204	278960	41.45
INOXWIND	EQ	22-Sep-2023	197.25	197.00	198.05	190.30	191.05	191.60	193.83	486756	943.50	7182	315519	64.82
INSECTICID	EQ	22-Sep-2023	473.40	470.45	477.25	469.50	470.15	472.05	472.65	20710	97.89	2267	9666	46.67
INSPIRISYS	BE	22-Sep-2023	67.30	65.25	67.50	64.35	66.95	65.20	65.95	3566	2.35	48	-	-
INTELLECT	EQ	22-Sep-2023	709.05	710.95	722.60	701.55	716.45	719.25	713.12	253058	1804.61	10910	88988	35.17
INTENTECH	EQ	22-Sep-2023	84.65	84.65	85.00	83.05	84.25	83.60	83.78	72752	60.95	1129	39684	54.55
INTLCONV	EQ	22-Sep-2023	83.70	83.95	85.95	80.35	81.50	81.25	82.47	448789	370.14	3636	273510	60.94
INVENTURE	EQ	22-Sep-2023	2.35	2.35	2.35	2.25	2.35	2.30	2.30	4157960	95.45	1512	1600155	38.48
IOB	EQ	22-Sep-2023	42.95	44.15	46.30	42.25	43.95	43.85	43.74	245100797	107207.59	256705	25251343	10.30
IOC	EQ	22-Sep-2023	92.75	92.80	93.35	92.00	92.15	92.25	92.78	10983768	10190.23	45427	5831937	53.10
IOLCP	EQ	22-Sep-2023	478.30	480.00	487.95	470.70	474.00	475.70	478.72	692735	3316.24	22232	189380	27.34
IONEXCHANG	EQ	22-Sep-2023	508.45	514.00	526.45	495.00	497.40	497.10	507.33	216927	1100.53	17539	138073	63.65
IPCALAB	EQ	22-Sep-2023	900.05	900.05	903.70	878.00	893.95	894.25	893.37	474060	4235.13	17427	261189	55.10
IPL	EQ	22-Sep-2023	298.85	297.00	308.50	294.65	297.50	296.35	301.80	2752853	8308.06	20799	606089	22.02
IRB	EQ	22-Sep-2023	29.50	29.65	30.45	29.40	29.80	29.80	29.86	26746326	7985.29	28491	15342116	57.36
IRBINVIT	IV	22-Sep-2023	72.04	72.43	72.50	71.80	72.24	72.09	72.28	140352	101.44	1047	125745	89.59
IRCON	EQ	22-Sep-2023	135.90	135.90	143.15	132.65	140.75	141.45	137.53	16868831	23200.53	76114	3552747	21.06
IRCTC	EQ	22-Sep-2023	671.30	673.00	675.40	661.00	663.45	663.35	665.85	1386201	9230.05	45805	477505	34.45
IREDA	N4	22-Sep-2023	1050.00	1043.15	1043.15	1043.15	1043.15	1043.15	1043.15	10	0.10	1	10	100.00
IRFC	EQ	22-Sep-2023	74.45	75.00	76.10	71.35	74.85	75.10	73.83	94866289	70038.74	222349	20959130	22.09
IRFC	N2	22-Sep-2023	1167.00	1167.00	1169.00	1167.00	1169.00	1168.38	1168.39	432	5.05	3	432	100.00
IRFC	N4	22-Sep-2023	1146.00	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	100	1.14	1	100	100.00
IRFC	N9	22-Sep-2023	1045.00	1045.21	1045.21	1045.00	1045.00	1045.00	1045.05	45	0.47	5	45	100.00
IRFC	NA	22-Sep-2023	1176.00	1189.11	1189.11	1182.00	1182.00	1182.00	1186.73	1042	12.37	11	967	92.80
IRFC	NC	22-Sep-2023	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	50	0.60	3	50	100.00
IRFC	ND	22-Sep-2023	1071.80	1071.80	1071.80	1071.80	1071.80	1071.80	1071.80	9	0.10	1	9	100.00
IRFC	NE	22-Sep-2023	1197.01	1199.00	1205.51	1199.00	1205.51	1205.51	1200.63	80	0.96	3	80	100.00
IRFC	NG	22-Sep-2023	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	2997	35.06	6	2997	100.00
IRFC	NI	22-Sep-2023	1099.00	1099.00	1099.00	1081.21	1081.21	1081.21	1084.22	259	2.81	7	259	100.00
IRFC	NJ	22-Sep-2023	1175.66	1176.00	1178.15	1172.50	1178.00	1178.05	1175.94	1900	22.34	13	1600	84.21
IRFC	NO	22-Sep-2023	1193.35	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1000	12.00	1	1000	100.00
IRIS	BE	22-Sep-2023	98.35	99.95	101.80	98.00	99.30	99.25	99.50	8191	8.15	93	-	-
IRISDOREME	EQ	22-Sep-2023	75.05	76.55	77.00	73.10	74.85	73.90	75.45	66195	49.94	648	13647	20.62
ISEC	EQ	22-Sep-2023	617.40	614.20	620.45	611.30	613.00	613.45	616.03	565303	3482.43	9372	317093	56.09
ISFT	EQ	22-Sep-2023	141.25	142.35	143.95	137.15	139.15	139.00	140.14	21520	30.16	1029	13106	60.90
ISGEC	EQ	22-Sep-2023	726.00	726.00	740.05	722.70	726.10	726.00	730.70	55359	404.51	6225	21603	39.02
ISHAN	SM	22-Sep-2023	33.20	33.75	33.75	33.75	33.75	33.75	33.75	1600	0.54	1	1600	100.00
ISMTLTD	EQ	22-Sep-2023	75.00	74.95	76.80	73.45	75.00	74.90	75.00	303578	227.68	3268	124885	41.14
ITBEES	EQ	22-Sep-2023	34.52	34.45	34.80	34.30	34.70	34.59	34.51	3520423	1214.98	10152	2052496	58.30
ITC	EQ	22-Sep-2023	447.50	447.50	448.40	442.25	442.50	443.10	444.33	7506309	33352.89	195313	3445505	45.90
ITDC	EQ	22-Sep-2023	374.75	375.40	382.50	371.35	378.00	377.00	378.32	85686	324.16	4553	33433	39.02
ITDCEM	EQ	22-Sep-2023	212.40	213.95	218.90	212.45	216.50	215.95	216.22	818499	1769.75	12151	312341	38.16
ITI	EQ	22-Sep-2023	173.50	175.00	190.85	174.15	190.85	190.85	188.41	6382500	12025.36	31102	1527324	23.93
IVC	BE	22-Sep-2023	7.80	7.95	8.10	7.70	7.95	8.00	7.97	205374	16.37	555	-	-
IVP	EQ	22-Sep-2023	162.55	165.20	165.60	161.20	165.55	163.60	163.45	3991	6.52	273	2688	67.35
IVZINGOLD	EQ	22-Sep-2023	5240.00	5236.90	5248.95	5223.75	5230.10	5232.05	5231.62	597	31.23	34	591	98.99
IVZINNIFTY	EQ	22-Sep-2023	2191.41	2188.30	2188.30	2187.00	2188.30	2188.30	2187.24	11	0.24	3	10	90.91
IWEL	EQ	22-Sep-2023	2523.05	2525.00	2525.00	2426.00	2460.00	2451.35	2473.05	3285	81.24	539	2762	84.08
IZMO	BE	22-Sep-2023	190.55	186.75	186.75	186.75	186.75	186.75	186.75	57004	106.45	133	-	-
J&KBANK	EQ	22-Sep-2023	108.10	108.40	110.00	106.55	108.70	108.70	108.51	8758632	9503.84	22999	2239573	25.57
JAGRAN	EQ	22-Sep-2023	99.15	99.40	101.70	99.00	100.25	100.15	100.32	92320	92.62	1542	47569	51.53
JAGSNPHARM	EQ	22-Sep-2023	416.55	422.00	426.00	410.00	411.15	413.05	414.56	26595	110.25	2137	13905	52.28
JAIBALAJI	BE	22-Sep-2023	412.10	410.00	430.00	405.95	420.00	422.35	422.77	604818	2556.97	3199	-	-
JAICORPLTD	EQ	22-Sep-2023	207.35	208.40	208.80	203.40	204.60	205.00	205.90	961546	1979.82	8937	262930	27.34
JAINAM	SM	22-Sep-2023	137.00	137.00	138.00	137.00	138.00	138.00	137.33	3000	4.12	3	3000	100.00
JAIPURKURT	EQ	22-Sep-2023	76.95	79.30	79.30	73.20	73.50	74.50	75.96	12514	9.51	203	7640	61.05
JALAN	SM	22-Sep-2023	5.60	5.35	5.50	5.35	5.35	5.35	5.38	54000	2.90	17	39000	72.22
JAMNAAUTO	EQ	22-Sep-2023	119.95	120.40	122.70	117.85	118.35	118.35	120.17	2533758	3044.83	21090	1467126	57.90
JASH	EQ	22-Sep-2023	1329.65	1325.80	1325.80	1300.00	1313.00	1308.05	1311.14	5609	73.54	735	3626	64.65
JAYAGROGN	EQ	22-Sep-2023	196.80	199.75	202.10	196.50	201.85	200.05	199.93	19369	38.72	1034	13080	67.53
JAYBARMARU	EQ	22-Sep-2023	267.25	271.90	275.00	265.55	267.15	268.20	269.28	16307	43.91	810	9700	59.48
JAYNECOIND	EQ	22-Sep-2023	36.95	36.90	38.45	36.45	37.95	37.95	37.69	342219	128.98	1230	195755	57.20
JAYSREETEA	EQ	22-Sep-2023	107.00	106.90	109.55	104.70	106.55	106.85	107.18	256430	274.84	4484	106248	41.43
JBCHEPHARM	EQ	22-Sep-2023	1442.15	1425.00	1429.75	1371.10	1384.00	1377.70	1385.00	208543	2888.32	25312	81039	38.86
JBMA	BE	22-Sep-2023	1443.95	1430.00	1457.95	1415.00	1430.00	1428.20	1433.56	21205	303.99	2591	-	-
JCHAC	EQ	22-Sep-2023	1233.25	1240.00	1246.00	1221.20	1222.20	1224.75	1230.29	10791	132.76	1544	5369	49.75
JETAIRWAYS	BZ	22-Sep-2023	57.20	57.00	57.75	55.30	56.40	56.55	56.76	51565	29.27	598	-	-
JETFREIGHT	BE	22-Sep-2023	9.80	9.80	9.80	9.50	9.65	9.55	9.71	130548	12.67	322	-	-
JETKNIT	SM	22-Sep-2023	81.75	77.70	77.70	77.70	77.70	77.70	77.70	1500	1.17	1	1500	100.00
JFLLIFE	SM	22-Sep-2023	47.50	46.05	46.05	45.10	45.25	45.25	45.60	8000	3.65	4	8000	100.00
JHS	BE	22-Sep-2023	21.55	21.15	21.30	21.15	21.20	21.20	21.17	33049	7.00	71	-	-
JINDALPHOT	EQ	22-Sep-2023	539.45	556.20	590.00	491.10	564.95	571.05	536.01	1033967	5542.15	31986	118187	11.43
JINDALPOLY	EQ	22-Sep-2023	688.40	681.70	684.85	669.50	681.85	676.90	677.50	75134	509.03	5808	26966	35.89
JINDALSAW	EQ	22-Sep-2023	352.20	349.00	356.10	340.05	347.30	346.10	347.66	588278	2045.20	14387	316707	53.84
JINDALSTEL	EQ	22-Sep-2023	689.05	686.10	693.00	678.80	683.70	683.20	684.38	1966991	13461.62	31461	889498	45.22
JINDRILL	EQ	22-Sep-2023	578.95	583.45	588.90	563.05	572.00	571.05	573.71	89296	512.30	6860	30282	33.91
JINDWORLD	EQ	22-Sep-2023	371.95	374.85	376.50	357.00	364.70	362.50	363.63	87779	319.19	6437	34092	38.84
JIOFIN	EQ	22-Sep-2023	227.65	227.95	232.25	226.35	228.20	227.80	228.23	38327554	87473.08	160047	27414000	71.53
JISLDVREQS	BE	22-Sep-2023	31.00	31.55	31.60	31.00	31.45	31.45	31.16	28070	8.75	53	-	-
JISLJALEQS	EQ	22-Sep-2023	62.60	62.90	63.30	61.40	62.50	62.65	62.44	2568218	1603.56	10370	1089109	42.41
JITFINFRA	BE	22-Sep-2023	448.75	454.80	454.80	435.00	448.00	442.05	441.29	11368	50.17	221	-	-
JIWANRAM	ST	22-Sep-2023	25.75	24.50	24.50	24.50	24.50	24.50	24.50	54000	13.23	8	54000	100.00
JKCEMENT	EQ	22-Sep-2023	3209.00	3210.05	3213.95	3140.50	3150.75	3155.90	3169.56	55344	1754.16	9012	14889	26.90
JKIL	EQ	22-Sep-2023	394.35	407.80	410.90	394.00	404.50	403.05	405.80	486960	1976.10	13416	116370	23.90
JKLAKSHMI	EQ	22-Sep-2023	639.50	639.00	651.00	627.95	644.00	644.45	637.09	151546	965.48	10834	55267	36.47
JKPAPER	EQ	22-Sep-2023	381.20	382.80	387.00	377.10	382.15	382.75	382.43	521064	1992.70	13796	184356	35.38
JKTYRE	EQ	22-Sep-2023	265.60	267.00	281.00	264.20	278.05	278.40	276.93	4734734	13111.95	48221	1168222	24.67
JLHL	EQ	22-Sep-2023	1052.35	1055.00	1068.85	1047.95	1066.00	1063.80	1057.85	458605	4851.33	14717	196773	42.91
JMA	EQ	22-Sep-2023	76.70	76.50	78.05	76.25	76.80	76.45	76.78	14341	11.01	219	9813	68.43
JMFINANCIL	EQ	22-Sep-2023	85.65	86.00	86.25	84.20	85.50	85.35	85.20	2485629	2117.83	10658	861263	34.65
JOCIL	EQ	22-Sep-2023	202.05	205.10	209.25	202.00	203.10	203.10	205.63	27407	56.36	1637	13714	50.04
JPASSOCIAT	EQ	22-Sep-2023	11.85	11.90	12.00	11.45	11.70	11.70	11.74	11683477	1372.02	5247	5125914	43.87
JPOLYINVST	EQ	22-Sep-2023	565.65	567.00	578.05	537.35	560.35	566.40	553.50	73919	409.14	5754	25051	33.89
JPPOWER	EQ	22-Sep-2023	10.45	10.45	10.60	10.20	10.40	10.40	10.44	227922834	23795.28	63253	44987806	19.74
JSL	EQ	22-Sep-2023	463.10	467.10	470.00	454.35	458.00	456.90	461.25	760233	3506.54	30003	361068	47.49
JSLL	SM	22-Sep-2023	1035.50	1078.75	1080.00	1005.00	1050.00	1050.00	1056.71	31500	332.86	53	16500	52.38
JSWENERGY	EQ	22-Sep-2023	393.80	396.70	425.00	396.00	419.50	422.10	413.74	8195545	33908.32	79637	2155259	26.30
JSWHL	EQ	22-Sep-2023	4634.90	4641.60	4775.00	4615.00	4760.00	4735.10	4695.66	1565	73.49	596	770	49.20
JSWSTEEL	EQ	22-Sep-2023	778.35	780.00	783.70	772.70	774.50	774.05	778.14	2147621	16711.50	82592	861887	40.13
JTEKTINDIA	EQ	22-Sep-2023	143.75	144.00	146.40	142.50	143.15	143.45	144.26	131599	189.85	3043	46075	35.01
JTLIND	EQ	22-Sep-2023	214.45	214.90	226.00	212.00	224.25	224.65	220.00	1177949	2591.49	8460	480759	40.81
JUBLFOOD	EQ	22-Sep-2023	535.45	535.50	535.95	525.25	530.50	531.00	530.58	1702375	9032.52	57701	718957	42.23
JUBLINDS	EQ	22-Sep-2023	665.85	659.05	678.00	654.00	677.90	670.40	664.59	11548	76.75	2516	4208	36.44
JUBLINGREA	EQ	22-Sep-2023	470.15	470.95	476.20	466.85	469.05	471.25	471.77	114814	541.65	7717	48360	42.12
JUBLPHARMA	EQ	22-Sep-2023	431.50	432.90	435.80	426.00	430.00	429.25	429.85	95625	411.05	6699	27174	28.42
JUNIORBEES	EQ	22-Sep-2023	480.49	494.90	494.90	475.60	480.40	480.21	480.51	130593	627.52	4266	84822	64.95
JUSTDIAL	EQ	22-Sep-2023	698.75	704.95	710.15	693.05	706.00	708.20	703.52	109598	771.05	7651	34838	31.79
JWL	EQ	22-Sep-2023	319.45	324.00	324.80	303.50	303.50	303.55	306.94	1873682	5751.12	19391	909908	48.56
JYOTHYLAB	EQ	22-Sep-2023	351.00	352.55	356.05	347.35	348.50	349.05	352.33	604723	2130.62	10894	406142	67.16
JYOTISTRUC	BE	22-Sep-2023	13.70	13.45	13.45	13.45	13.45	13.45	13.45	1369672	184.22	290	-	-
KABRAEXTRU	EQ	22-Sep-2023	449.80	449.80	456.00	446.00	449.00	451.60	451.24	37723	170.22	4405	14811	39.26
KAJARIACER	EQ	22-Sep-2023	1354.20	1354.20	1378.95	1330.30	1338.00	1335.85	1350.88	87357	1180.09	8381	40317	46.15
KAKATCEM	EQ	22-Sep-2023	221.20	223.35	223.85	216.30	218.70	220.10	219.81	10893	23.94	985	4841	44.44
KALYANIFRG	BE	22-Sep-2023	573.30	561.85	561.85	561.85	561.85	561.85	561.85	1479	8.31	51	-	-
KALYANKJIL	EQ	22-Sep-2023	213.10	213.50	218.85	210.05	216.75	215.70	214.54	2133466	4577.23	44294	861670	40.39
KAMATHOTEL	EQ	22-Sep-2023	202.50	204.80	206.90	201.00	202.00	202.20	202.57	26731	54.15	455	21733	81.30
KAMDHENU	EQ	22-Sep-2023	296.50	298.00	302.00	290.75	292.95	292.55	296.43	184534	547.02	6304	62249	33.73
KAMOPAINTS	BE	22-Sep-2023	159.85	160.00	164.95	155.20	157.90	156.85	160.55	21116	33.90	434	-	-
KANANIIND	EQ	22-Sep-2023	7.95	8.05	8.10	7.80	8.00	8.05	7.98	62056	4.95	374	38976	62.81
KANORICHEM	EQ	22-Sep-2023	125.50	126.05	128.90	124.80	126.05	125.65	125.84	77177	97.12	984	45951	59.54
KANPRPLA	EQ	22-Sep-2023	117.25	116.75	118.35	115.80	115.80	116.30	116.98	7672	8.97	696	2668	34.78
KANSAINER	EQ	22-Sep-2023	326.05	326.40	326.85	320.15	323.40	322.45	324.53	249588	809.99	22892	170215	68.20
KAPSTON	EQ	22-Sep-2023	173.40	171.00	182.00	171.00	182.00	181.35	179.68	20257	36.40	740	12836	63.37
KARMAENG	BE	22-Sep-2023	44.10	44.10	44.10	43.10	43.15	43.15	43.29	3084	1.34	45	-	-
KARURVYSYA	EQ	22-Sep-2023	134.30	134.25	137.45	134.05	135.60	135.55	136.14	1939841	2640.89	15698	1021718	52.67
KAUSHALYA	EQ	22-Sep-2023	6.15	6.30	6.35	5.90	6.20	6.10	6.11	157676	9.64	424	70530	44.73
KAVVERITEL	BE	22-Sep-2023	8.50	8.35	8.35	8.35	8.35	8.35	8.35	4549	0.38	29	-	-
KAYA	EQ	22-Sep-2023	348.40	343.20	352.00	341.65	352.00	349.30	346.98	8519	29.56	578	5340	62.68
KAYNES	EQ	22-Sep-2023	2067.85	2085.00	2127.45	1986.10	2057.00	2050.15	2041.36	216992	4429.59	26103	95173	43.86
KBCGLOBAL	BE	22-Sep-2023	2.60	2.60	2.60	2.55	2.60	2.60	2.57	434368	11.18	326	-	-
KCP	EQ	22-Sep-2023	114.60	115.75	117.00	113.70	115.00	115.15	115.36	161951	186.83	2279	68240	42.14
KCPSUGIND	EQ	22-Sep-2023	34.55	34.80	35.15	33.75	34.80	34.75	34.50	588034	202.90	3951	164132	27.91
KDDL	EQ	22-Sep-2023	2052.60	2050.00	2092.45	1990.00	2019.95	2009.70	2026.70	15635	316.88	4266	5246	33.55
KDL	SM	22-Sep-2023	329.85	330.00	330.00	320.00	320.50	325.25	325.84	14400	46.92	18	12000	83.33
KEC	EQ	22-Sep-2023	664.50	667.80	667.80	650.00	655.00	655.90	655.74	147873	969.66	10077	60282	40.77
KECL	EQ	22-Sep-2023	106.80	106.05	107.75	104.10	106.10	105.70	105.65	113992	120.44	1473	74356	65.23
KEEPLEARN	BE	22-Sep-2023	3.40	3.45	3.45	3.35	3.35	3.35	3.45	2205	0.08	10	-	-
KEI	EQ	22-Sep-2023	2573.60	2564.00	2570.00	2431.30	2490.00	2479.70	2496.48	404893	10108.06	29504	262307	64.78
KELLTONTEC	EQ	22-Sep-2023	88.00	88.90	89.70	85.95	88.50	87.75	87.68	778324	682.45	7233	257910	33.14
KENNAMET	EQ	22-Sep-2023	2735.90	2770.00	2770.00	2692.15	2752.55	2751.30	2735.68	3679	100.65	1199	1485	40.36
KERNEX	BE	22-Sep-2023	450.40	452.00	460.00	436.50	452.00	452.00	445.02	24921	110.90	264	-	-
KESORAMIND	BE	22-Sep-2023	87.90	88.85	91.95	84.65	88.00	88.10	88.46	452947	400.66	1184	-	-
KEYFINSERV	EQ	22-Sep-2023	110.65	111.05	115.50	107.95	113.00	113.60	112.95	37649	42.53	1514	15153	40.25
KFINTECH	EQ	22-Sep-2023	448.20	446.15	459.30	446.15	451.50	451.45	453.59	139183	631.33	7431	44197	31.75
KHADIM	EQ	22-Sep-2023	269.05	269.00	273.35	263.45	271.00	272.15	268.73	58580	157.42	2953	24540	41.89
KHAICHEM	EQ	22-Sep-2023	66.60	67.10	67.50	65.70	66.10	66.20	66.31	76953	51.03	1035	44818	58.24
KHAITANLTD	BE	22-Sep-2023	54.00	54.10	54.50	54.10	54.50	54.50	54.19	43	0.02	3	-	-
KHANDSE	BE	22-Sep-2023	25.05	26.25	26.25	24.70	25.00	25.25	25.37	21654	5.49	68	-	-
KICL	EQ	22-Sep-2023	2641.05	2645.05	2698.90	2619.90	2650.80	2667.05	2656.42	3097	82.27	984	1480	47.79
KILITCH	BE	22-Sep-2023	237.25	242.35	249.10	240.00	249.10	249.05	247.41	48461	119.90	477	-	-
KIMS	EQ	22-Sep-2023	1986.25	1980.00	2004.95	1975.45	1990.00	1993.05	1992.37	50393	1004.02	7341	34175	67.82
KINGFA	EQ	22-Sep-2023	2292.25	2302.65	2320.00	2270.00	2280.00	2286.55	2286.26	3500	80.02	923	1519	43.40
KIOCL	EQ	22-Sep-2023	319.20	323.00	346.80	323.00	336.00	335.85	335.03	5338923	17886.95	70668	372085	6.97
KIRIINDUS	EQ	22-Sep-2023	271.15	273.00	281.00	271.00	277.50	277.65	277.03	264474	732.67	7348	109552	41.42
KIRLFER	EQ	22-Sep-2023	460.90	456.50	467.00	456.50	463.00	462.75	463.11	49685	230.10	6955	24191	48.69
KIRLOSBROS	EQ	22-Sep-2023	846.30	850.00	852.65	813.35	829.50	837.00	833.81	75372	628.46	9139	37449	49.69
KIRLOSENG	EQ	22-Sep-2023	487.65	489.60	492.50	476.60	482.00	481.80	483.03	240670	1162.50	16354	118357	49.18
KIRLOSIND	EQ	22-Sep-2023	3327.80	3376.05	3376.05	3241.00	3261.05	3279.30	3301.96	3225	106.49	858	1756	54.45
KIRLPNU	EQ	22-Sep-2023	572.85	573.00	609.55	573.00	605.25	606.80	594.67	167213	994.36	13388	95480	57.10
KITEX	EQ	22-Sep-2023	196.10	196.40	197.00	192.65	196.50	195.05	194.91	65152	126.98	2175	27808	42.68
KKCL	EQ	22-Sep-2023	687.40	681.30	705.90	667.25	705.00	701.70	688.94	70165	483.40	5613	38003	54.16
KMSUGAR	EQ	22-Sep-2023	33.90	33.95	34.30	32.75	33.70	33.65	33.52	640058	214.56	3732	164524	25.70
KNAGRI	SM	22-Sep-2023	138.00	135.40	137.00	135.00	137.00	137.00	135.72	9600	13.03	6	9600	100.00
KNRCON	EQ	22-Sep-2023	274.15	273.00	278.55	269.50	272.20	272.65	272.96	644920	1760.38	17799	373413	57.90
KOHINOOR	EQ	22-Sep-2023	35.60	35.80	35.80	35.00	35.50	35.25	35.21	66245	23.33	572	40145	60.60
KOKUYOCMLN	BE	22-Sep-2023	135.05	135.90	137.20	132.00	136.95	136.65	134.25	40462	54.32	540	-	-
KOLTEPATIL	EQ	22-Sep-2023	435.40	436.50	456.50	433.35	454.80	451.35	444.86	187710	835.04	11360	90256	48.08
KOPRAN	EQ	22-Sep-2023	222.15	222.25	224.80	219.65	224.00	222.70	222.61	169356	377.01	3663	92455	54.59
KORE	SM	22-Sep-2023	318.90	318.15	328.00	318.15	319.25	319.90	321.49	4000	12.86	4	2000	50.00
KOTAKALPHA	EQ	22-Sep-2023	34.31	34.31	34.68	34.25	34.57	34.55	34.56	279967	96.76	584	194553	69.49
KOTAKBANK	EQ	22-Sep-2023	1755.70	1758.00	1769.90	1752.15	1760.90	1756.45	1761.00	3710123	65335.20	163883	2485927	67.00
KOTAKBKETF	EQ	22-Sep-2023	454.37	457.50	458.65	451.31	454.82	455.18	456.91	236669	1081.37	842	230225	97.28
KOTAKCONS	EQ	22-Sep-2023	85.21	85.50	85.79	85.30	85.30	85.30	85.46	421	0.36	6	243	57.72
KOTAKGOLD	EQ	22-Sep-2023	50.41	50.36	50.49	50.30	50.31	50.33	50.37	112618	56.72	663	71879	63.83
KOTAKIT	EQ	22-Sep-2023	34.28	34.67	34.67	34.11	34.37	34.33	34.34	24239	8.32	283	13526	55.80
KOTAKLIQ	EQ	22-Sep-2023	999.99	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	190	1.90	4	190	100.00
KOTAKLOVOL	EQ	22-Sep-2023	15.53	15.85	15.85	15.35	15.50	15.49	15.46	5702	0.88	81	5360	94.00
