nse-sec-bhavdata-full-2023-09-27.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	27-Sep-2023	130.15	130.00	132.00	128.00	129.00	129.55	129.68	17643	22.88	222	-	-
21STCENMGM	EQ	27-Sep-2023	19.15	19.20	19.50	18.95	19.50	19.50	19.43	5428	1.05	140	4317	79.53
360ONE	EQ	27-Sep-2023	514.65	514.60	523.50	510.05	512.15	514.45	515.59	274298	1414.25	12011	147232	53.68
3IINFOLTD	EQ	27-Sep-2023	40.60	41.90	42.90	41.05	41.20	41.30	41.88	3355944	1405.39	11968	808789	24.10
3MINDIA	EQ	27-Sep-2023	30952.60	31150.00	31355.95	31032.20	31226.00	31177.80	31173.12	1499	467.29	1015	513	34.22
3PLAND	EQ	27-Sep-2023	22.65	23.00	23.80	22.55	23.40	23.25	23.09	7906	1.83	149	6080	76.90
574GS2026	GS	27-Sep-2023	99.00	99.00	99.00	99.00	99.00	99.00	99.00	20	0.02	1	20	100.00
5PAISA	EQ	27-Sep-2023	442.60	442.60	444.05	433.60	439.50	439.30	440.38	27318	120.30	3708	11689	42.79
601GS2028	GS	27-Sep-2023	100.30	95.79	95.79	95.79	95.79	95.79	95.79	15000	14.37	1	15000	100.00
610GS2031	GS	27-Sep-2023	94.50	95.00	95.00	94.52	95.00	95.00	94.99	317	0.30	7	309	97.48
63MOONS	EQ	27-Sep-2023	284.55	286.10	294.95	284.00	286.40	287.65	287.91	94842	273.06	3523	42590	44.91
654GS2032	GS	27-Sep-2023	97.50	97.00	97.00	97.00	97.00	97.00	97.00	501	0.49	8	501	100.00
667GS2050	GS	27-Sep-2023	96.00	94.90	96.00	94.70	95.50	95.95	94.98	4561	4.33	13	4561	100.00
669GS2024	GS	27-Sep-2023	101.11	101.11	101.80	101.01	101.50	101.50	101.40	324594	329.12	29	324212	99.88
689GS2025	GS	27-Sep-2023	101.50	98.97	98.97	98.97	98.97	98.97	98.97	2	0.00	1	2	100.00
68GS2060	GS	27-Sep-2023	95.28	98.00	98.00	97.45	97.45	97.45	97.63	3	0.00	2	3	100.00
695GS2061	GS	27-Sep-2023	98.95	100.90	100.90	100.90	100.90	100.90	100.90	9	0.01	1	9	100.00
699GS2051	GS	27-Sep-2023	97.99	98.50	98.99	95.56	98.99	98.99	95.99	12095	11.61	19	12093	99.98
706GS2028	GS	27-Sep-2023	102.88	103.02	103.02	102.90	102.98	102.98	102.91	6057	6.23	6	6057	100.00
710GS2029	GS	27-Sep-2023	103.25	102.75	102.90	102.20	102.90	102.90	102.81	5896	6.06	10	5800	98.37
717GS2030	GS	27-Sep-2023	103.15	103.50	103.50	103.40	103.45	103.45	103.47	35000	36.22	7	35000	100.00
718GS2033	GS	27-Sep-2023	101.42	101.42	101.42	101.42	101.42	101.42	101.42	1350	1.37	2	1350	100.00
718GS2037	GS	27-Sep-2023	101.00	102.00	102.00	101.50	101.50	101.50	102.00	4010	4.09	2	4010	100.00
726GS2032	GS	27-Sep-2023	101.24	101.30	101.30	101.15	101.15	101.16	101.20	103260	104.50	15	103258	100.00
726GS2033	GS	27-Sep-2023	102.00	102.25	102.25	102.25	102.25	102.25	102.25	100	0.10	1	100	100.00
732GS2024	GS	27-Sep-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
736GS2052	GS	27-Sep-2023	101.25	101.60	101.60	101.07	101.07	101.17	101.54	10137	10.29	13	10119	99.82
738GS2027	GS	27-Sep-2023	102.72	102.80	102.82	102.67	102.82	102.80	102.74	126028	129.48	40	126017	99.99
73GS2053	GS	27-Sep-2023	102.00	101.01	101.98	101.01	101.98	101.98	101.97	15100	15.40	5	15000	99.34
741GS2036	GS	27-Sep-2023	103.30	103.45	103.45	103.10	103.11	103.10	103.30	2262	2.34	9	2260	99.91
754GS2036	GS	27-Sep-2023	104.81	105.00	105.00	104.80	104.94	104.93	104.94	126558	132.81	104	124280	98.20
883GS2041	GS	27-Sep-2023	121.00	122.00	122.00	122.00	122.00	122.00	122.00	2000	2.44	2	2000	100.00
92GS2030	GS	27-Sep-2023	120.00	125.00	125.00	120.00	120.00	120.66	121.89	8899	10.85	11	8897	99.98
A2ZINFRA	BE	27-Sep-2023	9.30	9.45	9.45	9.10	9.25	9.15	9.27	98524	9.13	199	-	-
AAATECH	EQ	27-Sep-2023	58.40	58.75	59.50	58.40	59.30	59.10	58.89	15697	9.24	321	8204	52.26
AAKASH	BE	27-Sep-2023	5.90	5.85	5.85	5.85	5.85	5.85	5.85	38798	2.27	183	-	-
AAREYDRUGS	BE	27-Sep-2023	47.95	47.00	48.80	46.50	48.15	47.25	47.05	10101	4.75	76	-	-
AARON	BE	27-Sep-2023	245.00	244.00	244.00	242.00	244.00	244.00	242.85	2331	5.66	152	-	-
AARTECH	BE	27-Sep-2023	163.25	169.20	171.40	162.05	170.00	170.40	169.13	15690	26.54	301	-	-
AARTIDRUGS	EQ	27-Sep-2023	548.40	548.45	555.95	543.00	548.40	546.40	548.20	202089	1107.84	8374	91714	45.38
AARTIIND	EQ	27-Sep-2023	493.90	494.35	499.90	493.30	496.35	496.90	496.69	823773	4091.61	17591	311576	37.82
AARTIPHARM	EQ	27-Sep-2023	444.05	444.25	449.65	440.10	447.00	447.55	446.56	92024	410.95	5585	48970	53.21
AARTIPP	E1	27-Sep-2023	298.95	303.00	303.35	298.00	298.00	298.00	301.09	7	0.02	7	6	85.71
AARTISURF	EQ	27-Sep-2023	641.10	644.70	652.00	636.00	641.95	638.25	642.02	4916	31.56	998	2672	54.35
AARVEEDEN	EQ	27-Sep-2023	24.20	24.50	24.65	23.65	23.65	23.80	24.14	20764	5.01	247	16796	80.89
AARVI	EQ	27-Sep-2023	126.90	127.90	127.90	125.50	127.45	126.80	126.55	4145	5.25	217	2287	55.17
AATMAJ	SM	27-Sep-2023	45.20	46.00	47.80	45.25	47.55	47.30	46.55	34000	15.83	17	28000	82.35
AAVAS	EQ	27-Sep-2023	1718.75	1718.75	1724.45	1697.20	1709.10	1704.00	1704.34	54760	933.29	8943	28935	52.84
ABAN	EQ	27-Sep-2023	44.90	45.25	45.85	44.90	45.15	45.05	45.20	75782	34.26	825	44974	59.35
ABB	EQ	27-Sep-2023	4205.20	4225.00	4240.25	4168.80	4237.00	4233.35	4213.43	217834	9178.28	24019	124923	57.35
ABBOTINDIA	EQ	27-Sep-2023	22710.80	22710.80	22803.35	22379.70	22603.15	22743.30	22591.46	9786	2210.80	3631	3536	36.13
ABCAPITAL	EQ	27-Sep-2023	174.55	180.60	181.30	177.05	180.50	180.50	178.95	8574895	15345.16	45239	2402486	28.02
ABCOTS	SM	27-Sep-2023	90.50	86.00	86.00	86.00	86.00	86.00	86.00	8000	6.88	2	8000	100.00
ABFRL	EQ	27-Sep-2023	214.90	216.40	217.20	214.90	215.75	215.60	216.08	2132690	4608.41	17880	979624	45.93
ABINFRA	SM	27-Sep-2023	29.00	30.45	30.45	27.55	27.55	27.55	29.48	12000	3.54	2	12000	100.00
ABMINTLLTD	BE	27-Sep-2023	36.70	36.70	36.70	36.00	36.00	36.00	36.03	277	0.10	13	-	-
ABSLAMC	EQ	27-Sep-2023	423.55	423.00	425.00	418.00	423.00	423.25	421.39	56499	238.08	2255	36134	63.96
ABSLBANETF	EQ	27-Sep-2023	45.10	45.70	45.70	44.61	45.05	45.02	44.85	32082	14.39	345	24330	75.84
ABSLLIQUID	EQ	27-Sep-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.01	3480	34.80	4	3430	98.56
ABSLNN50ET	EQ	27-Sep-2023	46.64	46.64	46.67	46.24	46.67	46.65	46.44	1036	0.48	98	515	49.71
ACC	EQ	27-Sep-2023	2015.05	2016.20	2025.25	2006.80	2015.00	2019.75	2019.03	218437	4410.31	13547	103496	47.38
ACCELYA	EQ	27-Sep-2023	1591.30	1590.00	1603.50	1581.30	1593.95	1590.40	1591.10	29933	476.26	3951	16438	54.92
ACCURACY	BE	27-Sep-2023	8.65	8.75	8.75	8.35	8.60	8.50	8.53	284618	24.29	683	-	-
ACE	EQ	27-Sep-2023	676.80	684.60	706.00	680.60	706.00	701.70	697.18	205989	1436.12	10459	95878	46.55
ACEINTEG	BE	27-Sep-2023	34.35	35.75	36.05	32.70	35.90	35.95	34.23	1710	0.59	43	-	-
ACI	EQ	27-Sep-2023	584.30	585.95	595.00	580.05	582.15	583.80	588.03	155404	913.82	11736	78361	50.42
ACL	BE	27-Sep-2023	98.10	99.50	99.50	97.10	97.90	98.45	98.73	8524	8.42	176	-	-
ADANIENSOL	EQ	27-Sep-2023	817.85	822.60	822.75	812.55	816.40	816.20	817.68	443309	3624.86	15224	224168	50.57
ADANIENT	EQ	27-Sep-2023	2457.95	2460.00	2498.00	2445.10	2484.00	2483.30	2475.27	1077373	26667.90	42234	367152	34.08
ADANIGREEN	EQ	27-Sep-2023	1012.30	1000.00	1020.00	998.00	1016.00	1018.75	1014.73	5379612	54588.79	53612	3181096	59.13
ADANIPORTS	EQ	27-Sep-2023	821.35	825.80	833.00	821.50	830.10	830.70	828.63	2463842	20416.02	51304	842140	34.18
ADANIPOWER	EQ	27-Sep-2023	377.50	379.00	379.00	373.25	375.75	375.35	375.00	16473986	61777.72	59934	11366815	69.00
ADFFOODS	EQ	27-Sep-2023	219.75	220.70	221.80	211.00	212.50	212.00	214.17	184962	396.13	8874	104154	56.31
ADL	BE	27-Sep-2023	77.40	77.40	77.40	74.05	74.05	74.30	75.83	131	0.10	12	-	-
ADORWELD	EQ	27-Sep-2023	1113.80	1114.70	1123.75	1102.65	1110.00	1111.80	1110.57	7943	88.21	1614	4506	56.73
ADROITINFO	EQ	27-Sep-2023	24.55	24.50	25.00	22.30	23.55	23.70	23.83	121158	28.87	754	70816	58.45
ADSL	EQ	27-Sep-2023	131.10	131.35	133.65	131.15	132.40	131.95	132.20	129022	170.57	2334	68913	53.41
ADVANIHOTR	EQ	27-Sep-2023	86.05	85.20	86.90	84.00	85.20	84.75	85.25	45719	38.98	937	27811	60.83
ADVENZYMES	EQ	27-Sep-2023	316.55	316.55	319.25	311.55	316.50	317.75	315.08	72093	227.15	4514	34020	47.19
AEGISCHEM	EQ	27-Sep-2023	324.00	324.95	330.05	323.35	324.80	326.10	325.19	625324	2033.47	19415	421406	67.39
AEROFLEX	EQ	27-Sep-2023	149.20	149.00	150.00	147.00	148.20	148.35	148.90	266907	397.41	5095	137388	51.47
AETHER	EQ	27-Sep-2023	959.60	954.00	974.70	954.00	965.00	960.15	965.17	26156	252.45	3061	12254	46.85
AFFLE	EQ	27-Sep-2023	1076.00	1075.00	1094.80	1066.85	1093.80	1092.25	1087.15	152462	1657.49	14759	72504	47.56
AGARIND	EQ	27-Sep-2023	905.85	911.00	916.50	895.10	897.00	902.40	903.10	35683	322.25	3961	13709	38.42
AGARWALFT	SM	27-Sep-2023	41.05	41.10	41.10	41.10	41.10	41.10	41.10	3000	1.23	1	3000	100.00
AGI	EQ	27-Sep-2023	908.80	909.00	929.90	897.05	922.00	920.95	915.52	289397	2649.49	12393	143253	49.50
AGNI	SM	27-Sep-2023	25.50	24.25	26.45	24.25	25.70	25.70	25.66	25000	6.42	5	20000	80.00
AGRITECH	BE	27-Sep-2023	193.00	193.50	194.00	193.00	194.00	194.00	193.67	355	0.69	7	-	-
AGROPHOS	EQ	27-Sep-2023	37.00	36.70	37.70	36.60	36.70	37.00	37.09	45062	16.71	318	32675	72.51
AGSTRA	EQ	27-Sep-2023	61.15	60.65	61.75	60.45	61.30	61.40	61.17	137888	84.34	2227	55485	40.24
AGUL	SM	27-Sep-2023	59.25	59.25	59.25	59.25	59.25	59.25	59.25	2000	1.19	1	2000	100.00
AHL	EQ	27-Sep-2023	326.30	328.75	329.80	324.00	325.90	324.95	326.86	899939	2941.52	7045	120812	13.42
AHLADA	EQ	27-Sep-2023	100.10	101.40	101.45	98.95	99.20	99.95	100.08	12469	12.48	344	6567	52.67
AHLEAST	EQ	27-Sep-2023	134.95	132.25	137.00	132.25	136.50	135.20	135.27	4542	6.14	140	3222	70.94
AHLUCONT	EQ	27-Sep-2023	720.70	708.10	736.50	708.10	723.00	728.20	727.43	223600	1626.53	15294	85634	38.30
AIAENG	EQ	27-Sep-2023	3404.15	3405.00	3449.00	3390.25	3442.00	3440.55	3423.03	22901	783.91	4821	11673	50.97
AIRAN	EQ	27-Sep-2023	27.20	27.00	27.85	26.00	26.95	26.80	27.01	3275769	884.88	8814	1275563	38.94
AIROLAM	BE	27-Sep-2023	106.45	106.90	111.75	106.85	111.75	111.75	109.95	15653	17.21	198	-	-
AIRTELPP	E1	27-Sep-2023	530.60	530.00	538.35	527.00	532.90	532.00	532.14	63689	338.92	1068	51498	80.86
AISL	SM	27-Sep-2023	66.50	66.00	66.00	65.00	65.00	65.00	65.86	8400	5.53	2	8400	100.00
AJANTPHARM	EQ	27-Sep-2023	1680.70	1687.95	1743.95	1680.70	1739.00	1734.70	1715.47	395211	6779.72	22430	282396	71.45
AJMERA	EQ	27-Sep-2023	355.80	358.40	359.90	351.85	357.95	354.95	354.26	27281	96.65	2161	13404	49.13
AJOONI	EQ	27-Sep-2023	4.65	4.70	4.80	4.70	4.70	4.70	4.75	365838	17.36	512	227161	62.09
AKASH	EQ	27-Sep-2023	29.90	29.95	30.55	28.55	29.80	29.70	30.13	80858	24.37	951	19458	24.06
AKG	EQ	27-Sep-2023	23.95	24.00	24.60	23.40	24.00	24.00	24.09	35146	8.47	630	8869	25.23
AKI	BE	27-Sep-2023	11.20	11.00	11.00	11.00	11.00	11.00	11.00	25252	2.78	119	-	-
AKSHAR	BE	27-Sep-2023	6.60	6.65	6.65	6.35	6.35	6.40	6.45	47161	3.04	197	-	-
AKSHARCHEM	EQ	27-Sep-2023	293.40	298.90	304.30	290.00	290.10	290.40	292.70	11278	33.01	601	5569	49.38
AKSHOPTFBR	EQ	27-Sep-2023	13.15	13.15	13.20	12.60	12.80	12.80	12.84	1136408	145.94	2004	712494	62.70
AKZOINDIA	EQ	27-Sep-2023	2497.50	2497.50	2517.95	2472.00	2515.00	2504.35	2492.81	17193	428.59	4253	10314	59.99
ALANKIT	EQ	27-Sep-2023	10.85	11.05	11.35	10.90	11.35	11.35	11.21	539045	60.41	1153	349690	64.87
ALBERTDAVD	EQ	27-Sep-2023	747.15	750.05	799.95	750.05	789.00	785.60	785.00	52689	413.61	4495	21407	40.63
ALEMBICLTD	EQ	27-Sep-2023	77.40	77.25	77.45	76.80	77.25	77.30	77.14	156606	120.81	2543	75991	48.52
ALICON	EQ	27-Sep-2023	875.80	875.80	879.90	861.00	865.50	865.15	869.17	9250	80.40	1591	4580	49.51
ALKALI	EQ	27-Sep-2023	113.90	116.00	116.00	110.90	111.00	111.55	111.56	17752	19.80	354	12131	68.34
ALKEM	EQ	27-Sep-2023	3530.40	3523.60	3567.10	3521.20	3555.15	3559.45	3546.79	101011	3582.65	9890	62226	61.60
ALKYLAMINE	EQ	27-Sep-2023	2338.70	2338.70	2353.75	2325.00	2344.00	2340.70	2339.91	19087	446.62	4130	9937	52.06
ALLCARGO	EQ	27-Sep-2023	258.70	258.70	274.70	257.05	273.95	270.90	267.19	301493	805.57	8532	177872	59.00
ALLETEC	SM	27-Sep-2023	145.90	146.50	160.45	146.50	159.00	159.60	156.98	86400	135.63	53	54400	62.96
ALLSEC	EQ	27-Sep-2023	602.40	602.60	610.00	602.50	604.75	606.75	606.85	10071	61.12	1002	6171	61.27
ALMONDZ	EQ	27-Sep-2023	87.00	88.00	88.00	86.30	87.70	86.95	86.97	20776	18.07	564	5383	25.91
ALOKINDS	EQ	27-Sep-2023	18.70	18.80	18.85	18.50	18.70	18.70	18.67	4012587	748.97	7917	1694162	42.22
ALPA	EQ	27-Sep-2023	72.55	72.55	73.10	71.50	72.25	72.35	72.45	32505	23.55	802	15509	47.71
ALPHAGEO	EQ	27-Sep-2023	292.95	293.05	295.00	288.25	293.20	292.05	291.65	10967	31.98	1090	3960	36.11
ALPSINDUS	BE	27-Sep-2023	2.65	2.65	2.65	2.55	2.55	2.55	2.55	67666	1.73	86	-	-
AMARAJABAT	EQ	27-Sep-2023	641.85	641.00	642.05	636.50	639.30	638.65	638.72	191185	1221.13	14456	121132	63.36
AMBANIORG	SM	27-Sep-2023	132.00	125.40	125.40	125.40	125.40	125.40	125.40	2000	2.51	1	2000	100.00
AMBER	EQ	27-Sep-2023	2996.15	3015.00	3061.00	2942.00	3047.00	3053.35	3040.95	108414	3296.82	14731	55858	51.52
AMBICAAGAR	BE	27-Sep-2023	33.30	33.50	33.55	33.50	33.50	33.50	33.51	2092	0.70	21	-	-
AMBIKCO	EQ	27-Sep-2023	1530.25	1530.25	1541.45	1520.85	1532.25	1530.45	1529.70	7478	114.39	1602	3905	52.22
AMBUJACEM	EQ	27-Sep-2023	429.75	428.00	431.85	426.00	430.70	430.45	429.28	1952178	8380.30	31913	794892	40.72
AMDIND	EQ	27-Sep-2023	53.45	53.00	54.45	52.75	53.00	53.10	53.38	15650	8.35	240	12013	76.76
AMEYA	SM	27-Sep-2023	49.15	49.30	50.50	49.30	50.30	50.40	50.03	12000	6.00	3	12000	100.00
AMIORG	EQ	27-Sep-2023	1246.10	1255.90	1268.85	1236.00	1247.00	1247.35	1248.83	51261	640.16	5590	23773	46.38
AMJLAND	EQ	27-Sep-2023	31.15	31.30	32.65	30.65	31.70	31.75	31.70	148074	46.94	1357	58241	39.33
AMRUTANJAN	EQ	27-Sep-2023	631.90	631.90	633.80	624.00	625.75	625.20	628.78	23616	148.49	3304	7540	31.93
ANANDRATHI	EQ	27-Sep-2023	1697.30	1700.00	1708.95	1651.10	1687.00	1687.90	1681.44	85934	1444.93	10077	32642	37.98
ANANTRAJ	EQ	27-Sep-2023	214.55	215.65	223.35	213.65	222.15	221.95	219.42	2064295	4529.39	22240	1282348	62.12
ANDHRAPAP	EQ	27-Sep-2023	595.70	595.95	604.45	560.05	597.00	595.80	593.91	348646	2070.66	14415	159105	45.64
ANDHRSUGAR	EQ	27-Sep-2023	122.60	123.00	123.00	120.65	121.55	121.20	121.38	200119	242.91	2568	94650	47.30
ANDREWYU	EQ	27-Sep-2023	35.35	35.00	36.00	34.20	34.50	34.40	34.98	1830976	640.46	7678	594298	32.46
ANGELONE	EQ	27-Sep-2023	1859.90	1880.00	1965.90	1852.95	1933.00	1943.70	1908.28	955518	18233.96	37726	485301	50.79
ANIKINDS	BE	27-Sep-2023	38.10	39.00	39.50	38.00	38.70	38.75	38.81	4777	1.85	61	-	-
ANKITMETAL	BE	27-Sep-2023	5.70	5.60	5.60	5.60	5.60	5.60	5.60	26077	1.46	66	-	-
ANMOL	BE	27-Sep-2023	43.35	43.50	44.25	42.45	43.50	43.95	43.64	153412	66.95	425	-	-
ANNAPURNA	SM	27-Sep-2023	269.00	268.00	282.00	268.00	272.00	273.15	275.70	42000	115.80	41	26000	61.90
ANSALAPI	BE	27-Sep-2023	13.05	13.60	13.70	13.05	13.70	13.70	13.60	482557	65.65	376	-	-
ANTGRAPHIC	BE	27-Sep-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.81	293342	2.39	311	-	-
ANUP	EQ	27-Sep-2023	1980.25	1990.00	2000.00	1962.15	1968.00	1967.05	1973.02	10568	208.51	2753	6596	62.41
ANURAS	EQ	27-Sep-2023	882.60	885.95	902.00	880.20	895.00	896.80	894.92	174052	1557.62	7745	71457	41.05
APARINDS	EQ	27-Sep-2023	5805.05	5849.00	6019.85	5690.05	5725.00	5745.25	5886.25	487026	28667.55	53062	162434	33.35
APCL	EQ	27-Sep-2023	189.30	192.00	192.00	187.60	191.80	191.10	190.10	16112	30.63	756	10127	62.85
APCOTEXIND	EQ	27-Sep-2023	508.65	509.20	510.00	497.15	509.00	508.00	505.40	36294	183.43	2277	18438	50.80
APEX	EQ	27-Sep-2023	223.65	224.35	224.90	221.80	223.95	223.55	223.41	66940	149.55	2825	31059	46.40