KOTAKMID50	EQ	22-Sep-2023	116.61	116.31	116.89	115.73	116.05	116.35	116.22	10067	11.70	153	6077	60.37
KOTAKMNC	EQ	22-Sep-2023	22.07	22.12	22.24	22.03	22.16	22.17	22.11	13672	3.02	49	8251	60.35
KOTAKNIFTY	EQ	22-Sep-2023	212.54	212.54	214.44	211.23	212.02	211.63	212.01	27445	58.19	392	25815	94.06
KOTAKNV20	EQ	22-Sep-2023	118.53	118.48	118.48	116.00	118.35	118.28	117.72	10171	11.97	226	6006	59.05
KOTAKPSUBK	EQ	22-Sep-2023	500.97	505.90	522.35	505.90	520.65	520.03	518.87	113228	587.50	1584	78321	69.17
KOTAKSILVE	EQ	22-Sep-2023	71.69	71.94	72.68	71.65	72.43	72.62	72.47	30934	22.42	185	21637	69.95
KOTARISUG	BE	22-Sep-2023	55.70	55.70	57.00	55.00	55.50	55.75	55.99	104274	58.38	971	-	-
KOTHARIPET	EQ	22-Sep-2023	118.10	119.15	120.85	114.80	120.00	119.15	117.96	108429	127.91	2764	40418	37.28
KOTHARIPRO	EQ	22-Sep-2023	122.75	122.75	125.95	121.60	122.00	122.35	123.55	7589	9.38	262	4461	58.78
KOTYARK	SM	22-Sep-2023	612.05	615.00	651.00	598.95	627.50	630.35	625.39	62000	387.74	241	42200	68.06
KOVAI	EQ	22-Sep-2023	2585.55	2624.35	2624.35	2562.80	2593.00	2594.85	2582.86	2472	63.85	627	1624	65.70
KPIGREEN	EQ	22-Sep-2023	814.45	816.00	836.55	790.00	819.00	822.50	811.92	165707	1345.40	8636	83634	50.47
KPIL	EQ	22-Sep-2023	632.60	633.00	636.80	617.10	626.00	623.50	623.77	172255	1074.47	8849	96261	55.88
KPITTECH	EQ	22-Sep-2023	1077.60	1084.40	1091.30	1045.00	1075.50	1073.75	1063.62	1024376	10895.42	65274	355245	34.68
KPRMILL	EQ	22-Sep-2023	731.90	731.90	734.35	717.30	726.55	729.40	725.70	162276	1177.63	11744	85736	52.83
KRBL	EQ	22-Sep-2023	406.60	408.40	410.65	401.40	403.00	402.55	404.88	199378	807.25	7930	83238	41.75
KREBSBIO	BE	22-Sep-2023	64.25	64.50	65.50	64.50	65.50	65.50	65.50	1230	0.81	8	-	-
KRIDHANINF	BE	22-Sep-2023	2.85	2.90	2.90	2.90	2.90	2.90	2.90	43807	1.27	16	-	-
KRISHANA	EQ	22-Sep-2023	435.95	436.95	479.90	436.60	473.85	472.50	460.09	254876	1172.67	8814	129283	50.72
KRISHCA	SM	22-Sep-2023	241.90	232.00	232.00	224.15	228.90	228.90	226.95	22000	49.93	11	12000	54.55
KRISHNADEF	SM	22-Sep-2023	286.30	300.00	300.00	289.05	291.05	293.45	294.34	15000	44.15	15	11000	73.33
KRITI	EQ	22-Sep-2023	101.90	102.95	103.25	101.20	101.25	101.60	102.05	31204	31.84	587	19828	63.54
KRITIKA	BE	22-Sep-2023	18.60	18.60	18.80	18.00	18.40	18.30	18.22	94174	17.16	781	-	-
KRITINUT	BE	22-Sep-2023	74.60	72.50	73.95	71.45	72.90	73.05	72.41	29739	21.53	318	-	-
KRSNAA	EQ	22-Sep-2023	652.60	652.45	657.45	640.90	651.00	650.25	649.96	53955	350.69	5154	32795	60.78
KSB	EQ	22-Sep-2023	3122.35	3093.00	3227.70	3018.05	3040.00	3079.80	3103.62	454614	14109.50	49329	56182	12.36
KSCL	EQ	22-Sep-2023	617.75	620.05	644.95	616.30	636.60	631.05	633.48	454294	2877.86	22014	200934	44.23
KSHITIJPOL	BE	22-Sep-2023	5.85	5.80	5.80	5.75	5.75	5.75	5.75	45693	2.63	180	-	-
KSL	EQ	22-Sep-2023	515.25	515.00	534.00	509.55	514.25	515.80	518.59	133484	692.24	7590	32177	24.11
KSOLVES	BE	22-Sep-2023	1030.65	1025.00	1066.00	1008.00	1064.00	1062.70	1040.02	11951	124.29	1224	-	-
KTKBANK	EQ	22-Sep-2023	239.90	240.75	243.45	233.55	243.40	241.75	239.34	3291403	7877.57	24744	912089	27.71
KUANTUM	EQ	22-Sep-2023	176.60	178.70	179.90	173.20	175.50	174.65	175.49	401356	704.35	7275	142337	35.46
L&TFH	EQ	22-Sep-2023	123.20	123.40	126.25	123.00	124.25	124.55	124.66	5749660	7167.53	29729	1958741	34.07
L&TFINANCE	NC	22-Sep-2023	1053.45	1055.00	1055.00	1054.99	1054.99	1054.99	1054.99	6	0.06	3	6	100.00
L&TFINANCE	NE	22-Sep-2023	1005.00	1010.55	1010.55	1010.55	1010.55	1010.55	1010.55	2	0.02	1	2	100.00
L&TFINANCE	NG	22-Sep-2023	1092.00	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	1	0.01	1	1	100.00
L&TFINANCE	NI	22-Sep-2023	1063.79	1063.79	1065.49	1045.00	1065.48	1056.74	1051.10	547	5.75	45	524	95.80
L&TFINANCE	NW	22-Sep-2023	1015.00	1025.00	1025.00	1020.00	1020.00	1020.00	1020.54	28	0.29	3	25	89.29
L&TFINANCE	Y5	22-Sep-2023	1064.94	1062.01	1062.01	1062.01	1062.01	1062.01	1062.01	1	0.01	1	1	100.00
L&TFINANCE	Y7	22-Sep-2023	999.00	1004.60	1004.60	997.00	1001.00	1001.38	999.99	483	4.83	36	313	64.80
L&TFINANCE	Y9	22-Sep-2023	1085.00	1075.00	1075.00	1070.10	1074.95	1074.95	1073.18	420	4.51	8	410	97.62
LAGNAM	BE	22-Sep-2023	66.00	66.00	67.25	64.30	65.00	65.05	64.99	12366	8.04	83	-	-
LAL	BE	22-Sep-2023	228.15	223.70	232.00	223.70	231.00	231.00	223.91	2015	4.51	4	-	-
LALPATHLAB	EQ	22-Sep-2023	2390.95	2391.90	2405.00	2317.00	2337.65	2339.60	2350.73	177894	4181.82	16814	41550	23.36
LAMBODHARA	EQ	22-Sep-2023	169.80	166.50	172.95	161.00	162.20	162.95	164.93	55926	92.24	2471	27645	49.43
LANDMARK	EQ	22-Sep-2023	799.00	801.60	807.80	785.70	788.20	788.50	794.23	87672	696.32	10772	36836	42.02
LAOPALA	EQ	22-Sep-2023	419.75	421.00	452.00	417.80	423.15	426.20	430.82	318327	1371.41	16959	81946	25.74
LASA	BE	22-Sep-2023	27.00	26.60	27.30	26.30	26.80	26.90	26.72	33546	8.96	162	-	-
LATENTVIEW	EQ	22-Sep-2023	413.85	414.00	421.45	407.50	417.10	417.25	415.01	566470	2350.92	15394	246699	43.55
LATTEYS	BE	22-Sep-2023	43.85	43.85	43.85	43.00	43.00	43.00	43.68	29918	13.07	17	-	-
LAURUSLABS	EQ	22-Sep-2023	390.70	390.50	391.90	382.10	386.90	386.60	386.59	1355645	5240.77	21208	391041	28.85
LAXMICOT	EQ	22-Sep-2023	22.30	23.30	23.30	21.60	22.20	22.00	22.27	31239	6.96	282	15716	50.31
LAXMIMACH	EQ	22-Sep-2023	14985.30	14985.30	15161.85	14810.05	14866.00	14862.10	14985.34	2247	336.72	928	1210	53.85
LCCINFOTEC	BE	22-Sep-2023	1.75	1.75	1.75	1.70	1.75	1.75	1.72	21367	0.37	36	-	-
LEMERITE	SM	22-Sep-2023	49.40	48.55	48.55	48.55	48.55	48.55	48.55	1600	0.78	1	1600	100.00
LEMONTREE	EQ	22-Sep-2023	113.00	113.45	115.95	112.90	114.85	115.35	114.74	4513996	5179.39	27319	1723132	38.17
LEXUS	BE	22-Sep-2023	36.65	37.00	38.00	35.95	36.95	37.05	36.51	7407	2.70	82	-	-
LFIC	EQ	22-Sep-2023	146.45	146.60	147.95	144.00	146.00	144.50	145.54	2525	3.67	158	952	37.70
LGBBROSLTD	EQ	22-Sep-2023	1050.85	1054.00	1066.50	1031.00	1035.10	1043.90	1048.21	28029	293.80	3302	11728	41.84
LGBFORGE	EQ	22-Sep-2023	9.10	9.20	9.25	8.95	8.95	9.00	9.09	50427	4.58	336	34275	67.97
LIBAS	EQ	22-Sep-2023	13.20	13.20	13.30	13.10	13.20	13.15	13.20	50448	6.66	206	36258	71.87
LIBERTSHOE	EQ	22-Sep-2023	247.65	248.50	251.00	243.70	247.75	246.80	246.95	80564	198.95	5972	24421	30.31
LICHSGFIN	EQ	22-Sep-2023	455.60	453.85	466.00	453.70	459.80	460.45	461.09	2466922	11374.62	40656	1324865	53.71
LICI	EQ	22-Sep-2023	654.55	655.95	659.80	649.00	652.50	651.30	653.96	695541	4548.54	17493	320147	46.03
LICMFGOLD	EQ	22-Sep-2023	5400.00	5400.55	5414.00	5381.30	5414.00	5409.60	5402.23	76	4.11	36	45	59.21
LICNETFGSC	EQ	22-Sep-2023	23.99	23.93	24.10	23.91	24.00	24.04	24.03	6146	1.48	64	3480	56.62
LICNETFN50	EQ	22-Sep-2023	214.11	215.48	215.57	213.22	214.37	214.37	214.71	351	0.75	42	240	68.38
LICNETFSEN	EQ	22-Sep-2023	724.20	723.05	728.63	721.51	723.16	723.16	724.57	210	1.52	12	130	61.90
LICNFNHGP	EQ	22-Sep-2023	210.99	210.80	212.60	209.41	210.33	210.33	210.07	271	0.57	29	257	94.83
LIKHITHA	EQ	22-Sep-2023	307.90	309.00	316.00	306.00	307.00	307.30	311.01	174339	542.21	6385	72884	41.81
LINC	EQ	22-Sep-2023	693.75	698.65	704.70	687.90	696.00	698.50	696.19	20157	140.33	3014	11427	56.69
LINCOLN	EQ	22-Sep-2023	501.85	504.50	509.90	497.60	501.00	501.05	502.65	30723	154.43	3064	13792	44.89
LINDEINDIA	EQ	22-Sep-2023	5962.40	6019.85	6034.00	5911.35	5912.15	5930.40	5965.84	30158	1799.18	5319	14727	48.83
LIQUID	EQ	22-Sep-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	83362	833.62	85	62968	75.54
LIQUIDBEES	EQ	22-Sep-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1829589	18295.95	6173	1513454	82.72
LIQUIDETF	EQ	22-Sep-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	374884	3748.84	270	344549	91.91
LLOYDS	SM	22-Sep-2023	87.45	83.10	91.80	83.10	91.80	91.80	86.44	111000	95.95	35	66000	59.46
LLOYDSME	EQ	22-Sep-2023	548.20	548.20	550.70	532.55	537.50	536.25	540.07	128493	693.95	6313	90035	70.07
LODHA	EQ	22-Sep-2023	763.05	770.00	774.10	734.50	739.40	740.60	752.64	655291	4931.98	34449	314329	47.97
LOKESHMACH	BE	22-Sep-2023	190.00	192.75	194.90	188.40	194.00	193.80	192.17	57315	110.14	361	-	-
LORDSCHLO	EQ	22-Sep-2023	170.65	173.95	173.95	168.00	170.00	169.75	170.08	5879	10.00	210	3714	63.17
LOTUSEYE	BE	22-Sep-2023	85.00	84.95	84.95	83.95	83.95	83.95	84.09	3374	2.84	31	-	-
LOVABLE	EQ	22-Sep-2023	130.50	130.90	134.20	126.25	127.45	128.40	129.95	39911	51.86	820	27172	68.08
LOWVOL	EQ	22-Sep-2023	152.21	152.20	152.87	151.81	152.87	152.87	152.65	13	0.02	5	12	92.31
LOYALTEX	EQ	22-Sep-2023	640.70	647.95	650.50	630.40	634.00	640.45	642.24	1207	7.75	203	733	60.73
LPDC	EQ	22-Sep-2023	6.90	6.90	7.10	6.85	6.85	6.90	6.97	69815	4.87	393	47755	68.40
LRRPL	SM	22-Sep-2023	45.10	46.50	47.30	44.00	44.00	44.05	44.99	36000	16.20	6	30000	83.33
LSIL	BE	22-Sep-2023	42.25	42.80	42.80	41.60	41.90	41.95	42.12	799301	336.69	3355	-	-
LT	EQ	22-Sep-2023	2899.35	2908.70	2936.45	2902.25	2924.85	2918.50	2920.64	1965569	57407.25	163032	1258465	64.03
LTGILTBEES	EQ	22-Sep-2023	24.42	24.92	24.92	24.45	24.48	24.48	24.52	1018857	249.87	285	739564	72.59
LTIM	EQ	22-Sep-2023	5394.15	5386.00	5452.50	5350.00	5431.50	5427.50	5413.09	180055	9746.53	33718	81520	45.28
LTTS	EQ	22-Sep-2023	4660.25	4640.00	4685.95	4621.00	4655.00	4651.30	4655.81	111348	5184.15	13294	44122	39.63
LUMAXIND	EQ	22-Sep-2023	2389.85	2407.80	2425.00	2381.00	2415.00	2408.10	2404.71	7914	190.31	1580	4055	51.24
LUMAXTECH	EQ	22-Sep-2023	364.10	364.70	368.40	357.95	361.00	361.05	362.51	208851	757.12	9175	126707	60.67
LUPIN	EQ	22-Sep-2023	1127.30	1127.25	1134.25	1091.50	1098.55	1097.45	1103.54	1273489	14053.40	47522	544265	42.74
LUXIND	EQ	22-Sep-2023	1519.35	1519.00	1519.00	1450.00	1473.50	1470.95	1474.84	289587	4270.94	26867	67087	23.17
LXCHEM	EQ	22-Sep-2023	286.25	286.20	289.50	282.15	288.70	287.35	286.00	425387	1216.62	10394	157016	36.91
LYKALABS	EQ	22-Sep-2023	110.50	109.25	113.50	109.25	113.00	113.05	112.07	91139	102.14	1002	76304	83.72
LYPSAGEMS	BE	22-Sep-2023	5.35	5.40	5.60	5.25	5.60	5.50	5.51	36215	1.99	87	-	-
M&M	EQ	22-Sep-2023	1583.25	1580.00	1617.95	1566.10	1610.00	1607.15	1601.02	3827771	61283.20	158229	1462485	38.21
M&MFIN	EQ	22-Sep-2023	301.00	301.00	309.50	300.10	301.50	302.55	305.47	4525888	13825.41	38086	1032128	22.80
M&MFIN	N1	22-Sep-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	15	0.15	1	15	100.00
M&MFIN	N2	22-Sep-2023	1043.99	1044.95	1044.99	1044.95	1044.99	1044.97	1044.97	2	0.02	2	1	50.00
M&MFIN	N3	22-Sep-2023	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	102	1.91	2	102	100.00
MAANALU	BE	22-Sep-2023	90.80	89.00	89.00	89.00	89.00	89.00	89.00	72899	64.88	212	-	-
MACPOWER	EQ	22-Sep-2023	293.95	297.75	298.60	286.00	291.00	290.20	291.82	19769	57.69	569	13134	66.44
MADHAV	EQ	22-Sep-2023	49.50	50.35	53.90	49.65	52.25	52.25	51.96	454084	235.94	3026	162477	35.78
MADHAVBAUG	SM	22-Sep-2023	310.00	310.00	310.00	302.10	310.00	310.00	309.06	13600	42.03	14	12000	88.24
MADHUCON	BE	22-Sep-2023	5.25	5.25	5.25	5.15	5.15	5.15	5.19	8276	0.43	18	-	-
MADRASFERT	EQ	22-Sep-2023	76.90	77.45	78.15	76.10	76.50	76.35	77.02	777988	599.21	4798	207651	26.69
MAFANG	EQ	22-Sep-2023	62.49	62.60	62.60	60.78	61.50	61.18	61.35	971149	595.81	7013	718285	73.96
MAGADSUGAR	EQ	22-Sep-2023	679.05	684.90	708.00	675.70	693.65	693.20	692.85	36507	252.94	1817	18920	51.83
MAGNUM	BE	22-Sep-2023	39.85	40.00	40.40	39.00	40.00	39.85	40.03	37490	15.01	100	-	-
MAGSON	SM	22-Sep-2023	80.80	79.50	82.10	79.50	82.10	81.55	81.19	32000	25.98	14	32000	100.00
MAHABANK	EQ	22-Sep-2023	44.85	45.15	47.25	45.05	46.80	46.90	46.23	91254431	42182.88	92390	15693389	17.20
MAHAPEXLTD	BE	22-Sep-2023	133.35	131.90	132.00	130.05	131.00	131.00	131.64	6055	7.97	31	-	-
MAHASTEEL	BE	22-Sep-2023	68.85	68.85	69.85	67.00	69.00	69.00	68.69	4805	3.30	38	-	-
MAHEPC	EQ	22-Sep-2023	116.40	116.50	119.00	115.25	119.00	116.80	116.90	33757	39.46	711	9796	29.02
MAHESHWARI	BE	22-Sep-2023	70.35	70.00	70.00	68.20	68.60	68.65	68.89	10372	7.14	93	-	-
MAHKTECH	EQ	22-Sep-2023	14.13	14.19	14.30	14.15	14.24	14.25	14.24	316396	45.04	1004	228199	72.12
MAHLIFE	EQ	22-Sep-2023	565.00	562.15	569.30	555.00	555.00	556.10	560.73	118050	661.94	8004	45135	38.23
MAHLOG	EQ	22-Sep-2023	394.10	398.00	398.00	386.40	386.50	387.65	390.49	190511	743.92	13194	107890	56.63
MAHSCOOTER	EQ	22-Sep-2023	7522.20	7535.05	7649.00	7477.45	7567.00	7543.80	7538.80	6454	486.55	1978	3529	54.68
MAHSEAMLES	EQ	22-Sep-2023	575.05	576.00	585.70	575.90	580.00	579.55	580.70	161723	939.12	8763	81794	50.58
MAITHANALL	EQ	22-Sep-2023	1036.75	1036.80	1060.90	1030.05	1056.00	1053.05	1046.05	30421	318.22	2948	16514	54.28
MAKEINDIA	EQ	22-Sep-2023	99.42	102.40	102.40	98.61	98.89	98.85	99.02	7214	7.14	473	6808	94.37
MAKS	SM	22-Sep-2023	85.70	89.90	89.95	89.90	89.95	89.95	89.91	24000	21.58	4	24000	100.00
MALLCOM	EQ	22-Sep-2023	1120.75	1112.00	1120.00	1088.00	1108.25	1106.55	1103.77	20989	231.67	3081	11434	54.48
MALUPAPER	EQ	22-Sep-2023	39.10	39.35	40.80	38.40	39.00	39.10	39.53	96043	37.96	730	53159	55.35
MANAKALUCO	EQ	22-Sep-2023	25.55	25.60	26.20	25.05	25.35	25.20	25.35	92959	23.56	1277	50705	54.55
MANAKCOAT	BE	22-Sep-2023	21.60	22.00	22.65	21.40	22.65	22.65	22.22	64810	14.40	170	-	-
MANAKSIA	EQ	22-Sep-2023	138.00	139.05	139.05	135.05	136.10	136.20	136.90	130101	178.10	2458	55633	42.76
MANAKSTEEL	EQ	22-Sep-2023	47.05	46.70	47.80	46.70	47.00	47.15	47.22	80298	37.92	768	43961	54.75
MANALIPETC	EQ	22-Sep-2023	65.50	65.80	65.85	64.65	65.20	65.10	65.10	281936	183.55	2891	133295	47.28
MANAPPURAM	EQ	22-Sep-2023	137.50	138.15	141.40	138.15	140.85	140.80	140.26	5505456	7721.88	25505	2355464	42.78
MANGALAM	EQ	22-Sep-2023	101.45	102.95	104.00	101.00	101.05	102.10	101.90	34128	34.78	559	18206	53.35
MANGCHEFER	EQ	22-Sep-2023	107.75	108.60	110.85	106.10	110.00	109.75	108.78	323524	351.94	3707	166099	51.34
MANGLMCEM	EQ	22-Sep-2023	361.30	363.00	369.55	360.00	368.20	367.00	366.91	67774	248.67	4682	38408	56.67
MANINDS	EQ	22-Sep-2023	172.10	173.35	183.95	170.40	182.00	181.20	178.37	953932	1701.51	14896	321815	33.74
MANINFRA	EQ	22-Sep-2023	143.95	144.55	146.35	142.75	145.40	144.95	144.21	468386	675.46	6212	195072	41.65
MANKIND	EQ	22-Sep-2023	1739.80	1749.00	1756.90	1719.00	1745.00	1751.80	1741.55	123106	2143.96	9204	71214	57.85
MANOMAY	EQ	22-Sep-2023	142.85	145.00	145.00	135.70	135.80	137.60	136.67	9207	12.58	196	6480	70.38
MANORAMA	EQ	22-Sep-2023	1810.10	1819.00	1819.00	1800.00	1800.45	1800.40	1801.56	3233	58.24	458	2648	81.91
MANORG	EQ	22-Sep-2023	386.00	388.00	388.00	383.00	387.00	386.55	385.82	2248	8.67	303	1304	58.01
MANUGRAPH	BE	22-Sep-2023	21.15	21.20	22.20	21.20	22.20	22.20	21.60	19379	4.19	75	-	-
MANYAVAR	EQ	22-Sep-2023	1312.45	1312.00	1349.95	1300.05	1340.00	1342.25	1327.26	106793	1417.42	14833	56388	52.80
MAPMYINDIA	EQ	22-Sep-2023	1689.50	1708.60	1717.60	1681.20	1690.05	1685.55	1698.55	48840	829.57	6924	21162	43.33
MARALOVER	EQ	22-Sep-2023	78.40	79.80	80.00	75.65	75.90	76.00	77.02	62644	48.25	1059	42937	68.54
MARATHON	EQ	22-Sep-2023	433.80	433.95	444.40	426.35	434.90	431.80	434.74	70351	305.85	7620	34073	48.43
MARICO	EQ	22-Sep-2023	574.65	574.25	575.45	571.55	574.00	573.90	573.35	871842	4998.70	25473	611962	70.19
MARINE	BE	22-Sep-2023	60.10	59.10	62.30	59.10	61.40	61.10	60.80	219124	133.23	1023	-	-
MARKSANS	EQ	22-Sep-2023	104.10	105.15	105.70	103.45	104.90	104.70	104.51	978497	1022.66	6644	412573	42.16
MARSHALL	EQ	22-Sep-2023	66.40	66.50	68.45	65.70	68.00	67.85	67.46	162400	109.55	547	117249	72.20
MARUTI	EQ	22-Sep-2023	10284.30	10378.00	10566.75	10308.45	10552.60	10535.15	10466.18	986206	103218.05	108106	624489	63.32
MASFIN	EQ	22-Sep-2023	878.85	887.65	902.40	876.60	877.50	879.20	887.98	58574	520.13	7252	30497	52.07
MASPTOP50	EQ	22-Sep-2023	32.23	32.26	32.49	31.85	32.43	32.40	32.17	154130	49.59	990	133344	86.51
MASTEK	EQ	22-Sep-2023	2381.20	2385.00	2450.00	2382.05	2420.00	2434.95	2414.88	63653	1537.14	10131	34455	54.13
MATRIMONY	EQ	22-Sep-2023	585.00	586.35	589.95	578.00	583.50	581.80	581.27	13868	80.61	688	10587	76.34
MAWANASUG	EQ	22-Sep-2023	109.60	109.95	112.30	107.20	110.85	110.60	109.75	244080	267.89	3634	67702	27.74
MAXHEALTH	EQ	22-Sep-2023	556.25	555.85	559.40	538.50	545.00	543.25	546.16	2153657	11762.51	59519	1395431	64.79
MAXIND	EQ	22-Sep-2023	139.65	140.70	141.80	135.15	136.25	137.10	138.64	114048	158.11	1812	66994	58.74
MAYURUNIQ	EQ	22-Sep-2023	498.30	498.30	502.95	493.50	494.60	495.20	496.21	26451	131.25	3084	13917	52.61
MAZDA	EQ	22-Sep-2023	998.40	993.50	1024.00	980.00	990.45	999.90	1001.57	7144	71.55	910	2401	33.61
MAZDOCK	EQ	22-Sep-2023	2207.80	2218.85	2239.45	2160.00	2199.00	2200.35	2196.89	1806672	39690.59	81364	186989	10.35
MBAPL	EQ	22-Sep-2023	606.85	606.60	634.05	602.50	630.50	628.70	622.94	21415	133.40	1258	16623	77.62
MBLINFRA	BE	22-Sep-2023	28.50	28.50	28.50	28.20	28.20	28.20	28.27	124625	35.23	91	-	-
MCDOWELL-N	EQ	22-Sep-2023	1018.50	1010.25	1026.75	1002.35	1016.45	1017.45	1017.57	865651	8808.57	40353	406735	46.99
MCL	BE	22-Sep-2023	29.40	29.25	30.25	29.25	29.30	29.30	29.71	23542	6.99	107	-	-
MCLEODRUSS	BE	22-Sep-2023	22.00	22.15	22.20	21.40	21.40	21.50	21.73	97641	21.21	309	-	-
MCON	SM	22-Sep-2023	132.10	134.00	135.00	134.00	135.00	135.00	134.50	6000	8.07	2	6000	100.00
MCX	EQ	22-Sep-2023	1749.45	1763.00	1797.00	1724.05	1781.80	1783.55	1765.84	792123	13987.63	53018	366346	46.25
MDL	SM	22-Sep-2023	49.65	49.65	50.00	47.20	47.20	47.20	48.69	18000	8.76	8	18000	100.00
MEDANTA	EQ	22-Sep-2023	680.20	681.00	695.35	680.30	695.15	694.00	689.05	201672	1389.61	19932	136377	67.62
MEDICAMEQ	EQ	22-Sep-2023	667.90	674.35	682.95	658.00	662.70	664.40	664.46	11846	78.71	1125	7204	60.81
MEDICO	EQ	22-Sep-2023	70.70	71.75	71.75	69.00	71.60	70.25	70.81	329505	233.33	609	91245	27.69
MEDPLUS	EQ	22-Sep-2023	788.15	794.30	794.30	773.00	785.00	783.55	780.38	105977	827.02	9494	46507	43.88
MEGAFLEX	SM	22-Sep-2023	43.30	44.85	45.45	44.85	45.45	45.45	45.16	12000	5.42	4	12000	100.00
MEGASOFT	BE	22-Sep-2023	46.10	46.90	46.90	46.00	46.10	46.10	46.08	117799	54.29	93	-	-