APLAPOLLO	EQ	27-Sep-2023	1544.60	1557.15	1635.00	1547.50	1620.00	1629.55	1613.65	856287	13817.45	54256	296556	34.63
APLLTD	EQ	27-Sep-2023	754.10	754.30	763.30	742.55	757.70	759.20	753.05	90143	678.82	7895	42106	46.71
APOLLO	EQ	27-Sep-2023	58.10	58.00	59.15	56.65	58.25	58.10	57.75	1389867	802.68	6812	739194	53.18
APOLLOHOSP	EQ	27-Sep-2023	5053.70	5054.00	5118.85	5020.00	5105.00	5105.35	5087.49	460768	23441.51	42762	285419	61.94
APOLLOPIPE	EQ	27-Sep-2023	708.20	708.20	710.60	699.00	702.00	702.85	702.59	68322	480.02	5889	33745	49.39
APOLLOTYRE	EQ	27-Sep-2023	370.55	372.30	378.00	370.00	377.95	376.50	374.10	1428700	5344.77	17331	478701	33.51
APOLSINHOT	BE	27-Sep-2023	1522.00	1522.10	1522.10	1522.00	1522.00	1522.00	1522.02	135	2.05	16	-	-
APTECHT	EQ	27-Sep-2023	290.00	290.05	293.60	285.45	287.50	286.55	289.17	170436	492.85	6527	63882	37.48
APTUS	EQ	27-Sep-2023	279.05	280.30	295.50	279.95	293.05	292.40	290.85	2399665	6979.32	51689	743088	30.97
ARCHIDPLY	BE	27-Sep-2023	67.00	67.20	67.20	65.15	65.80	65.95	65.94	9811	6.47	141	-	-
ARCHIES	BE	27-Sep-2023	25.10	25.20	25.80	24.95	25.40	25.40	25.22	19139	4.83	101	-	-
ARENTERP	BE	27-Sep-2023	50.90	48.40	50.90	48.35	48.35	48.35	48.59	4881	2.37	81	-	-
ARIES	EQ	27-Sep-2023	177.20	177.50	178.25	173.55	176.75	177.50	176.22	45867	80.83	1409	16545	36.07
ARIHANTCAP	EQ	27-Sep-2023	70.45	70.45	71.50	69.80	70.20	70.40	70.58	395154	278.92	1538	287448	72.74
ARIHANTSUP	EQ	27-Sep-2023	185.70	183.05	188.85	181.10	185.00	186.85	187.18	108813	203.68	3025	26780	24.61
ARISTO	SM	27-Sep-2023	73.80	71.00	77.50	71.00	77.50	76.10	75.27	19200	14.45	11	14400	75.00
ARMANFIN	EQ	27-Sep-2023	2198.50	2218.95	2244.00	2162.05	2233.65	2216.70	2206.78	6963	153.66	1701	3592	51.59
AROGRANITE	EQ	27-Sep-2023	59.15	59.00	60.70	58.55	59.60	59.80	59.76	146934	87.81	1414	51491	35.04
ARROWGREEN	BE	27-Sep-2023	358.60	355.00	372.00	347.00	364.40	357.65	362.35	13532	49.03	226	-	-
ARSHIYA	BE	27-Sep-2023	4.50	4.45	4.55	4.45	4.55	4.55	4.51	694959	31.33	89	-	-
ARSSINFRA	BE	27-Sep-2023	19.75	20.50	20.50	19.55	19.95	19.80	19.99	8339	1.67	49	-	-
ARTEMISMED	EQ	27-Sep-2023	155.45	155.50	155.50	151.00	151.70	151.35	152.63	160109	244.37	4033	109837	68.60
ARTNIRMAN	BE	27-Sep-2023	50.50	50.50	52.25	50.50	52.15	52.00	51.10	1577	0.81	21	-	-
ARVEE	BE	27-Sep-2023	112.00	112.00	117.60	112.00	117.60	117.60	116.85	558	0.65	25	-	-
ARVIND	EQ	27-Sep-2023	170.30	170.60	170.75	166.40	170.50	170.00	168.66	666769	1124.58	9924	272973	40.94
ARVINDFASN	EQ	27-Sep-2023	316.85	316.85	321.80	313.00	315.35	317.15	318.10	90517	287.93	4845	41469	45.81
ARVSMART	EQ	27-Sep-2023	354.85	354.85	369.50	352.25	356.00	357.50	360.92	301912	1089.66	12260	148023	49.03
ASAHIINDIA	EQ	27-Sep-2023	615.05	613.95	623.05	605.00	605.00	607.40	612.29	88749	543.40	5309	32461	36.58
ASAHISONG	EQ	27-Sep-2023	249.15	249.65	251.80	245.50	245.50	246.20	248.43	8753	21.75	783	3863	44.13
ASAL	EQ	27-Sep-2023	424.35	424.35	429.50	416.05	419.00	421.65	421.94	38424	162.13	3341	12574	32.72
ASALCBR	EQ	27-Sep-2023	436.80	440.00	459.90	439.60	449.00	451.65	450.72	242674	1093.77	15424	92739	38.22
ASHAPURMIN	BE	27-Sep-2023	304.90	304.00	304.95	295.00	301.00	299.85	298.56	165480	494.05	2657	-	-
ASHIANA	EQ	27-Sep-2023	209.90	209.00	209.95	207.25	208.05	207.90	208.75	30144	62.93	2159	14851	49.27
ASHIMASYN	EQ	27-Sep-2023	13.65	13.75	13.95	13.75	13.95	13.85	13.85	262387	36.34	440	199533	76.05
ASHOKA	EQ	27-Sep-2023	110.95	111.00	111.05	107.90	110.75	110.45	109.37	3549472	3882.04	19621	972500	27.40
ASHOKAMET	BE	27-Sep-2023	18.30	18.50	18.50	17.70	18.00	18.40	18.21	6081	1.11	70	-	-
ASHOKLEY	EQ	27-Sep-2023	179.60	179.50	180.10	178.60	179.50	179.30	179.28	5758850	10324.42	38826	2604610	45.23
ASIANENE	EQ	27-Sep-2023	160.70	160.00	163.10	156.30	161.95	160.95	160.19	37318	59.78	1073	19706	52.81
ASIANHOTNR	BE	27-Sep-2023	140.45	145.45	145.45	135.00	136.00	138.40	139.38	398	0.55	23	-	-
ASIANPAINT	EQ	27-Sep-2023	3292.80	3288.00	3309.00	3271.70	3307.60	3301.80	3294.21	516326	17008.85	55381	314305	60.87
ASIANTILES	EQ	27-Sep-2023	63.20	63.40	64.45	62.50	62.75	62.90	63.11	465324	293.64	3932	247037	53.09
ASLIND	SM	27-Sep-2023	20.00	20.00	21.00	20.00	21.00	20.70	20.63	48000	9.90	8	48000	100.00
ASMS	BZ	27-Sep-2023	10.40	10.60	10.60	10.60	10.60	10.60	10.60	48150	5.10	50	-	-
ASPINWALL	EQ	27-Sep-2023	264.25	265.00	284.00	261.25	269.20	267.50	274.50	72797	199.83	1516	18410	25.29
ASTEC	EQ	27-Sep-2023	1313.85	1326.30	1326.30	1306.05	1313.00	1313.00	1314.54	4075	53.57	1035	2440	59.88
ASTERDM	EQ	27-Sep-2023	323.80	325.40	328.50	323.10	323.90	325.45	326.60	142338	464.87	4727	111355	78.23
ASTRAL	EQ	27-Sep-2023	1919.80	1922.95	1939.65	1911.10	1929.85	1928.15	1925.21	438394	8440.02	28327	173547	39.59
ASTRAMICRO	EQ	27-Sep-2023	433.70	435.35	435.35	427.00	430.00	430.95	430.62	292219	1258.35	8541	102073	34.93
ASTRAZEN	EQ	27-Sep-2023	4413.95	4436.05	4479.95	4311.00	4424.00	4426.05	4387.62	11163	489.79	3966	3394	30.40
ASTRON	EQ	27-Sep-2023	34.65	36.00	36.45	35.50	35.50	35.80	35.92	237665	85.37	1538	147922	62.24
ATALREAL	BE	27-Sep-2023	80.75	80.00	82.00	78.00	79.10	79.40	79.98	33861	27.08	388	-	-
ATAM	EQ	27-Sep-2023	177.00	179.95	179.95	174.30	179.00	178.35	177.60	7399	13.14	499	3728	50.39
ATFL	EQ	27-Sep-2023	820.60	812.50	823.90	800.30	808.00	806.00	811.48	5262	42.70	1018	3529	67.07
ATGL	EQ	27-Sep-2023	634.10	632.00	635.90	626.45	628.00	627.65	629.31	509378	3205.59	21484	329674	64.72
ATL	EQ	27-Sep-2023	35.10	35.20	35.65	33.85	34.20	34.00	34.27	984689	337.42	3419	634812	64.47
ATLANTA	BE	27-Sep-2023	14.00	14.20	14.25	13.80	14.10	14.00	13.99	12224	1.71	68	-	-
ATUL	EQ	27-Sep-2023	6978.45	6983.45	7050.00	6950.15	7020.00	7019.35	6993.84	18841	1317.71	3881	5154	27.36
ATULAUTO	EQ	27-Sep-2023	579.50	579.00	633.80	575.25	622.20	621.40	613.09	761844	4670.79	23300	279973	36.75
AUBANK	EQ	27-Sep-2023	750.10	747.95	754.90	744.20	745.10	745.75	748.98	869637	6513.37	34661	359578	41.35
AURDIS	SM	27-Sep-2023	190.00	190.00	190.00	190.00	190.00	190.00	190.00	1000	1.90	1	1000	100.00
AURIONPRO	BE	27-Sep-2023	1229.00	1211.20	1261.00	1211.20	1224.00	1226.85	1229.74	3568	43.88	233	-	-
AUROIMPEX	SM	27-Sep-2023	64.40	64.00	64.00	60.00	61.85	61.40	61.66	84800	52.29	52	65600	77.36
AUROPHARMA	EQ	27-Sep-2023	857.45	857.10	882.30	852.90	880.50	880.25	873.07	1669835	14578.91	48297	735287	44.03
AURUM	EQ	27-Sep-2023	123.20	123.40	125.55	123.40	125.00	124.10	124.49	27036	33.66	521	19575	72.40
AURUMPP	E1	27-Sep-2023	65.00	64.45	64.75	62.60	64.40	63.65	64.07	11935	7.65	133	11869	99.45
AUSOMENT	EQ	27-Sep-2023	74.80	75.50	75.50	73.80	75.10	74.95	74.48	16040	11.95	866	3556	22.17
AUTOAXLES	EQ	27-Sep-2023	2217.60	2215.00	2228.70	2193.25	2203.00	2212.55	2213.25	8031	177.75	2066	4930	61.39
AUTOBEES	EQ	27-Sep-2023	165.62	166.49	166.49	164.51	165.40	165.22	165.14	29289	48.37	1133	18603	63.52
AUTOIND	BE	27-Sep-2023	97.85	96.15	99.20	95.50	97.95	97.15	97.63	54832	53.53	400	-	-
AVADHSUGAR	EQ	27-Sep-2023	681.55	684.00	694.90	671.65	690.05	692.75	685.69	97958	671.69	9740	31609	32.27
AVALON	EQ	27-Sep-2023	555.05	555.30	566.85	555.05	562.00	558.90	561.24	99458	558.20	6024	32714	32.89
AVANTIFEED	EQ	27-Sep-2023	433.40	434.70	437.00	431.00	433.90	433.60	434.22	113637	493.43	5170	42814	37.68
AVG	EQ	27-Sep-2023	299.40	300.75	302.30	294.55	297.50	296.10	297.08	49739	147.76	3489	25684	51.64
AVONMORE	BE	27-Sep-2023	76.85	76.85	77.30	73.00	75.00	73.05	73.70	27258	20.09	293	-	-
AVROIND	EQ	27-Sep-2023	111.15	113.15	113.15	111.05	112.20	112.00	111.89	25877	28.95	468	6401	24.74
AVTNPL	EQ	27-Sep-2023	83.10	84.10	84.15	82.10	82.50	82.35	82.93	253951	210.59	4841	163812	64.51
AWHCL	EQ	27-Sep-2023	335.90	335.90	344.65	333.25	337.00	336.40	340.33	140022	476.53	10213	65286	46.63
AWL	EQ	27-Sep-2023	341.85	343.60	344.65	340.25	341.70	341.55	342.10	556402	1903.44	13279	302367	54.34
AXISBANK	EQ	27-Sep-2023	1014.15	1009.95	1027.95	1004.00	1024.50	1025.20	1016.20	5158686	52422.58	143890	2783174	53.95
AXISBNKETF	EQ	27-Sep-2023	453.79	457.98	457.98	448.50	453.43	453.26	451.30	503	2.27	64	376	74.75
AXISBPSETF	EQ	27-Sep-2023	11.20	11.55	11.55	11.20	11.21	11.20	11.21	11704	1.31	263	6881	58.79
AXISCADES	BE	27-Sep-2023	484.20	496.40	507.95	469.25	500.65	496.75	486.16	42096	204.65	807	-	-
AXISCETF	EQ	27-Sep-2023	86.49	86.49	87.02	86.49	87.02	86.95	86.68	516	0.45	7	416	80.62
AXISGOLD	EQ	27-Sep-2023	50.06	50.28	50.28	49.72	49.78	49.78	49.75	6558481	3262.68	3184	6442984	98.24
AXISHCETF	EQ	27-Sep-2023	95.81	98.70	98.70	96.13	96.70	96.74	96.46	7103	6.85	58	6275	88.34
AXISILVER	EQ	27-Sep-2023	73.04	72.98	74.95	72.01	72.50	72.84	72.24	28257	20.41	246	19500	69.01
AXISNIFTY	EQ	27-Sep-2023	211.14	217.45	217.45	209.68	211.71	211.65	211.63	253919	537.38	218	253283	99.75
AXISTECETF	EQ	27-Sep-2023	338.12	342.01	342.01	337.28	340.62	340.45	339.13	1545	5.24	62	893	57.80
AXITA	BE	27-Sep-2023	26.80	27.15	27.15	26.20	26.80	26.70	26.64	202640	53.98	1555	-	-
AXSENSEX	EQ	27-Sep-2023	66.23	66.39	66.74	65.85	66.37	66.72	66.36	360	0.24	41	138	38.33
AYMSYNTEX	EQ	27-Sep-2023	66.25	66.80	67.95	65.55	67.95	66.50	66.34	11013	7.31	305	3395	30.83
BAGFILMS	BE	27-Sep-2023	5.60	5.65	5.65	5.50	5.60	5.55	5.56	143587	7.98	135	-	-
BAHETI	SM	27-Sep-2023	145.00	144.00	148.00	144.00	144.00	144.25	145.12	13500	19.59	8	13500	100.00
BAIDFIN	EQ	27-Sep-2023	33.00	33.00	34.05	31.55	31.90	32.25	32.50	1713443	556.85	2885	419104	24.46
BAJAJ-AUTO	EQ	27-Sep-2023	5069.20	5065.20	5067.55	5018.00	5042.35	5032.95	5037.88	257406	12967.80	28121	137918	53.58
BAJAJCON	EQ	27-Sep-2023	228.00	228.00	231.35	225.05	227.90	226.70	226.80	263152	596.82	11894	138222	52.53
BAJAJELEC	BE	27-Sep-2023	1097.20	1095.00	1117.00	1070.00	1115.00	1111.15	1101.69	20508	225.93	1220	-	-
BAJAJFINSV	EQ	27-Sep-2023	1567.70	1567.70	1570.00	1554.20	1565.00	1565.75	1562.65	964400	15070.18	47092	546010	56.62
BAJAJHCARE	EQ	27-Sep-2023	465.55	466.90	474.50	461.15	463.00	463.10	467.27	187730	877.21	9710	60550	32.25
BAJAJHIND	EQ	27-Sep-2023	25.85	25.90	27.00	25.40	26.80	26.75	26.29	26510806	6969.93	24373	10347922	39.03
BAJAJHLDNG	EQ	27-Sep-2023	7351.50	7400.00	7405.20	7192.00	7300.00	7303.90	7302.82	39279	2868.47	5754	29851	76.00
BAJFINANCE	EQ	27-Sep-2023	7870.65	7855.00	7855.00	7742.75	7845.00	7837.55	7804.75	744110	58075.92	90651	326754	43.91
BALAJITELE	EQ	27-Sep-2023	62.25	62.85	64.15	61.85	63.05	63.25	62.81	106127	66.66	1394	47629	44.88
BALAMINES	EQ	27-Sep-2023	2250.75	2250.70	2259.60	2226.25	2240.40	2240.25	2238.11	36991	827.90	4155	18055	48.81
BALAXI	EQ	27-Sep-2023	450.30	448.05	450.00	440.10	449.70	447.60	446.08	1910	8.52	162	1387	72.62
BALKRISHNA	EQ	27-Sep-2023	28.75	29.05	30.15	28.50	29.20	29.40	28.95	44380	12.85	668	15362	34.61
BALKRISIND	EQ	27-Sep-2023	2555.20	2553.95	2565.05	2512.90	2554.05	2555.80	2542.36	152126	3867.59	10770	75712	49.77
BALMLAWRIE	EQ	27-Sep-2023	153.30	154.00	155.40	152.50	153.65	154.10	154.01	557766	859.04	7646	213962	38.36
BALPHARMA	EQ	27-Sep-2023	94.65	95.00	95.95	94.05	94.20	94.55	94.94	7694	7.30	298	4658	60.54
BALRAMCHIN	EQ	27-Sep-2023	432.10	430.45	448.55	425.05	445.25	445.45	438.02	3197501	14005.68	29169	1166395	36.48
BANARBEADS	EQ	27-Sep-2023	91.00	92.90	92.90	91.40	92.55	92.00	92.15	9903	9.13	254	2339	23.62
BANARISUG	EQ	27-Sep-2023	2680.80	2707.00	2707.60	2597.15	2620.95	2629.55	2632.06	4781	125.84	1243	2419	50.60
BANCOINDIA	EQ	27-Sep-2023	468.85	468.85	478.25	467.40	469.95	470.10	473.33	91971	435.33	9605	48180	52.39
BANDHANBNK	EQ	27-Sep-2023	252.55	252.35	256.95	248.70	256.95	252.45	251.68	8604430	21655.93	56028	5462295	63.48
BANG	EQ	27-Sep-2023	49.60	49.25	51.00	48.55	49.40	49.65	49.93	46612	23.27	566	22282	47.80
BANKA	EQ	27-Sep-2023	70.65	71.05	72.00	70.20	70.60	71.00	71.43	11319	8.09	232	6751	59.64
BANKBARODA	EQ	27-Sep-2023	213.65	214.00	216.25	211.70	214.70	214.85	214.20	14556599	31179.61	84033	4185223	28.75
BANKBEES	EQ	27-Sep-2023	454.86	454.87	455.99	450.51	455.38	455.19	453.21	467178	2117.28	6985	242127	51.83
BANKETF	EQ	27-Sep-2023	445.64	445.30	447.00	442.59	445.44	445.85	444.43	459	2.04	45	415	90.41
BANKINDIA	EQ	27-Sep-2023	108.25	108.20	109.45	106.30	108.05	108.35	107.70	14479172	15594.08	44651	4401976	30.40
BANSWRAS	EQ	27-Sep-2023	152.05	153.25	153.35	148.95	150.40	150.10	150.39	65086	97.88	1431	42353	65.07
BARBEQUE	EQ	27-Sep-2023	751.60	754.00	773.20	740.25	765.00	767.70	761.81	159447	1214.69	16659	76324	47.87
BASF	EQ	27-Sep-2023	2565.70	2565.70	2640.00	2525.00	2530.00	2537.70	2563.96	32189	825.31	5446	7985	24.81
BASILIC	SM	27-Sep-2023	286.10	292.00	313.00	278.15	298.00	297.15	298.79	204000	609.53	163	123600	60.59
BASML	EQ	27-Sep-2023	47.95	47.80	48.80	47.20	47.50	47.55	47.84	52212	24.98	511	32983	63.17
BATAINDIA	EQ	27-Sep-2023	1615.70	1615.00	1617.30	1597.55	1608.95	1607.80	1605.43	296962	4767.53	14366	153948	51.84
BAYERCROP	EQ	27-Sep-2023	5260.80	5260.00	5300.00	5202.15	5300.00	5277.50	5246.64	7954	417.32	3171	4359	54.80
BBETF0432	EQ	27-Sep-2023	1089.35	1087.11	1088.99	1087.11	1087.21	1087.21	1088.10	340	3.70	11	291	85.59
BBL	EQ	27-Sep-2023	3677.65	3660.30	3696.65	3621.25	3634.75	3634.70	3656.30	12605	460.88	3629	8004	63.50
BBOX	EQ	27-Sep-2023	178.65	178.60	188.80	178.00	180.10	180.00	183.30	197560	362.12	8969	59268	30.00
BBTC	EQ	27-Sep-2023	1202.65	1200.00	1237.80	1197.05	1234.00	1229.00	1219.41	132643	1617.46	10372	80507	60.69
BBTCL	EQ	27-Sep-2023	247.50	248.90	267.25	236.90	253.75	252.05	257.57	66358	170.92	2857	15419	23.24
BCG	EQ	27-Sep-2023	19.15	19.70	20.10	18.65	19.05	18.90	19.59	49536906	9703.41	51930	22398687	45.22
BCLIND	EQ	27-Sep-2023	542.20	542.20	552.90	527.15	547.00	545.85	538.97	92482	498.45	7558	39829	43.07
BCONCEPTS	BE	27-Sep-2023	441.00	449.00	463.05	448.00	463.05	460.95	459.85	16442	75.61	220	-	-
BDL	EQ	27-Sep-2023	1034.50	1035.00	1039.45	1017.20	1027.00	1024.60	1027.38	413649	4249.76	22151	146860	35.50
BEARDSELL	BE	27-Sep-2023	34.20	34.30	35.00	33.20	33.90	33.75	34.28	33292	11.41	167	-	-
BECTORFOOD	EQ	27-Sep-2023	1003.75	1013.60	1027.80	1006.00	1012.15	1023.35	1020.99	65047	664.12	7261	35611	54.75
BEDMUTHA	EQ	27-Sep-2023	77.10	78.00	92.50	76.15	92.50	92.50	87.98	473171	416.30	8302	207413	43.83
BEL	EQ	27-Sep-2023	137.65	137.40	137.55	135.70	136.55	136.60	136.47	8713378	11891.00	67054	4947775	56.78
BEML	EQ	27-Sep-2023	2342.80	2347.00	2358.00	2307.65	2317.00	2316.60	2325.30	127971	2975.70	12322	44855	35.05
BEPL	EQ	27-Sep-2023	88.25	88.45	90.00	87.60	89.95	89.10	88.42	332789	294.26	3642	169052	50.80
BERGEPAINT	EQ	27-Sep-2023	599.50	599.00	606.90	594.00	603.50	603.70	601.38	1355749	8153.21	35313	341810	25.21
BETA	SM	27-Sep-2023	1040.00	1000.00	1005.00	960.00	985.00	985.00	987.31	5200	51.34	24	3800	73.08
BEWLTD	SM	27-Sep-2023	1557.65	1579.00	1664.90	1574.95	1664.90	1653.55	1613.54	13000	209.76	44	10250	78.85
BFINVEST	EQ	27-Sep-2023	523.00	523.20	525.95	505.05	508.40	510.05	514.36	40826	209.99	4617	10843	26.56
BFSI	EQ	27-Sep-2023	20.13	20.15	20.29	19.93	20.12	20.11	20.09	389734	78.30	1039	370789	95.14
BFUTILITIE	EQ	27-Sep-2023	654.30	656.60	658.40	641.90	643.00	645.20	649.81	62335	405.06	3186	31331	50.26
BGRENERGY	EQ	27-Sep-2023	69.25	69.20	71.95	68.50	71.55	71.60	70.51	443793	312.94	3934	211609	47.68
BHAGCHEM	EQ	27-Sep-2023	1265.15	1265.00	1275.00	1233.40	1262.00	1258.80	1254.03	1326	16.63	194	736	55.51
BHAGERIA	EQ	27-Sep-2023	155.15	155.50	156.45	150.85	154.00	152.70	153.40	23486	36.03	1462	14645	62.36
BHAGYANGR	BE	27-Sep-2023	70.90	70.90	71.90	69.35	71.50	70.80	70.72	23576	16.67	176	-	-
BHANDARI	BE	27-Sep-2023	6.10	6.10	6.20	5.95	6.10	6.05	6.06	381850	23.15	1104	-	-
BHARATFORG	EQ	27-Sep-2023	1087.30	1087.30	1094.70	1080.25	1089.00	1089.70	1087.48	808201	8789.05	27049	468333	57.95
BHARATGEAR	EQ	27-Sep-2023	123.15	123.80	124.00	121.65	122.00	122.10	122.22	40063	48.97	791	25196	62.89
BHARATRAS	EQ	27-Sep-2023	9122.15	9122.15	9171.95	9051.00	9100.00	9112.25	9118.93	471	42.95	265	205	43.52
BHARATWIRE	EQ	27-Sep-2023	275.35	277.00	277.40	270.00	270.45	270.80	272.14	319531	869.58	6556	154841	48.46
BHARTIARTL	EQ	27-Sep-2023	912.70	914.95	921.05	907.45	920.00	920.25	917.27	4713145	43232.38	108193	3501226	74.29
BHEL	EQ	27-Sep-2023	124.35	124.35	127.60	122.85	127.00	126.90	125.38	28571024	35822.05	75659	8881890	31.09
BIGBLOC	EQ	27-Sep-2023	169.60	169.60	170.70	166.60	168.80	167.45	168.47	77362	130.33	3728	44346	57.32
BIKAJI	EQ	27-Sep-2023	488.35	489.90	493.00	483.25	487.60	491.45	488.08	227547	1110.61	9885	111002	48.78
BIL	BE	27-Sep-2023	201.90	201.90	205.00	201.90	205.00	205.00	204.21	2396	4.89	22	-	-
BINANIIND	BE	27-Sep-2023	16.50	16.20	16.60	16.20	16.45	16.45	16.49	2712	0.45	13	-	-
BIOCON	EQ	27-Sep-2023	261.65	262.80	265.80	261.65	264.00	264.65	264.52	1584824	4192.13	15928	502924	31.73
BIOFILCHEM	EQ	27-Sep-2023	48.70	48.65	51.45	48.45	49.70	49.75	49.76	42085	20.94	738	19299	45.86
BIRET	RR	27-Sep-2023	240.83	239.51	243.65	238.54	242.00	241.43	240.68	67628	162.76	3878	52425	77.52
BIRLACABLE	EQ	27-Sep-2023	323.65	330.00	339.80	317.80	339.80	339.80	335.62	437744	1469.16	8752	164799	37.65
BIRLACORPN	EQ	27-Sep-2023	1185.65	1196.60	1214.70	1178.00	1195.00	1198.75	1197.44	70650	845.99	11284	23301	32.98
BIRLAMONEY	EQ	27-Sep-2023	77.00	77.80	77.85	76.10	77.50	77.25	76.97	290211	223.36	3077	124734	42.98
BKMINDST	BZ	27-Sep-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.73	57136	0.42	40	-	-
BLAL	EQ	27-Sep-2023	164.85	166.00	166.00	163.45	164.55	163.95	164.17	61991	101.77	2689	36164	58.34
BLBLIMITED	EQ	27-Sep-2023	23.65	23.75	23.75	22.85	22.85	23.00	23.20	59209	13.74	439	40262	68.00
BLISSGVS	EQ	27-Sep-2023	90.75	90.75	91.25	89.50	89.90	89.95	90.05	168159	151.43	2146	107388	63.86
BLKASHYAP	EQ	27-Sep-2023	53.15	53.15	59.20	53.05	58.10	58.00	56.70	2215983	1256.40	8769	1183739	53.42
BLS	EQ	27-Sep-2023	254.70	255.00	259.90	249.35	255.00	254.45	253.62	2476882	6281.76	83630	853408	34.45
BLUECHIP	BE	27-Sep-2023	1.45	1.40	1.40	1.40	1.40	1.40	1.40	23306	0.33	49	-	-
BLUEDART	EQ	27-Sep-2023	6656.00	6698.95	6700.00	6574.60	6679.95	6624.75	6621.57	8657	573.23	3883	3984	46.02
BLUESTARCO	EQ	27-Sep-2023	896.15	903.45	910.20	883.55	888.70	888.20	897.25	158102	1418.57	9259	47186	29.85
BMETRICS	SM	27-Sep-2023	128.00	127.00	131.45	126.55	128.30	128.65	128.81	7200	9.27	18	4000	55.56
BODALCHEM	EQ	27-Sep-2023	81.90	83.50	84.50	82.75	83.75	83.45	83.59	1102858	921.87	7964	429565	38.95
BOHRAIND	BE	27-Sep-2023	52.80	51.75	51.75	51.75	51.75	51.75	51.75	747	0.39	10	-	-
BOMDYEING	EQ	27-Sep-2023	144.50	144.25	149.40	143.40	146.85	147.25	146.87	2750528	4039.78	18392	799392	29.06
BOROLTD	EQ	27-Sep-2023	399.85	403.85	407.00	395.65	398.90	397.75	401.55	94315	378.72	7106	34479	36.56
BORORENEW	EQ	27-Sep-2023	410.80	420.50	447.60	420.50	437.05	435.95	436.45	3618326	15792.14	94474	617900	17.08
BOSCHLTD	EQ	27-Sep-2023	19143.60	19200.00	19340.00	19015.55	19252.60	19218.55	19130.52	23854	4563.39	4030	15044	63.07
BPCL	EQ	27-Sep-2023	351.65	351.65	353.20	346.60	349.30	349.00	348.89	2984523	10412.79	43453	1450117	48.59
BPL	EQ	27-Sep-2023	80.45	80.70	81.50	78.90	79.50	79.35	79.76	145785	116.27	1942	79637	54.63
BRIGADE	EQ	27-Sep-2023	588.70	590.00	595.90	583.00	583.00	584.10	586.93	86983	510.53	9525	39813	45.77
BRIGHT	SM	27-Sep-2023	5.35	5.50	5.50	5.30	5.40	5.40	5.42	48000	2.60	16	45000	93.75
BRITANNIA	EQ	27-Sep-2023	4600.15	4601.20	4634.05	4569.00	4630.00	4627.35	4614.52	358156	16527.16	26290	224266	62.62
BRITANNIA	N3	27-Sep-2023	28.88	28.87	29.29	28.87	28.90	28.89	28.89	6583	1.90	81	6483	98.48
BRNL	EQ	27-Sep-2023	41.85	41.60	41.75	40.40	41.05	41.30	41.13	77509	31.88	736	37459	48.33
BROOKS	BE	27-Sep-2023	92.70	93.95	94.00	89.00	90.55	90.85	91.45	159187	145.58	142	-	-
BSE	EQ	27-Sep-2023	1277.20	1282.30	1313.00	1263.70	1312.50	1307.75	1293.89	1599935	20701.47	57129	665734	41.61
BSHSL	EQ	27-Sep-2023	251.05	250.00	250.00	243.50	243.60	243.95	245.69	17103	42.02	526	12232	71.52
BSL	BE	27-Sep-2023	166.65	166.00	170.95	165.25	167.55	170.00	168.90	2713	4.58	34	-	-
BSLGOLDETF	EQ	27-Sep-2023	53.00	53.20	53.20	52.32	52.56	52.57	52.37	543759	284.79	202	534448	98.29
BSLNIFTY	EQ	27-Sep-2023	22.32	22.60	22.60	22.01	22.40	22.38	22.30	84906	18.93	2754	56822	66.92
BSLSENETFG	EQ	27-Sep-2023	64.43	64.38	64.82	64.09	64.78	64.77	64.25	328	0.21	62	302	92.07
BSOFT	EQ	27-Sep-2023	483.75	481.40	493.00	478.00	492.70	491.50	488.39	1605406	7840.64	20471	639659	39.84
BTML	EQ	27-Sep-2023	125.60	126.70	131.30	122.60	131.25	129.45	127.01	24966	31.71	2109	10079	40.37
BURNPUR	EQ	27-Sep-2023	4.85	4.90	5.05	4.85	5.00	4.95	4.96	337183	16.73	547	104476	30.98
BUTTERFLY	EQ	27-Sep-2023	1194.30	1212.25	1212.35	1190.05	1206.50	1203.75	1199.78	22826	273.86	1023	16773	73.48
BVCL	BE	27-Sep-2023	38.55	37.20	39.85	37.20	39.45	39.10	38.29	16418	6.29	121	-	-
BYKE	EQ	27-Sep-2023	38.95	39.55	39.95	38.60	39.60	39.60	39.33	57978	22.80	452	40986	70.69
CADSYS	SM	27-Sep-2023	189.75	181.10	181.10	180.30	180.30	180.30	180.71	28000	50.60	11	28000	100.00
CALSOFT	EQ	27-Sep-2023	14.25	14.25	14.65	14.20	14.25	14.30	14.42	10210	1.47	193	6064	59.39
CAMLINFINE	EQ	27-Sep-2023	161.90	162.05	165.80	160.40	165.20	165.15	164.13	579841	951.69	5416	345745	59.63
CAMPUS	EQ	27-Sep-2023	292.95	293.00	293.70	291.20	291.40	291.65	292.09	468887	1369.58	17142	281866	60.11
CAMS	EQ	27-Sep-2023	2497.00	2497.75	2537.15	2458.00	2476.00	2476.05	2492.98	98286	2450.25	10078	55702	56.67
CANBK	EQ	27-Sep-2023	370.05	370.00	374.90	365.60	373.80	374.25	370.73	10680414	39595.64	57945	3723116	34.86
CANFINHOME	EQ	27-Sep-2023	758.85	758.85	777.00	758.00	770.00	769.95	771.99	785341	6062.75	24699	407095	51.84
CANTABIL	EQ	27-Sep-2023	1143.50	1154.85	1154.85	1110.05	1125.55	1121.20	1129.01	26126	294.96	4147	6742	25.81
CAPACITE	EQ	27-Sep-2023	209.45	209.40	212.45	207.45	209.90	209.95	209.93	415661	872.58	8962	192206	46.24
CAPLIPOINT	EQ	27-Sep-2023	1013.70	1015.00	1049.90	1015.00	1020.00	1022.10	1032.87	101506	1048.43	11639	35283	34.76
CAPTRUST	EQ	27-Sep-2023	101.40	101.40	104.00	98.50	103.50	102.65	101.28	13414	13.59	377	5959	44.42
CARBORUNIV	EQ	27-Sep-2023	1174.10	1176.85	1190.00	1172.45	1183.00	1184.30	1180.65	42316	499.60	6147	15859	37.48
CAREERP	BE	27-Sep-2023	188.95	186.10	192.10	186.10	190.00	191.60	189.45	11464	21.72	125	-	-
CARERATING	EQ	27-Sep-2023	877.40	877.40	883.00	862.00	871.00	869.05	871.94	43319	377.71	4258	24517	56.60
CARTRADE	EQ	27-Sep-2023	545.40	545.00	560.00	539.05	551.40	552.30	552.13	73521	405.93	6924	33816	46.00
CARYSIL	EQ	27-Sep-2023	624.40	624.40	629.50	617.05	622.75	621.10	622.51	47197	293.81	4086	26158	55.42
CASTROLIND	EQ	27-Sep-2023	137.15	138.45	138.65	136.50	138.50	138.35	137.63	1149382	1581.85	19938	623663	54.26
CCHHL	BE	27-Sep-2023	8.85	8.90	9.25	8.75	8.90	8.95	9.05	81861	7.41	141	-	-
CCL	EQ	27-Sep-2023	643.95	642.65	647.05	629.40	629.40	632.40	639.42	125126	800.08	8248	68792	54.98
CDSL	EQ	27-Sep-2023	1327.70	1330.40	1364.00	1329.00	1350.50	1352.15	1351.39	1276163	17246.00	44106	420771	32.97
CEATLTD	EQ	27-Sep-2023	2126.70	2126.70	2137.85	2110.00	2112.00	2112.80	2116.05	48470	1025.65	4985	21557	44.47
CELEBRITY	EQ	27-Sep-2023	17.35	17.45	17.55	17.10	17.25	17.25	17.36	872947	151.53	2577	42506	4.87
CELLPOINT	SM	27-Sep-2023	50.60	50.60	51.15	50.00	51.00	51.05	50.63	15600	7.90	13	13200	84.62
CENTENKA	EQ	27-Sep-2023	416.70	418.85	422.10	415.10	419.00	420.35	419.37	15813	66.32	1570	10074	63.71
CENTEXT	BE	27-Sep-2023	17.25	17.55	17.65	16.55	16.80	16.75	17.13	384758	65.90	1738	-	-
CENTRALBK	EQ	27-Sep-2023	50.05	50.20	50.90	49.20	50.40	50.60	50.09	39379814	19726.88	43095	7049289	17.90
CENTRUM	EQ	27-Sep-2023	24.05	24.15	24.15	23.70	23.90	23.90	23.96	145998	34.97	506	116971	80.12
CENTUM	BE	27-Sep-2023	1389.85	1390.00	1405.00	1379.85	1399.70	1390.65	1391.20	5394	75.04	838	-	-
CENTURYPLY	EQ	27-Sep-2023	644.20	644.20	647.00	636.60	638.00	639.80	639.85	37038	236.99	4521	22504	60.76
CENTURYTEX	EQ	27-Sep-2023	1071.00	1085.00	1124.00	1071.00	1074.00	1078.65	1098.32	1013644	11133.08	39497	153201	15.11
CERA	EQ	27-Sep-2023	8566.35	8580.00	8600.00	8410.00	8435.00	8442.40	8473.43	12428	1053.08	4302	6524	52.49
CEREBRAINT	BE	27-Sep-2023	5.80	5.70	5.70	5.70	5.70	5.70	5.70	42705	2.43	121	-	-
CESC	EQ	27-Sep-2023	91.35	91.10	91.40	89.75	89.95	89.95	90.26	1846304	1666.52	9277	884046	47.88
CGCL	EQ	27-Sep-2023	763.70	785.00	795.00	765.35	794.00	789.45	779.93	191173	1491.02	5069	54810	28.67
CGPOWER	EQ	27-Sep-2023	438.00	440.35	443.90	433.80	436.90	438.05	439.64	906069	3983.45	23227	509012	56.18
CHALET	EQ	27-Sep-2023	557.05	558.90	564.55	546.30	549.80	548.55	551.47	209578	1155.76	23915	139874	66.74
CHAMBLFERT	EQ	27-Sep-2023	279.65	279.60	281.60	277.40	279.95	279.90	279.59	1236589	3457.33	15301	443117	35.83
CHAVDA	ST	27-Sep-2023	82.15	78.05	78.05	78.05	78.05	78.05	78.05	204000	159.22	58	204000	100.00
CHEMBOND	EQ	27-Sep-2023	364.45	368.95	400.55	355.95	388.00	388.05	379.84	63120	239.75	3354	34773	55.09
CHEMCON	EQ	27-Sep-2023	281.50	280.55	283.60	280.00	281.55	280.45	281.18	29952	84.22	2197	16173	54.00
CHEMFAB	EQ	27-Sep-2023	370.65	366.95	375.00	366.95	374.00	373.00	372.20	10829	40.31	1391	5794	53.50
CHEMPLASTS	EQ	27-Sep-2023	479.45	477.70	514.00	476.65	490.85	492.15	495.60	302870	1501.01	23877	121668	40.17
CHENNPETRO	EQ	27-Sep-2023	520.90	521.45	527.85	514.70	515.70	516.70	518.81	728109	3777.49	16863	262641	36.07
CHEVIOT	EQ	27-Sep-2023	1168.15	1171.80	1171.80	1139.55	1155.75	1150.25	1150.18	3395	39.05	587	2545	74.96
CHOICEIN	EQ	27-Sep-2023	415.25	415.50	421.00	415.50	417.50	417.95	417.87	459796	1921.34	5834	53285	11.59
CHOLAFIN	EQ	27-Sep-2023	1195.05	1197.00	1205.40	1188.70	1202.00	1198.30	1196.65	791892	9476.17	48838	349387	44.12
CHOLAFIN	N2	27-Sep-2023	1018.00	1018.00	1018.01	1018.00	1018.00	1018.00	1018.01	100	1.02	5	100	100.00
CHOLAFIN	N6	27-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	90	0.90	8	90	100.00
CHOLAFIN	N7	27-Sep-2023	995.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	1	100	100.00
CHOLAFIN	N8	27-Sep-2023	1000.01	1000.01	1035.00	1000.01	1034.00	1034.47	1029.93	356	3.67	6	346	97.19
CHOLAHLDNG	EQ	27-Sep-2023	1155.75	1155.75	1162.00	1144.85	1148.00	1152.65	1159.09	156065	1808.93	18600	123076	78.86
CIEINDIA	EQ	27-Sep-2023	482.60	479.95	481.00	472.50	474.90	474.75	475.21	297770	1415.03	22909	166701	55.98
CIGNITITEC	EQ	27-Sep-2023	792.95	796.00	798.00	780.00	792.00	786.35	789.05	130645	1030.86	6544	86241	66.01
CINELINE	BE	27-Sep-2023	109.90	109.90	112.05	109.90	111.90	111.90	110.71	19086	21.13	34	-	-
CINEVISTA	EQ	27-Sep-2023	14.40	14.25	14.45	14.05	14.20	14.25	14.24	32671	4.65	563	10507	32.16
CIPLA	EQ	27-Sep-2023	1163.65	1187.00	1189.00	1170.10	1180.00	1180.50	1180.71	2165043	25562.86	80463	825804	38.14
CLEAN	EQ	27-Sep-2023	1420.90	1422.40	1431.00	1393.00	1430.00	1426.85	1419.41	46551	660.75	5541	22046	47.36
CLEDUCATE	BO	27-Sep-2023	71.15	71.80	71.80	71.80	71.80	71.80	71.80	2000	1.44	1	2000	100.00
CLEDUCATE	EQ	27-Sep-2023	71.15	71.25	72.20	70.90	71.25	71.85	71.28	29958	21.35	443	14373	47.98
CLOUD	SM	27-Sep-2023	152.65	152.85	153.40	150.00	150.60	151.15	151.14	107000	161.72	101	77000	71.96
CLSEL	EQ	27-Sep-2023	239.90	238.85	243.90	235.25	241.70	241.55	240.57	282191	678.88	7946	88265	31.28
CLSL	SM	27-Sep-2023	41.40	40.40	45.00	40.40	42.00	41.30	42.20	172000	72.59	68	134000	77.91
CMMIPL	ST	27-Sep-2023	3.80	3.80	3.80	3.80	3.80	3.80	3.80	3000	0.11	1	3000	100.00
CMNL	SM	27-Sep-2023	63.20	63.00	66.00	63.00	66.00	65.65	64.78	33000	21.38	11	27000	81.82
CMRSL	SM	27-Sep-2023	127.00	125.00	125.00	125.00	125.00	125.00	125.00	1600	2.00	2	1600	100.00
CMSINFO	EQ	27-Sep-2023	354.00	354.50	354.50	348.90	351.40	351.40	350.96	197167	691.97	9526	109874	55.73
COALINDIA	EQ	27-Sep-2023	286.75	288.00	293.40	284.50	291.95	291.55	290.04	12805340	37140.72	108590	3979810	31.08
COASTCORP	EQ	27-Sep-2023	262.30	276.95	276.95	260.15	263.25	262.90	265.48	16332	43.36	1115	9958	60.97
COCHINSHIP	EQ	27-Sep-2023	1087.75	1090.40	1130.00	1075.60	1084.95	1088.15	1104.68	7672695	84758.89	175960	776540	10.12
COFFEEDAY	EQ	27-Sep-2023	51.00	51.00	51.70	50.25	50.50	50.70	50.71	1008764	511.55	4176	583373	57.83
COFORGE	EQ	27-Sep-2023	5193.20	5205.95	5265.70	5189.05	5202.50	5204.95	5227.85	428881	22421.24	43960	267236	62.31
COLPAL	EQ	27-Sep-2023	2067.90	2083.90	2096.00	2031.55	2049.60	2050.40	2057.60	1085533	22335.95	52181	414570	38.19
COMPINFO	EQ	27-Sep-2023	12.45	12.45	12.60	12.45	12.60	12.55	12.52	69800	8.74	489	41374	59.28
COMPUSOFT	EQ	27-Sep-2023	21.80	21.80	22.10	21.65	21.90	21.90	21.89	39561	8.66	468	26662	67.39
CONCOR	EQ	27-Sep-2023	731.55	730.00	733.75	721.55	727.00	723.50	728.65	1156256	8425.12	18968	753651	65.18
CONCORDBIO	EQ	27-Sep-2023	1002.55	1001.55	1024.40	997.85	1018.00	1014.85	1014.47	153734	1559.58	18185	89211	58.03
CONFIPET	EQ	27-Sep-2023	86.55	86.75	87.85	85.90	86.00	86.05	86.77	861571	747.55	4094	468627	54.39
CONSOFINVT	BE	27-Sep-2023	144.00	144.50	145.25	140.60	145.00	144.45	143.82	8643	12.43	111	-	-
CONSUMBEES	EQ	27-Sep-2023	93.37	93.67	93.80	93.25	93.80	93.68	93.53	9395	8.79	243	7134	75.93
CONTI	SM	27-Sep-2023	33.00	32.80	32.80	31.35	32.65	32.65	32.19	16665	5.36	5	13332	80.00
CONTROLPR	EQ	27-Sep-2023	758.80	759.95	766.35	746.35	751.70	748.65	752.65	23361	175.83	4422	8617	36.89
COOLCAPS	SM	27-Sep-2023	523.00	528.00	528.00	507.05	512.50	512.25	515.43	27500	141.74	51	23250	84.55
CORALFINAC	EQ	27-Sep-2023	38.80	38.85	43.50	38.60	42.30	42.10	42.10	935903	393.97	4789	346106	36.98
CORDSCABLE	EQ	27-Sep-2023	102.60	102.50	103.00	98.25	100.25	100.40	100.99	106658	107.72	1365	67269	63.07
COROMANDEL	EQ	27-Sep-2023	1108.65	1112.35	1133.95	1107.05	1129.10	1126.80	1123.54	223986	2516.58	15359	110626	49.39
COSMOFIRST	EQ	27-Sep-2023	672.45	674.65	686.00	669.15	671.00	677.30	676.73	28572	193.36	3083	11674	40.86
COUNCODOS	EQ	27-Sep-2023	4.15	4.15	4.20	4.10	4.10	4.10	4.13	21221	0.88	65	15572	73.38
CPS	SM	27-Sep-2023	445.00	449.00	470.00	448.00	470.00	468.00	457.07	8400	38.39	14	7800	92.86
CPSEETF	EQ	27-Sep-2023	52.47	53.73	53.73	52.11	52.56	52.66	52.47	568538	298.30	2838	334739	58.88
CRAFTSMAN	EQ	27-Sep-2023	4676.10	4725.00	4725.00	4655.00	4671.00	4680.75	4685.43	13474	631.31	5037	6249	46.38
CRAYONS	SM	27-Sep-2023	141.25	140.50	147.00	138.00	146.00	146.35	143.28	44000	63.05	22	36000	81.82
CREATIVE	EQ	27-Sep-2023	513.55	518.40	535.90	512.00	525.75	528.85	525.44	13093	68.80	861	9502	72.57
CREATIVEYE	EQ	27-Sep-2023	3.80	3.80	4.00	3.75	3.75	3.75	3.80	2387	0.09	13	2387	100.00
CREDITACC	EQ	27-Sep-2023	1329.95	1330.00	1357.85	1312.10	1319.95	1324.85	1333.86	101124	1348.85	10470	53905	53.31
CREDITACC	N1	27-Sep-2023	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	100	1.00	2	100	100.00
CREDITACC	N5	27-Sep-2023	1029.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
CREDITACC	N7	27-Sep-2023	990.00	993.00	993.00	985.51	993.00	993.00	987.28	13	0.13	4	13	100.00
CREDITACC	ND	27-Sep-2023	990.10	990.00	990.00	990.00	990.00	990.00	990.00	322	3.19	13	322	100.00