MEGASTAR	BE	22-Sep-2023	288.00	288.00	293.40	285.45	291.00	290.95	288.80	2055	5.93	91	-	-
MELSTAR	BZ	22-Sep-2023	2.10	2.20	2.20	2.10	2.20	2.20	2.15	6897	0.15	18	-	-
MENONBE	EQ	22-Sep-2023	145.90	146.90	147.70	144.00	145.75	145.35	145.85	55668	81.19	1160	29006	52.11
MEP	EQ	22-Sep-2023	11.80	11.95	12.10	11.85	11.95	11.95	11.95	396247	47.37	625	229049	57.80
METROBRAND	EQ	22-Sep-2023	1086.40	1081.80	1108.85	1075.30	1091.45	1091.00	1097.56	254400	2792.19	17791	178425	70.14
METROPOLIS	EQ	22-Sep-2023	1420.90	1415.05	1439.10	1400.60	1412.25	1417.75	1420.50	168004	2386.49	12402	43000	25.59
MFSL	EQ	22-Sep-2023	927.10	928.90	936.55	910.25	916.00	918.30	921.61	572229	5273.70	15183	290210	50.72
MGEL	BE	22-Sep-2023	14.55	14.55	14.55	14.30	14.30	14.30	14.33	21240	3.04	68	-	-
MGL	EQ	22-Sep-2023	1018.55	1018.55	1032.05	1010.60	1019.10	1020.60	1023.59	351677	3599.72	9380	196610	55.91
MHHL	SM	22-Sep-2023	72.50	72.90	72.90	72.90	72.90	72.90	72.90	3000	2.19	1	3000	100.00
MHLXMIRU	BE	22-Sep-2023	165.60	160.10	172.90	159.10	159.10	160.30	162.49	2849	4.63	74	-	-
MHRIL	EQ	22-Sep-2023	396.20	396.15	406.00	393.85	402.60	401.25	399.59	95941	383.37	6263	41487	43.24
MICEL	BE	22-Sep-2023	26.10	24.80	24.95	24.80	24.80	24.80	24.80	396484	98.34	513	-	-
MID150BEES	EQ	22-Sep-2023	153.63	158.25	158.25	152.37	153.58	153.53	153.37	200951	308.19	2579	116784	58.12
MIDCAPETF	EQ	22-Sep-2023	15.12	15.35	15.35	15.00	15.10	15.10	15.10	247856	37.43	1126	206044	83.13
MIDHANI	EQ	22-Sep-2023	403.65	404.90	407.80	395.10	398.65	397.50	399.68	421797	1685.84	10769	133159	31.57
MINDACORP	EQ	22-Sep-2023	326.50	326.85	332.65	324.10	330.00	330.35	328.42	463963	1523.76	10586	221648	47.77
MINDSPACE	RR	22-Sep-2023	311.66	311.00	315.00	309.11	312.26	313.05	311.79	108815	339.27	5345	80608	74.08
MINDTECK	BE	22-Sep-2023	139.45	142.20	142.20	135.90	136.25	136.70	137.31	6332	8.69	116	-	-
MIRCELECTR	BE	22-Sep-2023	21.60	21.20	21.20	21.20	21.20	21.20	21.20	20054	4.25	30	-	-
MIRZAINT	EQ	22-Sep-2023	43.90	44.35	44.35	43.20	43.60	43.60	43.60	191191	83.37	1985	122040	63.83
MITCON	EQ	22-Sep-2023	77.80	79.50	80.00	77.20	80.00	79.50	78.54	2992	2.35	91	1887	63.07
MITTAL	BE	22-Sep-2023	17.20	17.30	17.30	16.35	17.00	16.80	16.59	25799	4.28	82	-	-
MKPL	EQ	22-Sep-2023	828.85	838.95	849.00	809.00	819.90	835.75	818.88	112211	918.88	2600	57736	51.45
MMFL	EQ	22-Sep-2023	896.25	902.80	911.00	871.05	897.00	889.25	891.81	53768	479.51	5762	29375	54.63
MMP	BE	22-Sep-2023	222.00	224.00	225.00	224.00	225.00	225.00	224.24	4294	9.63	44	-	-
MMTC	EQ	22-Sep-2023	57.90	57.70	59.05	55.80	57.45	57.40	57.37	4091341	2347.22	17031	1394522	34.08
MODIRUBBER	BE	22-Sep-2023	71.05	71.05	71.05	70.70	70.70	70.70	70.92	624	0.44	15	-	-
MODISONLTD	BE	22-Sep-2023	77.40	79.65	79.65	76.50	77.25	77.10	77.02	14161	10.91	113	-	-
MOGSEC	EQ	22-Sep-2023	52.84	52.87	53.00	52.87	52.90	52.90	52.99	407	0.22	13	398	97.79
MOHEALTH	EQ	22-Sep-2023	29.08	29.45	29.45	27.89	27.95	27.95	28.12	55410	15.58	446	33736	60.88
MOHITIND	EQ	22-Sep-2023	15.20	15.15	15.55	14.80	14.80	14.95	15.17	67783	10.28	719	35738	52.72
MOIL	EQ	22-Sep-2023	216.30	216.80	221.60	213.00	215.00	214.75	215.83	553876	1195.41	13490	279360	50.44
MOKSH	EQ	22-Sep-2023	17.40	17.40	17.70	16.15	17.40	17.30	16.97	992540	168.41	3350	498399	50.21
MOL	EQ	22-Sep-2023	80.30	80.75	82.05	79.80	80.00	80.00	80.53	839925	676.41	5531	514138	61.21
MOLDTECH	EQ	22-Sep-2023	360.75	360.80	363.75	349.50	351.35	350.90	354.22	57721	204.46	5588	30126	52.19
MOLDTKPAC	EQ	22-Sep-2023	914.05	914.10	935.00	910.00	934.90	933.00	921.93	25147	231.84	3940	13122	52.18
MOLOWVOL	EQ	22-Sep-2023	28.52	28.52	28.76	28.47	28.58	28.58	28.64	379	0.11	37	354	93.40
MOM100	EQ	22-Sep-2023	42.82	42.83	43.20	42.38	42.84	42.81	42.73	187700	80.21	1304	124769	66.47
MOM50	EQ	22-Sep-2023	200.61	200.59	200.59	199.60	199.60	199.89	199.98	609	1.22	42	379	62.23
MOMENTUM	EQ	22-Sep-2023	22.87	23.25	23.25	22.85	22.99	22.97	22.95	4488	1.03	62	2842	63.32
MOMOMENTUM	EQ	22-Sep-2023	45.89	45.89	46.16	45.73	46.00	45.92	45.92	16062	7.38	122	9638	60.00
MON100	EQ	22-Sep-2023	121.75	125.40	125.40	119.53	121.00	120.37	120.24	568842	683.97	7464	402591	70.77
MONARCH	EQ	22-Sep-2023	333.25	333.70	343.70	328.00	328.20	330.50	338.47	239169	809.52	5516	25015	10.46
MONOPHARMA	SM	22-Sep-2023	32.50	33.05	33.05	31.20	31.20	31.30	31.92	260000	82.99	47	224000	86.15
MONQ50	EQ	22-Sep-2023	53.82	53.83	54.00	52.85	53.30	53.23	53.47	19348	10.35	306	11409	58.97
MONTECARLO	EQ	22-Sep-2023	764.45	767.45	774.95	760.10	762.50	764.05	766.02	13962	106.95	1774	5748	41.17
MOQUALITY	EQ	22-Sep-2023	138.27	138.30	138.30	136.91	137.40	137.40	137.85	628	0.87	12	0	0.00
MORARJEE	EQ	22-Sep-2023	21.55	22.00	22.00	21.00	21.45	21.10	21.35	28432	6.07	241	19976	70.26
MOREPENLAB	EQ	22-Sep-2023	36.50	36.60	36.85	35.90	36.30	36.40	36.39	2844167	1035.05	5846	686377	24.13
MOS	SM	22-Sep-2023	91.75	94.50	94.50	92.35	92.35	92.35	92.99	6400	5.95	4	6400	100.00
MOTHERSON	EQ	22-Sep-2023	96.35	96.35	96.75	95.25	96.25	96.15	95.95	7846315	7528.69	39274	3023719	38.54
MOTILALOFS	EQ	22-Sep-2023	852.65	853.20	860.40	841.30	855.00	854.60	851.31	63707	542.35	6964	31118	48.85
MOTOGENFIN	BE	22-Sep-2023	33.00	33.00	33.00	32.00	32.45	32.45	32.59	5440	1.77	31	-	-
MOVALUE	EQ	22-Sep-2023	63.79	63.40	64.20	63.01	64.20	64.11	63.45	14344	9.10	77	7896	55.05
MPHASIS	EQ	22-Sep-2023	2488.10	2467.10	2495.60	2447.10	2484.50	2486.00	2476.05	172477	4270.63	19191	53643	31.10
MPSLTD	EQ	22-Sep-2023	1503.05	1526.95	1561.95	1504.50	1548.15	1549.35	1539.00	34173	525.92	5759	13179	38.57
MRF	EQ	22-Sep-2023	108841.65	108500.00	109350.00	108477.05	108520.00	108655.05	108833.90	3372	3669.88	2224	839	24.88
MRO-TEK	EQ	22-Sep-2023	59.30	60.40	61.90	59.25	61.00	60.40	60.54	16510	9.99	399	9209	55.78
MRPL	EQ	22-Sep-2023	93.45	93.80	95.35	93.40	94.40	94.45	94.43	3202562	3024.31	11920	819074	25.58
MSPL	BE	22-Sep-2023	13.25	13.50	13.50	13.50	13.50	13.50	13.50	612799	82.73	258	-	-
MSTCLTD	EQ	22-Sep-2023	403.15	403.00	411.00	400.25	405.10	404.60	405.67	178342	723.48	6122	51398	28.82
MSUMI	EQ	22-Sep-2023	63.90	63.80	64.20	62.65	64.10	63.75	63.35	2924382	1852.69	27430	1540486	52.68
MTARTECH	EQ	22-Sep-2023	2526.60	2538.80	2546.45	2478.05	2490.00	2489.50	2499.93	219153	5478.67	21464	83566	38.13
MTEDUCARE	BE	22-Sep-2023	5.10	5.10	5.20	5.00	5.15	5.15	5.07	19851	1.01	50	-	-
MTNL	EQ	22-Sep-2023	27.05	27.05	30.35	26.30	30.20	29.45	28.55	20318491	5800.83	25970	7217415	35.52
MUKANDLTD	EQ	22-Sep-2023	165.65	166.85	171.50	163.50	167.65	166.30	168.58	336255	566.84	5764	180833	53.78
MUKTAARTS	EQ	22-Sep-2023	63.55	64.70	65.20	61.20	61.45	62.10	63.18	73670	46.55	1373	18886	25.64
MUNJALAU	EQ	22-Sep-2023	57.20	57.50	57.70	56.55	56.80	56.80	56.99	104280	59.42	1149	53235	51.05
MUNJALSHOW	EQ	22-Sep-2023	145.25	148.10	148.10	145.00	147.75	146.70	146.29	29351	42.94	728	17079	58.19
MURUDCERA	EQ	22-Sep-2023	47.80	48.40	51.10	48.20	49.00	49.05	49.87	1142113	569.59	7061	505187	44.23
MUTHOOTCAP	EQ	22-Sep-2023	407.25	408.00	423.95	403.00	410.00	409.75	412.86	72570	299.61	5436	22982	31.67
MUTHOOTFIN	EQ	22-Sep-2023	1278.50	1278.45	1288.00	1263.90	1265.00	1270.20	1274.62	105170	1340.52	8544	34899	33.18
NABARD	N2	22-Sep-2023	1162.00	1161.10	1170.00	1161.10	1162.50	1166.67	1165.20	2841	33.10	11	2841	100.00
NACLIND	EQ	22-Sep-2023	81.00	80.90	82.75	80.45	81.85	81.85	81.71	184630	150.86	2504	112552	60.96
NAGAFERT	EQ	22-Sep-2023	8.60	8.70	8.75	8.50	8.60	8.55	8.60	1314190	113.08	1096	928380	70.64
NAGREEKCAP	BE	22-Sep-2023	16.20	16.20	16.20	15.90	15.90	15.90	16.01	2235	0.36	18	-	-
NAGREEKEXP	EQ	22-Sep-2023	48.25	50.40	53.05	48.50	53.05	53.05	51.52	221167	113.95	1113	109187	49.37
NAHARCAP	EQ	22-Sep-2023	317.55	314.35	325.25	312.00	316.05	314.15	316.81	6612	20.95	852	4010	60.65
NAHARINDUS	EQ	22-Sep-2023	136.55	137.75	139.45	134.40	136.00	135.60	136.57	51740	70.66	1523	21352	41.27
NAHARPOLY	EQ	22-Sep-2023	254.95	253.55	257.75	252.00	253.75	253.10	254.85	16212	41.32	2491	3550	21.90
NAHARSPING	EQ	22-Sep-2023	264.30	265.75	268.70	260.10	261.90	260.85	263.65	41539	109.52	2562	21933	52.80
NAM-INDIA	EQ	22-Sep-2023	327.10	329.80	333.00	328.10	331.75	331.05	331.10	227909	754.61	11177	130070	57.07
NARMADA	EQ	22-Sep-2023	19.50	20.00	20.00	19.40	19.40	19.45	19.61	23183	4.55	260	18913	81.58
NATCOPHARM	EQ	22-Sep-2023	859.95	860.95	865.15	844.10	853.00	849.15	852.97	445927	3803.62	29770	213870	47.96
NATHBIOGEN	EQ	22-Sep-2023	210.80	214.00	214.00	207.05	208.00	208.00	209.78	60475	126.86	1836	32661	54.01
NATIONALUM	EQ	22-Sep-2023	94.05	94.30	94.50	92.50	93.50	93.50	93.54	5262470	4922.77	23497	1554014	29.53
NAUKRI	EQ	22-Sep-2023	4439.95	4435.00	4455.00	4272.00	4284.95	4300.35	4345.72	388783	16895.42	36990	165382	42.54
NAVA	EQ	22-Sep-2023	450.00	451.85	464.95	440.50	444.50	443.65	451.34	1481513	6686.68	29834	337078	22.75
NAVINFLUOR	EQ	22-Sep-2023	4493.80	4522.00	4522.00	4460.00	4460.00	4469.35	4480.94	102180	4578.62	14320	67640	66.20
NAVKARCORP	EQ	22-Sep-2023	58.75	58.75	60.15	58.35	59.35	59.25	59.03	290874	171.71	1987	129105	44.39
NAVNETEDUL	EQ	22-Sep-2023	153.95	153.55	156.25	151.55	154.95	154.65	154.63	178593	276.16	3779	75365	42.20
NAZARA	EQ	22-Sep-2023	861.65	855.50	893.00	854.55	869.50	873.55	877.64	735022	6450.85	31924	217942	29.65
NBCC	EQ	22-Sep-2023	57.20	57.90	59.50	56.90	58.15	58.30	58.23	30798281	17932.66	49655	5953267	19.33
NBIFIN	EQ	22-Sep-2023	1808.90	1880.00	1880.00	1792.00	1796.00	1798.80	1807.59	78	1.41	69	41	52.56
NCC	EQ	22-Sep-2023	149.45	149.20	151.70	146.10	149.80	150.30	149.68	11487027	17194.05	76017	3295402	28.69
NCLIND	EQ	22-Sep-2023	219.35	220.80	221.00	216.40	220.60	220.40	219.51	68231	149.77	1986	40882	59.92
NDGL	EQ	22-Sep-2023	1768.45	1774.45	1800.00	1701.00	1711.05	1716.80	1750.95	437	7.65	94	221	50.57
NDL	EQ	22-Sep-2023	23.65	23.85	24.15	23.05	23.80	23.85	23.75	153521	36.46	650	98594	64.22
NDLVENTURE	BE	22-Sep-2023	139.50	141.00	146.00	140.00	144.00	144.00	143.53	26002	37.32	128	-	-
NDRAUTO	BE	22-Sep-2023	540.00	539.00	539.00	534.00	534.00	534.00	536.98	611	3.28	66	-	-
NDTV	EQ	22-Sep-2023	215.50	216.45	217.00	213.25	215.45	215.25	214.69	115978	248.99	2119	52902	45.61
NECCLTD	EQ	22-Sep-2023	20.35	20.80	21.10	20.45	20.80	20.75	20.71	89843	18.61	591	32084	35.71
NECCLTDPP	E1	22-Sep-2023	9.30	9.65	9.65	7.55	9.05	9.05	9.26	746	0.07	15	504	67.56
NECLIFE	EQ	22-Sep-2023	24.80	24.75	25.95	24.75	25.60	25.65	25.55	503517	128.67	1760	250020	49.65
NELCAST	EQ	22-Sep-2023	122.15	122.95	146.55	120.35	146.55	146.55	143.61	2219792	3187.85	6955	1494727	67.34
NELCO	EQ	22-Sep-2023	784.80	791.70	793.95	762.10	785.00	779.45	784.32	49480	388.08	3757	20031	40.48
NEOGEN	EQ	22-Sep-2023	1694.45	1705.00	1720.00	1683.30	1706.00	1708.35	1704.59	36033	614.21	5150	13315	36.95
NESCO	EQ	22-Sep-2023	688.95	692.40	692.40	668.30	690.00	686.40	678.54	139528	946.75	9375	67765	48.57
NESTLEIND	EQ	22-Sep-2023	22533.50	22520.00	22639.95	22380.00	22580.00	22532.50	22490.96	38301	8614.26	15119	21953	57.32
NETF	EQ	22-Sep-2023	208.45	206.16	209.29	206.16	208.00	207.99	208.11	2127	4.43	137	1006	47.30
NETWEB	EQ	22-Sep-2023	810.40	810.95	818.00	803.10	810.45	809.90	808.94	49956	404.11	5265	32682	65.42
NETWORK18	EQ	22-Sep-2023	67.35	67.50	68.50	65.90	68.00	68.05	67.34	1691904	1139.29	5390	774551	45.78
NEULANDLAB	EQ	22-Sep-2023	3574.45	3616.00	3674.00	3522.00	3650.00	3646.80	3595.77	32166	1156.61	10399	18518	57.57
NEWGEN	EQ	22-Sep-2023	854.95	860.95	885.00	841.95	869.80	862.95	868.61	139474	1211.49	10776	49245	35.31
NEXT50	EQ	22-Sep-2023	458.12	458.00	459.13	455.05	457.53	457.41	457.41	71210	325.72	39	71129	99.89
NEXTMEDIA	EQ	22-Sep-2023	5.75	5.65	5.90	5.60	5.75	5.65	5.68	25866	1.47	61	19063	73.70
NFL	EQ	22-Sep-2023	74.15	74.25	74.45	72.25	72.80	72.70	73.05	4311887	3150.03	14018	1559895	36.18
NGIL	BE	22-Sep-2023	45.25	45.95	45.95	43.00	45.55	45.45	44.80	5270	2.36	71	-	-
NGIL-RE1	BE	22-Sep-2023	4.60	4.60	6.40	4.60	5.20	5.65	5.82	54741	3.18	193	-	-
NGLFINE	EQ	22-Sep-2023	1976.95	1980.05	2025.00	1960.05	1991.00	2006.85	1986.19	3716	73.81	1196	1750	47.09
NH	EQ	22-Sep-2023	1070.45	1071.00	1096.25	1054.75	1055.00	1061.45	1071.66	262744	2815.73	15622	127196	48.41
NHAI	N2	22-Sep-2023	1089.04	1090.00	1093.00	1088.00	1090.00	1088.57	1090.42	1536	16.75	54	1486	96.74
NHAI	N3	22-Sep-2023	1130.00	1158.25	1169.99	1158.25	1161.00	1161.00	1160.02	20	0.23	8	19	95.00
NHAI	N4	22-Sep-2023	1068.03	1094.73	1149.99	1076.90	1111.70	1111.60	1109.42	913	10.13	160	857	93.87
NHAI	N5	22-Sep-2023	1081.10	1194.00	1197.00	1171.00	1197.00	1196.76	1189.64	278	3.31	17	122	43.88
NHAI	N6	22-Sep-2023	1190.32	1209.00	1209.00	1190.00	1198.98	1192.37	1193.33	801	9.56	50	758	94.63
NHAI	N8	22-Sep-2023	1072.50	1067.31	1067.31	1066.00	1066.00	1066.00	1066.81	200	2.13	4	200	100.00
NHAI	NA	22-Sep-2023	1165.00	1163.00	1165.00	1163.00	1165.00	1165.00	1164.89	1238	14.42	5	1238	100.00
NHAI	NC	22-Sep-2023	1042.00	1044.99	1044.99	1042.00	1042.00	1042.00	1042.75	4	0.04	3	2	50.00
NHAI	NE	22-Sep-2023	1131.50	1132.90	1132.90	1132.00	1132.15	1132.19	1132.63	393	4.45	7	393	100.00
NHBTF2014	N6	22-Sep-2023	6776.80	6795.00	6848.00	6765.00	6801.00	6790.60	6782.24	461	31.27	87	407	88.29
NHIT	N1	22-Sep-2023	313.74	313.74	314.00	313.02	313.80	313.80	313.67	8374	26.27	35	8374	100.00
NHIT	N2	22-Sep-2023	315.75	319.87	319.87	311.52	316.30	316.30	315.37	81	0.26	5	74	91.36
NHIT	N3	22-Sep-2023	425.90	428.00	428.46	418.01	425.00	425.00	424.44	143	0.61	6	138	96.50
NHPC	EQ	22-Sep-2023	52.35	52.60	53.90	51.85	52.00	52.05	52.97	53675534	28434.43	77643	26805067	49.94
NHPC	N6	22-Sep-2023	1290.00	1290.00	1325.00	1290.00	1325.00	1325.00	1314.41	1101	14.47	8	1022	92.82
NIACL	EQ	22-Sep-2023	139.00	139.40	140.90	136.40	139.30	138.20	138.84	1396230	1938.47	11212	343385	24.59
NIBL	BE	22-Sep-2023	31.55	32.15	32.15	32.15	32.15	32.15	32.15	13042	4.19	22	-	-
NIDAN	SM	22-Sep-2023	34.90	34.90	34.90	34.15	34.65	34.65	34.58	9000	3.11	9	7000	77.78
NIDO	N5	22-Sep-2023	978.00	975.00	976.50	975.00	975.00	975.00	975.65	32	0.31	5	32	100.00
NIDO	N7	22-Sep-2023	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	5	0.09	1	5	100.00
NIF100BEES	EQ	22-Sep-2023	205.46	204.98	206.29	204.98	205.19	205.09	205.53	5864	12.05	207	3928	66.98
NIFMID150	EQ	22-Sep-2023	149.75	149.80	150.45	149.30	150.16	150.16	149.98	641	0.96	24	613	95.63
NIFTYBEES	EQ	22-Sep-2023	217.63	219.63	219.63	216.38	217.00	216.81	217.23	4109713	8927.72	30036	2488114	60.54
NIFTYETF	EQ	22-Sep-2023	208.22	208.33	208.82	206.85	207.61	207.48	207.61	300075	622.99	491	216641	72.20
NIFTYQLITY	EQ	22-Sep-2023	16.84	17.10	17.10	16.65	16.78	16.77	16.77	39825	6.68	340	27754	69.69
NIITLTD	EQ	22-Sep-2023	123.35	124.60	128.00	123.85	125.00	124.90	125.72	885253	1112.93	9373	317869	35.91
NIITMTS	EQ	22-Sep-2023	403.75	407.95	408.95	395.00	397.80	397.25	401.47	143662	576.76	18852	78263	54.48
NILAINFRA	BE	22-Sep-2023	7.00	7.00	7.05	6.70	6.85	6.75	6.83	377161	25.77	954	-	-
NILASPACES	BE	22-Sep-2023	3.35	3.30	3.30	3.30	3.30	3.30	3.30	48750	1.61	92	-	-
NILKAMAL	EQ	22-Sep-2023	2322.25	2333.90	2333.90	2290.00	2308.60	2299.80	2303.33	6642	152.99	708	5578	83.98
NINSYS	BE	22-Sep-2023	342.15	353.00	353.00	336.20	336.20	339.20	344.14	1104	3.80	110	-	-
NIPPOBATRY	BE	22-Sep-2023	462.40	468.00	485.50	455.00	485.50	484.10	478.43	27540	131.76	458	-	-
NIRAJ	BE	22-Sep-2023	36.10	35.20	35.45	34.30	34.50	34.50	34.62	56071	19.41	345	-	-
NIRMAN	SM	22-Sep-2023	183.75	192.90	192.90	192.90	192.90	192.90	192.90	10800	20.83	8	10800	100.00
NITCO	EQ	22-Sep-2023	18.60	19.00	19.15	18.70	18.95	18.80	18.93	137232	25.97	642	86576	63.09
NITINSPIN	EQ	22-Sep-2023	282.70	289.00	289.00	280.20	282.15	285.00	283.78	82659	234.57	5500	35801	43.31
NITIRAJ	BE	22-Sep-2023	105.70	105.00	110.00	101.00	110.00	105.80	105.90	3106	3.29	50	-	-
NKIND	EQ	22-Sep-2023	39.80	38.80	40.25	38.80	39.30	39.95	39.76	1997	0.79	28	1525	76.36
NLCINDIA	EQ	22-Sep-2023	129.30	130.00	130.80	126.10	130.00	129.90	128.76	1201359	1546.83	14332	466292	38.81
NMDC	EQ	22-Sep-2023	143.95	144.00	145.05	141.10	143.40	143.20	143.07	10121010	14479.93	47354	4915340	48.57
NOCIL	EQ	22-Sep-2023	237.40	237.50	240.95	233.70	235.05	235.25	236.40	468088	1106.56	7436	182409	38.97
NOIDATOLL	EQ	22-Sep-2023	6.80	6.85	7.25	6.85	7.15	7.15	7.07	499585	35.33	562	391894	78.44
NORBTEAEXP	BE	22-Sep-2023	12.95	13.55	13.55	13.55	13.55	13.55	13.55	5774	0.78	31	-	-
NOVARTIND	EQ	22-Sep-2023	737.75	738.25	739.00	725.00	726.10	726.70	730.68	14301	104.49	1361	8895	62.20
NPBET	EQ	22-Sep-2023	236.12	236.20	237.42	235.45	235.91	235.81	236.39	379	0.90	34	328	86.54
NPST	SM	22-Sep-2023	1347.00	1350.00	1355.00	1350.00	1355.00	1355.00	1354.29	2800	37.92	7	2800	100.00
NRAIL	EQ	22-Sep-2023	366.20	362.00	381.40	360.00	373.00	373.90	372.82	28300	105.51	4311	15829	55.93
NRBBEARING	EQ	22-Sep-2023	277.95	278.00	294.00	278.00	281.00	281.25	285.77	1436579	4105.27	23957	391791	27.27
NRL	EQ	22-Sep-2023	99.35	98.05	102.05	96.00	96.70	96.60	98.34	71520	70.33	1119	39516	55.25
NSIL	EQ	22-Sep-2023	2526.25	2535.85	2550.00	2520.15	2530.20	2530.95	2532.68	1303	33.00	435	829	63.62
NSLNISP	EQ	22-Sep-2023	51.90	52.00	52.65	51.15	51.40	51.40	51.63	3798179	1961.00	13402	1808958	47.63
NTPC	EQ	22-Sep-2023	238.95	238.60	239.30	236.00	237.80	237.95	237.79	7209300	17143.20	108700	3887083	53.92
NTPC	N1	22-Sep-2023	1199.99	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
NTPC	N2	22-Sep-2023	1240.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	5	0.06	1	5	100.00
NTPC	N6	22-Sep-2023	1330.00	1320.50	1350.00	1318.00	1350.00	1349.80	1332.53	2014	26.84	19	1660	82.42
NTPC	N7	22-Sep-2023	10.46	10.47	10.48	10.46	10.48	10.48	10.48	27524	2.88	70	27474	99.82
NTPC	NC	22-Sep-2023	1160.00	1148.51	1148.51	1096.00	1096.00	1099.57	1100.22	153	1.68	5	153	100.00
NTPC	ND	22-Sep-2023	1180.00	1181.00	1181.00	1173.00	1173.00	1173.00	1175.13	47	0.55	3	47	100.00
NUCLEUS	EQ	22-Sep-2023	983.50	988.95	1002.00	962.00	995.75	989.25	989.65	34523	341.66	3631	19986	57.89