CREST	EQ	27-Sep-2023	234.95	237.95	248.80	228.55	242.05	239.00	236.41	13840	32.72	568	10440	75.43
CRISIL	EQ	27-Sep-2023	3873.65	3873.65	3874.90	3833.70	3864.00	3861.15	3856.18	9968	384.38	2621	5236	52.53
CROMPTON	EQ	27-Sep-2023	295.95	296.90	300.30	294.15	299.35	299.05	297.87	1835209	5466.53	32638	938308	51.13
CROWN	EQ	27-Sep-2023	53.70	55.85	56.30	53.25	54.50	54.50	55.17	40048	22.09	298	29657	74.05
CSBBANK	EQ	27-Sep-2023	329.30	329.30	331.95	327.60	329.95	329.65	329.81	355786	1173.42	5228	303070	85.18
CSLFINANCE	EQ	27-Sep-2023	335.95	339.00	350.20	333.50	335.00	335.30	340.66	47558	162.01	4205	22524	47.36
CTE	BE	27-Sep-2023	57.15	57.10	58.40	56.05	58.40	58.00	57.53	47588	27.38	155	-	-
CUB	EQ	27-Sep-2023	128.75	128.05	129.35	127.70	129.00	128.90	128.63	3644388	4687.92	16551	1754990	48.16
CUBEXTUB	EQ	27-Sep-2023	46.75	47.80	48.85	44.80	44.80	46.80	46.62	136067	63.43	580	48840	35.89
CUMMINSIND	EQ	27-Sep-2023	1729.15	1729.15	1734.20	1716.05	1732.00	1731.60	1728.63	341810	5908.64	23175	170576	49.90
CUPID	EQ	27-Sep-2023	385.40	386.70	411.90	386.10	409.10	408.70	398.79	275073	1096.96	10807	126422	45.96
CYBERMEDIA	BE	27-Sep-2023	18.30	19.10	19.10	17.50	18.40	18.35	18.30	29429	5.39	146	-	-
CYBERTECH	EQ	27-Sep-2023	144.60	144.80	145.70	140.45	143.00	141.95	142.85	90680	129.53	1270	50643	55.85
CYIENT	EQ	27-Sep-2023	1669.80	1744.95	1769.50	1671.00	1680.00	1677.05	1712.69	1110044	19011.63	62610	248810	22.41
CYIENTDLM	EQ	27-Sep-2023	678.05	678.00	728.00	678.00	699.00	698.60	705.54	513370	3622.05	27466	174610	34.01
DAAWAT	EQ	27-Sep-2023	161.30	162.60	165.00	161.05	163.40	163.10	163.37	1073885	1754.43	17725	297339	27.69
DABUR	EQ	27-Sep-2023	555.45	555.05	562.05	553.70	561.85	561.00	558.97	1375349	7687.79	21442	977959	71.11
DALBHARAT	EQ	27-Sep-2023	2367.70	2403.00	2403.00	2347.35	2368.00	2370.35	2368.61	380255	9006.74	24421	154318	40.58
DALMIASUG	EQ	27-Sep-2023	444.75	445.90	457.30	435.55	451.30	453.40	445.62	225519	1004.95	11900	56133	24.89
DAMODARIND	EQ	27-Sep-2023	48.90	49.30	50.25	48.05	50.20	49.40	49.10	20716	10.17	461	11547	55.74
DANGEE	EQ	27-Sep-2023	9.95	10.10	10.35	9.95	10.00	10.00	10.07	684437	68.90	1034	372517	54.43
DATAMATICS	EQ	27-Sep-2023	575.85	577.00	624.00	573.85	617.55	618.50	611.86	408939	2502.15	20983	214359	52.42
DATAPATTNS	EQ	27-Sep-2023	2104.65	2113.00	2114.45	2060.00	2098.00	2081.00	2087.92	121647	2539.89	13200	68536	56.34
DBCORP	EQ	27-Sep-2023	237.05	237.05	238.95	234.15	235.50	235.85	236.29	44524	105.21	2251	23811	53.48
DBL	EQ	27-Sep-2023	304.05	304.10	306.50	302.30	304.60	303.90	304.38	203541	619.54	5938	62236	30.58
DBOL	EQ	27-Sep-2023	180.65	180.65	183.00	178.60	179.55	179.85	180.40	173811	313.56	4997	65646	37.77
DBREALTY	EQ	27-Sep-2023	164.85	164.10	169.65	156.55	165.35	165.90	162.92	1892975	3084.00	13655	908581	48.00
DBSTOCKBRO	EQ	27-Sep-2023	27.85	28.80	28.80	27.15	27.90	27.80	27.98	7098	1.99	170	4464	62.89
DCAL	EQ	27-Sep-2023	165.15	165.70	166.70	163.05	163.80	163.70	164.26	282037	463.27	5147	117617	41.70
DCBBANK	EQ	27-Sep-2023	124.15	124.30	125.30	123.50	124.55	124.50	124.30	685127	851.64	5215	325645	47.53
DCI	BE	27-Sep-2023	164.50	166.00	172.70	166.00	172.50	172.20	170.82	3776	6.45	133	-	-
DCM	EQ	27-Sep-2023	74.10	74.75	74.80	73.00	73.10	73.65	73.90	16516	12.21	329	9698	58.72
DCMFINSERV	EQ	27-Sep-2023	4.35	4.45	4.45	4.15	4.15	4.20	4.25	54556	2.32	103	35589	65.23
DCMNVL	EQ	27-Sep-2023	165.95	165.05	166.75	162.30	164.90	164.10	165.44	25701	42.52	435	21237	82.63
DCMSHRIRAM	EQ	27-Sep-2023	1048.05	1058.00	1068.00	1044.15	1057.20	1059.95	1058.02	84714	896.29	8006	27856	32.88
DCMSRIND	EQ	27-Sep-2023	138.95	139.90	142.00	138.85	141.95	141.85	141.02	368148	519.15	3898	268829	73.02
DCW	EQ	27-Sep-2023	58.20	57.95	58.65	57.40	57.90	58.10	58.02	2500269	1450.73	7179	696441	27.85
DCXINDIA	EQ	27-Sep-2023	302.20	300.00	302.55	295.00	298.00	296.40	298.17	286840	855.26	8852	150863	52.59
DECCANCE	EQ	27-Sep-2023	529.10	533.35	537.10	531.00	534.95	533.40	534.05	5536	29.57	823	3131	56.56
DEEPAKFERT	EQ	27-Sep-2023	653.20	656.00	660.00	646.10	651.00	650.90	653.82	828733	5418.45	18385	298228	35.99
DEEPAKNTR	EQ	27-Sep-2023	2108.05	2114.90	2149.90	2100.00	2139.75	2141.75	2131.19	249896	5325.75	20854	103629	41.47
DEEPENR	BE	27-Sep-2023	149.55	149.55	150.00	149.55	150.00	150.00	149.71	170	0.25	5	-	-
DEEPINDS	EQ	27-Sep-2023	264.70	265.60	268.35	262.65	266.25	266.25	265.18	263708	699.30	3965	203569	77.19
DELHIVERY	EQ	27-Sep-2023	415.50	416.00	420.50	408.00	417.95	418.75	414.73	724186	3003.41	19387	401406	55.43
DELPHIFX	EQ	27-Sep-2023	387.00	387.15	397.45	386.25	393.90	392.55	391.64	1482	5.80	139	835	56.34
DELTACORP	EQ	27-Sep-2023	140.40	139.30	142.00	139.10	140.60	140.95	140.79	8705458	12256.46	43456	2355070	27.05
DELTAMAGNT	BE	27-Sep-2023	90.50	92.80	92.80	89.00	90.00	90.05	90.91	11259	10.24	112	-	-
DEN	EQ	27-Sep-2023	51.60	51.70	51.85	49.45	49.80	49.75	50.20	3358929	1686.16	10019	1404567	41.82
DENEERS	SM	27-Sep-2023	240.00	243.00	243.00	243.00	243.00	243.00	243.00	1200	2.92	1	1200	100.00
DENORA	EQ	27-Sep-2023	1548.75	1539.90	1560.15	1489.40	1505.05	1506.70	1514.64	15381	232.97	3057	9123	59.31
DENTALKART	SM	27-Sep-2023	386.35	396.00	425.90	395.00	425.90	424.00	416.15	49000	203.91	42	32000	65.31
DESTINY	SM	27-Sep-2023	48.85	48.85	48.85	46.45	46.45	46.45	47.40	72000	34.13	12	66000	91.67
DEVIT	EQ	27-Sep-2023	143.20	144.40	144.85	142.65	143.10	143.50	143.22	20798	29.79	182	18729	90.05
DEVYANI	EQ	27-Sep-2023	207.60	207.60	211.80	206.75	208.45	208.25	209.97	2775085	5826.75	16295	2047560	73.78
DGCONTENT	EQ	27-Sep-2023	20.30	20.30	20.30	19.60	20.00	19.90	19.78	5885	1.16	60	3399	57.76
DHAMPURSUG	EQ	27-Sep-2023	306.10	306.00	308.50	301.10	306.45	306.90	305.05	542705	1655.54	12806	144326	26.59
DHANBANK	EQ	27-Sep-2023	28.10	28.10	29.50	27.80	29.25	29.35	28.79	3306158	951.93	5742	1685409	50.98
DHANI	BE	27-Sep-2023	41.70	41.70	42.90	41.50	42.50	42.35	42.29	462955	195.79	2551	-	-
DHANILOANS	N7	27-Sep-2023	1045.00	1030.00	1030.00	1025.10	1025.10	1025.10	1027.55	16	0.16	3	8	50.00
DHANILOANS	N8	27-Sep-2023	1544.80	1544.80	1545.80	1544.80	1545.80	1545.80	1544.93	213	3.29	3	213	100.00
DHANILOANS	NF	27-Sep-2023	942.00	943.00	943.00	942.00	942.00	942.00	942.12	50	0.47	2	50	100.00
DHANILOANS	NS	27-Sep-2023	1039.80	1047.20	1047.20	1047.19	1047.20	1047.20	1047.20	85	0.89	4	85	100.00
DHANILOANS	Y2	27-Sep-2023	990.00	985.00	985.00	985.00	985.00	985.00	985.00	6	0.06	2	6	100.00
DHANUKA	EQ	27-Sep-2023	852.85	849.60	859.80	843.40	849.00	846.10	849.42	36602	310.90	5512	21275	58.13
DHARMAJ	EQ	27-Sep-2023	212.20	212.90	214.15	210.20	212.00	211.95	211.99	51574	109.33	2879	27321	52.97
DHRUV	EQ	27-Sep-2023	58.75	57.70	61.05	57.70	57.80	58.50	59.14	79116	46.79	1070	27657	34.96
DHUNINV	EQ	27-Sep-2023	749.90	750.35	755.95	746.70	755.95	754.90	751.93	1820	13.69	204	759	41.70
DIACABS	BE	27-Sep-2023	29.60	31.05	31.05	31.05	31.05	31.05	31.05	57	0.02	7	-	-
DIAMINESQ	EQ	27-Sep-2023	535.60	537.00	539.95	522.00	530.00	528.15	529.62	5870	31.09	544	4181	71.23
DIAMONDYD	EQ	27-Sep-2023	875.60	870.00	870.05	839.95	847.00	847.95	849.20	104304	885.75	9050	48361	46.37
DICIND	EQ	27-Sep-2023	435.60	442.90	448.00	436.10	439.50	442.85	443.08	3511	15.56	255	2532	72.12
DIGISPICE	BE	27-Sep-2023	35.30	34.40	36.00	33.95	35.20	35.05	34.91	63586	22.20	284	-	-
DIL	BE	27-Sep-2023	9.45	9.55	9.65	9.45	9.65	9.60	9.57	280293	26.81	616	-	-
DISHTV	EQ	27-Sep-2023	18.40	18.45	18.75	18.25	18.70	18.65	18.55	15082775	2798.26	13138	4853185	32.18
DIVGIITTS	EQ	27-Sep-2023	1048.95	1050.00	1074.90	1020.40	1058.00	1047.25	1038.85	115159	1196.33	12124	46550	40.42
DIVISLAB	EQ	27-Sep-2023	3753.80	3755.85	3859.50	3755.85	3768.70	3768.00	3804.22	803962	30584.46	63615	210265	26.15
DIVOPPBEES	EQ	27-Sep-2023	57.98	59.70	59.70	57.57	58.30	58.40	58.19	16537	9.62	448	14413	87.16
DIXON	EQ	27-Sep-2023	5098.15	5110.00	5299.80	5032.55	5282.00	5285.35	5192.24	1306972	67861.18	107293	329927	25.24
DJML	EQ	27-Sep-2023	144.95	144.10	146.85	142.05	142.75	142.85	143.89	3333	4.80	126	2534	76.03
DLF	EQ	27-Sep-2023	520.30	518.50	531.60	516.65	528.75	528.70	524.63	2184496	11460.62	28600	684525	31.34
DLINKINDIA	EQ	27-Sep-2023	319.30	319.00	323.15	317.65	321.00	320.05	320.32	75234	240.99	3731	32096	42.66
DMART	EQ	27-Sep-2023	3633.60	3650.00	3669.00	3625.00	3650.00	3640.70	3641.47	427214	15556.86	30627	310304	72.63
DMCC	EQ	27-Sep-2023	320.15	320.15	323.90	316.05	317.00	318.60	318.49	5712	18.19	506	3032	53.08
DNAMEDIA	EQ	27-Sep-2023	3.10	3.10	3.10	3.00	3.10	3.05	3.07	51120	1.57	164	35368	69.19
DODLA	EQ	27-Sep-2023	685.75	678.10	687.85	665.05	675.00	671.90	675.29	54621	368.85	6401	26226	48.01
DOLATALGO	EQ	27-Sep-2023	47.85	48.80	48.80	47.40	48.00	47.70	47.85	48920	23.41	663	27047	55.29
DOLLAR	EQ	27-Sep-2023	419.95	420.00	421.45	416.50	418.25	418.10	418.48	35412	148.19	3031	17694	49.97
DOLLEX	SM	27-Sep-2023	43.95	44.95	44.95	43.10	43.90	43.90	44.14	24000	10.59	6	12000	50.00
DOLPHIN	BE	27-Sep-2023	362.95	370.20	370.20	370.20	370.20	370.20	370.20	8	0.03	3	-	-
DONEAR	EQ	27-Sep-2023	103.25	104.25	113.35	103.00	111.00	111.30	109.55	659347	722.30	6048	253566	38.46
DPABHUSHAN	EQ	27-Sep-2023	545.80	554.95	573.05	554.30	573.05	573.05	570.47	12644	72.13	365	11868	93.86
DPSCLTD	EQ	27-Sep-2023	16.75	17.10	18.20	16.90	17.40	17.30	17.53	1491092	261.43	3881	640178	42.93
DPWIRES	EQ	27-Sep-2023	644.50	722.00	724.95	675.50	684.50	680.60	699.61	511783	3580.49	37299	96584	18.87
DRCSYSTEMS	EQ	27-Sep-2023	38.35	38.55	40.65	38.55	39.00	39.30	39.59	81833	32.40	738	57417	70.16
DREAMFOLKS	EQ	27-Sep-2023	460.45	462.50	468.80	460.15	468.00	466.15	465.03	199546	927.94	6692	94101	47.16
DREDGECORP	EQ	27-Sep-2023	463.80	465.15	472.85	461.25	468.05	468.45	467.22	69550	324.95	2660	30454	43.79
DRONE	SM	27-Sep-2023	115.00	115.00	116.35	112.20	116.35	116.35	114.69	78000	89.46	39	54000	69.23
DRREDDY	EQ	27-Sep-2023	5467.75	5514.00	5605.00	5480.05	5512.10	5496.45	5545.92	488778	27107.24	54785	112784	23.07
DSPBANKETF	EQ	27-Sep-2023	44.91	44.20	45.09	44.20	45.09	44.97	44.88	2762	1.24	97	2570	93.05
DSPGOLDETF	EQ	27-Sep-2023	58.80	58.70	59.35	58.15	58.15	58.15	58.30	4550	2.65	72	706	15.52
DSPITETF	EQ	27-Sep-2023	33.32	32.55	32.70	32.40	32.69	32.64	32.50	12093	3.93	110	9754	80.66
DSPN50ETF	EQ	27-Sep-2023	200.97	200.00	201.73	199.36	201.65	201.66	199.94	654	1.31	32	538	82.26
DSPNEWETF	EQ	27-Sep-2023	241.36	240.90	241.38	240.21	240.93	241.22	240.84	34144	82.23	66	28178	82.53
DSPPSBKETF	EQ	27-Sep-2023	51.86	51.86	53.00	51.61	52.06	52.06	51.96	3160	1.64	35	3067	97.06
DSPPVBKETF	EQ	27-Sep-2023	23.18	23.11	23.24	22.90	23.24	23.24	22.93	47966	11.00	81	41844	87.24
DSPQ50ETF	EQ	27-Sep-2023	190.96	195.00	195.00	190.45	192.15	192.12	191.17	3991	7.63	93	2302	57.68
DSPSENXETF	EQ	27-Sep-2023	66.21	66.02	67.00	65.50	67.00	67.00	65.94	29	0.02	15	16	55.17
DSPSILVETF	EQ	27-Sep-2023	70.92	70.80	70.80	69.90	70.05	70.12	70.14	9271	6.50	94	5563	60.00
DSSL	EQ	27-Sep-2023	694.60	694.65	708.00	684.75	702.80	701.90	698.79	37766	263.91	3009	22403	59.32
DTIL	EQ	27-Sep-2023	225.70	221.55	231.80	221.55	222.40	222.90	227.19	11866	26.96	802	5838	49.20
DUCOL	SM	27-Sep-2023	169.00	160.50	170.00	160.50	170.00	169.90	167.08	6400	10.69	4	6400	100.00
DUCON	BE	27-Sep-2023	7.20	7.20	7.30	7.20	7.30	7.30	7.27	71666	5.21	102	-	-
DUGLOBAL	SM	27-Sep-2023	48.40	46.00	48.55	46.00	47.90	47.90	46.56	20000	9.31	8	15000	75.00
DVL	EQ	27-Sep-2023	270.95	270.55	274.80	269.10	270.25	270.45	271.93	21894	59.54	1165	12145	55.47
DWARKESH	EQ	27-Sep-2023	105.85	106.00	107.70	103.30	107.25	106.90	105.47	3236278	3413.27	16820	936278	28.93
DYCL	BE	27-Sep-2023	454.45	450.00	459.85	449.90	459.00	457.50	455.79	14085	64.20	752	-	-
DYNAMATECH	EQ	27-Sep-2023	4023.55	4043.65	4211.00	3960.00	3988.00	3976.35	4066.01	27919	1135.19	5900	7503	26.87
DYNAMIC	SM	27-Sep-2023	154.25	146.55	146.55	146.55	146.55	146.55	146.55	8000	11.72	3	8000	100.00
DYNPRO	EQ	27-Sep-2023	350.10	352.60	354.95	346.10	347.05	347.50	349.66	15659	54.75	1858	6232	39.80
E2E	BE	27-Sep-2023	346.60	345.00	363.90	345.00	363.90	363.90	361.87	12307	44.53	293	-	-
EASEMYTRIP	EQ	27-Sep-2023	41.50	41.55	42.50	41.30	42.15	42.15	41.92	11649168	4883.35	63582	5105462	43.83
EBBETF0425	EQ	27-Sep-2023	1155.37	1154.57	1155.80	1154.53	1154.80	1154.80	1155.33	6655	76.89	80	6497	97.63
EBBETF0430	EQ	27-Sep-2023	1298.46	1259.50	1302.40	1259.50	1299.75	1299.60	1299.31	3485	45.28	395	2606	74.78
EBBETF0431	EQ	27-Sep-2023	1160.99	1159.91	1160.00	1156.58	1158.95	1158.19	1157.86	12172	140.93	158	11503	94.50
EBBETF0433	EQ	27-Sep-2023	1058.76	1090.50	1090.50	1057.07	1057.51	1057.54	1057.45	2451	25.92	55	2350	95.88
ECLERX	EQ	27-Sep-2023	1768.90	1799.00	1853.50	1778.00	1793.85	1793.40	1814.53	129057	2341.77	17623	53796	41.68
ECLFINANCE	NJ	27-Sep-2023	971.00	971.00	978.00	969.00	978.00	970.74	970.90	332	3.22	10	331	99.70
ECLFINANCE	NK	27-Sep-2023	958.00	964.00	964.00	954.00	954.00	954.00	961.35	34	0.33	2	34	100.00
ECLFINANCE	NO	27-Sep-2023	994.95	996.00	996.00	994.40	994.40	994.40	994.81	495	4.92	18	495	100.00
ECLFINANCE	NP	27-Sep-2023	1080.00	1065.90	1065.90	1055.25	1058.00	1058.00	1060.84	286	3.03	9	286	100.00
ECLFINANCE	NR	27-Sep-2023	999.52	1015.00	1015.00	1000.00	1000.00	1000.20	1000.53	2916	29.18	11	2915	99.97
ECLFINANCE	NS	27-Sep-2023	1041.74	1042.00	1042.00	1006.60	1041.99	1041.99	1012.50	12	0.12	3	11	91.67
EDELWEISS	EQ	27-Sep-2023	52.40	52.50	53.60	52.20	53.60	53.40	52.89	3758133	1987.84	15212	1756614	46.74
EICHERMOT	EQ	27-Sep-2023	3472.15	3490.00	3496.90	3426.80	3481.00	3479.70	3466.17	552573	19153.09	44437	237968	43.07
EIDPARRY	EQ	27-Sep-2023	529.15	530.95	533.70	521.20	525.00	522.45	525.29	316886	1664.58	11797	162818	51.38
EIFFL	EQ	27-Sep-2023	144.05	146.05	146.20	141.75	145.35	144.90	143.53	32378	46.47	446	27819	85.92
EIHAHOTELS	EQ	27-Sep-2023	471.80	472.15	476.30	471.00	473.90	474.55	472.84	4989	23.59	508	3300	66.15
EIHOTEL	EQ	27-Sep-2023	225.10	225.90	226.75	221.65	226.75	225.55	224.36	626882	1406.45	15994	254840	40.65
EIMCOELECO	EQ	27-Sep-2023	826.50	830.40	867.80	816.00	867.50	866.80	844.33	5702	48.14	245	4953	86.86
EKC	EQ	27-Sep-2023	121.30	121.50	122.75	120.55	121.00	121.25	121.68	216215	263.10	3142	86632	40.07
ELDEHSG	EQ	27-Sep-2023	702.40	709.75	713.70	692.20	697.00	697.65	702.10	1217	8.54	166	680	55.88
ELECON	EQ	27-Sep-2023	733.50	738.00	774.00	731.00	759.05	762.30	750.69	457488	3434.33	17585	146696	32.07
ELECTCAST	EQ	27-Sep-2023	65.30	65.00	65.50	64.15	64.50	64.70	64.78	1110699	719.50	4874	477000	42.95
ELECTHERM	BE	27-Sep-2023	122.05	119.60	119.60	119.60	119.60	119.60	119.60	1260	1.51	11	-	-
ELGIEQUIP	EQ	27-Sep-2023	498.30	495.15	514.00	493.25	512.20	512.40	508.88	312631	1590.91	14585	130528	41.75
ELGIRUBCO	BE	27-Sep-2023	52.70	52.00	54.00	51.20	51.65	51.65	52.17	15109	7.88	183	-	-
ELIN	EQ	27-Sep-2023	162.05	161.65	167.90	161.00	164.30	164.40	165.09	368997	609.18	9313	222283	60.24
EMAMILTD	EQ	27-Sep-2023	519.85	520.95	524.35	509.60	509.60	512.00	515.69	199060	1026.52	11146	106591	53.55
EMAMIPAP	EQ	27-Sep-2023	135.80	135.20	140.40	135.20	136.05	136.70	137.59	25934	35.68	683	10288	39.67
EMAMIREAL	EQ	27-Sep-2023	80.00	79.55	80.55	78.50	79.65	78.85	79.70	38493	30.68	395	31485	81.79
EMBASSY	RR	27-Sep-2023	304.80	305.05	305.98	301.84	302.50	302.28	302.78	308573	934.30	7658	271965	88.14
EMIL	BE	27-Sep-2023	141.75	139.95	141.60	137.05	137.50	137.60	138.57	793245	1099.17	2461	-	-