NURECA	EQ	22-Sep-2023	347.70	352.90	352.90	341.10	345.00	344.20	345.94	13930	48.19	1335	8160	58.58
NUVOCO	EQ	22-Sep-2023	369.05	372.50	373.85	364.30	366.95	369.40	370.21	868555	3215.47	10183	692806	79.77
NV20BEES	EQ	22-Sep-2023	118.77	118.51	118.99	117.70	118.60	118.43	118.35	4837	5.72	194	3041	62.87
NXST	RR	22-Sep-2023	121.75	123.39	124.00	122.50	124.00	123.30	123.19	1701381	2096.01	14583	1506761	88.56
NYKAA	EQ	22-Sep-2023	141.90	141.90	145.70	141.10	143.55	143.50	143.64	6118277	8788.56	66380	2777520	45.40
OAL	EQ	22-Sep-2023	365.10	364.40	367.50	355.00	361.00	361.10	360.81	8705	31.41	689	5439	62.48
OBCL	EQ	22-Sep-2023	50.40	49.80	51.95	49.80	50.40	50.25	50.81	67995	34.55	1530	24998	36.76
OBEROIRLTY	EQ	22-Sep-2023	1134.00	1134.80	1141.00	1116.55	1121.65	1120.85	1126.47	284264	3202.14	14902	86764	30.52
OCCL	EQ	22-Sep-2023	799.95	805.00	820.00	796.10	800.05	802.80	809.13	6436	52.08	1281	2618	40.68
OFSS	EQ	22-Sep-2023	4254.40	4254.40	4281.85	4187.25	4195.00	4195.30	4219.38	32518	1372.06	6341	11887	36.56
OIL	EQ	22-Sep-2023	276.05	276.45	280.70	273.40	278.80	277.75	276.47	1016658	2810.79	13354	466700	45.91
OILCOUNTUB	BE	22-Sep-2023	17.95	18.30	18.30	18.25	18.30	18.30	18.27	15926	2.91	19	-	-
OLECTRA	EQ	22-Sep-2023	1217.10	1220.00	1230.00	1197.70	1205.50	1202.95	1209.86	235799	2852.85	13835	124870	52.96
OMAXAUTO	EQ	22-Sep-2023	58.40	58.65	59.35	56.10	57.35	57.05	57.59	27619	15.91	409	12675	45.89
OMAXE	EQ	22-Sep-2023	43.45	43.95	49.80	43.50	48.90	48.80	47.47	6009652	2852.78	20417	2207721	36.74
OMFURN	SM	22-Sep-2023	73.35	71.00	72.50	69.70	69.80	69.80	70.74	20000	14.15	10	20000	100.00
OMINFRAL	BE	22-Sep-2023	77.90	78.90	78.90	78.90	78.90	78.90	78.90	19395	15.30	55	-	-
OMKARCHEM	BZ	22-Sep-2023	8.30	8.65	8.70	8.30	8.70	8.60	8.65	36893	3.19	69	-	-
ONELIFECAP	EQ	22-Sep-2023	12.60	12.90	13.95	12.40	13.50	13.30	13.13	45526	5.98	303	21166	46.49
ONEPOINT	BE	22-Sep-2023	32.35	33.95	33.95	33.95	33.95	33.95	33.95	88064	29.90	148	-	-
ONGC	EQ	22-Sep-2023	186.70	186.60	187.70	185.00	185.15	185.10	185.68	7814821	14510.76	66452	5445722	69.68
ONMOBILE	EQ	22-Sep-2023	108.00	108.30	109.90	106.20	107.70	107.25	107.77	537063	578.81	5009	160056	29.80
ONWARDTEC	EQ	22-Sep-2023	565.00	567.90	584.55	552.75	565.00	562.40	562.86	49780	280.19	5187	17559	35.27
OPTIEMUS	EQ	22-Sep-2023	309.20	309.95	313.90	296.75	312.80	310.85	306.40	159789	489.59	3510	84834	53.09
ORBTEXP	BE	22-Sep-2023	162.30	163.00	165.00	161.10	162.50	163.60	163.23	5492	8.96	64	-	-
ORCHPHARMA	BE	22-Sep-2023	517.90	517.90	524.90	500.10	512.00	510.50	506.19	5282	26.74	240	-	-
ORIANA	SM	22-Sep-2023	338.00	339.05	346.65	327.50	334.60	331.00	336.16	43200	145.22	36	27600	63.89
ORICONENT	BE	22-Sep-2023	24.65	24.90	25.80	24.25	24.90	24.45	24.87	109936	27.34	270	-	-
ORIENTALTL	EQ	22-Sep-2023	7.25	7.30	7.30	7.15	7.20	7.15	7.21	18801	1.36	117	13042	69.37
ORIENTBELL	EQ	22-Sep-2023	460.55	460.65	469.90	454.95	464.00	461.15	461.26	7659	35.33	1207	2786	36.38
ORIENTCEM	EQ	22-Sep-2023	168.35	168.00	171.70	164.30	166.30	166.60	167.63	734983	1232.03	12195	300806	40.93
ORIENTCER	BE	22-Sep-2023	36.60	36.20	37.25	36.20	36.60	36.30	36.51	46082	16.83	252	-	-
ORIENTELEC	EQ	22-Sep-2023	220.50	221.15	224.40	219.40	220.00	219.70	220.75	272093	600.65	8816	143966	52.91
ORIENTHOT	EQ	22-Sep-2023	85.90	85.90	87.05	84.00	85.25	85.05	85.31	501266	427.64	3825	245683	49.01
ORIENTLTD	BE	22-Sep-2023	77.25	78.00	81.10	77.05	80.90	79.35	79.55	6723	5.35	81	-	-
ORIENTPPR	EQ	22-Sep-2023	51.20	51.55	52.30	50.20	51.75	51.35	51.20	1484442	760.03	8426	532075	35.84
ORISSAMINE	EQ	22-Sep-2023	4644.70	4655.00	4777.70	4511.55	4688.00	4675.95	4634.46	13606	630.56	5275	4579	33.65
ORTEL	BZ	22-Sep-2023	0.90	0.95	0.95	0.90	0.90	0.90	0.95	6345	0.06	18	-	-
ORTINLAB	BE	22-Sep-2023	19.90	20.25	20.25	18.90	19.85	19.75	19.30	19862	3.83	78	-	-
OSIAHYPER	BE	22-Sep-2023	47.80	47.80	48.00	47.50	47.80	47.80	47.80	665025	317.88	75	-	-
OSWALAGRO	EQ	22-Sep-2023	30.35	30.80	35.25	30.15	33.50	33.40	33.85	2303344	779.72	7495	727416	31.58
OSWALGREEN	EQ	22-Sep-2023	24.05	24.20	25.15	23.85	24.60	24.55	24.54	552038	135.45	2352	181903	32.95
OSWALSEEDS	EQ	22-Sep-2023	71.95	73.40	73.40	70.10	70.85	70.85	71.15	214115	152.35	1492	107337	50.13
PAGEIND	EQ	22-Sep-2023	39519.90	39820.00	39820.00	39225.00	39390.05	39395.20	39477.45	27935	11028.03	5579	20101	71.96
PAISALO	EQ	22-Sep-2023	61.45	61.50	62.00	60.70	61.30	61.20	61.29	631319	386.94	2755	442977	70.17
PAKKA	EQ	22-Sep-2023	221.80	227.30	230.20	219.25	230.00	228.40	226.24	289828	655.71	8203	122364	42.22
PALASHSECU	BE	22-Sep-2023	102.55	104.95	105.00	102.60	102.70	102.70	104.47	3706	3.87	20	-	-
PALREDTEC	EQ	22-Sep-2023	148.40	148.40	150.20	146.25	147.00	147.35	148.29	7114	10.55	377	4856	68.26
PANACEABIO	EQ	22-Sep-2023	155.35	157.00	162.45	153.40	157.00	156.80	158.04	1423933	2250.36	12311	366999	25.77
PANACHE	BE	22-Sep-2023	76.00	73.55	75.85	72.55	75.80	75.25	74.12	1668	1.24	31	-	-
PANAMAPET	EQ	22-Sep-2023	317.95	319.50	323.90	316.75	317.10	318.05	319.12	161678	515.95	6966	85030	52.59
PANSARI	BE	22-Sep-2023	95.20	95.20	99.90	90.50	97.50	92.35	92.85	5138	4.77	73	-	-
PAR	BE	22-Sep-2023	186.45	185.00	187.95	183.00	184.05	184.55	184.79	2839	5.25	63	-	-
PARACABLES	BE	22-Sep-2023	65.10	65.30	68.00	62.25	66.50	65.90	65.54	382784	250.89	2119	-	-
PARADEEP	EQ	22-Sep-2023	72.00	72.05	72.70	70.90	71.20	71.15	71.63	1602279	1147.64	5911	548379	34.22
PARAGMILK	EQ	22-Sep-2023	200.60	202.20	205.00	194.55	196.65	195.70	199.70	907017	1811.31	10001	498231	54.93
PARAS	EQ	22-Sep-2023	712.95	715.75	724.60	707.30	724.00	720.80	717.68	248000	1779.85	12892	70692	28.50
PARASPETRO	BE	22-Sep-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	721408	11.90	604	-	-
PARSVNATH	EQ	22-Sep-2023	8.60	8.60	10.30	8.60	10.30	10.25	10.00	8444144	844.38	6891	3697667	43.79
PARTYCRUS	SM	22-Sep-2023	63.50	63.15	63.15	62.30	62.30	62.30	62.78	14000	8.79	6	14000	100.00
PASUPTAC	EQ	22-Sep-2023	34.70	35.00	35.40	34.55	34.70	34.75	34.91	83738	29.23	602	52369	62.54
PATANJALI	BE	22-Sep-2023	1285.70	1285.00	1295.00	1269.00	1280.00	1283.90	1279.78	173270	2217.47	3403	-	-
PATELENG	EQ	22-Sep-2023	51.90	52.40	54.45	51.10	53.40	53.30	53.47	5675116	3034.27	12991	2478403	43.67
PATINTLOG	BE	22-Sep-2023	15.15	15.15	15.40	14.70	15.00	14.90	15.01	103977	15.60	304	-	-
PAVNAIND	EQ	22-Sep-2023	425.55	436.05	438.85	421.95	427.20	426.15	428.04	1140	4.88	524	452	39.65
PAYTM	EQ	22-Sep-2023	841.05	845.00	854.60	835.10	848.25	850.00	845.77	1080524	9138.70	43350	472607	43.74
PCBL	EQ	22-Sep-2023	165.45	164.90	166.35	162.40	163.40	162.80	163.64	676116	1106.38	8902	289810	42.86
PCJEWELLER	EQ	22-Sep-2023	26.70	26.90	26.95	26.30	26.60	26.50	26.52	1377409	365.26	4644	874938	63.52
PDMJEPAPER	EQ	22-Sep-2023	49.95	50.00	50.75	49.15	50.45	50.45	50.09	389812	195.26	2192	153967	39.50
PDSL	EQ	22-Sep-2023	445.15	443.50	449.95	437.15	440.10	440.95	443.21	45811	203.04	1943	25423	55.50
PEARLPOLY	EQ	22-Sep-2023	27.25	27.25	27.35	25.80	26.00	26.10	26.50	118404	31.38	1377	56045	47.33
PEL	EQ	22-Sep-2023	1046.65	1048.85	1064.40	1040.00	1044.50	1045.15	1050.85	671915	7060.79	27709	143688	21.38
PENIND	EQ	22-Sep-2023	112.55	113.45	113.70	109.25	110.55	110.55	110.76	851044	942.59	7664	257054	30.20
PENINLAND	EQ	22-Sep-2023	29.90	29.95	31.60	28.65	31.35	31.35	30.31	592656	179.64	2385	324632	54.78
PENTAGOLD	ST	22-Sep-2023	8.00	8.20	8.40	7.60	8.40	8.40	8.05	257400	20.72	158	237000	92.07
PENTAGON	SM	22-Sep-2023	120.00	120.00	120.00	120.00	120.00	120.00	120.00	2000	2.40	1	2000	100.00
PERFECT	SM	22-Sep-2023	22.30	22.95	23.65	22.95	23.55	23.50	23.44	66000	15.47	11	54000	81.82
PERSISTENT	EQ	22-Sep-2023	5755.05	5775.00	5859.75	5706.05	5853.45	5849.35	5793.21	258771	14991.14	35853	85020	32.86
PETRONET	EQ	22-Sep-2023	237.85	237.95	242.85	237.65	240.25	240.25	240.57	1975015	4751.37	19103	783866	39.69
PFC	EQ	22-Sep-2023	229.70	231.00	239.60	230.40	238.35	238.40	235.66	19853464	46787.60	91765	7704865	38.81
PFC	N3	22-Sep-2023	1240.00	1230.00	1230.01	1230.00	1230.01	1230.01	1230.00	164	2.02	2	164	100.00
PFC	N5	22-Sep-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	228	2.66	9	228	100.00
PFC	N8	22-Sep-2023	1336.44	1335.00	1349.00	1335.00	1349.00	1349.00	1335.08	1545	20.63	20	1544	99.94
PFIZER	EQ	22-Sep-2023	3831.90	3835.25	3864.70	3822.05	3857.15	3857.95	3846.96	8581	330.11	2229	3589	41.82
PFOCUS	EQ	22-Sep-2023	93.90	93.80	101.75	93.75	99.00	98.00	98.97	1495225	1479.81	11646	481358	32.19
PFS	EQ	22-Sep-2023	27.55	27.70	29.25	27.40	28.75	28.90	28.27	6619822	1871.36	13343	2663423	40.23
PGEL	EQ	22-Sep-2023	1777.55	1779.70	1787.85	1729.55	1775.00	1774.55	1763.12	54280	957.02	9223	25595	47.15
PGHH	EQ	22-Sep-2023	17163.35	17182.50	17819.95	17095.85	17693.00	17677.70	17646.96	8695	1534.40	4231	3228	37.12
PGHL	EQ	22-Sep-2023	4932.60	4950.00	4954.30	4851.50	4872.95	4862.80	4872.19	3976	193.72	1737	2161	54.35
PGIL	EQ	22-Sep-2023	944.60	954.05	960.85	932.05	951.95	951.55	950.84	13120	124.75	2366	5834	44.47
PGINVIT	IV	22-Sep-2023	106.04	106.09	106.50	106.02	106.30	106.30	106.28	723592	769.05	8713	654119	90.40
PHANTOMFX	SM	22-Sep-2023	444.95	464.00	467.15	440.05	466.30	464.05	462.30	46800	216.35	71	24600	52.56
PHARMABEES	EQ	22-Sep-2023	15.55	15.97	15.97	15.24	15.37	15.31	15.31	4935786	755.72	8041	3242268	65.69
PHOENIXLTD	EQ	22-Sep-2023	1811.65	1829.30	1851.15	1811.30	1827.00	1831.55	1830.09	150631	2756.68	23535	85780	56.95
PIDILITIND	EQ	22-Sep-2023	2512.85	2518.85	2520.50	2493.00	2520.00	2517.70	2513.11	348380	8755.17	18517	277125	79.55
PIGL	BE	22-Sep-2023	41.35	41.35	41.35	40.15	40.85	40.85	40.47	3130	1.27	34	-	-
PIIND	EQ	22-Sep-2023	3445.85	3445.85	3479.60	3410.00	3412.00	3415.60	3428.17	400689	13736.31	30700	246225	61.45
PILANIINVS	EQ	22-Sep-2023	2173.90	2198.65	2205.00	2172.10	2197.00	2184.85	2186.95	5606	122.60	877	4010	71.53
PILITA	BE	22-Sep-2023	8.65	8.80	8.80	8.75	8.75	8.75	8.79	40513	3.56	94	-	-
PIONEEREMB	EQ	22-Sep-2023	49.00	49.50	50.45	48.75	49.45	49.05	49.40	47178	23.30	514	30888	65.47
PITTIENG	EQ	22-Sep-2023	590.95	587.00	603.90	582.65	595.00	598.60	592.36	56522	334.81	7399	21378	37.82
PIXTRANS	EQ	22-Sep-2023	1081.00	1082.00	1098.85	1064.05	1096.00	1092.75	1088.09	11249	122.40	1951	6169	54.84
PKTEA	BE	22-Sep-2023	285.05	299.25	299.30	290.30	295.00	295.00	295.82	402	1.19	6	-	-
PLASTIBLEN	EQ	22-Sep-2023	231.65	232.60	234.80	229.60	231.00	232.05	232.38	36775	85.46	916	21888	59.52
PNB	EQ	22-Sep-2023	75.00	75.80	77.75	75.05	77.60	77.50	76.69	96312592	73861.07	144385	22807963	23.68
PNBGILTS	EQ	22-Sep-2023	68.00	75.65	81.60	75.65	81.60	81.60	79.37	34666385	27515.51	88970	6716873	19.38
PNBHOUSING	EQ	22-Sep-2023	663.40	667.80	693.05	665.40	692.00	688.15	681.10	422744	2879.33	16992	113493	26.85
PNC	EQ	22-Sep-2023	39.60	40.30	41.10	37.75	38.45	38.55	39.31	79853	31.39	1291	35732	44.75
PNCINFRA	EQ	22-Sep-2023	368.30	378.00	382.90	365.80	370.00	370.60	371.83	784389	2916.61	27350	332626	42.41
POCL	EQ	22-Sep-2023	455.75	460.25	464.00	453.00	453.00	455.10	457.49	20287	92.81	2778	6906	34.04
PODDARHOUS	EQ	22-Sep-2023	101.10	103.95	106.00	99.05	99.25	100.60	101.00	9160	9.25	258	4917	53.68
PODDARMENT	EQ	22-Sep-2023	351.85	347.55	355.40	347.25	352.70	349.70	349.90	3486	12.20	214	2871	82.36
POKARNA	EQ	22-Sep-2023	473.40	477.40	482.40	465.05	467.00	468.15	471.98	77388	365.25	9590	23627	30.53
POLICYBZR	EQ	22-Sep-2023	760.80	757.50	769.05	746.05	749.00	750.20	755.51	1009184	7624.49	62453	712082	70.56
POLYCAB	EQ	22-Sep-2023	5221.85	5225.00	5241.55	5085.00	5125.35	5130.00	5144.21	660080	33955.90	64814	277633	42.06
POLYMED	EQ	22-Sep-2023	1413.65	1413.65	1420.65	1350.00	1385.00	1382.60	1379.42	125454	1730.53	12573	64436	51.36
POLYPLEX	EQ	22-Sep-2023	1156.00	1151.00	1162.60	1144.10	1150.00	1150.35	1151.19	62320	717.42	7496	31515	50.57
PONNIERODE	EQ	22-Sep-2023	419.25	414.00	424.70	410.80	418.00	418.10	417.64	39127	163.41	3985	11396	29.13
POONAWALLA	EQ	22-Sep-2023	379.50	381.00	382.35	372.00	374.10	373.30	375.34	1401061	5258.78	16726	789872	56.38
POONAWALLA	N3	22-Sep-2023	953.00	953.01	953.01	953.01	953.01	953.01	953.01	10	0.10	1	10	100.00
POWERGRID	EQ	22-Sep-2023	201.60	200.55	202.90	196.40	199.00	199.15	198.54	21193988	42079.51	167973	12175935	57.45
POWERINDIA	EQ	22-Sep-2023	4179.85	4200.70	4248.30	4152.50	4198.00	4199.80	4209.56	15597	656.57	4571	7267	46.59
POWERMECH	EQ	22-Sep-2023	4243.75	4230.00	4257.35	4157.20	4190.00	4219.85	4214.98	20250	853.53	4959	10621	52.45
PPAP	EQ	22-Sep-2023	247.40	253.50	253.50	246.00	248.35	248.55	248.63	12205	30.35	853	5486	44.95
PPL	EQ	22-Sep-2023	259.55	260.75	261.90	254.20	257.80	256.55	257.55	85540	220.31	5732	34422	40.24
PPLPHARMA	EQ	22-Sep-2023	96.65	96.95	98.80	95.85	98.30	98.15	97.50	3624966	3534.23	17110	1352318	37.31
PRAENG	EQ	22-Sep-2023	13.90	14.20	14.55	14.10	14.10	14.20	14.28	69224	9.89	555	26173	37.81
PRAJIND	EQ	22-Sep-2023	570.50	572.65	575.75	557.30	568.40	568.80	565.94	999664	5657.45	23746	293242	29.33
PRAKASH	EQ	22-Sep-2023	139.90	139.00	141.00	134.75	136.55	135.75	137.77	1227834	1691.64	11217	578883	47.15
PRAKASHSTL	BE	22-Sep-2023	6.20	6.10	6.10	6.10	6.10	6.10	6.10	48090	2.93	230	-	-
PRAMARA	ST	22-Sep-2023	101.10	105.00	105.05	96.05	98.50	99.15	98.34	100000	98.34	42	94000	94.00
PRAXIS	BE	22-Sep-2023	27.00	27.50	27.50	27.50	27.50	27.50	27.50	21613	5.94	14	-	-
PRECAM	EQ	22-Sep-2023	276.45	277.70	285.00	272.90	275.30	275.45	279.63	170252	476.07	6615	73802	43.35
PRECISION	SM	22-Sep-2023	46.80	47.75	48.15	46.50	47.20	47.55	47.44	52000	24.67	26	26000	50.00
PRECOT	EQ	22-Sep-2023	226.85	226.85	235.00	225.00	226.00	228.55	227.99	10261	23.39	253	6719	65.48
PRECWIRE	EQ	22-Sep-2023	122.40	122.10	123.15	117.15	121.60	121.85	120.32	1084603	1304.98	8859	289206	26.66
PREMEXPLN	BE	22-Sep-2023	1016.60	1001.05	1029.95	990.00	998.00	998.00	1000.67	23144	231.59	795	-	-
PREMIER	BE	22-Sep-2023	2.65	2.65	2.75	2.55	2.75	2.70	2.70	25655	0.69	52	-	-
PREMIERPOL	BE	22-Sep-2023	102.45	102.80	104.45	102.45	103.85	103.85	103.71	5025	5.21	23	-	-
PRESTIGE	EQ	22-Sep-2023	604.75	604.85	610.95	591.25	594.05	598.40	598.65	200258	1198.85	9812	105027	52.45
PRICOLLTD	EQ	22-Sep-2023	317.55	318.00	336.80	317.60	328.00	328.30	329.72	634588	2092.39	21221	212169	33.43
PRIMESECU	EQ	22-Sep-2023	148.65	147.00	150.55	145.10	150.50	148.60	148.50	25205	37.43	360	18900	74.99
PRINCEPIPE	EQ	22-Sep-2023	695.30	695.35	700.95	685.30	692.90	692.70	693.13	112184	777.58	7543	65075	58.01
PRITI	EQ	22-Sep-2023	168.10	170.30	170.30	164.00	164.75	165.15	165.26	55013	90.92	1655	35601	64.71
PRITIKAUTO	BE	22-Sep-2023	20.90	20.50	20.50	20.50	20.50	20.50	20.50	39160	8.03	153	-	-
PRIVISCL	EQ	22-Sep-2023	1200.00	1200.40	1215.00	1189.60	1202.00	1201.30	1204.40	8374	100.86	1293	5177	61.82
PROLIFE	SM	22-Sep-2023	243.00	243.00	243.00	243.00	243.00	243.00	243.00	500	1.22	1	500	100.00
PROPEQUITY	SM	22-Sep-2023	215.80	207.00	215.80	205.00	211.00	211.00	207.45	15600	32.36	13	10800	69.23
PROV	SM	22-Sep-2023	955.00	920.50	920.50	911.00	920.00	920.00	911.41	17760	161.87	6	17600	99.10
PROZONER	EQ	22-Sep-2023	28.85	28.85	29.60	28.35	29.15	29.05	29.04	540155	156.86	1733	238249	44.11
PRSMJOHNSN	EQ	22-Sep-2023	128.20	128.25	129.70	127.10	127.75	128.00	128.15	214251	274.55	3027	120283	56.14
PRUDENT	EQ	22-Sep-2023	1161.15	1151.00	1171.45	1146.65	1159.00	1156.40	1161.83	9929	115.36	2585	4254	42.84
PSB	EQ	22-Sep-2023	44.75	45.25	47.15	44.25	46.45	46.25	45.82	15020676	6881.93	23881	1976649	13.16
PSPPROJECT	EQ	22-Sep-2023	787.55	788.20	799.95	785.00	794.00	792.15	793.19	44989	356.85	6341	19532	43.42
PSUBANKICI	EQ	22-Sep-2023	50.48	51.22	52.72	50.51	52.52	52.50	51.98	559267	290.70	1141	384953	68.83
PSUBNKBEES	EQ	22-Sep-2023	56.04	56.56	58.30	56.10	58.00	57.95	57.63	4520706	2605.13	9099	1891313	41.84
PTC	EQ	22-Sep-2023	132.50	132.25	135.40	131.10	134.60	134.60	133.57	2116306	2826.79	12275	413677	19.55
PTCIL	EQ	22-Sep-2023	5567.90	5597.90	5656.65	5500.00	5528.05	5531.45	5560.36	1204	66.95	611	690	57.31
PTL	EQ	22-Sep-2023	41.85	41.95	42.70	41.55	41.95	41.80	41.99	386030	162.11	2105	201246	52.13
PULZ	SM	22-Sep-2023	90.90	90.90	95.40	89.90	89.90	89.90	91.22	24000	21.89	12	24000	100.00
PUNJABCHEM	EQ	22-Sep-2023	1093.30	1093.30	1117.00	1087.10	1091.40	1092.90	1101.29	8699	95.80	2121	3823	43.95
PURVA	EQ	22-Sep-2023	106.25	107.00	109.65	106.80	108.50	108.30	108.38	189542	205.43	2997	64746	34.16
PVP	BE	22-Sep-2023	10.70	10.90	10.90	10.30	10.55	10.60	10.50	79244	8.32	334	-	-
PVRINOX	EQ	22-Sep-2023	1706.30	1709.00	1726.10	1698.65	1719.90	1718.95	1715.49	352418	6045.68	14837	177273	50.30
PYRAMID	EQ	22-Sep-2023	167.95	167.65	168.65	163.00	165.00	164.60	165.27	220935	365.15	12683	112119	50.75
QGOLDHALF	EQ	22-Sep-2023	50.03	50.03	50.29	49.85	50.01	49.99	50.00	41584	20.79	165	40295	96.90
QMSMEDI	SM	22-Sep-2023	138.00	136.50	137.30	136.50	137.30	137.30	137.03	3000	4.11	3	3000	100.00
QNIFTY	EQ	22-Sep-2023	2107.77	2109.99	2112.00	2096.00	2102.00	2102.00	2103.58	2768	58.23	68	2059	74.39
QUADPRO	SM	22-Sep-2023	5.30	5.90	6.05	5.80	5.80	5.80	5.89	84000	4.95	7	60000	71.43
QUESS	EQ	22-Sep-2023	423.75	424.00	431.05	420.10	421.15	422.85	425.60	191183	813.67	8039	93111	48.70
QUICKHEAL	EQ	22-Sep-2023	219.40	220.70	249.00	219.45	247.05	244.75	239.34	1454317	3480.79	31267	404639	27.82
QUICKTOUCH	SM	22-Sep-2023	251.30	245.00	245.00	238.75	238.75	238.75	240.24	36000	86.49	18	30000	83.33
RACE	EQ	22-Sep-2023	264.70	266.20	267.70	262.55	266.90	266.65	265.41	6568	17.43	604	4316	65.71
RADAAN	BE	22-Sep-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	11392	0.24	53	-	-
RADHIKAJWE	EQ	22-Sep-2023	37.25	37.60	37.70	36.55	37.55	37.00	37.13	271317	100.75	2086	132286	48.76
RADIANTCMS	EQ	22-Sep-2023	94.90	95.30	96.00	92.90	93.25	93.15	93.70	508726	476.66	4477	324038	63.70
RADICO	EQ	22-Sep-2023	1186.05	1195.00	1213.00	1157.95	1184.90	1182.35	1174.21	196164	2303.39	17709	81003	41.29
RADIOCITY	EQ	22-Sep-2023	14.55	15.10	15.50	14.60	14.75	14.80	15.05	994752	149.74	2210	576068	57.91