EMKAY	EQ	27-Sep-2023	85.25	86.50	88.70	85.00	87.50	87.60	87.12	22198	19.34	471	18155	81.79
EMKAYTOOLS	SM	27-Sep-2023	529.95	525.00	526.00	525.00	526.00	526.00	525.50	1200	6.31	2	1200	100.00
EMMBI	EQ	27-Sep-2023	112.90	113.80	116.85	111.20	116.05	115.85	113.56	104462	118.62	2360	50076	47.94
EMSLIMITED	EQ	27-Sep-2023	256.10	257.00	258.65	246.50	248.50	248.60	251.72	963254	2424.72	14849	356895	37.05
EMUDHRA	EQ	27-Sep-2023	476.80	479.35	482.30	475.10	476.50	478.70	477.65	46650	222.82	4243	18314	39.26
ENDURANCE	EQ	27-Sep-2023	1590.35	1585.00	1608.40	1585.00	1600.00	1600.25	1598.51	12964	207.23	3503	7372	56.87
ENERGYDEV	EQ	27-Sep-2023	20.45	20.45	21.30	19.50	20.25	20.10	20.34	148081	30.13	739	89821	60.66
ENGINERSIN	EQ	27-Sep-2023	142.05	141.85	146.40	141.25	145.55	145.30	144.76	2470216	3575.77	16834	737799	29.87
ENIL	EQ	27-Sep-2023	152.20	153.20	155.45	149.70	154.65	153.50	152.58	53742	82.00	2735	23823	44.33
EPIGRAL	EQ	27-Sep-2023	972.65	972.00	978.20	959.60	961.00	966.00	967.54	23372	226.13	2487	16368	70.03
EPL	EQ	27-Sep-2023	186.65	187.15	189.70	185.60	187.40	187.90	187.14	485125	907.87	16998	269691	55.59
EQUITASBNK	EQ	27-Sep-2023	87.25	88.00	90.00	86.70	89.50	89.55	88.91	9319052	8285.62	30141	4784666	51.34
ERFLNCDI	N5	27-Sep-2023	912.00	914.80	914.80	914.80	914.80	914.80	914.80	1	0.01	1	1	100.00
ERIS	EQ	27-Sep-2023	816.35	810.15	836.00	810.10	831.95	830.25	827.57	35195	291.26	4337	20475	58.18
EROSMEDIA	EQ	27-Sep-2023	18.50	18.45	18.60	18.35	18.55	18.45	18.45	192617	35.53	970	140168	72.77
ESABINDIA	EQ	27-Sep-2023	4980.70	5030.50	5070.95	4981.60	5044.00	5030.45	5033.48	2912	146.57	1164	1165	40.01
ESCORTS	EQ	27-Sep-2023	3212.30	3224.00	3343.00	3205.20	3307.00	3320.05	3296.39	889025	29305.69	54341	199329	22.42
ESFL	SM	27-Sep-2023	128.75	128.05	131.80	126.00	130.50	130.70	129.71	34800	45.14	29	25200	72.41
ESG	EQ	27-Sep-2023	32.45	32.50	32.60	32.31	32.50	32.56	32.47	13319	4.32	131	11488	86.25
ESSARSHPNG	BE	27-Sep-2023	14.50	14.55	14.55	14.55	14.55	14.55	14.55	66431	9.67	104	-	-
ESSENTIA	BE	27-Sep-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	46366	3.06	165	-	-
ESTER	EQ	27-Sep-2023	93.95	94.50	94.70	93.35	94.00	94.05	93.95	180329	169.41	1301	139944	77.60
ETHOSLTD	EQ	27-Sep-2023	1780.00	1780.00	1799.90	1743.00	1750.00	1754.00	1763.86	62437	1101.30	5788	31314	50.15
EUROBOND	SM	27-Sep-2023	134.50	135.05	137.75	132.75	137.00	137.00	135.37	25000	33.84	24	14000	56.00
EUROTEXIND	BE	27-Sep-2023	12.25	12.25	12.25	12.25	12.25	12.25	12.25	1	0.00	1	-	-
EVEREADY	EQ	27-Sep-2023	379.60	378.00	381.45	373.00	374.50	374.70	376.25	735895	2768.77	10489	614397	83.49
EVERESTIND	EQ	27-Sep-2023	1090.05	1099.90	1104.30	1056.05	1078.25	1085.10	1080.39	11347	122.59	2318	5839	51.46
EXCEL	BE	27-Sep-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1451831	5.08	188	-	-
EXCELINDUS	EQ	27-Sep-2023	879.00	883.40	884.05	875.10	875.10	877.50	879.26	5997	52.73	867	3930	65.53
EXIDEIND	EQ	27-Sep-2023	256.80	257.70	260.60	255.35	259.85	260.15	258.14	938187	2421.85	15950	322606	34.39
EXPLEOSOL	EQ	27-Sep-2023	1411.25	1405.10	1418.45	1400.00	1402.00	1404.45	1406.51	15231	214.23	1722	9289	60.99
EXXARO	EQ	27-Sep-2023	130.50	130.50	132.20	129.85	130.15	130.70	130.75	79891	104.46	1718	28331	35.46
FACT	EQ	27-Sep-2023	537.25	539.65	539.65	528.05	530.05	531.80	532.18	448319	2385.86	11340	115127	25.68
FAIRCHEMOR	EQ	27-Sep-2023	1094.70	1105.65	1156.00	1086.15	1155.00	1150.25	1133.62	24816	281.32	4734	10154	40.92
FAZE3Q	EQ	27-Sep-2023	369.90	372.10	376.40	365.10	373.00	372.40	370.26	19561	72.43	2100	10759	55.00
FCL	EQ	27-Sep-2023	316.05	314.00	321.45	311.30	318.15	318.60	316.57	172526	546.16	6946	77657	45.01
FCONSUMER	BE	27-Sep-2023	0.80	0.80	0.80	0.75	0.75	0.75	0.78	1316393	10.24	336	-	-
FCSSOFT	EQ	27-Sep-2023	2.65	2.65	2.65	2.60	2.65	2.65	2.62	3080123	80.71	2798	2663351	86.47
FDC	EQ	27-Sep-2023	374.70	371.70	385.25	371.70	382.05	383.45	380.49	297950	1133.68	10240	111059	37.27
FEDERALBNK	EQ	27-Sep-2023	147.85	148.00	151.50	147.40	150.50	150.55	150.07	20485056	30740.95	77494	8638802	42.17
FELDVR	BE	27-Sep-2023	5.10	5.25	5.25	5.25	5.25	5.25	5.25	509	0.03	7	-	-
FELIX	SM	27-Sep-2023	108.30	103.30	107.90	102.90	107.80	107.80	105.03	23000	24.16	21	13000	56.52
FIBERWEB	EQ	27-Sep-2023	33.65	33.65	34.50	32.65	33.30	33.25	33.80	114131	38.57	1429	37840	33.15
FIDEL	SM	27-Sep-2023	117.00	116.60	117.00	116.60	117.00	117.00	116.83	9000	10.52	3	6000	66.67
FIEMIND	EQ	27-Sep-2023	1798.15	1798.85	1807.95	1780.00	1802.90	1802.10	1797.00	17598	316.24	6399	9664	54.92
FILATEX	EQ	27-Sep-2023	47.10	47.00	47.70	46.55	47.00	47.05	47.20	362423	171.06	2236	199381	55.01
FINCABLES	EQ	27-Sep-2023	1104.55	1105.00	1122.50	1099.00	1119.00	1120.15	1112.99	181472	2019.76	13086	73501	40.50
FINEORG	EQ	27-Sep-2023	4897.35	4860.05	4960.00	4860.05	4960.00	4921.85	4894.82	13834	677.15	4574	7741	55.96
FINOPB	EQ	27-Sep-2023	317.60	317.60	319.10	313.70	317.00	316.95	316.60	67409	213.42	4033	46193	68.53
FINPIPE	EQ	27-Sep-2023	228.25	229.00	229.20	224.25	226.00	226.30	226.60	436690	989.55	11139	171147	39.19
FIVESTAR	EQ	27-Sep-2023	697.15	700.00	700.80	689.25	695.00	694.15	696.18	214591	1493.93	8522	147961	68.95
FLEXITUFF	BE	27-Sep-2023	41.90	41.90	43.75	40.15	42.85	41.80	41.94	20464	8.58	94	-	-
FLFL	BZ	27-Sep-2023	3.25	3.10	3.40	3.10	3.10	3.10	3.15	1417667	44.66	441	-	-
FLUOROCHEM	EQ	27-Sep-2023	3034.45	3034.00	3074.00	3005.00	3040.00	3040.10	3034.06	76792	2329.92	6473	44275	57.66
FMGOETZE	EQ	27-Sep-2023	361.50	360.10	365.50	359.80	361.75	362.15	362.95	53655	194.74	2877	33343	62.14
FMNL	BE	27-Sep-2023	6.20	6.30	6.30	5.90	6.00	6.05	5.99	33108	1.98	114	-	-
FOCE	SM	27-Sep-2023	790.00	798.00	799.00	798.00	799.00	799.00	798.33	3000	23.95	3	3000	100.00
FOCUS	EQ	27-Sep-2023	776.30	783.00	792.35	775.15	792.00	787.20	782.04	16332	127.72	959	9087	55.64
FOODSIN	EQ	27-Sep-2023	184.45	183.55	199.00	182.00	195.95	197.20	193.29	3647185	7049.69	37514	899203	24.65
FORCEMOT	EQ	27-Sep-2023	3925.35	3882.05	3925.00	3739.35	3857.00	3851.00	3856.61	48559	1872.73	6956	24196	49.83
FORTIS	EQ	27-Sep-2023	335.65	337.40	342.10	333.10	342.10	341.35	339.00	846141	2868.40	13588	525931	62.16
FOSECOIND	EQ	27-Sep-2023	3313.75	3320.00	3498.75	3315.05	3449.00	3431.65	3410.79	5125	174.80	1316	1563	30.50
FRETAIL	BZ	27-Sep-2023	3.30	3.30	3.45	3.20	3.45	3.40	3.38	739607	24.96	753	-	-
FROG	SM	27-Sep-2023	233.30	228.40	231.40	225.00	230.90	229.70	227.93	17600	40.12	40	14000	79.55
FSL	EQ	27-Sep-2023	163.45	163.50	165.30	162.35	165.15	164.75	163.67	1082684	1772.05	10852	505170	46.66
FUSION	EQ	27-Sep-2023	608.50	608.05	618.90	597.10	600.00	601.25	606.86	149388	906.57	9211	83824	56.11
GABRIEL	EQ	27-Sep-2023	315.65	316.80	332.35	314.70	322.75	322.50	325.29	673867	2191.99	12208	299881	44.50
GAEL	EQ	27-Sep-2023	339.25	341.90	357.80	336.50	353.50	355.50	348.58	2800761	9762.83	36711	610368	21.79
GAIL	EQ	27-Sep-2023	121.55	121.95	122.45	120.80	121.60	121.20	121.47	6490723	7884.17	30097	3417835	52.66
GALAXYSURF	EQ	27-Sep-2023	2594.80	2600.00	2615.85	2575.10	2599.50	2598.50	2599.26	34264	890.61	7067	20653	60.28
GALLANTT	EQ	27-Sep-2023	92.85	93.00	93.55	91.50	92.00	91.70	92.29	51923	47.92	872	27545	53.05
GANDHITUBE	EQ	27-Sep-2023	679.95	675.25	683.90	665.10	668.05	668.55	671.07	10056	67.48	1141	6917	68.78
GANECOS	EQ	27-Sep-2023	967.25	973.10	976.55	945.75	947.00	948.45	951.91	41449	394.56	4937	22566	54.44
GANESHBE	EQ	27-Sep-2023	150.65	150.95	152.50	148.55	151.75	151.20	150.68	107621	162.17	3095	56588	52.58
GANESHHOUC	EQ	27-Sep-2023	458.50	458.50	460.45	441.60	446.50	447.30	449.60	58265	261.96	6231	30331	52.06
GANGAFORGE	BE	27-Sep-2023	6.00	5.90	5.90	5.90	5.90	5.90	5.90	42173	2.49	73	-	-
GANGESSECU	EQ	27-Sep-2023	125.60	124.95	125.95	122.25	124.00	123.45	123.57	7496	9.26	264	3610	48.16
GARFIBRES	EQ	27-Sep-2023	3179.65	3180.15	3193.70	3175.00	3185.50	3185.80	3185.61	6077	193.59	852	5333	87.76
GATECHDVR	BE	27-Sep-2023	10.60	10.60	10.60	10.20	10.50	10.45	10.42	42640	4.44	89	-	-
GATEWAY	EQ	27-Sep-2023	88.00	87.15	88.65	86.65	87.00	86.95	87.67	451349	395.69	4454	253036	56.06
GATI	EQ	27-Sep-2023	155.80	156.00	158.70	153.55	155.05	155.20	155.80	594792	926.67	8674	241298	40.57
GAYAHWS	BE	27-Sep-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.83	55099	0.46	92	-	-
GAYAPROJ	BE	27-Sep-2023	6.10	6.40	6.40	5.95	6.15	6.15	6.11	88283	5.40	179	-	-
GEECEE	EQ	27-Sep-2023	196.05	196.05	201.90	194.55	194.55	196.00	198.48	52875	104.95	3051	16351	30.92
GEEKAYWIRE	BE	27-Sep-2023	285.65	290.80	290.80	290.00	290.40	290.40	290.57	6417	18.65	156	-	-
GENCON	BE	27-Sep-2023	43.60	43.05	44.00	42.75	44.00	44.00	43.39	19008	8.25	43	-	-
GENESYS	EQ	27-Sep-2023	351.90	355.15	355.15	342.60	349.50	348.25	348.26	48482	168.84	2908	26434	54.52
GENSOL	EQ	27-Sep-2023	1974.70	1978.00	2008.75	1958.20	1992.55	1986.40	1987.36	15397	305.99	1991	10281	66.77
GENUSPAPER	EQ	27-Sep-2023	21.00	22.25	23.50	21.70	21.95	22.00	22.47	11130434	2501.44	18712	3816714	34.29
GENUSPOWER	EQ	27-Sep-2023	262.95	263.00	264.90	259.15	260.10	260.15	262.22	229294	601.24	4031	156851	68.41
GEOJITFSL	EQ	27-Sep-2023	52.65	52.55	54.50	51.60	54.20	53.75	52.75	505888	266.88	2517	281042	55.55
GEPIL	EQ	27-Sep-2023	170.15	169.45	171.50	166.00	166.00	167.00	168.03	294585	494.99	8943	158193	53.70
GESHIP	EQ	27-Sep-2023	851.10	857.60	908.00	844.80	852.65	856.20	879.84	2426071	21345.54	66719	576737	23.77
GET&D	EQ	27-Sep-2023	410.60	425.00	431.10	412.00	431.10	431.10	429.09	341301	1464.49	3509	195535	57.29
GFLLIMITED	EQ	27-Sep-2023	86.65	86.65	89.25	85.45	87.00	87.70	87.58	147002	128.74	1762	75926	51.65
GHCL	EQ	27-Sep-2023	620.55	618.50	626.95	617.50	623.35	622.15	622.15	143094	890.26	5902	84093	58.77
GHCLTEXTIL	EQ	27-Sep-2023	79.85	80.70	82.85	78.10	78.75	78.65	80.40	407834	327.89	4277	181405	44.48
GICHSGFIN	EQ	27-Sep-2023	212.10	211.00	212.85	209.25	212.00	211.50	211.04	314896	664.55	5621	119123	37.83
GICRE	EQ	27-Sep-2023	223.30	222.05	226.80	222.05	224.95	224.30	224.96	365484	822.19	8597	160455	43.90
GILLANDERS	EQ	27-Sep-2023	87.65	88.00	104.90	87.70	99.50	99.80	99.35	4072736	4046.34	28535	651875	16.01
GILLETTE	EQ	27-Sep-2023	6067.55	6120.00	6215.50	6070.05	6079.90	6089.05	6104.33	47245	2883.99	6570	32209	68.17
GILT5YBEES	EQ	27-Sep-2023	53.07	53.14	53.16	53.09	53.15	53.13	53.12	292064	155.16	337	192497	65.91
GINNIFILA	BE	27-Sep-2023	27.55	27.60	28.00	27.60	27.70	27.70	27.73	14960	4.15	24	-	-
GIPCL	EQ	27-Sep-2023	138.40	138.80	141.90	136.85	139.35	139.60	139.43	867730	1209.87	6423	417930	48.16
GISOLUTION	BE	27-Sep-2023	11.80	11.95	12.15	11.55	12.00	11.95	11.94	158407	18.92	531	-	-
GKWLIMITED	BE	27-Sep-2023	891.15	899.90	935.70	899.90	935.70	935.70	914.57	163	1.49	39	-	-
GLAND	EQ	27-Sep-2023	1630.70	1636.00	1666.00	1636.00	1660.15	1656.70	1655.51	164385	2721.41	13604	62489	38.01
GLAXO	EQ	27-Sep-2023	1524.80	1527.60	1545.00	1515.20	1537.00	1525.30	1531.18	42896	656.81	5985	21459	50.03
GLENMARK	EQ	27-Sep-2023	762.25	760.10	779.00	760.00	775.50	776.40	772.33	1063498	8213.77	21293	258629	24.32
GLFL	EQ	27-Sep-2023	3.65	3.65	3.65	3.60	3.60	3.60	3.64	1890	0.07	13	1890	100.00
GLOBAL	EQ	27-Sep-2023	188.95	187.00	190.45	185.20	186.00	185.95	187.38	22162	41.53	635	15835	71.45
GLOBALPET	SM	27-Sep-2023	71.05	71.00	74.55	71.00	74.55	74.55	72.75	24000	17.46	8	21000	87.50
GLOBALVECT	BE	27-Sep-2023	77.70	77.80	78.50	76.35	77.55	77.50	77.54	8655	6.71	35	-	-
GLOBE	EQ	27-Sep-2023	4.95	5.25	5.85	5.10	5.75	5.75	5.57	12965878	722.37	10046	6421117	49.52
GLOBUSSPR	EQ	27-Sep-2023	888.05	892.00	893.65	864.00	871.00	868.55	875.96	200029	1752.18	14168	109069	54.53
GLS	EQ	27-Sep-2023	619.65	622.00	626.25	615.00	623.20	622.85	618.85	179114	1108.45	5208	94278	52.64
GMBREW	EQ	27-Sep-2023	703.65	700.60	703.90	695.00	699.15	699.05	699.54	37179	260.08	3999	19614	52.76
GMDCLTD	EQ	27-Sep-2023	274.30	273.10	288.25	272.25	285.50	285.25	282.17	6646544	18754.63	53129	1621737	24.40
GMMPFAUDLR	EQ	27-Sep-2023	1857.25	1856.95	1887.05	1839.90	1864.95	1872.60	1860.05	123061	2289.00	12816	58573	47.60
GMRINFRA	EQ	27-Sep-2023	58.80	58.75	59.35	58.30	59.15	59.00	58.90	5725577	3372.61	12354	2939991	51.35
GMRP&UI	EQ	27-Sep-2023	35.90	34.10	34.10	34.10	34.10	34.10	34.10	1662390	566.87	4254	1662097	99.98
GNA	EQ	27-Sep-2023	474.20	481.00	481.00	465.75	468.75	467.45	469.22	100611	472.09	8787	56889	56.54
GNFC	EQ	27-Sep-2023	605.00	606.00	608.40	601.00	607.45	607.40	605.57	390244	2363.19	8015	145213	37.21
GOACARBON	EQ	27-Sep-2023	524.15	524.05	525.60	518.10	518.10	519.30	520.82	12727	66.29	1217	7154	56.21
GOCLCORP	EQ	27-Sep-2023	422.10	426.30	426.30	407.65	417.00	414.55	415.66	43696	181.63	2334	26244	60.06
GOCOLORS	EQ	27-Sep-2023	1273.75	1276.95	1299.00	1272.25	1279.95	1280.05	1280.31	18674	239.08	3849	9459	50.65
GODFRYPHLP	EQ	27-Sep-2023	2118.45	2118.45	2122.95	2065.00	2077.00	2086.45	2088.71	55292	1154.89	8638	23119	41.81
GODHA	BE	27-Sep-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	897776	8.08	332	-	-
GODREJAGRO	EQ	27-Sep-2023	479.65	476.30	481.40	476.30	478.70	479.55	479.04	51032	244.46	4035	28625	56.09
GODREJCP	EQ	27-Sep-2023	978.70	985.95	1001.60	973.25	1001.00	999.90	988.44	1179180	11655.50	54872	700591	59.41
GODREJIND	EQ	27-Sep-2023	559.75	562.55	562.65	552.00	554.30	553.75	554.36	49726	275.66	3998	18861	37.93
GODREJPROP	EQ	27-Sep-2023	1572.10	1572.00	1587.60	1565.35	1582.00	1580.35	1579.65	245141	3872.37	11366	81866	33.40
GOKEX	EQ	27-Sep-2023	767.85	770.00	778.70	760.70	764.05	765.00	767.71	166326	1276.91	11501	72664	43.69
GOKUL	EQ	27-Sep-2023	36.45	36.10	38.00	35.20	37.05	37.45	36.99	502097	185.74	2468	240380	47.88
GOKULAGRO	EQ	27-Sep-2023	111.75	111.80	113.00	111.80	112.70	112.20	112.29	53328	59.88	1034	31779	59.59
GOLDBEES	EQ	27-Sep-2023	50.02	49.94	49.94	49.51	49.72	49.70	49.78	3315836	1650.66	26644	2468047	74.43
GOLDENTOBC	BZ	27-Sep-2023	53.35	53.35	53.35	52.50	53.00	53.00	53.13	1333	0.71	22	-	-
GOLDETF	EQ	27-Sep-2023	58.85	58.85	58.85	58.45	58.60	58.55	58.57	15115	8.85	156	14548	96.25
GOLDIAM	EQ	27-Sep-2023	127.45	128.10	128.55	125.50	126.95	126.60	126.94	234999	298.30	2147	164004	69.79
GOLDSHARE	EQ	27-Sep-2023	50.10	49.95	50.10	49.80	49.95	49.95	49.96	23137	11.56	430	18593	80.36
GOLDSTAR	SM	27-Sep-2023	11.45	12.00	12.00	12.00	12.00	12.00	12.00	112500	13.50	5	112500	100.00
GOLDTECH	BE	27-Sep-2023	91.40	92.40	95.95	90.00	95.35	95.30	94.10	96822	91.11	321	-	-
GOODLUCK	EQ	27-Sep-2023	590.95	588.65	608.00	586.00	591.55	593.60	598.72	122794	735.19	12025	66240	53.94
GOODYEAR	EQ	27-Sep-2023	1311.00	1316.45	1318.85	1291.65	1291.65	1303.45	1305.22	7969	104.01	1395	4966	62.32
GOYALALUM	BE	27-Sep-2023	8.80	8.95	9.20	8.85	9.20	9.20	9.11	307050	27.97	1002	-	-
GPIL	EQ	27-Sep-2023	609.75	610.00	617.95	605.80	613.00	613.45	612.47	182859	1119.95	7366	80813	44.19
GPPL	EQ	27-Sep-2023	124.90	125.00	126.75	124.30	125.45	125.15	125.16	747161	935.16	7859	379031	50.73
GPTINFRA	BE	27-Sep-2023	91.90	92.50	92.95	92.50	92.95	92.95	92.61	67213	62.25	45	-	-
GRANULES	EQ	27-Sep-2023	336.50	335.00	351.50	334.20	349.80	349.75	345.91	6579578	22759.53	63159	1913912	29.09
GRAPHITE	EQ	27-Sep-2023	492.90	493.80	496.60	490.00	490.30	490.50	491.96	344088	1692.77	10502	118574	34.46
GRASIM	EQ	27-Sep-2023	1958.00	1966.85	1966.85	1923.05	1932.40	1931.10	1937.39	508577	9853.12	32412	211164	41.52
GRAUWEIL	EQ	27-Sep-2023	128.60	129.00	130.00	127.25	128.20	129.00	128.69	166656	214.47	2471	85171	51.11