RADIOCITY	P1	22-Sep-2023	94.00	91.65	93.50	91.65	92.20	93.05	92.98	1108	1.03	26	1096	98.92
RAILTEL	EQ	22-Sep-2023	211.05	211.40	222.55	209.30	221.25	221.20	217.28	4089982	8886.85	27498	1086989	26.58
RAIN	EQ	22-Sep-2023	167.40	168.45	168.60	165.80	166.30	166.80	167.21	855305	1430.19	8504	314908	36.82
RAINBOW	EQ	22-Sep-2023	1034.40	1034.40	1056.95	1021.05	1048.95	1049.20	1043.49	248908	2597.33	27273	158475	63.67
RAJESHEXPO	EQ	22-Sep-2023	508.65	509.70	513.45	506.30	511.00	510.75	510.28	251495	1283.34	8452	122480	48.70
RAJMET	BE	22-Sep-2023	10.05	10.15	10.25	10.00	10.20	10.15	10.11	709560	71.71	2007	-	-
RAJRATAN	EQ	22-Sep-2023	757.60	757.00	763.25	750.00	751.50	751.75	753.14	15474	116.54	2929	9132	59.02
RAJRILTD	BE	22-Sep-2023	40.60	40.60	41.15	40.00	40.00	40.15	40.32	3421	1.38	131	-	-
RAJSREESUG	BE	22-Sep-2023	56.90	56.90	57.10	54.05	56.30	55.80	55.28	69084	38.19	430	-	-
RAJTV	EQ	22-Sep-2023	47.95	48.00	49.60	47.10	47.30	47.55	48.36	20992	10.15	306	12194	58.09
RALLIS	EQ	22-Sep-2023	222.35	222.10	223.80	217.05	218.00	217.95	219.92	559264	1229.91	14435	276997	49.53
RAMANEWS	EQ	22-Sep-2023	15.20	15.20	15.40	14.95	15.05	15.05	15.14	51555	7.80	289	31894	61.86
RAMAPHO	EQ	22-Sep-2023	240.65	245.00	245.00	233.20	237.00	237.50	236.24	60641	143.26	1679	39795	65.62
RAMASTEEL	EQ	22-Sep-2023	37.00	36.85	37.30	36.60	36.70	36.75	36.87	1152891	425.05	3510	677323	58.75
RAMCOCEM	EQ	22-Sep-2023	866.85	867.60	871.50	856.45	856.45	858.70	862.34	115405	995.18	4716	25008	21.67
RAMCOIND	EQ	22-Sep-2023	178.70	178.85	180.20	176.90	178.00	178.30	178.06	68089	121.24	2059	33267	48.86
RAMCOSYS	EQ	22-Sep-2023	316.50	313.15	333.00	313.15	318.00	317.85	324.97	894384	2906.47	22128	252952	28.28
RAMKY	EQ	22-Sep-2023	603.80	606.60	621.25	600.30	610.00	609.65	610.12	160794	981.04	7900	58001	36.07
RAMRAT	EQ	22-Sep-2023	284.85	285.30	287.85	277.65	278.10	279.40	280.73	66518	186.73	4306	29312	44.07
RANASUG	EQ	22-Sep-2023	27.90	28.05	28.25	27.05	28.00	27.90	27.67	1630282	451.17	4761	497924	30.54
RANEENGINE	BE	22-Sep-2023	305.50	306.20	315.00	306.20	307.00	306.65	311.50	3735	11.63	54	-	-
RANEHOLDIN	EQ	22-Sep-2023	1205.40	1205.40	1216.40	1175.00	1188.00	1184.40	1190.61	13255	157.81	2422	6766	51.04
RATEGAIN	EQ	22-Sep-2023	539.30	544.00	548.20	528.05	541.00	539.55	538.28	318603	1714.98	15817	151902	47.68
RATNAMANI	EQ	22-Sep-2023	2598.45	2577.10	2673.95	2525.00	2650.00	2600.00	2560.62	50914	1303.71	11099	22613	44.41
RATNAVEER	BE	22-Sep-2023	114.75	115.50	118.85	113.00	116.60	116.40	116.33	369098	429.38	2945	-	-
RAYMOND	EQ	22-Sep-2023	1863.85	1864.00	1880.00	1831.00	1839.80	1838.05	1842.50	269950	4973.84	17152	175129	64.87
RBA	EQ	22-Sep-2023	124.60	124.95	125.60	121.75	123.50	123.55	123.41	1892183	2335.16	12800	686003	36.25
RBL	EQ	22-Sep-2023	800.45	800.20	818.95	799.85	810.00	809.30	810.97	20029	162.43	2357	6948	34.69
RBLBANK	EQ	22-Sep-2023	226.35	227.05	236.25	226.60	232.55	233.00	233.39	16295315	38032.10	69790	3736084	22.93
RBMINFRA	SM	22-Sep-2023	120.80	126.80	126.80	121.25	126.80	126.80	126.24	132000	166.64	44	93000	70.45
RCF	EQ	22-Sep-2023	126.80	127.00	128.20	125.15	126.35	126.45	126.70	3418622	4331.31	12896	942687	27.58
RCOM	BE	22-Sep-2023	1.70	1.75	1.75	1.70	1.75	1.75	1.74	5500300	95.43	3814	-	-
RECLTD	EQ	22-Sep-2023	259.10	261.95	272.00	259.35	270.45	270.90	266.20	28891418	76908.34	171462	9328474	32.29
RECLTD	N2	22-Sep-2023	1131.79	1131.79	1131.79	1131.79	1131.79	1131.79	1131.79	515	5.83	2	515	100.00
RECLTD	N4	22-Sep-2023	1295.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	180	2.02	4	180	100.00
RECLTD	N6	22-Sep-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
RECLTD	N7	22-Sep-2023	3798.40	3038.72	3038.72	3038.72	3038.72	3038.72	3038.72	23	0.70	8	23	100.00
RECLTD	N9	22-Sep-2023	1201.61	1202.00	1202.00	1181.00	1200.01	1200.01	1196.14	1485	17.76	24	1200	80.81
RECLTD	NE	22-Sep-2023	1070.00	1066.11	1066.11	1066.11	1066.11	1066.11	1066.11	5	0.05	1	5	100.00
REDINGTON	EQ	22-Sep-2023	157.50	158.30	158.50	154.55	157.65	157.75	156.73	1252089	1962.45	21711	582488	46.52
REDTAPE	EQ	22-Sep-2023	453.30	456.75	461.90	435.70	445.00	446.80	446.74	180352	805.70	14442	104557	57.97
REFEX	EQ	22-Sep-2023	665.15	670.90	674.80	656.00	660.00	661.15	660.87	33165	219.18	1642	18814	56.73
REGENCERAM	BE	22-Sep-2023	27.50	28.05	28.05	28.05	28.05	28.05	28.05	200	0.06	2	-	-
RELAXO	EQ	22-Sep-2023	910.75	909.30	922.00	908.90	917.50	914.80	916.55	96411	883.66	18280	52041	53.98
RELCHEMQ	EQ	22-Sep-2023	200.40	199.00	202.50	195.65	198.50	199.70	199.00	5327	10.60	540	2979	55.92
RELIABLE	SM	22-Sep-2023	62.55	61.05	61.05	59.45	61.05	61.05	60.40	12000	7.25	5	12000	100.00
RELIANCE	EQ	22-Sep-2023	2364.80	2376.00	2382.45	2350.00	2356.50	2354.95	2363.47	9588393	226618.98	302933	4157657	43.36
RELIGARE	EQ	22-Sep-2023	264.35	270.00	279.90	263.65	275.00	271.55	272.35	4399390	11981.88	38059	1683649	38.27
RELINFRA	BE	22-Sep-2023	175.15	174.10	178.00	173.10	174.80	175.75	176.04	876804	1543.50	3908	-	-
REMSONSIND	BE	22-Sep-2023	421.10	420.00	437.85	415.00	435.00	434.15	427.31	1898	8.11	65	-	-
REMUS	SM	22-Sep-2023	4436.65	4479.50	4600.00	4470.00	4600.00	4575.20	4552.25	11600	528.06	46	10100	87.07
RENUKA	EQ	22-Sep-2023	53.65	54.00	54.60	52.70	54.30	54.35	53.79	13856545	7454.05	28720	3656594	26.39
REPCOHOME	EQ	22-Sep-2023	373.50	377.10	380.40	371.55	380.00	375.05	375.93	67451	253.57	3870	27964	41.46
REPL	EQ	22-Sep-2023	189.50	189.90	190.90	185.80	189.00	188.60	188.06	20408	38.38	570	13437	65.84
REPRO	EQ	22-Sep-2023	755.10	758.95	792.85	750.35	779.95	781.95	774.67	19273	149.30	813	9708	50.37
RESPONIND	EQ	22-Sep-2023	328.60	331.80	335.90	327.80	334.85	330.80	331.70	380632	1262.57	12362	51840	13.62
REXPIPES	SM	22-Sep-2023	71.45	71.10	72.00	69.20	69.20	69.20	70.77	12000	8.49	3	12000	100.00
RGL	EQ	22-Sep-2023	106.25	106.00	109.55	104.60	108.00	108.75	107.48	139618	150.06	2334	55517	39.76
RHFL	BE	22-Sep-2023	1.80	1.80	1.85	1.80	1.85	1.85	1.82	1726361	31.44	771	-	-
RHIM	EQ	22-Sep-2023	751.60	754.90	760.90	733.70	740.00	737.70	741.31	146793	1088.19	9111	93320	63.57
RHL	EQ	22-Sep-2023	104.85	103.75	107.70	103.75	105.60	106.50	105.91	4780	5.06	125	2410	50.42
RICHA	SM	22-Sep-2023	64.05	64.05	64.05	64.05	64.05	64.05	64.05	1000	0.64	1	1000	100.00
RICOAUTO	EQ	22-Sep-2023	81.05	81.10	81.70	78.70	80.20	80.20	79.94	846184	676.42	6366	364696	43.10
RIIL	EQ	22-Sep-2023	951.90	956.70	961.50	944.70	947.50	946.90	951.89	135697	1291.69	5524	34746	25.61
RILINFRA	SM	22-Sep-2023	100.20	100.20	102.00	99.05	101.85	101.85	99.95	2000	2.00	14	1800	90.00
RISHABH	EQ	22-Sep-2023	450.30	451.00	456.90	449.95	454.80	453.70	452.93	325411	1473.88	7705	183126	56.28
RITCO	BE	22-Sep-2023	235.55	240.00	247.30	237.10	247.00	242.50	241.85	22966	55.54	139	-	-
RITES	EQ	22-Sep-2023	497.95	500.55	506.00	479.05	488.80	489.85	487.08	1797992	8757.70	57727	630934	35.09
RKDL	BE	22-Sep-2023	21.95	21.55	21.55	21.55	21.55	21.55	21.55	2391	0.52	21	-	-
RKEC	EQ	22-Sep-2023	65.15	67.50	67.50	62.80	63.90	63.60	63.70	82281	52.41	1011	47099	57.24
RKFORGE	EQ	22-Sep-2023	628.15	628.20	656.50	628.20	643.30	646.10	643.88	423290	2725.47	16380	192019	45.36
RMCL	BZ	22-Sep-2023	1.80	1.75	1.80	1.75	1.80	1.80	1.75	18009	0.32	3	-	-
RML	EQ	22-Sep-2023	850.70	852.00	871.00	852.00	859.10	861.95	863.45	18727	161.70	1320	7182	38.35
ROHLTD	EQ	22-Sep-2023	284.15	284.15	293.00	281.00	285.40	284.30	284.18	40169	114.15	2976	16715	41.61
ROLEXRINGS	EQ	22-Sep-2023	2223.95	2220.00	2268.10	2181.25	2210.00	2218.20	2217.00	22879	507.23	5013	14086	61.57
ROLLT	BE	22-Sep-2023	1.10	1.10	1.10	1.05	1.05	1.05	1.07	95347	1.02	36	-	-
ROML	EQ	22-Sep-2023	45.50	45.50	46.25	44.05	46.25	45.10	44.67	4723	2.11	133	2288	48.44
ROSSARI	EQ	22-Sep-2023	832.30	836.45	838.50	821.00	825.00	822.80	825.07	31340	258.58	4225	15041	47.99
ROSSELLIND	EQ	22-Sep-2023	489.65	497.00	539.00	480.15	527.50	528.65	523.23	530164	2774.00	22970	147245	27.77
ROTO	EQ	22-Sep-2023	353.20	353.80	358.50	351.00	352.00	352.35	353.69	35084	124.09	3085	15763	44.93
ROUTE	EQ	22-Sep-2023	1568.70	1563.00	1585.00	1563.00	1569.40	1577.10	1575.80	109983	1733.11	6329	64320	58.48
RPGLIFE	EQ	22-Sep-2023	1336.75	1325.05	1340.95	1302.10	1335.40	1330.45	1322.56	21528	284.72	2802	8534	39.64
RPOWER	EQ	22-Sep-2023	19.00	19.05	19.40	18.75	18.95	18.90	19.09	83933616	16027.04	44411	14031080	16.72
RPPINFRA	BE	22-Sep-2023	67.95	68.90	68.90	67.10	68.70	67.85	67.95	115625	78.57	277	-	-
RPPL	EQ	22-Sep-2023	166.55	170.75	177.40	165.85	167.35	168.95	171.53	83667	143.52	2123	43570	52.08
RPSGVENT	EQ	22-Sep-2023	593.35	595.00	607.65	589.30	592.30	591.40	596.02	44621	265.95	4753	15943	35.73
RRKABEL	EQ	22-Sep-2023	1177.50	1184.00	1192.55	1151.05	1182.05	1181.30	1176.79	744549	8761.78	40812	384103	51.59
RSSOFTWARE	BE	22-Sep-2023	46.65	46.00	47.55	46.00	47.55	47.55	47.23	20832	9.84	48	-	-
RSWM	EQ	22-Sep-2023	189.85	191.70	196.05	187.10	189.40	188.70	190.34	196936	374.84	7440	80918	41.09
RSYSTEMS	EQ	22-Sep-2023	487.15	485.00	490.80	482.00	490.00	489.35	486.16	33426	162.50	3104	22163	66.30
RTNINDIA	EQ	22-Sep-2023	58.75	59.35	59.80	58.00	58.40	58.50	58.78	3223578	1894.66	10748	876359	27.19
RTNPOWER	EQ	22-Sep-2023	6.90	6.80	6.95	6.55	6.55	6.55	6.61	113986525	7536.86	28710	47141460	41.36
RUBYMILLS	EQ	22-Sep-2023	239.45	240.15	242.70	235.00	241.35	238.90	239.10	22996	54.98	1276	11119	48.35
RUCHINFRA	BE	22-Sep-2023	10.10	10.60	10.60	10.60	10.60	10.60	10.60	65629	6.96	133	-	-
RUCHIRA	EQ	22-Sep-2023	150.05	145.00	146.90	142.00	144.50	145.25	144.36	218353	315.21	4431	89759	41.11
RUPA	EQ	22-Sep-2023	264.70	265.90	265.90	258.90	259.95	259.75	261.18	176501	460.98	4565	101047	57.25
RUSHIL	EQ	22-Sep-2023	286.60	287.45	292.80	284.55	287.00	287.55	287.33	40495	116.36	2089	13834	34.16
RUSTOMJEE	EQ	22-Sep-2023	574.90	570.30	579.30	567.00	569.20	570.10	570.29	13043	74.38	1203	8785	67.35
RVHL	BE	22-Sep-2023	35.80	35.80	35.80	34.05	34.90	34.80	34.53	68390	23.61	130	-	-
RVNL	EQ	22-Sep-2023	158.80	160.00	167.95	158.70	166.60	166.85	163.35	34462689	56293.55	148872	6394743	18.56
S&SPOWER	BE	22-Sep-2023	88.95	90.70	90.70	90.70	90.70	90.70	90.70	330	0.30	3	-	-
SABEVENTS	BE	22-Sep-2023	4.65	4.55	4.65	4.55	4.65	4.65	4.59	771	0.04	7	-	-
SADBHAV	BE	22-Sep-2023	11.80	11.60	11.65	11.60	11.65	11.65	11.62	49557	5.76	105	-	-
SADBHIN	BE	22-Sep-2023	3.85	3.80	3.85	3.80	3.85	3.85	3.80	57260	2.18	66	-	-
SADHNANIQ	EQ	22-Sep-2023	81.20	81.95	83.30	78.90	82.70	82.35	81.69	310178	253.39	3003	167164	53.89
SAFARI	EQ	22-Sep-2023	3546.70	3565.00	3640.00	3523.85	3625.00	3615.65	3587.52	21998	789.18	6937	12487	56.76
SAGARDEEP	EQ	22-Sep-2023	24.40	24.90	24.90	24.20	24.65	24.55	24.49	18862	4.62	349	7958	42.19
SAGCEM	EQ	22-Sep-2023	222.45	223.00	226.00	221.00	224.95	225.00	223.74	47954	107.29	1857	25509	53.19
SAH	EQ	22-Sep-2023	98.90	99.50	99.50	96.00	97.20	96.70	97.89	41952	41.07	945	10530	25.10
SAHAJ	SM	22-Sep-2023	29.25	28.05	30.15	27.50	29.35	29.70	29.47	208000	61.30	43	152000	73.08
SAHANA	SM	22-Sep-2023	251.10	251.10	254.00	250.00	250.00	251.00	251.95	8000	20.16	8	7000	87.50
SAHYADRI	EQ	22-Sep-2023	426.65	435.00	435.15	420.15	422.65	425.60	426.64	5927	25.29	1043	3753	63.32
SAIL	EQ	22-Sep-2023	94.35	94.50	95.10	92.90	93.30	93.20	93.80	11754217	11025.76	35273	3986045	33.91
SAKAR	EQ	22-Sep-2023	323.20	326.30	333.00	320.65	325.00	326.25	327.29	9586	31.37	719	5230	54.56
SAKHTISUG	EQ	22-Sep-2023	32.65	32.85	33.30	31.80	32.80	32.90	32.53	1315397	427.90	4964	333695	25.37
SAKSOFT	EQ	22-Sep-2023	330.25	330.20	334.60	327.00	328.95	328.55	330.51	102584	339.05	3085	63842	62.23
SAKUMA	EQ	22-Sep-2023	19.25	19.40	20.85	18.90	20.25	20.15	20.06	3531289	708.25	5418	1582657	44.82
SALASAR	EQ	22-Sep-2023	51.50	51.55	52.35	50.65	51.35	51.35	51.37	720518	370.15	3100	244230	33.90
SALONA	EQ	22-Sep-2023	262.55	259.10	266.95	255.00	259.50	258.05	260.52	1433	3.73	259	876	61.13
SALSTEEL	BE	22-Sep-2023	16.20	16.50	16.50	16.00	16.10	16.00	16.11	49355	7.95	252	-	-
SALZERELEC	EQ	22-Sep-2023	393.55	393.55	398.00	385.00	395.00	395.40	392.68	99903	392.30	5378	42464	42.51
SAMBHAAV	BE	22-Sep-2023	3.20	3.20	3.25	3.15	3.20	3.20	3.21	59240	1.90	82	-	-
SAMHI	EQ	22-Sep-2023	126.00	134.50	146.60	127.25	146.00	143.40	135.87	46735735	63499.27	196076	28119613	60.17
SAMPANN	BE	22-Sep-2023	16.80	16.80	16.80	16.50	16.50	16.50	16.53	4521	0.75	36	-	-
SANCO	BZ	22-Sep-2023	7.75	7.75	7.95	7.40	7.40	7.40	7.71	3359	0.26	26	-	-
SANDESH	EQ	22-Sep-2023	1030.55	1043.40	1045.00	1008.05	1015.20	1017.50	1024.76	3130	32.08	263	2736	87.41
SANDHAR	EQ	22-Sep-2023	394.25	400.15	400.15	387.30	389.90	390.80	392.07	48853	191.54	3995	20996	42.98
SANDUMA	EQ	22-Sep-2023	1546.20	1540.00	1564.55	1507.00	1525.00	1530.90	1528.62	13980	213.70	3645	8183	58.53
SANGAMIND	EQ	22-Sep-2023	340.00	345.80	345.95	334.05	341.10	338.30	338.22	30104	101.82	2434	17059	56.67
SANGANI	SM	22-Sep-2023	40.25	40.25	41.20	39.70	40.00	40.00	40.84	105000	42.88	18	90000	85.71
SANGHIIND	BE	22-Sep-2023	113.25	113.90	114.60	113.10	113.30	113.45	113.81	249714	284.20	1040	-	-
SANGHVIMOV	EQ	22-Sep-2023	670.40	676.80	685.00	660.10	678.20	670.70	669.85	59441	398.17	8495	26064	43.85
SANGINITA	EQ	22-Sep-2023	22.50	23.00	23.25	22.35	22.40	22.65	22.81	26308	6.00	291	20207	76.81
SANOFI	EQ	22-Sep-2023	7148.35	7185.10	7185.10	7099.05	7109.90	7106.65	7115.88	3812	271.26	1546	2059	54.01
SANSERA	EQ	22-Sep-2023	931.00	940.30	949.95	923.00	939.30	940.65	942.54	127776	1204.34	9108	43646	34.16
SAPPHIRE	EQ	22-Sep-2023	1460.10	1460.10	1499.00	1448.05	1485.00	1483.95	1481.54	63236	936.87	10121	35000	55.35
SARDAEN	EQ	22-Sep-2023	212.30	212.70	219.75	210.10	216.80	214.90	214.86	174517	374.96	6733	95780	54.88
SAREGAMA	EQ	22-Sep-2023	382.50	384.50	384.70	361.65	364.30	364.20	370.11	916322	3391.42	26861	510993	55.77
SARLAPOLY	EQ	22-Sep-2023	50.00	50.65	51.70	49.85	50.85	50.80	50.90	107817	54.88	1174	48208	44.71
SAROJA	ST	22-Sep-2023	78.00	74.55	76.00	74.10	74.40	74.40	74.41	28800	21.43	18	22400	77.78
SARVESHWAR	BE	22-Sep-2023	5.10	5.20	5.20	5.20	5.20	5.20	5.20	162180	8.43	83	-	-
SASKEN	EQ	22-Sep-2023	1054.50	1059.80	1064.80	1042.75	1045.55	1057.65	1055.47	11020	116.31	2168	6472	58.73
SASTASUNDR	EQ	22-Sep-2023	273.90	277.75	277.75	266.10	267.00	266.95	270.47	42809	115.79	2193	27513	64.27
SATIA	EQ	22-Sep-2023	132.35	132.00	133.00	130.10	131.70	131.20	131.51	355765	467.86	4329	154834	43.52
SATIN	EQ	22-Sep-2023	240.00	240.90	250.90	237.05	238.00	238.35	243.88	515722	1257.74	9450	182638	35.41
SATINDLTD	EQ	22-Sep-2023	113.00	113.90	114.75	106.95	110.55	109.70	109.34	693302	758.04	11171	267810	38.63
SBC	BE	22-Sep-2023	20.30	20.30	21.00	20.15	20.35	20.35	20.38	1113298	226.90	1659	-	-
SBCL	EQ	22-Sep-2023	534.45	534.20	540.50	522.25	536.50	538.10	534.22	123871	661.74	8295	66616	53.78
SBFC	EQ	22-Sep-2023	84.95	85.00	86.30	84.55	85.20	85.20	85.56	950727	813.45	18399	444331	46.74
SBGLP	EQ	22-Sep-2023	347.70	352.00	379.70	346.10	370.05	374.80	370.69	174978	648.62	5245	112360	64.21
SBICARD	EQ	22-Sep-2023	800.00	800.00	810.95	795.65	800.00	798.40	803.12	2053947	16495.70	44629	1472199	71.68
SBIETFCON	EQ	22-Sep-2023	86.26	86.22	86.53	85.94	86.06	86.07	86.14	1785	1.54	57	1479	82.86
SBIETFIT	EQ	22-Sep-2023	347.23	343.04	347.80	342.34	345.04	345.82	345.56	5303	18.32	206	3474	65.51
SBIETFPB	EQ	22-Sep-2023	233.20	233.20	234.79	232.52	233.10	232.88	234.07	1758	4.11	59	1396	79.41
SBIETFQLTY	EQ	22-Sep-2023	175.56	175.56	175.70	174.59	175.70	175.59	175.33	1095	1.92	59	753	68.77
SBILIFE	EQ	22-Sep-2023	1334.20	1326.05	1337.60	1316.00	1320.00	1318.85	1328.01	1084861	14407.11	29973	834887	76.96
SBIN	EQ	22-Sep-2023	588.15	593.50	602.00	591.40	598.70	598.15	598.12	18784139	112352.14	295166	6536792	34.80
SCHAEFFLER	EQ	22-Sep-2023	3171.20	3170.15	3187.10	3110.10	3112.00	3119.95	3132.75	45360	1421.02	10107	21747	47.94
SCHAND	EQ	22-Sep-2023	276.35	277.90	282.40	272.55	272.55	273.60	276.13	46123	127.36	4220	19064	41.33
SCHNEIDER	EQ	22-Sep-2023	336.45	336.05	353.05	336.05	348.10	348.00	346.71	607558	2106.48	13466	167726	27.61
SCI	EQ	22-Sep-2023	139.15	139.75	141.50	136.50	140.00	139.85	139.19	2518090	3504.96	16296	581262	23.08
SCPL	BE	22-Sep-2023	406.70	415.00	415.00	396.50	409.85	408.80	406.52	1952	7.94	129	-	-
SDBL	EQ	22-Sep-2023	315.15	315.00	323.90	314.40	319.30	318.80	318.71	224077	714.15	5810	131695	58.77
SDL24BEES	EQ	22-Sep-2023	115.95	116.00	116.15	115.96	116.15	116.15	116.02	1200	1.39	14	1001	83.42
SDL26BEES	EQ	22-Sep-2023	115.25	118.70	118.70	115.00	115.50	115.35	115.33	360202	415.44	36	360155	99.99
SEAMECLTD	EQ	22-Sep-2023	625.70	625.95	648.00	621.00	629.90	629.90	629.64	47444	298.73	1808	36805	77.58
SECURCRED	EQ	22-Sep-2023	18.25	18.45	18.55	17.50	17.95	18.00	17.92	96025	17.20	465	70188	73.09
SECURKLOUD	EQ	22-Sep-2023	40.90	41.95	41.95	40.15	40.45	40.50	40.80	20561	8.39	397	10538	51.25
SEJALLTD	BE	22-Sep-2023	229.90	229.90	232.45	222.00	229.85	229.85	225.04	1845	4.15	16	-	-
SEL	SM	22-Sep-2023	206.00	208.00	218.95	208.00	218.70	218.70	212.69	11200	23.82	7	9600	85.71
SELAN	EQ	22-Sep-2023	385.85	386.25	395.10	384.95	387.00	390.05	390.50	141824	553.83	5450	55529	39.15
SELMC	BE	22-Sep-2023	119.30	118.15	121.65	118.00	119.00	119.30	120.16	9468	11.38	196	-	-
SEMAC	BE	22-Sep-2023	1965.50	1980.00	2010.60	1885.00	1945.00	1944.05	1958.91	2307	45.19	71	-	-
SENCO	EQ	22-Sep-2023	487.90	488.50	506.40	480.00	502.70	499.80	492.05	870416	4282.91	24939	270474	31.07
SEPC	EQ	22-Sep-2023	12.55	12.70	13.15	12.55	13.15	13.15	13.00	2805565	364.67	2550	1811622	64.57
SEQUENT	EQ	22-Sep-2023	88.75	88.65	89.40	87.00	88.15	88.35	88.13	652951	575.45	10257	236639	36.24
SERVICE	SM	22-Sep-2023	60.60	60.50	60.50	60.00	60.00	60.00	60.25	4000	2.41	2	4000	100.00
SERVOTECH	BE	22-Sep-2023	75.65	75.00	77.85	74.50	76.35	75.65	76.19	97825	74.53	1504	-	-
SESHAPAPER	EQ	22-Sep-2023	373.90	372.90	379.55	367.95	375.00	374.45	373.80	108332	404.94	5760	35464	32.74
SETCO	BE	22-Sep-2023	7.20	7.20	7.20	7.20	7.20	7.20	7.20	14658	1.06	32	-	-
SETF10GILT	EQ	22-Sep-2023	218.21	219.01	219.69	219.00	219.00	219.00	219.35	9159	20.09	32	7764	84.77
SETFGOLD	EQ	22-Sep-2023	51.76	52.07	52.07	51.55	51.74	51.71	51.70	161550	83.52	1194	140826	87.17
SETFNIF50	EQ	22-Sep-2023	205.71	205.84	206.17	204.90	205.23	205.08	205.50	3177502	6529.90	6954	2911342	91.62
SETFNIFBK	EQ	22-Sep-2023	450.99	451.79	454.97	450.16	451.70	450.67	451.69	403219	1821.29	1151	335925	83.31
SETFNN50	EQ	22-Sep-2023	475.91	477.49	478.25	473.25	475.43	475.15	475.69	5158	24.54	391	4104	79.57
SEYAIND	BE	22-Sep-2023	22.80	22.35	22.40	22.35	22.35	22.35	22.35	8741	1.95	18	-	-
SFL	EQ	22-Sep-2023	1128.10	1130.75	1144.45	1103.25	1106.00	1106.15	1114.85	77989	869.46	9132	44034	56.46
SGBAPR28I	GB	22-Sep-2023	5943.93	5911.00	5935.00	5911.00	5935.00	5935.00	5926.48	33	1.96	13	33	100.00
SGBAUG24	GB	22-Sep-2023	5976.24	5945.00	6049.90	5945.00	6047.87	6028.47	5992.22	124	7.43	33	77	62.10
SGBAUG27	GB	22-Sep-2023	6000.00	5900.00	6050.00	5890.00	5975.25	5997.75	5963.79	101	6.02	14	72	71.29
SGBAUG28V	GB	22-Sep-2023	5892.38	5875.01	5898.89	5851.00	5897.00	5896.86	5893.76	762	44.91	104	517	67.85
SGBAUG29V	GB	22-Sep-2023	5900.00	5865.10	5920.00	5865.10	5900.00	5910.00	5904.03	33	1.95	13	29	87.88
SGBAUG30	GB	22-Sep-2023	5911.48	5911.48	5935.00	5903.00	5920.00	5915.94	5913.34	122	7.21	30	96	78.69
SGBD29VIII	GB	22-Sep-2023	5906.70	5851.00	5899.27	5851.00	5894.87	5891.37	5887.89	145	8.54	26	138	95.17
SGBDC27VII	GB	22-Sep-2023	5900.00	5841.00	5945.00	5841.00	5880.00	5880.00	5880.56	18	1.06	8	18	100.00
SGBDE30III	GB	22-Sep-2023	5901.84	5969.00	6019.90	5901.00	5911.36	5917.62	5946.98	315	18.73	70	212	67.30
SGBDEC25	GB	22-Sep-2023	5949.00	5939.00	6083.37	5935.00	6083.37	6083.37	5992.85	29	1.74	10	29	100.00
SGBDEC26	GB	22-Sep-2023	5870.00	5872.00	5872.00	5871.61	5871.61	5871.61	5871.78	7	0.41	2	7	100.00
SGBFEB24	GB	22-Sep-2023	5899.99	5899.99	5948.99	5899.99	5948.99	5948.99	5901.69	29	1.71	6	22	75.86
SGBFEB29XI	GB	22-Sep-2023	5890.16	5889.80	5890.00	5853.01	5889.00	5889.00	5889.60	1380	81.28	40	1304	94.49
SGBJ28VIII	GB	22-Sep-2023	5851.00	5851.05	5910.80	5851.05	5910.80	5910.80	5856.48	11	0.64	2	11	100.00
SGBJAN26	GB	22-Sep-2023	5852.00	5947.79	5985.00	5947.79	5985.00	5952.83	5952.83	15	0.89	3	15	100.00
SGBJAN27	GB	22-Sep-2023	5831.00	5970.00	5970.00	5860.00	5860.00	5860.00	5900.38	26	1.53	4	21	80.77
SGBJAN29IX	GB	22-Sep-2023	5891.06	5894.00	5949.00	5871.01	5949.00	5931.69	5906.25	287	16.95	40	221	77.00
SGBJAN29X	GB	22-Sep-2023	5895.00	5880.00	5920.00	5873.00	5920.00	5912.00	5884.72	77	4.53	19	57	74.03
SGBJAN30IX	GB	22-Sep-2023	5938.53	5900.00	5938.00	5862.12	5938.00	5937.97	5904.28	27	1.59	11	16	59.26
SGBJU29III	GB	22-Sep-2023	5905.00	5876.21	5880.81	5876.21	5880.81	5880.81	5878.51	10	0.59	2	10	100.00
SGBJUL25	GB	22-Sep-2023	5900.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	1	0.06	1	1	100.00
SGBJUL27	GB	22-Sep-2023	5885.00	5899.00	5899.76	5899.00	5899.76	5899.76	5899.59	7	0.41	3	7	100.00
SGBJUL28IV	GB	22-Sep-2023	5879.17	5879.17	5890.00	5843.01	5877.00	5877.00	5885.62	56	3.30	16	48	85.71
SGBJUL29IV	GB	22-Sep-2023	5896.18	5899.00	5915.00	5856.25	5875.00	5906.17	5896.28	650	38.33	54	387	59.54
SGBJUN27	GB	22-Sep-2023	5862.00	5900.00	5900.00	5862.30	5899.91	5899.91	5882.05	55	3.24	10	35	63.64
SGBJUN28	GB	22-Sep-2023	5885.54	5885.54	5909.90	5880.00	5885.00	5885.00	5895.11	7	0.41	7	7	100.00
SGBJUN29II	GB	22-Sep-2023	5883.52	5842.00	5899.00	5842.00	5880.00	5880.35	5888.49	154	9.07	23	91	59.09
SGBJUN30	GB	22-Sep-2023	5902.00	5919.00	5920.00	5875.10	5915.00	5914.92	5903.11	134	7.91	21	122	91.04
SGBJUN31I	GB	22-Sep-2023	5941.28	5942.00	5968.00	5921.26	5950.00	5943.35	5943.27	2608	155.00	174	2053	78.72
SGBMAR25	GB	22-Sep-2023	5899.99	5899.99	5900.00	5899.99	5900.00	5900.00	5900.00	65	3.83	11	65	100.00
SGBMAR28X	GB	22-Sep-2023	5866.00	5866.00	5888.00	5866.00	5888.00	5887.27	5882.62	37	2.18	15	35	94.59
SGBMAR30X	GB	22-Sep-2023	5890.00	5891.00	5920.00	5880.00	5891.00	5893.43	5896.16	152	8.96	21	139	91.45
SGBMAR31IV	GB	22-Sep-2023	5915.98	5916.00	5939.00	5905.00	5939.00	5929.06	5925.31	234	13.87	18	200	85.47
SGBMAY26	GB	22-Sep-2023	5899.69	5955.00	5959.00	5860.11	5860.11	5860.11	5929.60	7	0.42	3	7	100.00
SGBMAY28	GB	22-Sep-2023	5885.00	5890.00	5890.00	5882.05	5884.00	5884.00	5885.53	12	0.71	5	12	100.00
SGBMAY29I	GB	22-Sep-2023	5890.01	5892.00	5907.00	5890.00	5894.00	5894.47	5897.21	178	10.50	37	176	98.88
SGBMR29XII	GB	22-Sep-2023	5891.23	5842.02	5899.00	5842.00	5895.00	5891.76	5883.07	492	28.94	45	273	55.49
SGBN28VIII	GB	22-Sep-2023	5896.33	5896.80	5913.00	5892.61	5908.94	5908.94	5899.22	21	1.24	9	21	100.00
SGBNOV23	GB	22-Sep-2023	5965.00	5921.01	5950.00	5872.00	5950.00	5950.00	5923.62	16	0.95	10	12	75.00
SGBNOV24	GB	22-Sep-2023	5906.00	5906.00	5911.00	5871.11	5881.02	5881.02	5884.74	33	1.94	16	27	81.82
SGBNOV25	GB	22-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	90	5.31	17	90	100.00
SGBNOV26	GB	22-Sep-2023	5890.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	8	0.47	3	8	100.00
SGBNV29VII	GB	22-Sep-2023	5890.41	5890.00	5899.00	5886.11	5899.00	5899.00	5891.13	79	4.65	11	79	100.00
SGBOC28VII	GB	22-Sep-2023	5916.50	5916.00	5924.99	5915.00	5921.00	5921.40	5918.67	38	2.25	16	38	100.00
SGBOCT25	GB	22-Sep-2023	5902.00	6039.00	6039.00	6039.00	6039.00	6039.00	6039.00	1	0.06	1	1	100.00
SGBOCT25IV	GB	22-Sep-2023	5889.35	5920.00	5925.00	5870.00	5900.00	5900.00	5890.68	59	3.48	13	32	54.24
SGBOCT27	GB	22-Sep-2023	5919.98	5900.00	5918.00	5900.00	5918.00	5918.00	5909.13	104	6.15	4	54	51.92
SGBOCT27VI	GB	22-Sep-2023	5900.00	5900.00	5900.00	5868.14	5868.14	5868.14	5880.09	16	0.94	4	16	100.00
SGBSEP24	GB	22-Sep-2023	5911.00	5953.00	5953.00	5930.00	5931.00	5931.00	5941.86	7	0.42	5	6	85.71
SGBSEP27	GB	22-Sep-2023	5900.00	5900.00	5924.98	5900.00	5924.98	5924.98	5902.50	10	0.59	3	10	100.00
SGBSEP28VI	GB	22-Sep-2023	5881.82	5842.00	5918.99	5842.00	5914.98	5914.98	5898.10	173	10.20	28	154	89.02
SGBSEP29VI	GB	22-Sep-2023	5872.02	5890.00	5900.00	5873.01	5890.00	5890.83	5887.08	192	11.30	34	175	91.15
SGIL	BE	22-Sep-2023	219.65	224.85	224.85	215.00	221.00	220.30	217.85	12164	26.50	80	-	-
SGL	EQ	22-Sep-2023	21.30	21.65	22.70	19.20	19.20	19.20	20.44	1034933	211.57	3332	450133	43.49
SHAH	EQ	22-Sep-2023	2.75	2.75	2.80	2.75	2.80	2.75	2.76	612923	16.90	268	355490	58.00
SHAHALLOYS	EQ	22-Sep-2023	57.15	57.35	59.10	55.20	55.20	56.05	56.54	19725	11.15	460	13545	68.67
SHAILY	EQ	22-Sep-2023	1703.55	1703.55	1724.80	1689.10	1700.00	1700.15	1698.04	2326	39.50	497	1488	63.97
SHAKTIPUMP	EQ	22-Sep-2023	869.30	870.45	873.60	842.80	848.85	847.85	854.81	142228	1215.78	9956	40549	28.51
SHALBY	EQ	22-Sep-2023	229.80	229.00	234.00	225.90	227.00	227.80	228.78	983523	2250.12	13187	321026	32.64
SHALPAINTS	EQ	22-Sep-2023	154.40	155.95	156.60	152.05	153.15	153.25	154.43	47586	73.49	1381	26746	56.21
SHANKARA	EQ	22-Sep-2023	726.55	736.85	759.00	725.00	739.70	738.80	741.14	132562	982.47	9493	59679	45.02
SHANTI	EQ	22-Sep-2023	17.05	17.80	18.75	17.15	18.75	18.75	18.47	411147	75.96	1123	223135	54.27
SHANTIGEAR	EQ	22-Sep-2023	466.25	466.95	472.65	457.50	460.55	461.00	462.45	51363	237.53	5647	21669	42.19
SHARDACROP	EQ	22-Sep-2023	430.60	431.00	435.70	425.50	433.00	433.65	430.32	39562	170.24	4266	20076	50.75
SHARDAMOTR	EQ	22-Sep-2023	983.20	982.20	1008.80	980.70	1002.00	1001.05	997.58	50254	501.32	5188	26757	53.24
SHAREINDIA	EQ	22-Sep-2023	1346.25	1326.00	1364.90	1325.00	1362.00	1361.75	1351.47	64861	876.58	3188	32694	50.41
SHAREINDIA	W1	22-Sep-2023	790.10	760.00	797.35	750.05	790.00	791.70	779.88	18421	143.66	29	18256	99.10
SHARIABEES	EQ	22-Sep-2023	446.30	446.30	448.76	443.01	444.83	446.52	446.04	1010	4.50	54	747	73.96
SHEMAROO	BE	22-Sep-2023	127.40	127.00	128.70	125.00	126.15	127.00	126.54	21870	27.67	154	-	-
SHERA	SM	22-Sep-2023	140.10	139.00	144.45	139.00	141.00	141.50	141.98	28000	39.75	14	24000	85.71
SHILPAMED	EQ	22-Sep-2023	351.45	352.70	357.00	346.30	355.45	355.30	351.95	258631	910.25	7347	128007	49.49
SHIVALIK	EQ	22-Sep-2023	699.60	721.00	721.00	696.00	700.00	697.25	701.22	5691	39.91	648	3579	62.89
SHIVAMAUTO	BE	22-Sep-2023	35.95	37.70	37.70	37.70	37.70	37.70	37.70	133844	50.46	267	-	-
SHIVAMILLS	EQ	22-Sep-2023	72.80	72.05	72.65	71.25	72.15	71.65	71.76	11060	7.94	180	8117	73.39
SHIVATEX	EQ	22-Sep-2023	139.95	140.15	141.55	139.00	139.00	139.35	139.70	5245	7.33	128	4102	78.21
SHK	EQ	22-Sep-2023	152.90	153.45	156.50	151.50	154.10	154.90	153.95	141364	217.63	3403	49045	34.69
SHOPERSTOP	EQ	22-Sep-2023	693.65	700.00	700.35	684.35	690.00	690.00	691.34	23531	162.68	2928	9453	40.17
SHRADHA	BE	22-Sep-2023	44.45	44.40	44.65	43.00	43.00	43.20	43.86	9019	3.96	45	-	-
SHREDIGCEM	EQ	22-Sep-2023	90.30	91.20	94.95	89.00	94.45	94.10	93.16	1173097	1092.84	8920	495504	42.24
SHREECEM	EQ	22-Sep-2023	26293.60	26255.00	26442.25	25820.00	25980.00	25939.70	26053.36	50277	13098.85	18241	31003	61.66
SHREEPUSHK	EQ	22-Sep-2023	206.55	208.00	208.05	203.65	205.00	204.65	206.03	20922	43.11	1154	10197	48.74
SHREERAMA	BE	22-Sep-2023	18.75	19.10	19.10	19.05	19.10	19.10	19.08	185462	35.38	81	-	-
SHRENIK	EQ	22-Sep-2023	1.05	1.05	1.05	1.00	1.05	1.00	1.01	1381099	13.96	513	1075062	77.84
SHREYANIND	BE	22-Sep-2023	243.00	242.00	242.00	240.75	241.00	241.00	241.11	10330	24.91	63	-	-
SHREYAS	EQ	22-Sep-2023	367.30	371.00	382.00	367.60	378.00	379.85	377.28	146170	551.47	5309	91818	62.82
SHRIPISTON	BE	22-Sep-2023	1047.95	1054.50	1065.00	1022.05	1040.00	1037.65	1042.03	4308	44.89	233	-	-
SHRIRAMFIN	EQ	22-Sep-2023	1900.30	1900.30	1929.70	1881.00	1888.00	1890.95	1901.31	560957	10665.52	31627	269703	48.08
SHRIRAMFIN	YI	22-Sep-2023	1018.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	22-Sep-2023	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
SHRIRAMFIN	YP	22-Sep-2023	1025.00	1016.50	1028.00	1016.00	1025.00	1025.00	1021.17	138	1.41	8	104	75.36
SHRIRAMFIN	YS	22-Sep-2023	1150.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	45	0.51	2	45	100.00
SHRIRAMFIN	YU	22-Sep-2023	1543.00	1556.00	1558.00	1549.00	1549.50	1549.50	1549.55	2084	32.29	22	2084	100.00
SHRIRAMFIN	YV	22-Sep-2023	1007.00	1006.00	1006.00	1002.00	1006.00	1006.00	1005.38	65	0.65	5	65	100.00
SHRIRAMFIN	YW	22-Sep-2023	1040.00	1025.00	1031.00	1020.00	1031.00	1031.00	1025.04	191	1.96	11	101	52.88
SHRIRAMFIN	YY	22-Sep-2023	1049.00	1040.44	1040.44	1040.44	1040.44	1040.44	1040.44	10	0.10	1	10	100.00
SHRIRAMFIN	Z4	22-Sep-2023	1020.00	1019.50	1020.00	1019.50	1020.00	1020.00	1019.75	8	0.08	2	4	50.00
SHRIRAMPPS	EQ	22-Sep-2023	88.15	88.30	89.10	85.50	86.40	86.20	86.81	2097845	1821.23	10798	571411	27.24
SHRITECH	SM	22-Sep-2023	81.85	82.00	82.45	79.95	80.00	80.15	81.03	66000	53.48	33	56000	84.85
SHUBHLAXMI	SM	22-Sep-2023	92.65	91.00	94.90	89.00	94.90	93.85	92.09	19000	17.50	18	15000	78.95
SHYAMCENT	EQ	22-Sep-2023	19.95	20.15	20.45	19.60	20.00	20.20	20.10	504291	101.38	1514	255811	50.73
SHYAMMETL	EQ	22-Sep-2023	431.35	433.70	441.90	428.90	434.00	434.75	435.67	904792	3941.88	10105	490749	54.24
SHYAMTEL	EQ	22-Sep-2023	7.65	7.65	7.65	7.20	7.25	7.25	7.63	2268	0.17	10	2267	99.96
SIEMENS	EQ	22-Sep-2023	3740.00	3748.15	3766.10	3680.10	3700.00	3689.05	3709.71	143688	5330.40	16669	53507	37.24
SIGACHI	EQ	22-Sep-2023	385.70	387.00	390.90	378.00	384.00	382.70	383.50	248488	952.96	9964	94199	37.91
SIGIND	BE	22-Sep-2023	48.80	48.80	49.40	48.05	49.40	49.40	48.92	12410	6.07	74	-	-
SIGMA	EQ	22-Sep-2023	434.95	435.20	450.00	430.50	445.00	442.70	439.88	5665	24.92	1094	3654	64.50
SIKKO	EQ	22-Sep-2023	59.35	59.00	60.15	58.70	58.95	58.95	59.16	12363	7.31	370	9975	80.68
SIL	BE	22-Sep-2023	23.10	23.00	23.40	22.55	22.90	22.65	22.90	49584	11.36	433	-	-
SILGO	BE	22-Sep-2023	24.20	24.40	24.40	23.00	24.15	23.50	23.63	14070	3.33	71	-	-
SILINV	EQ	22-Sep-2023	331.20	331.25	334.95	328.20	328.20	329.25	330.01	3590	11.85	108	3227	89.89
SILLYMONKS	BE	22-Sep-2023	18.00	17.20	17.35	17.15	17.35	17.35	17.19	516	0.09	6	-	-
SILVER	EQ	22-Sep-2023	73.54	74.43	74.65	74.01	74.48	74.50	74.40	416221	309.66	2467	307383	73.85
SILVERBEES	EQ	22-Sep-2023	70.93	71.33	72.03	71.32	71.83	71.83	71.74	3853615	2764.54	6295	3331198	86.44
SILVERETF	EQ	22-Sep-2023	71.90	72.01	72.92	72.01	72.65	72.69	72.64	49308	35.82	316	44136	89.51
SILVERTUC	EQ	22-Sep-2023	596.40	590.35	598.05	582.30	593.00	584.60	587.06	6990	41.04	474	3440	49.21
SILVRETF	EQ	22-Sep-2023	71.98	72.20	73.10	72.20	73.00	72.90	72.75	2068	1.50	47	1956	94.58
SIMBHALS	EQ	22-Sep-2023	28.25	28.40	28.60	27.50	28.35	28.20	28.19	99330	28.00	802	41565	41.85
SIMPLEXINF	BE	22-Sep-2023	59.50	62.45	62.45	60.55	62.45	62.45	62.42	792538	494.70	568	-	-
SINDHUTRAD	BE	22-Sep-2023	27.90	27.30	28.50	27.00	28.25	27.90	27.65	31909	8.82	179	-	-
SINTERCOM	EQ	22-Sep-2023	125.95	128.00	128.70	127.00	127.00	127.40	127.93	5912	7.56	36	5388	91.14
SIRCA	EQ	22-Sep-2023	393.40	393.50	396.05	389.00	389.90	390.10	391.91	58136	227.84	4125	27955	48.09
SIS	EQ	22-Sep-2023	426.10	424.15	428.20	421.00	425.00	424.30	424.14	33504	142.11	2707	17861	53.31
SITINET	BE	22-Sep-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.78	472099	3.67	89	-	-
SIYSIL	EQ	22-Sep-2023	575.00	581.70	589.20	574.55	579.50	578.55	580.23	88599	514.07	5926	37908	42.79
SJS	EQ	22-Sep-2023	682.00	686.00	692.05	678.00	682.35	683.50	683.77	83970	574.16	5290	42503	50.62
SJVN	EQ	22-Sep-2023	71.05	69.60	74.10	69.35	72.70	72.25	71.94	159457227	114708.52	230899	39053439	24.49
SKFINDIA	EQ	22-Sep-2023	5122.10	5149.10	5173.60	5095.00	5100.00	5118.05	5125.47	6780	347.51	3020	3266	48.17
SKIPPER	EQ	22-Sep-2023	217.80	217.50	221.95	208.05	216.55	217.60	217.05	239115	519.01	6997	129650	54.22
SKMEGGPROD	EQ	22-Sep-2023	423.00	425.80	443.90	413.30	442.00	442.90	435.80	326887	1424.58	9213	137663	42.11
SKP	SM	22-Sep-2023	194.80	194.00	204.00	194.00	204.00	201.10	199.58	28000	55.88	23	24000	85.71
SKYGOLD	BE	22-Sep-2023	284.00	284.00	288.00	283.90	288.00	288.00	285.57	1762	5.03	45	-	-
SMARTLINK	EQ	22-Sep-2023	173.95	174.20	174.40	168.00	170.05	170.75	171.10	11988	20.51	469	7624	63.60
SMCGLOBAL	EQ	22-Sep-2023	78.50	79.00	79.85	77.70	78.20	78.30	78.41	37022	29.03	459	18196	49.15
SMLISUZU	EQ	22-Sep-2023	1168.75	1169.00	1186.10	1158.75	1175.00	1168.70	1170.82	13660	159.93	2389	5857	42.88
SMLT	BE	22-Sep-2023	229.35	240.75	240.75	231.05	232.00	233.75	236.43	4746	11.22	125	-	-
SMSLIFE	EQ	22-Sep-2023	517.35	518.75	520.40	499.25	508.00	511.80	512.59	1689	8.66	131	1132	67.02
SMSPHARMA	EQ	22-Sep-2023	121.25	121.05	124.85	119.50	122.15	122.20	122.56	81769	100.22	1474	28041	34.29
SMVD	SM	22-Sep-2023	10.65	10.15	10.95	10.15	10.25	10.25	10.39	32320	3.36	8	20200	62.50
SNOWMAN	EQ	22-Sep-2023	50.45	50.45	51.15	49.80	50.10	50.45	50.49	507687	256.34	2702	193045	38.02
SOBHA	EQ	22-Sep-2023	653.10	656.95	666.60	645.55	651.70	649.10	655.40	320556	2100.91	14073	109593	34.19
SOFTTECH	EQ	22-Sep-2023	175.95	174.55	178.20	172.45	175.25	176.10	176.06	19821	34.90	773	13199	66.59
SOLARA	EQ	22-Sep-2023	356.70	357.10	358.80	349.20	351.30	350.30	351.95	76108	267.86	5348	45276	59.49
SOLARINDS	EQ	22-Sep-2023	4591.95	4580.00	4634.95	4558.65	4611.00	4620.70	4600.21	13406	616.70	3781	6991	52.15
SOLEX	SM	22-Sep-2023	596.65	580.50	592.00	568.00	592.00	592.00	579.57	4000	23.18	9	2400	60.00
SOMANYCERA	EQ	22-Sep-2023	691.80	692.90	697.80	686.00	697.20	695.45	692.00	14396	99.62	1896	6916	48.04
SOMATEX	BE	22-Sep-2023	20.20	19.85	19.85	19.80	19.80	19.80	19.84	3888	0.77	44	-	-
SOMICONVEY	BE	22-Sep-2023	58.80	59.00	59.00	58.90	58.90	58.90	58.96	2167	1.28	20	-	-
SONACOMS	EQ	22-Sep-2023	590.95	596.60	596.60	579.05	580.50	580.05	584.79	606387	3546.06	20448	298362	49.20
SONAMCLOCK	EQ	22-Sep-2023	59.85	60.90	60.90	58.05	59.55	59.00	59.50	5192	3.09	109	4122	79.39
SONATSOFTW	EQ	22-Sep-2023	1079.20	1079.20	1085.90	1025.55	1039.85	1043.60	1048.84	263638	2765.14	18141	100390	38.08
SONUINFRA	SM	22-Sep-2023	52.10	55.90	62.50	55.90	62.50	62.50	61.23	114000	69.80	36	78000	68.42
SOTL	EQ	22-Sep-2023	330.50	327.50	334.40	325.20	329.00	332.00	330.13	68707	226.82	4816	33553	48.83
SOUTHBANK	EQ	22-Sep-2023	25.70	25.95	27.00	25.50	26.85	26.80	26.33	106601397	28064.71	59647	24664134	23.14
SOUTHWEST	BE	22-Sep-2023	122.45	120.00	125.00	120.00	120.00	120.90	122.27	868	1.06	27	-	-
SPAL	EQ	22-Sep-2023	511.65	507.50	523.85	501.05	504.45	503.65	510.35	23136	118.07	4340	7438	32.15
SPANDANA	EQ	22-Sep-2023	753.20	760.65	764.50	744.90	750.95	750.15	751.60	55711	418.73	4430	32389	58.14
SPARC	EQ	22-Sep-2023	227.60	227.50	228.20	223.50	225.85	225.30	225.56	265538	598.95	9165	82467	31.06
SPCENET	EQ	22-Sep-2023	22.00	21.85	22.05	21.45	21.95	21.90	21.90	1026798	224.82	910	869684	84.70
SPECIALITY	EQ	22-Sep-2023	198.25	198.10	200.80	196.35	200.40	200.35	199.04	39587	78.79	1813	20256	51.17
SPECTRUM	SM	22-Sep-2023	971.00	989.00	989.00	989.00	989.00	989.00	989.00	500	4.95	1	500	100.00
SPECTSTM	SM	22-Sep-2023	132.55	133.50	135.50	132.70	133.70	133.70	133.71	8800	11.77	11	7200	81.82
SPENCERS	EQ	22-Sep-2023	68.90	70.00	77.60	70.00	75.60	75.15	75.18	3627513	2727.16	20792	1124167	30.99
SPENTEX	BZ	22-Sep-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	7120	0.13	9	-	-
SPIC	EQ	22-Sep-2023	72.70	72.65	74.30	71.05	73.15	73.15	72.89	1047525	763.59	6068	352942	33.69
SPLIL	EQ	22-Sep-2023	65.65	65.65	66.30	63.75	63.90	64.00	64.24	59559	38.26	809	42414	71.21
SPLPETRO	EQ	22-Sep-2023	471.45	471.00	475.75	455.70	464.85	466.90	463.07	108669	503.22	10106	51630	47.51
SPMLINFRA	BE	22-Sep-2023	55.70	54.60	54.60	54.60	54.60	54.60	54.60	19038	10.39	29	-	-
SPORTKING	EQ	22-Sep-2023	807.05	807.50	818.80	800.05	803.10	802.35	804.46	14846	119.43	1274	7115	47.93
SPYL	BE	22-Sep-2023	0.55	0.60	0.60	0.50	0.60	0.60	0.59	23423	0.14	24	-	-
SREEL	EQ	22-Sep-2023	231.90	232.00	235.15	230.00	235.00	234.75	232.91	12409	28.90	772	7681	61.90
SRF	EQ	22-Sep-2023	2315.65	2322.00	2325.10	2260.05	2261.00	2264.55	2279.28	359377	8191.20	25607	157751	43.90