GRAVITA	EQ	27-Sep-2023	808.25	815.00	964.40	815.00	918.55	929.00	903.69	3407789	30795.97	111999	545327	16.00
GRCL	SM	27-Sep-2023	114.30	120.00	120.00	120.00	120.00	120.00	120.00	44000	52.80	11	32000	72.73
GREAVESCOT	EQ	27-Sep-2023	138.60	138.50	139.75	137.45	139.05	138.30	138.25	809580	1119.21	8506	413974	51.13
GREENCHEF	SM	27-Sep-2023	106.15	107.00	116.00	105.00	112.65	114.40	111.30	80000	89.04	50	64000	80.00
GREENLAM	EQ	27-Sep-2023	395.95	395.95	416.00	395.95	401.10	400.95	404.42	83561	337.94	8096	26769	32.04
GREENPANEL	EQ	27-Sep-2023	368.50	371.00	372.00	365.00	369.65	370.65	368.83	164828	607.93	9818	78813	47.82
GREENPLY	EQ	27-Sep-2023	168.10	168.85	168.95	165.25	167.95	167.35	167.24	120437	201.42	4086	53353	44.30
GREENPOWER	BE	27-Sep-2023	13.45	13.50	14.10	13.30	14.10	14.10	14.00	2938512	411.43	4042	-	-
GRINDWELL	EQ	27-Sep-2023	2041.45	2052.20	2066.35	2024.95	2037.30	2031.80	2044.09	32759	669.62	5568	20193	61.64
GRINFRA	EQ	27-Sep-2023	1200.55	1200.00	1208.95	1187.40	1191.65	1192.85	1195.17	119191	1424.53	2207	110135	92.40
GRMOVER	EQ	27-Sep-2023	206.40	207.00	208.30	200.10	204.00	203.45	203.85	70011	142.72	3489	34202	48.85
GROBTEA	EQ	27-Sep-2023	879.65	879.00	938.95	864.05	921.50	920.55	916.68	3652	33.48	701	2174	59.53
GRPLTD	BE	27-Sep-2023	4000.00	3920.00	4000.00	3920.00	4000.00	4000.00	3982.94	289	11.51	15	-	-
GRSE	EQ	27-Sep-2023	844.15	841.85	853.25	831.10	836.00	835.00	840.22	1425920	11980.86	31648	267958	18.79
GRWRHITECH	EQ	27-Sep-2023	1298.20	1310.00	1348.70	1287.90	1309.00	1307.30	1317.49	37931	499.74	2199	28840	76.03
GSEC10YEAR	EQ	27-Sep-2023	24.80	25.40	25.40	25.30	25.30	25.30	25.35	278	0.07	12	275	98.92
GSFC	EQ	27-Sep-2023	174.90	174.95	175.00	172.75	173.60	173.30	173.62	991225	1721.00	11198	485656	49.00
GSLSU	EQ	27-Sep-2023	179.55	179.90	186.90	179.90	180.90	181.15	182.78	787694	1439.74	9479	187770	23.84
GSPL	EQ	27-Sep-2023	284.20	285.00	288.85	282.20	286.45	287.50	286.58	639206	1831.84	9327	453560	70.96
GSS	EQ	27-Sep-2023	216.10	216.00	219.70	213.10	214.90	214.45	217.33	181600	394.68	3295	100215	55.18
GTECJAINX	BE	27-Sep-2023	83.60	83.75	86.50	80.00	82.90	82.90	81.70	10430	8.52	43	-	-
GTL	BE	27-Sep-2023	8.90	8.90	8.95	8.60	8.65	8.65	8.74	238138	20.82	796	-	-
GTLINFRA	EQ	27-Sep-2023	1.10	1.15	1.15	1.10	1.15	1.10	1.13	15497906	174.41	7236	13596950	87.73
GTPL	EQ	27-Sep-2023	172.55	173.00	175.10	171.45	171.45	172.20	172.80	24650	42.59	1215	12376	50.21
GUFICBIO	EQ	27-Sep-2023	290.20	291.00	291.05	283.00	286.20	285.75	285.98	100367	287.03	4360	51115	50.93
GUJALKALI	EQ	27-Sep-2023	691.75	691.95	696.95	686.00	695.00	690.55	691.25	50910	351.92	3835	22110	43.43
GUJAPOLLO	BE	27-Sep-2023	215.70	215.05	219.40	212.10	212.15	213.25	215.19	3711	7.99	57	-	-
GUJGASLTD	EQ	27-Sep-2023	432.00	430.80	431.30	420.10	421.00	420.90	423.87	2053494	8704.14	37339	1003507	48.87
GUJRAFFIA	BE	27-Sep-2023	35.95	34.55	35.50	34.55	35.05	35.05	34.78	1296	0.45	19	-	-
GULFOILLUB	EQ	27-Sep-2023	531.50	534.20	537.30	526.10	527.00	527.50	528.91	32612	172.49	1990	24096	73.89
GULFPETRO	EQ	27-Sep-2023	49.75	49.80	50.25	46.75	47.70	47.75	48.60	404116	196.40	2881	217309	53.77
GULPOLY	EQ	27-Sep-2023	226.35	226.00	227.95	223.00	224.80	225.05	225.13	50323	113.29	2509	24318	48.32
GVKPIL	EQ	27-Sep-2023	10.40	10.90	10.90	10.50	10.90	10.90	10.85	13263140	1438.51	5101	6649597	50.14
GVPTECH	BE	27-Sep-2023	13.30	13.05	13.05	13.05	13.05	13.05	13.05	10505	1.37	62	-	-
HAL	EQ	27-Sep-2023	3871.15	3874.00	3883.65	3832.00	3836.60	3837.70	3847.44	853470	32836.74	43018	505102	59.18
HAPPSTMNDS	EQ	27-Sep-2023	903.70	901.75	919.70	900.40	911.95	910.70	910.08	215488	1961.11	13687	88881	41.25
HARDWYN	EQ	27-Sep-2023	38.55	39.10	40.00	37.65	38.20	37.80	38.26	149512	57.21	1671	72038	48.18
HARIOMPIPE	EQ	27-Sep-2023	584.60	585.60	587.90	575.00	579.00	578.20	580.44	29345	170.33	3390	14937	50.90
HARRMALAYA	EQ	27-Sep-2023	154.55	155.00	166.95	154.05	160.00	160.50	162.87	306402	499.03	10157	77034	25.14
HARSHA	EQ	27-Sep-2023	421.25	424.80	424.80	417.55	422.00	421.50	421.15	41477	174.68	3815	19453	46.90
HATHWAY	EQ	27-Sep-2023	20.15	20.25	20.45	19.60	19.80	19.80	19.87	13729105	2727.77	11931	4614823	33.61
HATSUN	EQ	27-Sep-2023	1177.15	1183.05	1183.05	1162.50	1167.95	1172.90	1169.83	10170	118.97	2729	4293	42.21
HAVELLS	EQ	27-Sep-2023	1399.80	1394.05	1409.95	1388.00	1409.30	1406.65	1396.31	346769	4841.96	14861	198245	57.17
HAVISHA	BE	27-Sep-2023	1.80	1.85	1.85	1.75	1.80	1.80	1.77	70243	1.24	72	-	-
HBLPOWER	EQ	27-Sep-2023	255.80	252.45	257.50	251.55	253.95	253.85	253.90	780904	1982.72	12558	302273	38.71
HBSL	EQ	27-Sep-2023	55.80	56.75	56.80	55.00	55.00	55.55	56.20	6425	3.61	299	2523	39.27
HCC	EQ	27-Sep-2023	25.90	25.75	28.10	25.65	27.90	27.75	27.51	71249996	19597.55	45355	24738989	34.72
HCG	EQ	27-Sep-2023	342.20	359.50	359.50	348.05	353.50	354.95	354.22	569668	2017.85	21109	220381	38.69
HCL-INSYS	BE	27-Sep-2023	16.80	16.80	17.05	16.75	16.80	16.80	16.89	108387	18.30	751	-	-
HCLTECH	EQ	27-Sep-2023	1261.45	1258.50	1267.65	1253.30	1261.10	1261.10	1260.00	1670373	21046.69	90732	1112040	66.57
HDFCAMC	EQ	27-Sep-2023	2661.90	2674.00	2710.60	2655.00	2663.20	2670.10	2690.48	1115869	30022.29	40431	680547	60.99
HDFCBANK	EQ	27-Sep-2023	1537.65	1523.00	1532.50	1515.00	1527.45	1526.85	1524.39	19669269	299835.99	384553	13595388	69.12
HDFCBSE500	EQ	27-Sep-2023	27.65	27.38	27.89	27.38	27.64	27.67	27.62	7548	2.08	124	4682	62.03
HDFCGOLD	EQ	27-Sep-2023	51.46	51.21	51.45	51.08	51.17	51.10	51.20	261991	134.15	1719	181927	69.44
HDFCGROWTH	EQ	27-Sep-2023	99.93	102.42	102.42	99.71	101.00	101.00	100.09	1199	1.20	41	1009	84.15
HDFCLIFE	EQ	27-Sep-2023	644.25	647.90	649.55	639.80	648.30	648.20	644.61	1452570	9363.36	70252	856852	58.99
HDFCLIQUID	EQ	27-Sep-2023	1000.00	999.99	1000.01	999.99	1000.01	999.99	999.99	846	8.46	8	835	98.70
HDFCLOWVOL	EQ	27-Sep-2023	151.90	151.40	151.66	151.10	151.66	151.66	151.62	23	0.03	4	22	95.65
HDFCMID150	EQ	27-Sep-2023	151.40	151.43	152.20	151.01	152.20	152.16	151.62	1711	2.59	65	1042	60.90
HDFCMOMENT	EQ	27-Sep-2023	229.53	229.62	233.48	229.62	232.65	232.82	231.39	807	1.87	27	557	69.02
HDFCNEXT50	EQ	27-Sep-2023	454.93	453.04	455.42	453.04	455.42	455.42	453.46	121	0.55	10	111	91.74
HDFCNIF100	EQ	27-Sep-2023	198.70	198.70	199.20	197.50	199.20	199.20	198.32	1060	2.10	43	846	79.81
HDFCNIFBAN	EQ	27-Sep-2023	452.81	457.47	457.47	447.61	451.20	451.61	450.00	198342	892.54	224	195969	98.80
HDFCNIFIT	EQ	27-Sep-2023	327.96	327.50	330.70	327.00	330.70	330.25	328.78	902	2.97	60	585	64.86
HDFCNIFTY	EQ	27-Sep-2023	215.02	215.59	215.87	213.51	215.31	215.64	215.19	47387	101.97	490	30431	64.22
HDFCPVTBAN	EQ	27-Sep-2023	232.89	232.44	233.53	230.85	233.53	233.53	231.84	1768	4.10	43	887	50.17
HDFCQUAL	EQ	27-Sep-2023	44.66	44.50	45.20	44.50	45.20	45.17	45.10	2029	0.92	63	1870	92.16
HDFCSENSEX	EQ	27-Sep-2023	726.33	724.69	726.00	721.40	725.01	725.13	722.94	1575	11.39	127	1033	65.59
HDFCSILVER	EQ	27-Sep-2023	70.63	70.37	70.37	69.67	70.13	70.05	69.96	102470	71.69	679	84326	82.29
HDFCSML250	EQ	27-Sep-2023	121.52	122.77	122.78	121.34	122.36	122.44	122.23	76821	93.90	887	64548	84.02
HDFCVALUE	EQ	27-Sep-2023	105.49	105.48	106.31	104.83	106.31	106.31	105.73	2780	2.94	48	1686	60.65
HEADSUP	EQ	27-Sep-2023	11.95	12.10	12.20	11.95	12.20	12.05	12.12	31360	3.80	314	19501	62.18
HEALTHY	EQ	27-Sep-2023	9.60	9.90	9.90	9.55	9.63	9.70	9.65	127604	12.31	662	51861	40.64
HECPROJECT	EQ	27-Sep-2023	44.70	44.10	46.90	44.00	44.00	44.35	44.97	13243	5.96	307	8238	62.21
HEG	EQ	27-Sep-2023	1722.75	1725.00	1746.95	1716.40	1733.00	1729.65	1733.77	99907	1732.16	8617	37869	37.90
HEIDELBERG	EQ	27-Sep-2023	179.60	181.00	181.05	177.35	178.75	178.20	178.70	271120	484.50	5243	135248	49.88
HEMIPROP	EQ	27-Sep-2023	119.60	119.10	120.25	118.00	118.75	119.00	119.29	477501	569.62	3647	272066	56.98
HERANBA	EQ	27-Sep-2023	366.70	370.00	370.00	365.50	366.55	366.95	366.86	16963	62.23	1289	8039	47.39
HERCULES	EQ	27-Sep-2023	311.55	311.95	315.10	304.25	314.00	312.65	310.35	43029	133.54	3237	23814	55.34
HERITGFOOD	EQ	27-Sep-2023	236.15	236.60	238.50	230.35	232.00	232.05	233.67	392156	916.34	7903	235198	59.98
HEROMOTOCO	EQ	27-Sep-2023	3034.35	3034.00	3034.00	3000.00	3007.15	3006.35	3013.30	222370	6700.68	23144	95499	42.95
HESTERBIO	EQ	27-Sep-2023	1648.70	1655.70	1675.00	1648.55	1664.20	1671.10	1666.94	1889	31.49	530	1129	59.77
HEUBACHIND	EQ	27-Sep-2023	481.10	481.10	486.90	473.10	478.50	477.90	477.55	28977	138.38	2762	14085	48.61
HEXATRADEX	EQ	27-Sep-2023	145.55	147.60	148.00	145.15	146.25	146.85	146.46	1336	1.96	76	729	54.57
HFCL	EQ	27-Sep-2023	71.60	71.80	76.60	71.65	76.00	75.95	74.96	32477186	24344.84	126616	11079151	34.11
HGINFRA	EQ	27-Sep-2023	935.35	935.35	955.65	931.00	935.70	934.30	941.33	54981	517.55	6387	24013	43.68
HGS	EQ	27-Sep-2023	1004.95	1007.00	1008.80	1000.00	1005.00	1002.40	1002.11	13158	131.86	2164	8416	63.96
HIKAL	EQ	27-Sep-2023	294.85	295.10	306.40	293.70	298.15	299.85	298.24	216476	645.61	6240	60707	28.04
HIL	EQ	27-Sep-2023	2859.05	2840.00	2888.00	2840.00	2859.00	2857.20	2866.12	5607	160.70	1817	2876	51.29
HILTON	EQ	27-Sep-2023	167.00	168.30	169.25	163.55	165.75	165.55	166.77	52192	87.04	1142	36890	70.68
HIMATSEIDE	EQ	27-Sep-2023	140.35	140.00	141.55	139.00	139.75	139.65	140.11	193417	271.00	3185	86284	44.61
HINDALCO	EQ	27-Sep-2023	471.50	466.25	475.75	466.25	475.00	474.95	472.99	5656858	26756.30	62533	3023066	53.44
HINDCOMPOS	EQ	27-Sep-2023	409.40	414.00	415.25	406.05	412.00	409.45	410.10	11388	46.70	1517	4677	41.07
HINDCON	BE	27-Sep-2023	123.60	124.00	129.75	123.60	129.75	129.20	126.27	15491	19.56	192	-	-
HINDCOPPER	EQ	27-Sep-2023	156.20	155.45	161.35	152.45	160.00	159.30	157.51	10877972	17133.40	40241	4130148	37.97
HINDMOTORS	EQ	27-Sep-2023	15.40	15.80	15.80	15.45	15.70	15.70	15.66	606916	95.02	1800	346488	57.09
HINDOILEXP	EQ	27-Sep-2023	157.70	159.00	159.45	154.70	155.80	155.20	156.17	1028974	1606.93	7096	721155	70.08
HINDPETRO	EQ	27-Sep-2023	260.00	259.65	259.80	252.90	256.20	256.30	256.10	4054432	10383.28	31865	1702867	42.00
HINDUNILVR	EQ	27-Sep-2023	2478.95	2476.00	2504.80	2469.00	2502.05	2501.75	2493.33	1086791	27097.31	64561	735704	67.70
HINDWAREAP	EQ	27-Sep-2023	537.95	534.50	543.95	532.70	538.00	535.95	536.71	32959	176.89	2881	16542	50.19
HINDZINC	EQ	27-Sep-2023	311.45	312.00	312.00	309.20	311.00	311.00	310.79	199242	619.23	8531	123263	61.87
HIRECT	BE	27-Sep-2023	347.80	345.00	345.00	342.05	342.05	342.05	342.40	170	0.58	6	-	-
HISARMETAL	BE	27-Sep-2023	161.65	159.50	161.65	159.50	161.65	161.65	160.98	2050	3.30	32	-	-
HITECH	EQ	27-Sep-2023	85.75	86.35	86.40	83.35	84.30	84.65	85.19	293047	249.65	3088	167383	57.12
HITECHCORP	BE	27-Sep-2023	224.50	224.50	229.95	222.50	224.00	226.35	226.81	4310	9.78	33	-	-
HITECHGEAR	EQ	27-Sep-2023	366.00	370.80	377.00	360.05	366.20	364.30	365.05	10886	39.74	1266	4926	45.25
HLEGLAS	EQ	27-Sep-2023	507.90	553.00	587.55	542.60	552.45	557.80	566.22	3720719	21067.64	98714	253606	6.82
HLVLTD	EQ	27-Sep-2023	19.00	19.05	19.70	18.85	19.25	19.30	19.24	981079	188.80	3186	296159	30.19
HMAAGRO	EQ	27-Sep-2023	766.05	762.05	773.00	755.00	759.00	758.70	762.17	43655	332.73	2687	30178	69.13
HMT	BZ	27-Sep-2023	40.05	42.05	42.05	42.05	42.05	42.05	42.05	42271	17.77	106	-	-
HMVL	BE	27-Sep-2023	70.80	70.75	70.75	67.55	68.85	68.75	68.30	13586	9.28	108	-	-
HNDFDS	EQ	27-Sep-2023	560.75	560.90	568.05	558.55	564.20	565.20	564.64	74649	421.50	5002	39836	53.36
HNGSNGBEES	EQ	27-Sep-2023	263.33	267.99	267.99	263.10	263.80	263.42	263.70	12671	33.41	455	10071	79.48
HOLMARC	ST	27-Sep-2023	71.90	75.45	75.45	72.80	75.45	75.45	75.27	330000	248.38	89	291000	88.18
HOMEFIRST	EQ	27-Sep-2023	821.60	829.00	842.95	814.10	817.00	818.40	827.57	285342	2361.42	19134	127329	44.62
HOMESFY	SM	27-Sep-2023	430.10	425.00	425.00	425.00	425.00	425.00	425.00	2700	11.48	7	2700	100.00
HONAUT	EQ	27-Sep-2023	40838.65	40838.65	40886.90	40000.00	40600.00	40526.45	40463.95	2485	1005.53	1343	1077	43.34
HONDAPOWER	EQ	27-Sep-2023	2733.20	2746.90	2910.00	2717.80	2902.95	2877.25	2849.22	21164	603.01	5440	7586	35.84
HOVS	BE	27-Sep-2023	51.70	52.30	52.50	50.65	51.95	51.60	51.73	15418	7.98	65	-	-
HPAL	EQ	27-Sep-2023	455.60	456.20	464.45	451.55	457.70	457.60	455.95	71103	324.19	6792	15616	21.96
HPIL	BE	27-Sep-2023	123.25	125.00	125.00	119.10	123.00	122.85	122.11	2567	3.13	49	-	-
HPL	EQ	27-Sep-2023	217.00	217.00	221.70	213.30	217.50	217.65	217.37	163744	355.94	3347	63678	38.89
HSCL	EQ	27-Sep-2023	247.30	247.20	251.40	245.20	250.05	250.10	249.15	1630301	4061.90	22634	834490	51.19
HTMEDIA	EQ	27-Sep-2023	25.55	25.65	26.50	25.30	25.75	25.85	25.96	852843	221.39	3053	305323	35.80
HUBTOWN	EQ	27-Sep-2023	65.10	61.85	63.75	61.85	61.85	61.85	62.04	546946	339.31	1870	359200	65.67
HUDCO	EQ	27-Sep-2023	83.70	83.40	91.75	82.50	85.90	86.50	88.65	89176846	79053.49	192675	11564406	12.97
HUDCO	N8	27-Sep-2023	1163.10	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	1	0.01	1	1	100.00
HUDCO	ND	27-Sep-2023	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	50	0.61	1	50	100.00
HUDCO	NE	27-Sep-2023	1360.00	1354.99	1354.99	1351.00	1353.00	1353.00	1353.62	8	0.11	4	3	37.50
HUHTAMAKI	EQ	27-Sep-2023	249.65	252.15	256.15	249.10	255.00	253.90	252.21	22942	57.86	1642	13915	60.65
HYBRIDFIN	BE	27-Sep-2023	7.50	7.75	7.85	7.55	7.85	7.85	7.80	8685	0.68	27	-	-
IBMFNIFTY	EQ	27-Sep-2023	204.92	201.00	201.00	200.00	200.00	200.00	200.54	158	0.32	13	157	99.37
IBREALEST	EQ	27-Sep-2023	82.65	82.50	86.40	81.65	84.90	85.25	84.68	25439877	21542.11	56325	6776853	26.64
IBUCCREDIT	NH	27-Sep-2023	960.00	958.00	958.00	958.00	958.00	958.00	958.00	5	0.05	1	5	100.00
IBUCCREDIT	NM	27-Sep-2023	1020.00	816.10	816.10	816.10	816.10	816.10	816.10	8	0.07	1	8	100.00
IBUCCREDIT	NZ	27-Sep-2023	917.60	917.70	917.70	917.70	917.70	917.70	917.70	5	0.05	1	5	100.00
IBULHSGFIN	AC	27-Sep-2023	920.30	930.20	965.00	920.00	950.20	964.17	930.89	395	3.68	7	300	75.95
IBULHSGFIN	AG	27-Sep-2023	1039.78	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	5	0.05	1	5	100.00
IBULHSGFIN	AJ	27-Sep-2023	1020.00	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	5	0.05	1	5	100.00
IBULHSGFIN	AN	27-Sep-2023	940.05	950.05	950.05	950.05	950.05	950.05	950.05	22	0.21	3	22	100.00
IBULHSGFIN	AT	27-Sep-2023	979.90	945.00	962.00	945.00		955.89	950.07	102	0.97	5	61	59.80
IBULHSGFIN	AW	27-Sep-2023	1000.00	815.50	850.00	815.50	850.00	850.00	832.75	10	0.08	2	5	50.00
IBULHSGFIN	EQ	27-Sep-2023	185.20	185.25	189.70	183.35	187.75	188.15	186.54	13022173	24290.97	44419	4824791	37.05
IBULHSGFIN	N8	27-Sep-2023	964.20	963.90	963.90	963.90	963.90	963.90	963.90	12	0.12	2	12	100.00
IBULHSGFIN	N9	27-Sep-2023	938.00	939.00	939.00	938.00	939.00	938.50	938.75	20	0.19	3	20	100.00
IBULHSGFIN	NA	27-Sep-2023	935.00	934.95	934.95	934.00	934.50	934.50	934.46	1672	15.62	7	1672	100.00
IBULHSGFIN	NE	27-Sep-2023	923.00	932.00	932.05	903.00	932.00	932.00	930.11	651	6.06	13	632	97.08
IBULHSGFIN	NO	27-Sep-2023	1125.45	1127.51	1127.51	1125.45	1125.45	1126.22	1126.23	250	2.82	7	250	100.00
IBULHSGFIN	NW	27-Sep-2023	850.00	950.00	950.00	950.00	950.00	950.00	950.00	24	0.23	2	24	100.00
IBULHSGFIN	Y3	27-Sep-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	YC	27-Sep-2023	810.00	934.00	934.00	926.00	926.00	926.00	928.93	30	0.28	3	30	100.00
IBULHSGFIN	YG	27-Sep-2023	1012.85	990.35	990.35	990.35	990.35	990.35	990.35	10	0.10	1	10	100.00