SRGHFL	EQ	22-Sep-2023	250.60	259.85	259.85	248.40	257.00	253.90	252.91	5271	13.33	940	1445	27.41
SRHHYPOLTD	EQ	22-Sep-2023	607.45	611.25	618.60	596.70	610.00	608.90	606.30	13946	84.55	1969	5395	38.68
SRIVASAVI	SM	22-Sep-2023	131.05	130.50	130.50	124.50	124.50	124.50	125.86	51000	64.19	13	48000	94.12
SRPL	BE	22-Sep-2023	1.65	1.60	1.70	1.60	1.60	1.60	1.62	978456	15.81	602	-	-
SSFL	SM	22-Sep-2023	109.80	106.70	120.75	103.00	120.00	120.00	113.51	171000	194.11	45	135000	78.95
SSINFRA	SZ	22-Sep-2023	3.70	3.70	3.85	3.70	3.80	3.80	3.78	102000	3.85	25	102000	100.00
SSWL	EQ	22-Sep-2023	256.60	255.00	268.00	254.45	265.45	265.15	262.69	547881	1439.21	9176	158762	28.98
STAR	EQ	22-Sep-2023	487.10	490.00	508.65	488.85	498.95	498.75	499.34	815837	4073.83	22988	300543	36.84
STARCEMENT	EQ	22-Sep-2023	152.75	153.90	155.10	151.60	154.00	153.45	153.68	243192	373.73	5264	92344	37.97
STARHEALTH	EQ	22-Sep-2023	604.85	619.00	619.00	583.75	589.90	588.30	596.42	1371794	8181.62	35813	941288	68.62
STARPAPER	EQ	22-Sep-2023	218.05	218.05	221.95	215.50	221.00	220.95	219.41	79024	173.39	2997	31778	40.21
STARTECK	BE	22-Sep-2023	157.50	160.00	160.00	155.20	155.20	155.20	156.00	30	0.05	3	-	-
STCINDIA	EQ	22-Sep-2023	124.05	124.45	129.35	122.50	125.30	125.40	126.38	310078	391.87	4263	80921	26.10
STEELCAS	EQ	22-Sep-2023	716.85	719.85	723.40	686.70	697.00	703.85	714.68	61569	440.02	4811	38161	61.98
STEELCITY	EQ	22-Sep-2023	63.20	63.80	64.00	63.15	64.00	63.70	63.53	11224	7.13	182	7068	62.97
STEELXIND	EQ	22-Sep-2023	10.00	10.00	10.90	9.75	10.05	10.00	10.25	16518016	1693.68	24992	3506862	21.23
STEL	BE	22-Sep-2023	222.25	222.50	225.00	217.00	224.70	223.45	222.23	18033	40.07	192	-	-
STERTOOLS	EQ	22-Sep-2023	366.00	369.95	369.95	355.40	359.40	358.15	358.54	84626	303.42	5378	45130	53.33
STLTECH	EQ	22-Sep-2023	161.00	161.00	163.35	159.55	161.00	161.25	161.55	590657	954.19	8892	254146	43.03
STOVEKRAFT	EQ	22-Sep-2023	526.00	531.20	531.20	516.05	520.50	519.20	522.38	81304	424.72	5418	39649	48.77
STYLAMIND	EQ	22-Sep-2023	1713.40	1720.00	1729.45	1675.00	1692.00	1688.65	1702.76	19860	338.17	5042	9367	47.17
STYRENIX	EQ	22-Sep-2023	1063.85	1070.75	1084.85	1052.25	1066.00	1057.90	1065.98	15591	166.20	2424	9968	63.93
SUBEXLTD	EQ	22-Sep-2023	33.00	33.15	33.40	32.70	33.00	33.05	33.03	2990893	987.95	5082	1010342	33.78
SUBROS	EQ	22-Sep-2023	399.45	403.50	403.50	395.25	396.10	396.70	397.89	43027	171.20	4172	21253	49.39
SUDARSCHEM	EQ	22-Sep-2023	468.45	468.45	477.80	467.25	474.30	474.40	473.38	126792	600.21	8569	56208	44.33
SUKHJITS	EQ	22-Sep-2023	417.45	423.65	424.00	406.50	407.05	407.20	412.27	16946	69.86	1416	9704	57.26
SULA	EQ	22-Sep-2023	475.25	477.35	480.25	471.05	474.90	473.90	475.23	259155	1231.59	6811	170955	65.97
SUMICHEM	EQ	22-Sep-2023	422.90	425.00	425.10	416.00	417.00	416.90	419.15	153549	643.60	9707	77266	50.32
SUMIT	BE	22-Sep-2023	29.20	29.45	29.60	28.70	29.60	29.30	29.26	12312	3.60	48	-	-
SUMMITSEC	EQ	22-Sep-2023	931.25	931.00	941.55	926.00	930.15	931.80	934.86	7095	66.33	764	4454	62.78
SUNDARAM	EQ	22-Sep-2023	3.45	3.45	3.50	3.30	3.40	3.40	3.38	1740893	58.86	1280	971562	55.81
SUNDARMFIN	EQ	22-Sep-2023	2916.05	2905.10	2992.75	2886.00	2989.90	2981.35	2954.66	85335	2521.36	8330	54314	63.65
SUNDARMHLD	EQ	22-Sep-2023	117.00	116.25	118.50	116.05	116.05	116.40	116.63	58933	68.73	1306	28079	47.65
SUNDRMBRAK	BE	22-Sep-2023	499.10	502.90	502.90	495.55	500.00	500.40	500.30	870	4.35	35	-	-
SUNDRMFAST	EQ	22-Sep-2023	1201.35	1200.00	1234.00	1194.15	1225.15	1227.65	1220.53	48894	596.76	6297	28288	57.86
SUNFLAG	EQ	22-Sep-2023	201.20	199.60	202.65	197.70	201.00	199.40	199.98	213781	427.52	4289	85341	39.92
SUNPHARMA	EQ	22-Sep-2023	1146.15	1142.50	1148.00	1128.30	1134.00	1132.35	1132.96	1585418	17962.15	79508	888780	56.06
SUNTECK	EQ	22-Sep-2023	435.15	442.00	444.00	428.60	437.00	433.15	435.26	537342	2338.85	17259	202555	37.70
SUNTV	EQ	22-Sep-2023	587.25	590.00	602.45	586.05	592.50	594.05	594.34	797315	4738.80	16100	232220	29.13
SUPERHOUSE	EQ	22-Sep-2023	214.65	218.65	218.65	212.50	214.55	214.55	214.50	10116	21.70	290	6531	64.56
SUPERSPIN	EQ	22-Sep-2023	8.20	8.35	8.35	8.00	8.10	8.15	8.13	58698	4.77	310	35221	60.00
SUPRAJIT	EQ	22-Sep-2023	411.10	412.00	415.00	403.80	406.10	406.30	409.71	97360	398.89	6439	46380	47.64
SUPREMEENG	BE	22-Sep-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	1326939	11.90	665	-	-
SUPREMEIND	EQ	22-Sep-2023	4076.75	4076.00	4135.95	4053.45	4112.10	4107.45	4090.89	183993	7526.96	26329	117663	63.95
SUPREMEINF	BE	22-Sep-2023	27.55	27.65	27.65	27.00	27.00	27.00	27.64	33381	9.23	11	-	-
SUPRIYA	EQ	22-Sep-2023	281.30	280.25	283.25	276.00	277.65	277.25	278.38	129537	360.61	6183	55305	42.69
SURANASOL	BE	22-Sep-2023	23.80	23.95	24.20	23.05	24.15	24.00	23.64	76876	18.18	488	-	-
SURANAT&P	EQ	22-Sep-2023	11.15	11.10	11.45	11.00	11.15	11.05	11.18	102469	11.46	509	59726	58.29
SURYALAXMI	EQ	22-Sep-2023	67.40	67.00	68.40	66.20	66.25	66.90	67.31	18659	12.56	261	9576	51.32
SURYAROSNI	EQ	22-Sep-2023	977.40	977.40	987.95	965.00	970.00	970.70	976.20	68236	666.12	5350	41302	60.53
SURYODAY	EQ	22-Sep-2023	158.45	158.45	162.05	157.10	159.20	159.65	159.46	298730	476.36	5880	115634	38.71
SUTLEJTEX	EQ	22-Sep-2023	52.90	53.65	54.00	52.15	52.75	52.25	52.89	237745	125.74	1863	155963	65.60
SUULD	BE	22-Sep-2023	7.75	7.65	7.70	7.65	7.65	7.65	7.67	40086	3.08	117	-	-
SUVEN	EQ	22-Sep-2023	71.60	71.70	74.15	70.50	73.30	73.40	72.51	645160	467.79	4194	182136	28.23
SUVENPHAR	EQ	22-Sep-2023	536.20	536.90	541.60	527.05	531.00	529.85	530.76	164729	874.31	11381	94805	57.55
SUVIDHAA	BE	22-Sep-2023	4.45	4.45	4.55	4.40	4.45	4.45	4.47	69633	3.11	173	-	-
SUZLON	EQ	22-Sep-2023	25.50	25.65	25.85	24.50	25.20	25.05	25.21	95275738	24019.16	87012	44217389	46.41
SVLL	BE	22-Sep-2023	156.15	163.00	163.00	156.50	163.00	163.00	162.54	113	0.18	8	-	-
SVPGLOB	BE	22-Sep-2023	8.70	8.90	8.90	8.35	8.35	8.50	8.63	133477	11.51	308	-	-
SWANENERGY	EQ	22-Sep-2023	296.65	296.65	301.00	293.15	298.65	298.55	297.44	857148	2549.54	13002	297970	34.76
SWARAJ	SM	22-Sep-2023	101.10	96.10	99.00	96.05	96.05	96.45	96.51	52000	50.19	13	48000	92.31
SWARAJENG	EQ	22-Sep-2023	1975.60	1985.50	2011.45	1950.15	1956.30	1958.15	1972.22	9968	196.59	2126	5972	59.91
SWASTIK	SM	22-Sep-2023	86.10	88.60	88.70	86.70	86.70	87.30	87.91	10800	9.49	8	4800	44.44
SWELECTES	EQ	22-Sep-2023	645.85	654.00	654.00	610.00	616.55	614.95	623.44	104449	651.18	9114	50814	48.65
SWSOLAR	BE	22-Sep-2023	361.20	361.30	366.80	355.50	357.00	358.85	359.27	169749	609.85	2655	-	-
SYMPHONY	EQ	22-Sep-2023	886.45	890.90	892.90	880.55	887.30	885.30	885.71	17989	159.33	3264	9059	50.36
SYNCOMF	EQ	22-Sep-2023	8.50	8.55	8.70	8.35	8.70	8.60	8.53	1193038	101.81	2206	802619	67.28
SYNGENE	EQ	22-Sep-2023	777.65	773.00	785.50	762.95	774.00	771.45	769.69	922159	7097.79	19025	651006	70.60
SYNOPTICS	SM	22-Sep-2023	131.75	133.40	133.60	130.60	131.80	131.30	132.02	21000	27.72	33	15600	74.29
SYRMA	EQ	22-Sep-2023	538.80	540.00	543.10	528.00	535.00	533.65	534.39	421449	2252.17	13520	113977	27.04
SYSTANGO	SM	22-Sep-2023	267.00	264.50	264.50	264.00	264.00	264.25	264.25	3200	8.46	2	3200	100.00
TAINWALCHM	EQ	22-Sep-2023	126.55	129.80	129.90	125.10	126.00	126.65	126.60	3761	4.76	177	2304	61.26
TAJGVK	EQ	22-Sep-2023	230.75	231.75	231.90	228.00	231.80	231.50	230.30	51720	119.11	2197	21623	41.81
TAKE	BE	22-Sep-2023	22.10	22.25	23.00	21.10	22.50	22.70	22.47	293600	65.96	731	-	-
TALBROAUTO	EQ	22-Sep-2023	927.55	935.85	951.00	925.00	947.00	942.90	937.39	22739	213.15	3604	11628	51.14
TANLA	EQ	22-Sep-2023	1032.60	1033.70	1042.45	1013.10	1031.00	1031.30	1030.42	401884	4141.07	14681	79887	19.88
TAPIFRUIT	SM	22-Sep-2023	180.50	175.00	175.00	175.00	175.00	175.00	175.00	1500	2.63	1	1500	100.00
TARACHAND	SM	22-Sep-2023	106.00	110.90	110.90	103.00	103.00	103.00	107.77	22000	23.71	11	18000	81.82
TARAPUR	BE	22-Sep-2023	4.60	4.50	4.60	4.50	4.60	4.60	4.50	24104	1.09	34	-	-
TARC	EQ	22-Sep-2023	83.85	84.45	86.00	83.60	85.00	84.75	84.79	555222	470.76	3960	228163	41.09
TARMAT	EQ	22-Sep-2023	79.55	81.40	81.40	77.30	79.45	78.85	78.89	65986	52.06	1187	30854	46.76
TARSONS	EQ	22-Sep-2023	539.40	543.20	568.95	535.70	553.90	553.30	553.54	399847	2213.32	15119	196264	49.08
TASTYBITE	EQ	22-Sep-2023	15948.15	16174.80	16199.95	15737.50	16169.00	16138.55	15970.97	1092	174.40	694	373	34.16
TATACAPHSG	N4	22-Sep-2023	1000.50	1000.60	1019.45	1000.60	1001.26	1001.26	1001.52	501	5.02	6	496	99.00
TATACAPHSG	N8	22-Sep-2023	1010.00	1020.00	1020.00	1019.90	1019.90	1019.90	1019.95	200	2.04	7	200	100.00
TATACHEM	EQ	22-Sep-2023	1034.80	1039.00	1039.55	1022.05	1036.85	1035.80	1033.50	486756	5030.65	20396	221834	45.57
TATACOFFEE	EQ	22-Sep-2023	255.60	256.00	260.75	254.50	256.60	257.00	257.55	851575	2193.24	7187	383482	45.03
TATACOMM	EQ	22-Sep-2023	1874.65	1881.95	1909.50	1866.20	1873.00	1876.00	1886.82	1007396	19007.78	37977	582531	57.83
TATACONSUM	EQ	22-Sep-2023	871.00	871.00	889.85	870.05	877.00	877.75	879.44	1518828	13357.24	51025	656324	43.21
TATAELXSI	EQ	22-Sep-2023	7285.95	7308.95	7317.00	7240.00	7253.00	7254.85	7266.46	35750	2597.76	8263	16871	47.19
TATAINVEST	EQ	22-Sep-2023	2632.05	2634.45	2855.95	2634.00	2790.00	2797.10	2779.25	793510	22053.63	61554	94681	11.93
TATAMETALI	EQ	22-Sep-2023	954.00	955.00	962.00	937.05	942.00	947.30	947.90	80584	763.86	5324	33709	41.83
TATAMOTORS	EQ	22-Sep-2023	627.05	628.00	630.80	619.00	620.95	620.45	625.62	6551917	40990.25	150697	2618558	39.97
TATAMTRDVR	EQ	22-Sep-2023	421.35	424.50	427.50	415.60	417.60	417.20	422.40	2460621	10393.77	30210	1185662	48.19
TATAPOWER	EQ	22-Sep-2023	256.65	257.15	259.00	254.25	257.20	257.10	257.30	6831744	17577.74	73399	1870288	27.38
TATASTEEL	EQ	22-Sep-2023	127.80	127.15	128.70	125.50	127.20	126.75	127.09	34059194	43285.63	193209	12682272	37.24
TATASTLLP	EQ	22-Sep-2023	813.75	817.85	820.00	800.00	800.60	807.90	810.60	42051	340.87	3679	17659	41.99
TATVA	EQ	22-Sep-2023	1626.45	1645.00	1645.00	1617.00	1620.00	1619.75	1626.55	32938	535.75	2628	27133	82.38
TBZ	EQ	22-Sep-2023	109.25	110.10	110.95	107.45	109.20	108.85	109.21	163882	178.97	2203	71893	43.87
TCFSL	NF	22-Sep-2023	1051.00	1049.00	1049.00	1048.00	1049.00	1048.54	1048.55	55	0.58	4	55	100.00
TCFSL	NJ	22-Sep-2023	1006.21	1006.51	1006.51	1005.00	1005.00	1005.00	1006.08	102	1.03	5	102	100.00
TCFSL	NL	22-Sep-2023	1023.00	1022.30	1023.00	1021.01	1021.20	1021.54	1021.38	275	2.81	29	270	98.18
TCI	EQ	22-Sep-2023	792.25	787.65	796.55	780.00	785.00	787.25	787.29	55214	434.70	5484	22919	41.51
TCIEXP	EQ	22-Sep-2023	1468.90	1476.00	1498.65	1460.10	1472.00	1466.60	1473.99	51427	758.03	8846	23945	46.56
TCNSBRANDS	EQ	22-Sep-2023	365.10	368.90	368.90	360.25	363.00	362.20	363.39	97778	355.32	4941	44730	45.75
TCPLPACK	EQ	22-Sep-2023	2071.50	2065.00	2119.20	2065.00	2095.65	2093.35	2093.84	7166	150.04	2718	2376	33.16
TCS	EQ	22-Sep-2023	3585.30	3584.00	3633.75	3565.05	3604.00	3603.65	3605.09	1989083	71708.28	152937	1063284	53.46
TDPOWERSYS	EQ	22-Sep-2023	243.85	243.00	252.70	240.25	246.70	247.65	246.34	208553	513.75	8526	121264	58.15
TEAMLEASE	EQ	22-Sep-2023	2532.50	2530.00	2542.25	2495.05	2502.00	2510.20	2514.53	12706	319.50	3619	5414	42.61
TECH	EQ	22-Sep-2023	33.78	34.46	34.46	33.57	33.91	33.77	33.83	9844	3.33	162	6333	64.33
TECHIN	BE	22-Sep-2023	12.25	12.25	12.25	12.00	12.00	12.00	12.01	6869	0.82	9	-	-
TECHM	EQ	22-Sep-2023	1291.65	1290.05	1320.00	1284.00	1306.00	1305.35	1307.75	3252940	42540.27	121571	1508813	46.38
TECHNOE	EQ	22-Sep-2023	515.45	518.05	521.10	500.00	514.00	513.60	510.49	77086	393.52	10033	36493	47.34
TECILCHEM	BE	22-Sep-2023	18.00	18.20	18.20	18.20	18.20	18.20	18.20	309	0.06	2	-	-
TEGA	EQ	22-Sep-2023	939.55	948.45	955.85	916.60	944.90	927.15	934.02	74677	697.50	6391	53197	71.24
TEJASNET	EQ	22-Sep-2023	824.45	826.50	838.65	823.65	830.90	826.50	831.14	213813	1777.08	9405	67964	31.79
TEMBO	EQ	22-Sep-2023	241.70	239.20	253.00	235.10	249.00	249.10	243.74	70221	171.15	669	31776	45.25
TERASOFT	BE	22-Sep-2023	40.55	41.60	41.60	40.00	41.00	40.50	40.33	19623	7.91	89	-	-
TEXINFRA	EQ	22-Sep-2023	70.30	70.75	72.50	69.40	71.90	71.50	70.80	378199	267.76	2693	144692	38.26
TEXMOPIPES	BE	22-Sep-2023	68.15	67.00	68.80	67.00	68.10	67.95	68.04	20135	13.70	240	-	-
TEXRAIL	EQ	22-Sep-2023	130.25	131.00	135.40	124.00	134.75	134.60	130.01	4268969	5550.23	27225	1582027	37.06
TFCILTD	EQ	22-Sep-2023	100.05	100.55	101.30	98.55	99.85	99.80	99.91	330882	330.58	2638	130743	39.51
TFL	EQ	22-Sep-2023	10.05	10.05	10.50	10.05	10.10	10.10	10.19	37489	3.82	248	22382	59.70
TGBHOTELS	EQ	22-Sep-2023	9.95	10.00	10.00	9.50	9.70	9.70	9.79	57649	5.64	320	40432	70.13
THANGAMAYL	EQ	22-Sep-2023	1216.15	1226.75	1226.75	1175.05	1190.00	1189.40	1190.45	27177	323.53	3145	16744	61.61
THEINVEST	EQ	22-Sep-2023	80.80	81.90	82.60	78.20	78.40	78.35	79.77	26735	21.33	829	9989	37.36
THEJO	SM	22-Sep-2023	1625.00	1614.10	1629.00	1614.00	1626.95	1626.45	1622.86	1050	17.04	7	750	71.43
THEMISMED	EQ	22-Sep-2023	1696.30	1717.95	1739.00	1688.15	1734.00	1723.10	1721.80	14888	256.34	3127	6452	43.34
THERMAX	EQ	22-Sep-2023	2862.85	2877.20	2998.50	2828.05	2978.00	2976.40	2956.21	92506	2734.67	16710	19885	21.50
THOMASCOOK	BE	22-Sep-2023	117.00	117.00	122.80	116.95	120.20	120.20	120.77	432154	521.90	1908	-	-
THOMASCOTT	BE	22-Sep-2023	101.00	103.00	103.00	103.00	103.00	103.00	103.00	18100	18.64	20	-	-
THYROCARE	EQ	22-Sep-2023	568.80	570.00	573.95	552.00	558.00	562.45	561.98	42818	240.63	4296	15508	36.22
TI	EQ	22-Sep-2023	205.60	206.50	207.90	203.00	205.50	204.85	205.73	215597	443.54	4793	127663	59.21
TIDEWATER	EQ	22-Sep-2023	1195.90	1200.00	1212.00	1185.15	1200.00	1198.15	1196.34	37003	442.68	4341	14444	39.03
TIIL	EQ	22-Sep-2023	1991.75	2014.90	2055.00	1985.95	2041.00	2033.00	2019.96	17876	361.09	3817	5033	28.16
TIINDIA	EQ	22-Sep-2023	3284.00	3284.00	3300.00	3165.80	3192.00	3200.30	3213.64	115025	3696.49	15160	58102	50.51
TIJARIA	BE	22-Sep-2023	5.50	5.40	5.65	5.40	5.55	5.60	5.61	10627	0.60	52	-	-
TIL	BZ	22-Sep-2023	281.50	276.00	276.25	275.90	276.20	276.20	276.19	2108	5.82	12	-	-
TIMESCAN	SM	22-Sep-2023	197.00	187.15	187.15	187.15	187.15	187.15	187.15	2000	3.74	2	1000	50.00
TIMESGTY	EQ	22-Sep-2023	63.35	66.15	66.15	62.60	63.15	63.70	64.86	6700	4.35	427	2193	32.73
TIMETECHNO	EQ	22-Sep-2023	155.65	154.90	155.40	152.10	154.15	154.80	154.18	1501820	2315.50	10717	511105	34.03
TIMKEN	EQ	22-Sep-2023	3102.40	3105.00	3127.80	3077.55	3084.15	3091.30	3098.09	28924	896.09	5781	8915	30.82
TINPLATE	EQ	22-Sep-2023	399.00	398.10	401.80	390.20	394.70	395.75	396.63	180278	715.04	3820	26408	14.65
TIPSFILMS	BE	22-Sep-2023	528.10	533.00	535.00	521.05	530.10	530.75	530.71	2299	12.20	46	-	-
TIPSINDLTD	EQ	22-Sep-2023	314.40	317.35	319.15	308.25	310.00	309.80	311.51	105114	327.44	8757	55523	52.82
TIRUMALCHM	EQ	22-Sep-2023	217.80	217.80	220.60	215.10	218.50	218.70	218.23	196364	428.52	3846	75578	38.49
TIRUPATI	SM	22-Sep-2023	251.00	263.55	263.55	263.55	263.55	263.55	263.55	1000	2.64	1	1000	100.00
TIRUPATIFL	BE	22-Sep-2023	12.05	11.80	11.80	11.80	11.80	11.80	11.80	186021	21.95	517	-	-
TITAGARH	EQ	22-Sep-2023	783.25	783.25	787.25	762.05	773.90	772.90	772.58	833043	6435.89	36619	288993	34.69
TITAN	EQ	22-Sep-2023	3304.50	3298.80	3298.80	3261.70	3284.85	3274.50	3271.63	1019051	33339.62	68160	636328	62.44
TMB	EQ	22-Sep-2023	546.85	549.10	556.00	535.00	538.50	537.80	544.38	270836	1474.37	11361	145146	53.59
TNIDETF	EQ	22-Sep-2023	66.67	66.71	66.77	66.20	66.55	66.48	66.50	16555	11.01	252	13257	80.08
TNPETRO	EQ	22-Sep-2023	91.50	91.20	92.30	89.55	90.30	90.20	90.59	221110	200.30	2728	104451	47.24
TNPL	EQ	22-Sep-2023	260.70	261.55	263.95	258.10	261.00	259.90	260.95	228476	596.20	5399	84904	37.16
TNTELE	BE	22-Sep-2023	8.00	8.30	8.30	7.80	7.90	7.95	7.95	13577	1.08	61	-	-
TOKYOPLAST	EQ	22-Sep-2023	102.55	103.85	104.50	100.00	100.50	100.65	101.34	26897	27.26	896	9603	35.70
TORNTPHARM	EQ	22-Sep-2023	1874.40	1875.00	1875.00	1835.00	1854.50	1850.40	1849.05	498682	9220.88	18230	335079	67.19
TORNTPOWER	EQ	22-Sep-2023	718.00	717.95	720.30	706.05	711.30	711.05	711.18	159996	1137.86	6705	91634	57.27
TOTAL	EQ	22-Sep-2023	148.35	148.95	153.00	143.00	149.10	148.70	147.52	95927	141.51	1756	48953	51.03
TOUCHWOOD	BE	22-Sep-2023	154.55	154.00	154.00	154.00	154.00	154.00	154.00	483	0.74	8	-	-
TPLPLASTEH	BE	22-Sep-2023	40.80	40.80	41.70	39.55	39.60	39.65	39.99	32016	12.80	200	-	-
TRACXN	EQ	22-Sep-2023	74.20	74.20	74.60	73.35	73.85	73.90	73.99	122286	90.49	1869	61409	50.22
TRANSWIND	SM	22-Sep-2023	9.75	10.20	10.20	10.10	10.20	10.20	10.17	12000	1.22	3	12000	100.00
TREEHOUSE	EQ	22-Sep-2023	16.80	16.80	17.25	16.15	16.25	16.30	16.65	43464	7.24	236	37706	86.75
TREJHARA	BE	22-Sep-2023	109.20	107.05	107.05	107.05	107.05	107.05	107.05	34151	36.56	109	-	-
TREL	EQ	22-Sep-2023	42.40	42.90	43.10	41.75	42.25	42.15	42.32	362470	153.41	1632	241535	66.64
TRENT	EQ	22-Sep-2023	2058.20	2069.45	2079.55	2049.70	2070.00	2065.90	2063.11	394776	8144.66	30752	230495	58.39
TRF	EQ	22-Sep-2023	239.40	242.00	247.85	236.10	243.00	243.85	241.76	268113	648.20	8243	50471	18.82
TRIDENT	EQ	22-Sep-2023	37.95	38.00	38.35	37.35	37.80	37.80	37.73	7252871	2736.69	23473	2343988	32.32
TRIDHYA	SM	22-Sep-2023	42.95	43.30	45.15	42.60	44.05	44.05	44.09	75000	33.07	25	48000	64.00
TRIGYN	EQ	22-Sep-2023	122.55	123.40	123.65	120.30	122.30	121.75	121.78	129795	158.06	2343	42985	33.12
TRIL	EQ	22-Sep-2023	157.25	159.00	167.45	158.85	160.80	160.85	162.86	1287946	2097.49	16064	537129	41.70
TRITURBINE	EQ	22-Sep-2023	419.10	422.00	422.20	406.15	411.00	411.05	412.37	828353	3415.92	22031	272852	32.94
TRIVENI	EQ	22-Sep-2023	368.40	372.80	385.25	372.80	381.95	381.60	380.94	2176699	8291.91	35933	562466	25.84
TRU	EQ	22-Sep-2023	56.80	57.20	60.20	57.20	59.00	59.30	59.10	2441227	1442.87	7190	857344	35.12
TTKHLTCARE	EQ	22-Sep-2023	1174.95	1180.85	1183.15	1159.55	1159.55	1162.95	1166.78	8036	93.76	916	5680	70.68