IBULHSGFIN	YT	27-Sep-2023	950.00	954.00	954.00	954.00		954.00	954.00	5	0.05	2	5	100.00
IBULHSGFIN	YX	27-Sep-2023	1034.02	1042.67	1042.67	1042.67	1042.67	1042.67	1042.67	20	0.21	2	20	100.00
IBULHSGFIN	YZ	27-Sep-2023	977.00	977.00	977.00	977.00	977.00	977.00	977.00	5	0.05	1	5	100.00
IBULHSGFIN	ZB	27-Sep-2023	1041.41	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	1	4	100.00
IBULHSGFIN	ZK	27-Sep-2023	945.00	945.00	968.00	945.00	968.00	955.68	950.37	429	4.08	11	300	69.93
IBULHSGFIN	ZN	27-Sep-2023	953.00	918.00	950.00	918.00	950.00	950.00	934.00	40	0.37	3	20	50.00
IBULHSGFIN	ZP	27-Sep-2023	1028.90	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	14	0.15	1	14	100.00
IBULHSGFIN	ZR	27-Sep-2023	956.44	956.44	956.44	956.44	956.44	956.44	956.44	50	0.48	1	50	100.00
ICDSLTD	BE	27-Sep-2023	28.00	27.90	27.90	27.45	27.45	27.45	27.73	33	0.01	8	-	-
ICEMAKE	EQ	27-Sep-2023	561.00	588.90	588.90	542.35	564.00	568.60	569.84	121690	693.44	3930	74241	61.01
ICICI10GS	EQ	27-Sep-2023	218.50	218.90	219.00	218.40	219.00	219.00	218.99	118	0.26	4	116	98.31
ICICI500	EQ	27-Sep-2023	29.01	29.90	29.90	28.86	29.04	28.97	29.01	56715	16.45	411	42025	74.10
ICICI5GSEC	EQ	27-Sep-2023	53.25	53.25	53.75	53.25	53.25	53.25	53.25	404	0.22	7	402	99.50
ICICIALPLV	EQ	27-Sep-2023	202.89	202.44	204.36	202.06	203.54	203.51	203.70	30537	62.20	265	17955	58.80
ICICIAUTO	EQ	27-Sep-2023	165.02	165.57	165.85	164.23	165.85	165.58	164.72	7051	11.61	132	3889	55.16
ICICIB22	EQ	27-Sep-2023	74.64	74.99	75.23	72.60	75.20	75.08	75.05	372984	279.92	1902	345353	92.59
ICICIBANK	EQ	27-Sep-2023	948.70	946.30	946.50	934.40	942.00	943.10	940.81	15152973	142560.60	275468	8726495	57.59
ICICIBANKN	EQ	27-Sep-2023	45.06	44.95	45.14	44.65	45.07	45.06	44.76	347046	155.34	743	290661	83.75
ICICIBANKP	EQ	27-Sep-2023	230.80	230.10	231.37	228.70	230.49	230.82	229.52	13693	31.43	297	6682	48.80
ICICICOMMO	EQ	27-Sep-2023	64.92	65.88	66.00	64.23	65.00	64.94	64.90	9673	6.28	171	5996	61.99
ICICICONSU	EQ	27-Sep-2023	86.54	86.60	87.15	86.21	87.15	86.92	86.87	1989	1.73	26	1747	87.83
ICICIFIN	EQ	27-Sep-2023	20.50	20.54	20.70	20.48	20.70	20.67	20.57	16352	3.36	130	9657	59.06
ICICIFMCG	EQ	27-Sep-2023	535.18	535.17	540.61	532.51	538.77	539.54	537.17	9867	53.00	379	7224	73.21
ICICIGI	EQ	27-Sep-2023	1308.65	1311.00	1311.90	1295.45	1298.95	1303.60	1303.26	435273	5672.75	21106	260121	59.76
ICICIGOLD	EQ	27-Sep-2023	51.58	52.95	53.15	51.17	51.24	51.21	51.27	220251	112.92	3589	200418	91.00
ICICIINFRA	EQ	27-Sep-2023	63.16	63.21	63.69	63.01	63.69	63.58	63.27	3804	2.41	69	2804	73.71
ICICILIQ	EQ	27-Sep-2023	999.99	1000.00	1000.00	999.75	1000.00	999.99	1000.00	177395	1773.95	213	136124	76.73
ICICILOVOL	EQ	27-Sep-2023	163.56	168.45	168.45	162.82	164.00	163.87	163.84	170111	278.71	481	166070	97.62
ICICIM150	EQ	27-Sep-2023	154.00	154.00	155.17	153.50	155.17	154.93	154.60	12507	19.34	481	7249	57.96
ICICIMCAP	EQ	27-Sep-2023	121.69	121.91	122.55	121.57	122.41	122.45	122.22	10450	12.77	127	8587	82.17
ICICIMOM30	EQ	27-Sep-2023	23.20	23.21	23.56	23.21	23.50	23.53	23.45	60799	14.26	116	39603	65.14
ICICINF100	EQ	27-Sep-2023	214.93	218.10	218.10	214.15	215.18	215.73	215.01	3456	7.43	350	1966	56.89
ICICINIFTY	EQ	27-Sep-2023	215.38	217.25	217.25	214.26	216.46	216.30	215.46	124127	267.45	4081	102107	82.26
ICICINV20	EQ	27-Sep-2023	114.79	115.48	115.48	114.32	115.00	115.03	114.80	25490	29.26	747	20036	78.60
ICICINXT50	EQ	27-Sep-2023	46.75	47.23	47.23	46.41	46.75	46.74	46.62	24536	11.44	703	14224	57.97
ICICIPHARM	EQ	27-Sep-2023	96.09	96.40	97.24	96.40	96.88	96.87	96.84	11315	10.96	157	7008	61.94
ICICIPRULI	EQ	27-Sep-2023	577.05	577.00	581.00	573.15	580.35	579.95	577.76	953762	5510.46	26155	587643	61.61
ICICIQTY30	EQ	27-Sep-2023	165.55	165.68	166.48	165.68	166.19	166.17	166.03	251	0.42	8	250	99.60
ICICISENSX	EQ	27-Sep-2023	735.65	734.00	737.53	730.50	737.53	737.05	733.42	980	7.19	138	862	87.96
ICICISILVE	EQ	27-Sep-2023	73.26	72.68	72.75	72.36	72.62	72.60	72.57	149147	108.23	1225	132424	88.79
ICICITECH	EQ	27-Sep-2023	34.02	34.02	34.27	33.90	34.25	34.23	34.05	221046	75.26	619	158688	71.79
ICIL	EQ	27-Sep-2023	232.95	233.00	235.90	228.50	231.05	232.00	232.16	189856	440.76	6739	88992	46.87
ICRA	EQ	27-Sep-2023	5607.15	5575.15	5603.05	5525.15	5560.40	5561.65	5560.89	3346	186.07	821	2486	74.30
IDBI	EQ	27-Sep-2023	69.75	69.90	71.50	69.15	71.15	71.15	70.48	11394213	8030.30	23810	3980523	34.93
IDEA	EQ	27-Sep-2023	12.10	12.15	12.45	11.85	11.95	12.00	12.12	354689878	42983.32	118805	83033158	23.41
IDEAFORGE	EQ	27-Sep-2023	917.40	921.95	925.65	885.80	891.00	891.90	901.51	231152	2083.87	14602	137914	59.66
IDFC	EQ	27-Sep-2023	128.45	128.35	131.10	127.65	130.50	130.70	129.90	8705390	11308.25	28642	3820831	43.89
IDFCFIRSTB	EQ	27-Sep-2023	95.55	95.65	97.75	95.10	97.60	97.55	96.68	33615116	32498.11	102240	14441826	42.96
IDFNIFTYET	EQ	27-Sep-2023	215.00	211.00	211.67	210.00	211.67	211.67	210.98	104	0.22	17	99	95.19
IEL	BE	27-Sep-2023	10.10	10.10	10.10	10.10	10.10	10.10	10.10	85939	8.68	106	-	-
IEX	EQ	27-Sep-2023	131.75	131.75	132.35	130.15	132.00	132.10	131.52	3605330	4741.86	25261	1478900	41.02
IFBAGRO	EQ	27-Sep-2023	534.35	534.65	545.00	523.40	524.00	528.85	533.96	8888	47.46	670	3777	42.50
IFBIND	EQ	27-Sep-2023	899.10	899.10	916.85	893.75	898.85	899.90	900.61	14381	129.52	2316	7421	51.60
IFCI	EQ	27-Sep-2023	24.70	24.80	26.60	24.00	24.30	24.25	25.24	170296261	42979.84	124657	36955388	21.70
IFCI	NH	27-Sep-2023	1081.67	1084.00	1084.89	1084.00	1084.89	1084.89	1084.21	125	1.36	2	125	100.00
IFCI	NI	27-Sep-2023	2260.00	2314.70	2314.70	2314.70	2314.70	2314.70	2314.70	50	1.16	1	50	100.00
IFCI	NM	27-Sep-2023	2160.00	2165.00	2165.00	2165.00	2165.00	2165.00	2165.00	45	0.97	4	45	100.00
IFGLEXPOR	EQ	27-Sep-2023	472.95	474.45	474.45	464.05	466.10	466.85	467.96	18340	85.82	1999	10614	57.87
IGARASHI	EQ	27-Sep-2023	617.75	617.80	629.90	613.20	621.15	627.00	621.96	53258	331.24	6987	16974	31.87
IGL	EQ	27-Sep-2023	455.00	456.00	457.95	453.55	453.60	454.85	455.30	506232	2304.85	9318	263673	52.09
IGPL	EQ	27-Sep-2023	528.40	528.40	541.50	528.40	533.80	533.40	535.10	38386	205.40	4228	18983	49.45
IIFCL	N2	27-Sep-2023	1060.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	100	1.06	1	100	100.00
IIFL	EQ	27-Sep-2023	579.75	580.45	594.95	580.45	587.30	585.15	587.80	550412	3235.34	16053	378254	68.72
IIFL	N6	27-Sep-2023	1029.00	1005.15	1005.15	1005.00	1005.00	1005.00	1005.08	11	0.11	2	11	100.00
IIFL	NC	27-Sep-2023	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
IIFL	NE	27-Sep-2023	990.01	993.00	993.00	993.00	993.00	993.00	993.00	97	0.96	1	97	100.00
IIFL	NF	27-Sep-2023	976.84	976.84	979.50	976.00	978.15	978.24	977.49	1330	13.00	29	1315	98.87
IIFL	NH	27-Sep-2023	1075.60	1074.50	1076.00	1068.03	1075.00	1074.54	1074.23	374	4.02	34	374	100.00
IIFL	NI	27-Sep-2023	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	310	3.61	5	310	100.00
IIFL	NK	27-Sep-2023	1158.90	1161.90	1161.90	1161.90	1161.90	1161.90	1161.90	15	0.17	2	15	100.00
IIFL	NL	27-Sep-2023	954.00	954.00	958.00	948.00	950.25	950.25	952.47	807	7.69	20	553	68.53
IIFL	NM	27-Sep-2023	1035.01	1035.01	1073.00	1035.01	1073.00	1073.00	1054.01	200	2.11	3	100	50.00
IIFL	NP	27-Sep-2023	1016.00	1014.00	1015.50	1014.00	1015.10	1015.10	1015.21	505	5.13	5	505	100.00
IIFL	NS	27-Sep-2023	955.00	953.00	953.00	950.00	950.00	950.00	950.00	950	9.03	12	950	100.00
IIFL	NU	27-Sep-2023	926.31	901.00	950.00	901.00	950.00	950.00	925.50	50	0.46	2	25	50.00
IIFL	NV	27-Sep-2023	951.55	964.00	964.80	960.00	960.00	960.00	961.05	130	1.25	5	130	100.00
IIFL	NX	27-Sep-2023	945.55	945.55	945.55	945.55	945.55	945.55	945.55	57	0.54	2	57	100.00
IIFLSEC	EQ	27-Sep-2023	78.20	77.40	88.45	77.30	87.05	87.10	84.88	5016383	4257.66	21150	1721679	34.32
IIHFL	N4	27-Sep-2023	958.00	962.00	962.00	958.00	962.00	962.00	960.85	49	0.47	10	44	89.80
IIHFL	N5	27-Sep-2023	981.97	982.99	983.00	980.00	982.00	982.00	982.02	4071	39.98	24	4071	100.00
IIHFL	N8	27-Sep-2023	1090.00	1082.45	1082.45	1080.00	1080.00	1080.00	1080.47	972	10.50	47	972	100.00
IIHFL	NC	27-Sep-2023	912.00	912.00	919.00	912.00	919.00	919.00	918.80	106	0.97	5	106	100.00
IITL	BE	27-Sep-2023	106.00	106.00	106.00	105.10	106.00	106.00	105.66	344	0.36	8	-	-
IKIO	EQ	27-Sep-2023	353.90	353.95	356.20	352.25	354.00	353.25	353.60	89425	316.21	5030	48351	54.07
IL&FSENGG	BZ	27-Sep-2023	16.35	16.90	17.15	16.00	16.20	16.15	16.60	65709	10.91	116	-	-
IL&FSTRANS	BZ	27-Sep-2023	3.35	3.50	3.50	3.50	3.50	3.50	3.50	17858	0.63	30	-	-
IMAGICAA	EQ	27-Sep-2023	51.90	51.75	52.20	51.10	51.30	51.65	51.63	1018961	526.09	4764	517605	50.80
IMFA	EQ	27-Sep-2023	420.35	423.95	429.90	416.00	420.60	420.35	422.91	235114	994.33	13434	86462	36.77
IMPAL	EQ	27-Sep-2023	793.85	791.05	801.95	780.00	790.00	795.05	797.08	2113	16.84	204	1703	80.60
IMPEXFERRO	BE	27-Sep-2023	3.55	3.50	3.50	3.50	3.50	3.50	3.50	11638	0.41	18	-	-
INCREDIBLE	EQ	27-Sep-2023	29.25	29.00	29.60	28.60	28.60	29.35	29.33	10808	3.17	87	7015	64.91
INDBANK	BE	27-Sep-2023	35.65	35.65	36.90	35.40	36.35	36.30	36.19	124479	45.06	555	-	-
INDHOTEL	EQ	27-Sep-2023	410.50	412.95	414.90	411.40	412.60	413.15	413.00	2458909	10155.30	36161	1289006	52.42
INDIACEM	EQ	27-Sep-2023	232.35	234.70	235.70	230.50	232.00	232.55	232.89	3091644	7200.21	17474	1032769	33.41
INDIAGLYCO	EQ	27-Sep-2023	701.10	703.75	704.25	696.85	703.80	701.60	700.88	36919	258.76	2193	19579	53.03
INDIAMART	EQ	27-Sep-2023	2916.15	2930.00	2940.00	2872.50	2927.00	2911.05	2897.25	150470	4359.49	12572	45215	30.05
INDIANB	EQ	27-Sep-2023	428.15	428.40	446.50	425.55	431.90	431.80	436.88	4714312	20595.99	47394	1376112	29.19
INDIANCARD	EQ	27-Sep-2023	255.30	259.75	263.95	251.95	259.20	258.10	256.92	8854	22.75	462	5826	65.80
INDIANHUME	EQ	27-Sep-2023	245.75	245.75	245.75	240.95	241.55	241.60	242.45	21632	52.45	1067	14941	69.07
INDIGO	EQ	27-Sep-2023	2404.45	2400.00	2409.95	2381.45	2390.00	2388.15	2393.62	849017	20322.25	68139	645689	76.05
INDIGOPNTS	EQ	27-Sep-2023	1515.65	1505.55	1524.05	1499.75	1504.90	1502.05	1507.40	38907	586.48	7746	22869	58.78
INDIGRID	IV	27-Sep-2023	137.83	138.38	138.38	137.56	137.90	137.95	137.99	179135	247.19	765	167591	93.56
INDIGRID	NF	27-Sep-2023	1008.00	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	13	0.13	1	13	100.00
INDIGRID	NH	27-Sep-2023	995.00	963.96	963.96	963.96	963.96	963.96	963.96	32	0.31	1	32	100.00
INDIGRID	NJ	27-Sep-2023	1028.99	1038.99	1038.99	1038.99	1038.99	1038.99	1038.99	1	0.01	1	1	100.00
INDNIPPON	EQ	27-Sep-2023	516.60	516.60	528.00	513.00	520.95	519.95	520.70	24440	127.26	2797	13847	56.66
INDOAMIN	EQ	27-Sep-2023	120.80	121.00	122.15	118.30	119.50	119.20	119.86	66389	79.57	1966	35572	53.58
INDOBORAX	BE	27-Sep-2023	162.45	160.25	163.75	158.00	161.85	161.30	160.02	34720	55.56	516	-	-
INDOCO	EQ	27-Sep-2023	333.65	333.60	340.25	333.45	335.00	334.40	335.47	206958	694.28	4162	183653	88.74
INDORAMA	EQ	27-Sep-2023	49.10	49.60	49.60	48.50	48.90	48.85	48.86	136931	66.91	1178	81086	59.22
INDOSTAR	BE	27-Sep-2023	173.75	175.40	177.90	173.00	173.25	174.10	175.39	111147	194.94	1698	-	-
INDOTECH	BE	27-Sep-2023	420.10	418.30	420.00	418.30	420.00	420.00	419.08	767	3.21	30	-	-
INDOTHAI	BE	27-Sep-2023	221.55	221.55	229.00	220.00	226.00	225.45	225.48	293	0.66	12	-	-
INDOWIND	BE	27-Sep-2023	13.80	14.00	14.00	13.45	13.70	13.70	13.65	164153	22.41	524	-	-
INDRAMEDCO	BE	27-Sep-2023	167.55	167.55	170.85	164.40	166.75	165.30	166.66	72834	121.38	695	-	-
INDSWFTLAB	EQ	27-Sep-2023	88.95	89.00	90.55	88.30	89.60	89.15	89.35	128892	115.17	1803	72055	55.90
INDSWFTLTD	BE	27-Sep-2023	20.70	20.30	20.30	20.30	20.30	20.30	20.30	1587	0.32	7	-	-
INDTERRAIN	EQ	27-Sep-2023	58.75	59.45	59.60	57.45	58.10	58.15	58.27	129721	75.59	1386	80851	62.33
INDUSINDBK	EQ	27-Sep-2023	1423.05	1425.00	1439.00	1418.30	1439.00	1436.45	1426.90	3697690	52762.50	126488	2646857	71.58
INDUSTOWER	EQ	27-Sep-2023	189.65	190.15	193.35	188.50	191.00	191.15	190.84	10950417	20897.37	63662	4920039	44.93
INFIBEAM	EQ	27-Sep-2023	17.25	17.35	18.15	17.20	17.85	17.90	17.81	73902661	13160.78	44252	20088112	27.18
INFINIUM	SM	27-Sep-2023	308.00	292.60	292.60	292.60	292.60	292.60	292.60	4000	11.70	2	4000	100.00
INFOBEAN	EQ	27-Sep-2023	468.25	463.55	468.00	462.10	463.55	463.55	464.74	9496	44.13	1797	5199	54.75
INFOMEDIA	EQ	27-Sep-2023	5.45	5.60	5.70	5.30	5.70	5.70	5.64	107731	6.08	174	86631	80.41
INFRABEES	EQ	27-Sep-2023	642.58	643.00	647.35	640.31	645.01	646.65	646.05	4644	30.00	186	4449	95.80
INFY	EQ	27-Sep-2023	1460.65	1456.00	1469.60	1450.05	1469.00	1467.00	1462.30	3863586	56497.38	142755	2338942	60.54
INGERRAND	EQ	27-Sep-2023	2923.60	2925.50	2982.00	2908.70	2965.00	2955.80	2950.17	8895	262.42	2581	3781	42.51
INNOVANA	SM	27-Sep-2023	608.00	608.00	608.00	577.60	577.60	577.60	580.31	5600	32.50	12	5200	92.86
INNOVATIVE	SM	27-Sep-2023	7.50	7.50	7.50	7.15	7.15	7.15	7.16	144000	10.31	24	144000	100.00
INOXGREEN	EQ	27-Sep-2023	64.25	64.50	64.90	63.35	64.15	63.95	63.91	616018	393.70	4109	255369	41.45
INOXWIND	EQ	27-Sep-2023	196.75	196.75	201.90	193.85	196.50	197.80	198.00	401505	794.97	13049	228705	56.96
INSECTICID	EQ	27-Sep-2023	458.90	457.70	466.20	456.45	458.00	457.55	460.58	39082	180.00	4099	25443	65.10
INSPIRISYS	BE	27-Sep-2023	63.40	63.50	64.00	62.00	62.15	62.30	62.33	15263	9.51	45	-	-
INTELLECT	EQ	27-Sep-2023	717.40	717.00	724.00	707.00	715.70	718.05	716.41	163774	1173.30	7757	65685	40.11
INTENTECH	EQ	27-Sep-2023	83.30	83.30	83.95	80.75	81.20	81.40	82.00	91740	75.23	1432	49517	53.98
INTLCONV	EQ	27-Sep-2023	80.35	80.00	82.25	79.90	80.95	80.55	80.94	258978	209.61	2856	135040	52.14
INVENTURE	EQ	27-Sep-2023	2.30	2.30	2.65	2.25	2.40	2.40	2.43	10967626	266.19	3409	4936836	45.01
IOB	EQ	27-Sep-2023	45.40	45.10	45.55	44.55	45.00	45.00	44.99	61745352	27779.90	70189	7165466	11.60
IOC	EQ	27-Sep-2023	92.00	92.05	92.40	90.10	90.60	90.40	90.58	17576586	15921.70	70726	8806198	50.10
IOLCP	EQ	27-Sep-2023	472.25	473.00	484.00	468.15	470.40	470.80	473.44	532863	2522.77	19866	192623	36.15
IONEXCHANG	EQ	27-Sep-2023	504.80	504.00	507.00	496.15	499.00	497.80	500.18	79646	398.37	9543	48346	60.70
IPCALAB	EQ	27-Sep-2023	905.10	909.90	931.00	897.50	922.75	922.70	912.91	694015	6335.70	26415	248930	35.87
IPL	EQ	27-Sep-2023	290.75	289.25	291.55	282.35	286.00	286.55	287.00	850750	2441.66	6088	394797	46.41
IRB	EQ	27-Sep-2023	32.00	32.00	32.15	31.30	31.50	31.45	31.65	12554444	3973.48	18692	5549949	44.21
IRBINVIT	IV	27-Sep-2023	70.92	71.28	71.79	70.50	70.90	70.86	71.05	163262	116.00	828	119299	73.07
IRCON	EQ	27-Sep-2023	141.10	141.45	144.00	141.05	142.20	142.55	142.57	6959948	9922.84	31450	1858116	26.70
IRCTC	EQ	27-Sep-2023	681.55	681.55	686.50	674.10	682.10	682.00	680.39	1155826	7864.13	31574	410091	35.48
IREDA	N4	27-Sep-2023	1043.15	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	92	0.97	1	92	100.00
IRFC	EQ	27-Sep-2023	75.95	74.85	76.70	74.85	75.30	75.40	75.65	31966561	24183.51	95393	9370306	29.31
IRFC	N2	27-Sep-2023	1163.01	1169.00	1169.00	1163.00	1163.00	1163.00	1163.42	195	2.27	5	190	97.44
IRFC	N4	27-Sep-2023	1118.55	1147.99	1150.00	1147.99	1150.00	1148.97	1148.98	2050	23.55	8	2050	100.00
IRFC	N9	27-Sep-2023	1048.90	1045.50	1048.20	1044.50	1046.50	1046.50	1046.39	4012	41.98	26	4012	100.00
IRFC	NA	27-Sep-2023	1195.00	1195.00	1198.00	1187.20	1198.00	1198.00	1194.25	1190	14.21	15	840	70.59
IRFC	NE	27-Sep-2023	1209.99	1209.99	1229.99	1200.05	1212.00	1212.00	1207.91	903	10.91	7	903	100.00