TTKPRESTIG	EQ	22-Sep-2023	781.20	788.45	788.50	771.85	784.15	778.50	778.97	30563	238.08	4628	13091	42.83
TTL	EQ	22-Sep-2023	96.75	97.40	97.40	93.40	93.40	93.50	94.01	20380	19.16	394	14666	71.96
TTML	EQ	22-Sep-2023	98.55	99.05	101.70	98.20	99.75	99.60	99.94	6008783	6005.44	27998	1630345	27.13
TV18BRDCST	EQ	22-Sep-2023	45.90	46.00	46.45	45.25	45.85	45.75	45.80	6492503	2973.49	26936	2308053	35.55
TVSELECT	EQ	22-Sep-2023	357.15	360.00	360.00	352.10	354.00	353.80	354.68	22919	81.29	2140	7669	33.46
TVSHLTD	EQ	22-Sep-2023	5703.85	5605.00	5710.00	5605.00	5605.00	5637.45	5662.94	1090	61.73	530	466	42.75
TVSHLTD	P1	22-Sep-2023	10.30	10.40	10.40	10.30	10.30	10.30	10.33	17995	1.86	31	14206	78.94
TVSMOTOR	EQ	22-Sep-2023	1498.90	1489.95	1498.50	1483.10	1494.95	1494.10	1491.36	1048434	15635.92	34342	766073	73.07
TVSSCS	EQ	22-Sep-2023	214.15	214.95	217.80	211.30	213.35	213.45	213.84	463679	991.54	7503	221153	47.70
TVSSRICHAK	EQ	22-Sep-2023	3004.00	3019.05	3041.15	2997.70	3000.00	3014.30	3007.39	16208	487.44	1865	10467	64.58
TVTODAY	EQ	22-Sep-2023	222.05	220.00	222.00	215.10	218.85	216.75	218.49	161531	352.93	3525	102561	63.49
TVVISION	EQ	22-Sep-2023	3.25	3.40	3.40	3.40	3.40	3.40	3.40	2472	0.08	11	2162	87.46
UBL	EQ	22-Sep-2023	1571.40	1571.40	1586.45	1557.40	1564.70	1562.90	1572.70	69522	1093.37	4836	17873	25.71
UCAL	BE	22-Sep-2023	137.80	138.00	139.00	134.00	136.00	136.05	136.56	7672	10.48	88	-	-
UCOBANK	EQ	22-Sep-2023	41.60	42.45	44.00	41.60	43.15	43.05	42.74	101911643	43558.70	94046	13333070	13.08
UDAICEMENT	EQ	22-Sep-2023	32.10	32.50	32.70	31.65	32.00	31.90	32.11	664552	213.39	2379	330430	49.72
UFLEX	EQ	22-Sep-2023	436.30	439.50	441.85	430.40	441.50	439.50	437.42	92080	402.78	5367	34036	36.96
UFO	BE	22-Sep-2023	109.90	108.00	111.50	108.00	111.00	110.80	110.31	106459	117.43	493	-	-
UGARSUGAR	EQ	22-Sep-2023	110.85	110.30	112.20	108.55	110.55	110.45	110.16	220724	243.15	3363	65747	29.79
UGROCAP	EQ	22-Sep-2023	287.10	289.40	295.00	284.95	288.80	288.00	289.73	175454	508.34	5580	87125	49.66
UGROCAP	N1	22-Sep-2023	330.05	335.00	335.00	330.50	330.50	330.50	331.25	84	0.28	4	84	100.00
UGROCAP	N4	22-Sep-2023	1000.00	976.00	999.00	976.00	999.00	999.00	981.31	13	0.13	2	13	100.00
UGROCAP	N5	22-Sep-2023	999.90	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
UJAAS	BE	22-Sep-2023	2.70	2.80	2.80	2.60	2.70	2.65	2.72	629869	17.10	652	-	-
UJJIVAN	EQ	22-Sep-2023	493.20	499.60	499.60	490.50	494.00	494.35	494.24	161576	798.57	5420	77990	48.27
UJJIVANSFB	EQ	22-Sep-2023	49.00	49.10	49.75	49.00	49.20	49.20	49.28	5820494	2868.11	12054	2073234	35.62
ULTRACEMCO	EQ	22-Sep-2023	8313.55	8275.00	8310.65	8179.05	8197.00	8187.40	8208.90	524827	43082.54	59743	393005	74.88
UMA	SM	22-Sep-2023	35.15	35.00	35.00	34.85	34.85	34.90	34.95	12000	4.19	3	12000	100.00
UMAEXPORTS	BE	22-Sep-2023	47.15	47.80	48.00	47.05	47.70	47.55	47.51	13059	6.20	201	-	-
UMANGDAIRY	EQ	22-Sep-2023	67.90	68.50	68.50	65.00	66.20	65.80	66.51	44314	29.48	803	25138	56.73
UMESLTD	BE	22-Sep-2023	5.65	5.80	5.90	5.50	5.90	5.90	5.80	58050	3.37	185	-	-
UNICHEMLAB	EQ	22-Sep-2023	421.35	422.00	425.00	415.00	418.80	417.35	419.18	44480	186.45	2735	19969	44.89
UNIDT	EQ	22-Sep-2023	257.05	260.00	267.90	255.30	256.25	257.25	262.69	108390	284.73	3037	52026	48.00
UNIENTER	EQ	22-Sep-2023	162.95	164.00	164.00	160.25	162.00	161.40	161.45	6378	10.30	259	3564	55.88
UNIHEALTH	ST	22-Sep-2023	133.00	129.50	132.75	126.35	131.00	130.35	128.78	196000	252.41	161	189000	96.43
UNIINFO	EQ	22-Sep-2023	27.55	28.10	28.20	26.75	27.50	27.25	27.28	6454	1.76	172	1135	17.59
UNIONBANK	EQ	22-Sep-2023	96.40	97.50	102.90	97.50	101.60	101.85	101.28	92167212	93350.31	224031	28011713	30.39
UNIPARTS	EQ	22-Sep-2023	583.60	583.60	589.15	578.50	580.00	580.65	581.25	83119	483.13	8498	49877	60.01
UNITECH	BZ	22-Sep-2023	3.15	3.30	3.30	3.30	3.30	3.30	3.30	2952652	97.44	771	-	-
UNITEDPOLY	BE	22-Sep-2023	101.95	101.00	103.00	100.00	102.80	101.50	102.63	2426	2.49	18	-	-
UNITEDTEA	EQ	22-Sep-2023	317.60	320.90	321.00	315.10	318.00	318.10	317.70	1610	5.11	138	1055	65.53
UNIVAFOODS	EQ	22-Sep-2023	5.00	5.25	5.25	5.25	5.25	5.25	5.25	967	0.05	5	967	100.00
UNIVASTU	EQ	22-Sep-2023	93.45	95.50	95.50	93.60	93.60	93.70	94.16	6281	5.91	130	3513	55.93
UNIVCABLES	EQ	22-Sep-2023	477.25	477.25	484.00	470.85	480.00	476.65	475.88	31597	150.36	3072	14367	45.47
UNIVPHOTO	EQ	22-Sep-2023	424.00	424.10	424.10	408.05	411.00	410.80	412.07	5269	21.71	508	2820	53.52
UNOMINDA	EQ	22-Sep-2023	604.75	604.90	611.70	595.00	596.20	598.00	601.08	249032	1496.88	14675	151517	60.84
UPL	EQ	22-Sep-2023	625.05	627.45	629.50	612.60	613.60	614.80	620.12	1850344	11474.30	54230	783545	42.35
URAVI	EQ	22-Sep-2023	242.20	250.00	252.40	237.65	248.00	240.00	244.54	6948	16.99	371	2129	30.64
URBAN	SM	22-Sep-2023	126.35	129.00	132.65	129.00	132.65	132.65	131.83	15600	20.57	13	12000	76.92
URJA	EQ	22-Sep-2023	9.80	9.85	10.05	9.80	9.90	9.85	9.87	3010494	297.18	5299	1142991	37.97
USHAMART	EQ	22-Sep-2023	321.60	321.00	340.70	313.00	324.00	325.90	324.33	770934	2500.36	20022	447428	58.04
USK	EQ	22-Sep-2023	35.40	35.60	35.90	34.60	35.40	35.20	35.16	275240	96.77	2409	125637	45.65
UTIAMC	EQ	22-Sep-2023	778.45	783.95	790.00	775.00	785.00	784.85	784.28	54950	430.96	4948	22297	40.58
UTIBANKETF	EQ	22-Sep-2023	45.46	45.98	45.98	45.21	45.48	45.41	45.52	87960	40.04	974	63091	71.73
UTINEXT50	EQ	22-Sep-2023	47.73	47.95	48.28	47.54	48.10	47.66	47.78	16835	8.04	153	9411	55.90
UTINIFTETF	EQ	22-Sep-2023	2120.25	2138.79	2138.79	2110.26	2113.99	2113.67	2115.76	1221	25.83	100	1165	95.41
UTISENSETF	EQ	22-Sep-2023	712.00	711.34	715.00	709.00	715.00	710.27	711.87	1246	8.87	97	1096	87.96
UTISXN50	EQ	22-Sep-2023	59.81	59.52	60.19	59.39	59.66	59.43	59.62	5813	3.47	70	1181	20.32
UTKARSHBNK	EQ	22-Sep-2023	49.90	49.80	50.75	49.20	50.10	50.00	49.97	2000322	999.60	8289	647058	32.35
UTTAMSUGAR	EQ	22-Sep-2023	408.15	411.35	418.00	404.55	413.90	412.80	412.17	167552	690.60	8435	36749	21.93
V2RETAIL	BE	22-Sep-2023	171.60	168.20	168.20	168.20	168.20	168.20	168.20	12911	21.72	52	-	-
VADILALIND	EQ	22-Sep-2023	2484.15	2499.00	2512.30	2460.00	2487.00	2473.25	2471.25	6358	157.12	1811	2943	46.29
VAIBHAVGBL	EQ	22-Sep-2023	422.65	423.00	446.90	423.00	443.00	440.45	433.30	485077	2101.86	30344	174594	35.99
VAISHALI	EQ	22-Sep-2023	121.55	124.85	124.85	120.00	120.00	120.50	121.77	22926	27.92	507	13991	61.03
VAKRANGEE	EQ	22-Sep-2023	16.85	16.90	17.05	16.45	16.75	16.75	16.68	7642897	1275.15	8156	2182591	28.56
VALIANTORG	EQ	22-Sep-2023	498.80	498.65	502.80	488.00	496.05	497.40	494.79	44131	218.36	5625	21429	48.56
VARDHACRLC	EQ	22-Sep-2023	53.80	54.85	54.85	53.10	53.50	53.40	53.53	36353	19.46	427	17235	47.41
VARDMNPOLY	BE	22-Sep-2023	62.55	62.55	62.55	61.35	62.50	62.50	62.20	9100	5.66	17	-	-
VARROC	EQ	22-Sep-2023	485.45	489.20	494.60	474.65	481.20	482.45	484.61	532613	2581.12	16889	137482	25.81
VASCONEQ	EQ	22-Sep-2023	57.65	58.25	58.75	56.60	57.55	57.45	57.64	1187345	684.36	4810	509554	42.92
VASWANI	EQ	22-Sep-2023	27.95	28.65	29.30	28.00	28.55	28.30	28.65	123142	35.28	1028	77197	62.69
VBL	EQ	22-Sep-2023	914.50	914.50	920.55	906.35	919.50	918.25	914.87	1478798	13529.03	38807	1114087	75.34
VCL	EQ	22-Sep-2023	1.75	1.80	1.80	1.70	1.80	1.75	1.75	466607	8.18	515	344949	73.93
VEDL	EQ	22-Sep-2023	226.50	228.50	228.75	222.55	225.65	225.05	225.08	7322963	16482.77	79041	3737455	51.04
VELS	SM	22-Sep-2023	125.60	127.00	127.00	126.00	126.00	126.00	126.50	2400	3.04	2	2400	100.00
VENKEYS	EQ	22-Sep-2023	1977.40	1972.00	2007.00	1959.55	1970.00	1972.85	1973.28	24824	489.85	2525	15184	61.17
VENUSPIPES	EQ	22-Sep-2023	1506.60	1523.00	1541.85	1495.00	1495.00	1495.90	1504.14	95631	1438.42	5828	47217	49.37
VENUSREM	BE	22-Sep-2023	235.50	231.50	244.00	230.35	234.00	234.30	238.46	20346	48.52	253	-	-
VERANDA	EQ	22-Sep-2023	186.25	187.20	188.80	184.05	184.50	184.65	185.88	38757	72.04	1821	16863	43.51
VERTEXPLUS	SM	22-Sep-2023	217.00	217.00	217.00	217.00	217.00	217.00	217.00	1200	2.60	1	1200	100.00
VERTOZ	BE	22-Sep-2023	266.90	261.15	279.00	261.15	275.00	276.10	273.05	33778	92.23	322	-	-
VESUVIUS	EQ	22-Sep-2023	3036.90	3036.90	3100.00	3024.05	3100.00	3092.60	3071.37	13300	408.49	1552	11152	83.85
VETO	EQ	22-Sep-2023	132.85	132.65	133.10	128.10	130.60	131.95	130.88	185100	242.26	3032	65070	35.15
VGUARD	EQ	22-Sep-2023	303.00	304.00	308.95	301.00	301.50	301.95	304.41	222473	677.23	9932	105903	47.60
VHL	EQ	22-Sep-2023	3005.60	3038.90	3074.50	3002.35	3064.60	3041.45	3049.38	510	15.55	177	233	45.69
VIAZ	SM	22-Sep-2023	44.75	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
VIDHIING	EQ	22-Sep-2023	421.60	417.85	421.85	410.35	413.50	412.05	415.01	7951	33.00	1118	4595	57.79
VIJAYA	EQ	22-Sep-2023	465.65	463.00	467.55	453.00	456.30	455.60	459.22	101003	463.82	7767	46994	46.53
VIJIFIN	BE	22-Sep-2023	1.80	1.80	1.85	1.75	1.85	1.85	1.81	150870	2.73	250	-	-
VIKASECO	BE	22-Sep-2023	4.00	4.00	4.05	3.90	4.00	3.95	3.97	10386584	412.09	6685	-	-
VIKASLIFE	EQ	22-Sep-2023	5.30	5.35	5.60	5.35	5.55	5.50	5.49	20141368	1105.41	30432	8309434	41.26
VILINBIO	SM	22-Sep-2023	22.00	22.00	22.00	21.90	21.90	21.90	21.98	16000	3.52	4	12000	75.00
VIMTALABS	EQ	22-Sep-2023	544.55	548.70	548.75	535.30	536.00	539.10	541.30	22209	120.22	2197	9349	42.10
VINATIORGA	EQ	22-Sep-2023	1854.80	1854.80	1864.10	1833.35	1850.00	1845.50	1846.76	15532	286.84	3515	8131	52.35
VINDHYATEL	EQ	22-Sep-2023	2295.30	2293.00	2321.85	2241.00	2245.00	2246.70	2272.07	31886	724.47	4684	19047	59.73
VINEETLAB	EQ	22-Sep-2023	51.15	52.10	52.10	50.30	51.25	50.55	51.10	13176	6.73	243	6552	49.73
VINNY	BE	22-Sep-2023	3.00	3.05	3.05	3.05	3.05	3.05	3.05	65239	1.99	59	-	-
VINSYS	SM	22-Sep-2023	261.50	256.65	256.65	247.00	250.00	249.90	251.09	118000	296.29	107	87000	73.73
VINYLINDIA	EQ	22-Sep-2023	438.75	445.00	448.00	438.70	443.00	443.20	443.44	27882	123.64	3238	8860	31.78
VIPCLOTHNG	BE	22-Sep-2023	44.75	45.40	46.70	44.70	46.70	46.00	45.42	110336	50.12	515	-	-
VIPIND	EQ	22-Sep-2023	666.90	669.40	674.70	655.35	661.70	660.50	664.28	472839	3140.95	11086	189032	39.98
VIPULLTD	EQ	22-Sep-2023	13.60	13.60	14.70	13.55	14.15	14.35	13.89	177693	24.69	521	148382	83.50
VIRINCHI	BE	22-Sep-2023	34.45	34.90	34.95	34.00	34.95	34.70	34.73	75937	26.37	236	-	-
VISAKAIND	EQ	22-Sep-2023	85.75	86.10	86.90	84.50	86.50	86.40	85.79	181795	155.96	2937	70557	38.81
VISESHINFO	BE	22-Sep-2023	0.50	0.50	0.55	0.50	0.55	0.50	0.52	4936315	25.48	2629	-	-
VISHAL	EQ	22-Sep-2023	18.55	18.85	19.00	18.35	18.45	18.55	18.63	135375	25.22	790	77613	57.33
VISHNU	EQ	22-Sep-2023	334.00	334.85	335.00	325.20	327.80	328.40	331.46	81115	268.86	3485	41010	50.56
VISHWARAJ	EQ	22-Sep-2023	18.50	18.60	18.80	18.15	18.45	18.40	18.42	1166395	214.90	3326	408441	35.02
VITAL	SM	22-Sep-2023	99.35	99.95	101.60	99.50	100.95	100.95	100.23	16800	16.84	12	9600	57.14
VIVIANA	SM	22-Sep-2023	144.70	148.00	148.00	148.00	148.00	148.00	148.00	6000	8.88	3	6000	100.00
VIVIDHA	EQ	22-Sep-2023	1.05	1.05	1.05	1.00	1.05	1.00	1.02	408364	4.15	483	282493	69.18
VLEGOV	EQ	22-Sep-2023	34.75	35.10	35.10	32.75	32.80	32.95	33.37	265213	88.51	3079	208790	78.73
VLSFINANCE	EQ	22-Sep-2023	198.45	199.45	202.00	191.95	195.00	195.40	197.02	54586	107.55	1718	25891	47.43
VMARCIND	SM	22-Sep-2023	104.60	104.60	109.80	99.50	109.00	108.95	106.19	276000	293.10	86	171000	61.96
VMART	EQ	22-Sep-2023	2074.75	2079.95	2087.75	2059.00	2070.10	2063.30	2069.92	16544	342.45	4135	10340	62.50
VOLTAMP	EQ	22-Sep-2023	5005.30	5028.95	5029.00	4886.10	4928.00	4924.55	4941.04	15768	779.10	5750	8648	54.85
VOLTAS	EQ	22-Sep-2023	868.70	868.35	872.25	851.30	865.25	865.55	863.92	596978	5157.40	25289	214229	35.89
VPRPL	EQ	22-Sep-2023	169.70	171.55	174.45	168.35	171.50	171.45	171.43	1483592	2543.28	13244	619828	41.78
VRLLOG	EQ	22-Sep-2023	709.70	703.90	711.25	696.60	702.80	702.80	699.24	181621	1269.96	7582	149219	82.16
VSSL	EQ	22-Sep-2023	201.05	204.50	204.80	196.80	201.20	201.20	201.44	90133	181.56	6009	38136	42.31
VSTIND	EQ	22-Sep-2023	3551.10	3555.00	3569.95	3541.25	3550.00	3557.90	3554.24	3573	126.99	1041	2299	64.34
VSTTILLERS	EQ	22-Sep-2023	3695.35	3719.00	3754.20	3665.00	3715.00	3712.95	3714.87	12049	447.61	3160	5452	45.25
VTL	EQ	22-Sep-2023	387.35	390.00	395.00	384.50	394.00	393.25	390.76	103493	404.41	4964	47379	45.78
WABAG	EQ	22-Sep-2023	456.20	456.50	470.65	455.25	464.30	464.45	462.99	222137	1028.48	11136	100607	45.29
WALCHANNAG	BE	22-Sep-2023	114.75	112.45	114.90	112.45	112.70	112.70	113.02	455889	515.26	493	-	-
WALPAR	SM	22-Sep-2023	83.00	87.00	87.00	87.00	87.00	87.00	87.00	2000	1.74	1	2000	100.00
WANBURY	BE	22-Sep-2023	61.45	62.65	62.65	62.60	62.60	62.60	62.65	3575	2.24	16	-	-
WATERBASE	EQ	22-Sep-2023	83.55	83.30	84.25	82.80	83.80	83.30	83.40	40054	33.40	747	21203	52.94
WEALTH	EQ	22-Sep-2023	310.70	311.55	313.00	302.70	313.00	312.95	307.09	787	2.42	142	410	52.10
WEBELSOLAR	EQ	22-Sep-2023	137.95	137.00	143.80	135.00	141.70	141.75	139.36	397838	554.41	4928	182405	45.85
WEIZMANIND	BE	22-Sep-2023	99.20	94.60	100.50	94.60	100.40	100.30	99.54	10728	10.68	107	-	-
WEL	BE	22-Sep-2023	275.00	275.00	275.00	270.00	273.95	273.95	272.16	191	0.52	11	-	-
WELCORP	EQ	22-Sep-2023	394.20	395.40	395.90	382.50	389.05	389.00	387.56	1025275	3973.56	12192	440269	42.94
WELENT	EQ	22-Sep-2023	282.15	282.00	287.45	273.10	276.40	276.45	280.44	190399	533.96	6090	100542	52.81
WELINV	BE	22-Sep-2023	480.00	487.00	487.00	487.00	487.00	487.00	487.00	28	0.14	4	-	-
WELSPUNIND	EQ	22-Sep-2023	121.60	122.40	122.50	118.85	121.00	120.95	120.57	864018	1041.77	8665	384750	44.53
WENDT	EQ	22-Sep-2023	14261.05	14321.30	14428.00	14060.65	14278.55	14198.05	14249.83	289	41.18	195	140	48.44
WESTLIFE	EQ	22-Sep-2023	947.60	947.60	970.70	945.65	947.60	955.55	960.80	67073	644.44	9131	23665	35.28
WEWIN	BE	22-Sep-2023	71.85	70.45	71.85	70.45	70.50	70.50	70.53	1342	0.95	37	-	-
WHEELS	EQ	22-Sep-2023	781.20	784.00	784.00	769.25	772.50	773.00	774.40	12886	99.79	1599	6504	50.47
WHIRLPOOL	EQ	22-Sep-2023	1660.30	1659.50	1670.65	1652.65	1660.00	1663.95	1661.20	37175	617.55	5316	14343	38.58
WILLAMAGOR	BE	22-Sep-2023	21.75	21.75	22.00	21.30	22.00	21.95	21.88	9935	2.17	40	-	-
WINDLAS	EQ	22-Sep-2023	353.45	350.10	354.20	347.55	350.55	349.50	350.30	20786	72.81	1603	10059	48.39
WINDMACHIN	BE	22-Sep-2023	78.30	75.75	76.60	75.75	76.00	76.00	76.07	35403	26.93	95	-	-
WIPL	BE	22-Sep-2023	136.05	134.00	136.05	132.50	136.05	136.05	135.60	470	0.64	11	-	-
WIPRO	EQ	22-Sep-2023	428.95	424.40	426.75	416.60	418.50	418.50	420.35	9909130	41653.31	159688	4909289	49.54
WOCKPHARMA	EQ	22-Sep-2023	231.80	232.00	233.80	225.80	228.60	227.40	229.10	951171	2179.13	10422	496149	52.16
WONDERLA	EQ	22-Sep-2023	614.85	619.00	639.00	612.05	638.05	635.45	629.09	95050	597.95	8464	53497	56.28
WORTH	EQ	22-Sep-2023	108.20	108.25	111.00	108.10	109.00	108.90	109.36	16225	17.74	304	10683	65.84
WSI	BE	22-Sep-2023	103.80	103.00	103.90	98.65	103.50	101.45	101.28	27832	28.19	163	-	-
WSTCSTPAPR	EQ	22-Sep-2023	673.65	675.75	688.50	671.00	680.10	682.00	681.41	237012	1615.01	11053	91554	38.63
XCHANGING	EQ	22-Sep-2023	92.15	93.40	93.85	90.00	91.60	91.75	91.71	208352	191.08	3415	65875	31.62
XELPMOC	EQ	22-Sep-2023	84.05	84.20	86.00	83.90	84.00	84.10	84.28	26698	22.50	703	20707	77.56
XPROINDIA	EQ	22-Sep-2023	996.55	996.60	1029.00	990.00	1002.65	1001.00	1007.59	38555	388.48	5172	16943	43.95
YAARI	BE	22-Sep-2023	10.90	11.25	11.25	10.80	11.00	10.95	10.96	59944	6.57	309	-	-
YASHO	EQ	22-Sep-2023	1771.05	1786.00	1786.00	1753.35	1770.85	1762.80	1764.16	4820	85.03	1000	3606	74.81
YATHARTH	EQ	22-Sep-2023	362.40	362.00	372.05	356.80	367.70	366.15	365.23	218082	796.50	6696	87346	40.05
YCCL	SM	22-Sep-2023	31.90	31.75	31.75	28.95	30.40	29.85	30.32	132000	40.02	43	123000	93.18
YESBANK	EQ	22-Sep-2023	17.70	17.70	18.00	17.50	17.65	17.65	17.72	141097202	25001.67	63803	42014983	29.78
YUDIZ	SM	22-Sep-2023	168.75	169.00	169.00	166.50	167.00	167.00	167.36	39200	65.61	35	34400	87.76
YUKEN	EQ	22-Sep-2023	717.70	707.35	719.95	703.50	710.20	710.15	709.57	10657	75.62	834	7400	69.44
ZAGGLE	EQ	22-Sep-2023	164.00	164.00	176.00	155.30	159.50	158.35	165.87	21564281	35768.23	105787	11538969	53.51
ZEAL	SM	22-Sep-2023	201.00	200.95	208.00	198.00	205.00	205.00	201.54	15600	31.44	13	10800	69.23
ZEEL	EQ	22-Sep-2023	267.25	267.10	267.65	261.30	266.35	265.50	265.11	4749755	12591.91	37649	1802064	37.94
ZEELEARN	BE	22-Sep-2023	4.85	4.90	4.90	4.90	4.90	4.90	4.90	97261	4.77	57	-	-
ZEEMEDIA	EQ	22-Sep-2023	11.90	12.10	12.20	11.90	12.00	11.95	12.01	8730861	1048.37	3511	4120814	47.20
ZENITHEXPO	BE	22-Sep-2023	114.70	114.70	118.00	111.20	113.00	113.00	115.56	1614	1.87	52	-	-
ZENITHSTL	EQ	22-Sep-2023	4.05	4.05	4.20	3.95	4.00	4.05	4.09	111057	4.54	315	77382	69.68
ZENSARTECH	EQ	22-Sep-2023	519.55	520.00	526.50	515.45	517.00	516.95	518.96	708032	3674.43	23598	302092	42.67
ZENTEC	BE	22-Sep-2023	696.10	686.90	730.90	661.30	730.90	720.20	685.82	646540	4434.13	17695	-	-
ZFCVINDIA	EQ	22-Sep-2023	15289.70	15370.00	15515.65	15105.00	15489.00	15463.90	15349.06	9756	1497.45	3996	6225	63.81
ZIMLAB	EQ	22-Sep-2023	118.35	119.70	120.65	116.30	119.60	119.30	118.91	185538	220.63	2316	79275	42.73
ZODIAC	BE	22-Sep-2023	132.95	133.00	136.00	131.05	133.95	133.70	133.46	11599	15.48	416	-	-
ZODIACLOTH	EQ	22-Sep-2023	114.60	115.25	115.60	113.55	115.45	114.70	114.52	6566	7.52	191	4108	62.56
ZOMATO	EQ	22-Sep-2023	99.15	99.50	101.40	98.70	99.80	99.90	99.76	39492725	39398.74	89218	19120092	48.41
ZOTA	EQ	22-Sep-2023	390.70	394.00	405.50	386.90	395.00	396.75	398.32	27139	108.10	2157	14326	52.79
ZUARI	EQ	22-Sep-2023	155.60	157.25	157.75	153.65	156.25	155.25	155.39	85085	132.21	2213	30139	35.42
ZUARIIND	EQ	22-Sep-2023	145.30	147.90	149.25	144.90	146.40	145.80	146.73	28136	41.28	957	12373	43.98
ZYDUSLIFE	EQ	22-Sep-2023	615.65	616.00	618.80	594.30	596.05	595.60	601.25	1581468	9508.52	36279	749426	47.39
ZYDUSWELL	EQ	22-Sep-2023	1600.35	1600.15	1611.15	1588.80	1600.10	1600.45	1601.45	25049	401.15	2652	16368	65.34