IRFC	NJ	27-Sep-2023	1184.00	1182.55	1189.91	1182.55	1189.00	1189.00	1187.52	1925	22.86	16	1535	79.74
IRFC	NN	27-Sep-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	2	5	100.00
IRFC	NO	27-Sep-2023	1200.00	1204.90	1205.00	1204.90	1205.00	1205.00	1205.00	802	9.66	5	800	99.75
IRIS	BE	27-Sep-2023	96.70	96.70	97.95	94.00	97.30	96.55	96.47	15229	14.69	158	-	-
IRISDOREME	EQ	27-Sep-2023	73.70	75.60	75.60	74.05	74.70	74.75	74.50	44640	33.26	372	12512	28.03
ISEC	EQ	27-Sep-2023	614.20	614.25	616.95	607.85	614.75	614.85	611.79	341242	2087.67	10615	206470	60.51
ISFT	EQ	27-Sep-2023	146.30	147.40	147.40	141.00	142.50	142.30	143.87	22561	32.46	908	11959	53.01
ISGEC	EQ	27-Sep-2023	712.60	712.10	737.90	712.10	727.00	727.55	729.48	63910	466.21	6473	27117	42.43
ISHAN	SM	27-Sep-2023	31.40	32.35	32.40	32.35	32.35	32.35	32.37	4800	1.55	3	4800	100.00
ISMTLTD	EQ	27-Sep-2023	76.05	76.05	76.60	74.80	76.00	75.60	75.38	99370	74.90	1413	44882	45.17
ITBEES	EQ	27-Sep-2023	34.14	34.29	34.50	33.96	34.35	34.29	34.15	2185038	746.11	9907	1268541	58.06
ITC	EQ	27-Sep-2023	442.45	442.45	449.80	438.80	449.35	449.15	445.78	10490786	46765.97	161084	6704583	63.91
ITDC	EQ	27-Sep-2023	371.90	373.00	379.00	371.90	376.85	376.95	375.60	35335	132.72	3288	14008	39.64
ITDCEM	EQ	27-Sep-2023	216.65	216.40	222.90	214.10	219.65	220.55	219.82	946074	2079.67	12805	486621	51.44
ITI	EQ	27-Sep-2023	192.90	192.10	209.80	191.05	203.45	206.65	202.86	12682788	25728.40	82158	2037894	16.07
IVC	BE	27-Sep-2023	7.90	8.00	8.05	7.80	8.00	8.00	7.95	143712	11.43	460	-	-
IVP	EQ	27-Sep-2023	160.60	162.30	164.50	158.85	159.95	160.30	161.98	11570	18.74	827	8261	71.40
IVZINGOLD	EQ	27-Sep-2023	5217.45	5241.00	5241.00	5190.00	5190.00	5190.00	5194.72	134	6.96	15	110	82.09
IWEL	EQ	27-Sep-2023	2463.20	2488.00	2542.00	2460.00	2541.00	2538.10	2525.53	2798	70.66	456	2132	76.20
IZMO	BE	27-Sep-2023	192.30	191.00	191.00	190.00	190.00	190.00	190.41	17790	33.87	68	-	-
J&KBANK	EQ	27-Sep-2023	106.85	107.40	107.90	104.85	106.65	106.60	106.52	4450454	4740.41	15792	1207890	27.14
JAGRAN	EQ	27-Sep-2023	98.70	99.45	101.10	97.60	100.35	100.15	99.77	98580	98.35	1635	53589	54.36
JAGSNPHARM	EQ	27-Sep-2023	419.95	419.90	435.00	412.00	427.00	424.15	427.97	28666	122.68	2521	10861	37.89
JAIBALAJI	BE	27-Sep-2023	441.20	445.00	445.00	419.15	419.15	425.30	434.11	821326	3565.42	3321	-	-
JAICORPLTD	EQ	27-Sep-2023	210.95	212.45	214.00	207.90	213.00	213.05	211.67	1520426	3218.22	14021	394320	25.93
JAIPURKURT	EQ	27-Sep-2023	66.20	67.15	77.00	66.20	72.70	74.40	70.77	108069	76.48	1605	41101	38.03
JALAN	SM	27-Sep-2023	5.25	5.40	5.50	5.35	5.50	5.50	5.46	57000	3.11	15	51000	89.47
JAMNAAUTO	EQ	27-Sep-2023	118.35	118.50	119.30	117.50	117.95	117.90	118.13	689486	814.46	6211	305944	44.37
JASH	EQ	27-Sep-2023	1366.70	1378.00	1378.00	1322.10	1343.00	1351.75	1346.65	3721	50.11	630	2642	71.00
JAYAGROGN	EQ	27-Sep-2023	201.45	203.55	206.00	199.05	202.90	201.45	201.79	8329	16.81	643	4382	52.61
JAYBARMARU	EQ	27-Sep-2023	267.35	265.00	271.80	265.00	267.50	267.35	267.53	6922	18.52	420	4623	66.79
JAYNECOIND	EQ	27-Sep-2023	35.60	35.55	36.60	35.40	35.65	35.75	35.78	245281	87.75	910	206449	84.17
JAYSREETEA	EQ	27-Sep-2023	106.55	107.20	116.50	106.65	110.50	110.90	113.22	1086376	1229.98	14450	302835	27.88
JBCHEPHARM	EQ	27-Sep-2023	1407.15	1411.00	1421.60	1394.45	1411.25	1411.30	1405.38	68407	961.38	10189	42928	62.75
JBMA	BE	27-Sep-2023	1374.30	1376.00	1376.00	1358.25	1370.00	1371.95	1372.22	30324	416.11	2744	-	-
JCHAC	EQ	27-Sep-2023	1250.00	1250.00	1265.80	1242.00	1250.00	1249.70	1250.20	23100	288.80	1529	15149	65.58
JETAIRWAYS	BZ	27-Sep-2023	54.15	54.00	54.80	53.00	54.00	53.60	53.73	20922	11.24	303	-	-
JETFREIGHT	BE	27-Sep-2023	9.85	9.85	10.20	9.70	9.90	9.95	9.88	69740	6.89	209	-	-
JETKNIT	SM	27-Sep-2023	81.50	85.55	85.55	85.55	85.55	85.55	85.55	1500	1.28	1	1500	100.00
JHS	BE	27-Sep-2023	21.90	22.30	22.30	21.90	22.30	22.30	22.30	31697	7.07	33	-	-
JINDALPHOT	EQ	27-Sep-2023	567.00	562.00	566.50	522.70	529.00	529.30	539.03	75497	406.95	4365	32714	43.33
JINDALPOLY	EQ	27-Sep-2023	695.75	691.00	694.75	684.80	691.00	687.60	688.53	33415	230.07	3382	16568	49.58
JINDALSAW	EQ	27-Sep-2023	348.70	349.00	351.50	344.25	346.00	345.65	347.96	390349	1358.26	9424	228849	58.63
JINDALSTEL	EQ	27-Sep-2023	693.70	693.05	697.30	682.10	690.05	692.75	689.03	1491241	10275.08	27535	543470	36.44
JINDRILL	EQ	27-Sep-2023	574.45	575.00	597.70	570.10	589.00	589.95	588.63	106360	626.06	6482	41453	38.97
JINDWORLD	EQ	27-Sep-2023	366.75	366.95	398.50	363.45	389.00	388.55	384.93	1178366	4535.94	37004	416212	35.32
JIOFIN	EQ	27-Sep-2023	230.40	231.20	231.20	227.00	227.30	227.35	227.92	10984321	25035.92	113266	8568940	78.01
JISLDVREQS	BE	27-Sep-2023	32.25	32.05	32.10	32.05	32.10	32.10	32.06	8437	2.70	36	-	-
JISLJALEQS	EQ	27-Sep-2023	63.10	63.30	64.00	62.70	63.40	63.30	63.38	2502057	1585.85	9092	1090053	43.57
JITFINFRA	BE	27-Sep-2023	429.10	429.10	429.95	410.00	411.50	413.05	416.96	18050	75.26	360	-	-
JIWANRAM	ST	27-Sep-2023	22.15	21.05	21.05	21.05	21.05	21.05	21.05	24000	5.05	3	24000	100.00
JKCEMENT	EQ	27-Sep-2023	3156.90	3144.00	3214.95	3144.00	3200.00	3204.90	3197.80	84599	2705.30	8204	48362	57.17
JKIL	EQ	27-Sep-2023	429.35	430.95	431.15	420.00	423.40	423.80	423.79	355359	1505.98	7309	207642	58.43
JKLAKSHMI	EQ	27-Sep-2023	634.05	636.00	642.55	635.00	635.30	636.70	638.32	217720	1389.75	9249	172665	79.31
JKPAPER	EQ	27-Sep-2023	391.20	391.60	395.70	389.55	395.00	394.40	393.03	597718	2349.24	9167	314816	52.67
JKTYRE	EQ	27-Sep-2023	278.05	279.00	284.50	276.65	278.25	277.90	280.32	889680	2493.93	16353	269129	30.25
JLHL	EQ	27-Sep-2023	1100.90	1100.65	1107.95	1070.20	1093.00	1092.25	1089.34	248053	2702.13	15955	66975	27.00
JMA	EQ	27-Sep-2023	74.25	73.30	75.40	73.30	74.40	74.55	74.60	14264	10.64	426	4843	33.95
JMFINANCIL	EQ	27-Sep-2023	84.80	85.00	87.10	83.90	86.85	86.60	85.55	2414069	2065.31	9614	1007336	41.73
JOCIL	EQ	27-Sep-2023	198.60	200.00	202.80	197.35	198.00	197.85	199.12	13996	27.87	850	8470	60.52
JPASSOCIAT	EQ	27-Sep-2023	12.35	12.35	12.45	12.00	12.15	12.15	12.21	18126822	2213.89	7673	6448211	35.57
JPOLYINVST	EQ	27-Sep-2023	554.45	553.00	558.45	525.55	530.60	532.95	540.94	13465	72.84	1413	7387	54.86
JPPOWER	EQ	27-Sep-2023	10.55	10.60	10.60	10.35	10.40	10.45	10.46	121965186	12757.10	32458	25305128	20.75
JSL	EQ	27-Sep-2023	462.55	469.00	477.60	456.90	462.40	461.15	467.52	816795	3818.67	26817	479748	58.74
JSLL	SM	27-Sep-2023	1000.65	990.00	1000.00	980.00	980.00	980.00	991.54	3500	34.70	7	2500	71.43
JSWENERGY	EQ	27-Sep-2023	439.90	439.65	444.90	429.50	432.00	432.90	435.39	5638981	24551.76	62940	2311674	40.99
JSWHL	EQ	27-Sep-2023	4766.40	4800.00	4800.00	4740.05	4794.40	4764.70	4760.09	41026	1952.87	395	40504	98.73
JSWSTEEL	EQ	27-Sep-2023	779.65	780.00	785.70	774.65	780.00	779.60	780.70	2612372	20394.78	68210	1510690	57.83
JTEKTINDIA	EQ	27-Sep-2023	146.00	146.00	146.65	144.65	145.00	145.90	145.55	474710	690.92	2057	421098	88.71
JTLIND	EQ	27-Sep-2023	236.90	234.05	239.10	227.35	236.15	237.15	232.84	1071034	2493.81	14049	456169	42.59
JUBLFOOD	EQ	27-Sep-2023	545.80	545.75	555.80	544.85	552.30	551.55	551.20	5143120	28348.92	65704	2771931	53.90
JUBLINDS	EQ	27-Sep-2023	667.60	669.20	674.40	633.90	652.95	649.60	657.83	24048	158.20	2329	12332	51.28
JUBLINGREA	EQ	27-Sep-2023	472.55	476.95	478.40	467.50	474.60	473.80	472.08	132744	626.66	8833	65270	49.17
JUBLPHARMA	EQ	27-Sep-2023	424.45	424.45	430.00	424.05	427.85	426.40	428.01	47761	204.42	4399	18536	38.81
JUNIORBEES	EQ	27-Sep-2023	479.50	469.55	493.90	469.55	480.50	479.90	479.14	98302	471.01	4101	61139	62.20
JUSTDIAL	EQ	27-Sep-2023	725.55	725.95	726.45	718.85	724.20	721.90	722.33	39452	284.97	3683	13627	34.54
JWL	EQ	27-Sep-2023	302.80	309.40	317.90	308.50	317.90	317.90	315.51	536889	1693.95	3648	337596	62.88
JYOTHYLAB	EQ	27-Sep-2023	367.25	369.00	370.80	361.70	364.50	365.95	366.79	737404	2704.73	19386	378046	51.27
JYOTISTRUC	BE	27-Sep-2023	13.95	14.20	14.20	14.20	14.20	14.20	14.20	497213	70.60	148	-	-
KABRAEXTRU	EQ	27-Sep-2023	442.75	442.75	445.50	437.00	439.70	439.30	440.20	33849	149.00	2836	19565	57.80
KAJARIACER	EQ	27-Sep-2023	1346.45	1350.00	1360.50	1333.00	1336.30	1338.65	1343.52	52094	699.90	6449	27776	53.32
KAKATCEM	EQ	27-Sep-2023	220.60	225.00	225.00	217.25	220.00	220.20	220.08	10040	22.10	706	6364	63.39
KALAMANDIR	EQ	27-Sep-2023	222.00	231.00	247.00	230.95	245.00	244.90	236.77	33760453	79933.47	357818	24281099	71.92
KALYANIFRG	BE	27-Sep-2023	539.65	528.85	528.85	528.85	528.85	528.85	528.85	507	2.68	19	-	-
KALYANKJIL	EQ	27-Sep-2023	216.55	217.20	227.30	215.60	223.65	224.20	223.50	5748219	12847.10	78780	2703556	47.03
KAMATHOTEL	EQ	27-Sep-2023	204.50	204.95	205.00	199.30	199.30	200.55	201.69	8175	16.49	322	6062	74.15
KAMDHENU	EQ	27-Sep-2023	297.25	297.25	298.40	291.10	295.00	294.80	294.80	20207	59.57	1331	10786	53.38
KAMOPAINTS	BE	27-Sep-2023	155.80	154.00	163.55	154.00	163.00	163.05	157.31	92176	145.00	438	-	-
KANANIIND	EQ	27-Sep-2023	7.65	7.70	7.95	7.55	7.95	7.90	7.86	131233	10.31	473	102738	78.29
KANDARP	SM	27-Sep-2023	20.00	20.00	20.00	20.00	20.00	20.00	20.00	8000	1.60	2	4000	50.00
KANORICHEM	EQ	27-Sep-2023	138.15	138.50	141.40	137.75	140.80	140.00	139.54	127157	177.44	3224	60906	47.90
KANPRPLA	EQ	27-Sep-2023	123.25	124.00	127.70	121.35	125.00	125.60	125.67	25962	32.63	542	17289	66.59
KANSAINER	EQ	27-Sep-2023	327.90	327.95	330.35	326.50	327.85	327.40	328.01	319436	1047.79	7445	247041	77.34
KAPSTON	EQ	27-Sep-2023	181.05	188.00	188.00	179.00	180.75	180.20	180.42	9863	17.80	332	7635	77.41
KARMAENG	BE	27-Sep-2023	42.90	43.50	43.50	42.90	43.50	43.50	43.09	403	0.17	20	-	-
KARURVYSYA	EQ	27-Sep-2023	136.05	136.00	137.40	134.95	136.20	135.60	135.91	1546426	2101.77	12420	1041972	67.38
KAUSHALYA	EQ	27-Sep-2023	6.80	6.80	7.00	6.50	6.50	6.60	6.74	341654	23.03	541	192178	56.25
KAVVERITEL	BE	27-Sep-2023	8.50	8.50	8.50	8.40	8.40	8.40	8.48	4604	0.39	20	-	-
KAYA	EQ	27-Sep-2023	338.50	342.90	343.55	337.05	340.00	340.20	340.05	7889	26.83	459	6151	77.97
KAYNES	EQ	27-Sep-2023	2118.45	2124.95	2244.50	2112.75	2226.00	2229.25	2199.22	122661	2697.59	16260	56354	45.94
KBCGLOBAL	BE	27-Sep-2023	2.50	2.50	2.50	2.45	2.50	2.50	2.46	492332	12.13	347	-	-
KCP	EQ	27-Sep-2023	115.10	116.25	117.50	115.05	115.75	116.50	116.23	431050	501.02	3264	251595	58.37
KCPSUGIND	EQ	27-Sep-2023	36.20	36.30	36.60	35.35	36.05	36.10	35.98	665264	239.33	3777	204368	30.72
KDDL	EQ	27-Sep-2023	2034.05	2059.00	2059.00	2020.75	2040.00	2043.15	2037.04	17301	352.43	5329	11041	63.82
KDL	SM	27-Sep-2023	298.30	287.15	300.00	287.15	298.00	298.35	293.62	12800	37.58	16	11200	87.50
KEC	EQ	27-Sep-2023	662.45	662.45	667.00	655.00	657.95	661.25	661.44	208191	1377.06	12916	99759	47.92
KECL	EQ	27-Sep-2023	105.40	105.45	107.00	104.25	105.90	105.60	105.54	110240	116.35	1464	79413	72.04
KEEPLEARN	BE	27-Sep-2023	3.25	3.25	3.25	3.25	3.25	3.25	3.25	2001	0.07	2	-	-
KEI	EQ	27-Sep-2023	2508.95	2525.00	2626.05	2505.00	2626.00	2617.15	2591.79	423911	10986.87	29623	152335	35.94
KEL	ST	27-Sep-2023	78.75	74.85	82.65	74.85	81.60	81.70	79.40	202800	161.02	159	198000	97.63
KELLTONTEC	EQ	27-Sep-2023	86.35	86.75	89.40	86.30	87.35	86.65	87.09	451944	393.59	4267	173776	38.45
KENNAMET	EQ	27-Sep-2023	2860.50	2854.00	2908.90	2751.35	2794.00	2783.95	2830.98	54570	1544.87	14597	19676	36.06
KERNEX	BE	27-Sep-2023	425.90	426.00	440.00	413.00	434.00	433.25	431.81	21201	91.55	325	-	-
KESORAMIND	BE	27-Sep-2023	89.15	90.00	90.45	88.00	89.10	89.50	89.44	218411	195.34	670	-	-
KEYFINSERV	EQ	27-Sep-2023	114.35	113.70	114.70	111.85	114.35	114.15	113.73	11760	13.37	771	2964	25.20
KFINTECH	EQ	27-Sep-2023	460.15	462.40	467.90	458.30	467.00	464.80	462.98	106368	492.46	6412	44189	41.54
KHADIM	EQ	27-Sep-2023	266.20	267.00	289.95	264.00	271.10	272.65	276.26	153344	423.63	6605	38283	24.97
KHAICHEM	EQ	27-Sep-2023	65.70	65.60	66.40	65.20	65.60	65.40	65.58	103222	67.69	1178	50387	48.81
KHAITANLTD	BE	27-Sep-2023	56.00	57.15	57.70	56.00	57.00	56.15	56.15	250	0.14	15	-	-
KHANDSE	BE	27-Sep-2023	25.05	26.25	26.25	24.65	25.35	25.35	25.21	3153	0.79	123	-	-
KICL	EQ	27-Sep-2023	2677.85	2677.85	2735.00	2639.55	2729.00	2708.80	2680.68	1742	46.70	585	954	54.76
KILITCH	BE	27-Sep-2023	249.95	247.00	248.00	245.00	248.00	248.00	246.82	7498	18.51	52	-	-
KIMS	EQ	27-Sep-2023	1965.30	1971.00	1986.95	1960.00	1975.00	1972.25	1975.35	36124	713.58	6621	22009	60.93
KINGFA	EQ	27-Sep-2023	2311.15	2319.40	2333.00	2305.00	2310.00	2317.05	2320.52	3006	69.75	637	1610	53.56
KIOCL	EQ	27-Sep-2023	326.85	328.90	332.50	315.10	317.00	316.75	320.97	603719	1937.78	16103	119981	19.87
KIRIINDUS	EQ	27-Sep-2023	272.20	272.25	273.50	270.00	271.00	271.05	271.04	77303	209.52	3245	36227	46.86
KIRLFER	EQ	27-Sep-2023	463.75	460.15	465.20	458.65	460.15	460.95	460.60	199433	918.59	7000	152072	76.25
KIRLOSBROS	EQ	27-Sep-2023	818.40	829.00	843.00	813.05	830.00	830.10	825.55	135007	1114.55	8071	104600	77.48
KIRLOSENG	EQ	27-Sep-2023	510.65	512.65	526.65	508.05	523.00	522.10	520.58	478426	2490.60	24366	204087	42.66
KIRLOSIND	EQ	27-Sep-2023	3199.85	3199.85	3254.00	3165.15	3254.00	3219.55	3211.80	722	23.19	236	443	61.36
KIRLPNU	EQ	27-Sep-2023	613.70	618.95	618.95	607.00	613.25	611.35	612.10	26415	161.69	2989	13852	52.44
KITEX	EQ	27-Sep-2023	202.55	202.10	204.00	199.10	203.80	202.85	202.29	146908	297.18	3469	69988	47.64
KKCL	EQ	27-Sep-2023	709.65	709.00	715.00	693.20	709.80	705.05	705.55	36133	254.94	3120	20706	57.30
KMSUGAR	EQ	27-Sep-2023	36.25	36.25	37.40	35.50	36.75	36.35	36.12	1084967	391.94	4597	297036	27.38
KNAGRI	SM	27-Sep-2023	127.00	127.00	129.00	124.55	129.00	129.00	127.06	6400	8.13	4	4800	75.00
KNRCON	EQ	27-Sep-2023	278.55	282.05	286.10	278.20	279.00	279.55	281.09	1024299	2879.17	25298	579914	56.62
KODYTECH	ST	27-Sep-2023	160.00	170.00	178.50	169.00	178.50	178.50	171.53	1024000	1756.46	1025	1021600	99.77
KOHINOOR	EQ	27-Sep-2023	35.30	36.00	36.00	35.05	35.10	35.15	35.24	64303	22.66	503	38306	59.57
KOKUYOCMLN	BE	27-Sep-2023	136.80	137.90	137.90	135.10	135.15	135.85	136.62	33490	45.75	354	-	-
KOLTEPATIL	EQ	27-Sep-2023	459.20	459.20	459.20	440.90	456.40	456.00	452.90	175950	796.87	8956	68717	39.05
KOPRAN	EQ	27-Sep-2023	222.90	223.35	233.70	222.30	232.00	232.70	227.96	356911	813.61	4335	229652	64.34
KORE	SM	27-Sep-2023	311.15	308.00	316.00	308.00	315.00	315.00	312.67	6000	18.76	6	6000	100.00
KOTAKALPHA	EQ	27-Sep-2023	34.77	34.77	35.24	34.76	35.17	35.20	35.05	106619	37.37	526	76395	71.65
KOTAKBANK	EQ	27-Sep-2023	1764.10	1764.00	1771.10	1750.00	1769.70	1765.15	1760.84	3004206	52899.15	125432	1972653	65.66
KOTAKBKETF	EQ	27-Sep-2023	456.34	454.63	456.31	451.67	456.22	456.03	453.62	3405	15.45	388	2368	69.54
KOTAKCONS	EQ	27-Sep-2023	85.92	85.78	86.22	85.21	86.22	86.18	85.87	252	0.22	15	42	16.67
KOTAKGOLD	EQ	27-Sep-2023	50.29	50.16	50.19	49.90	50.04	50.01	50.03	276726	138.45	941	262450	94.84
KOTAKIT	EQ	27-Sep-2023	34.00	34.68	34.86	33.80	34.11	34.30	34.04	59949	20.41	309	27898	46.54
KOTAKLIQ	EQ	27-Sep-2023	999.99	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	5	0.05	1	5	100.00
KOTAKLOVOL	EQ	27-Sep-2023	15.34	15.33	15.44	15.33	15.42	15.42	15.38	4438	0.68	54	3891	87.67
KOTAKMID50	EQ	27-Sep-2023	116.91	117.75	118.25	116.76	118.12	118.12	117.54	34056	40.03	213	27427	80.54
KOTAKMNC	EQ	27-Sep-2023	22.30	22.30	22.88	22.10	22.39	22.38	22.24	2368	0.53	41	1489	62.88
KOTAKNIFTY	EQ	27-Sep-2023	211.52	213.24	213.24	210.11	211.42	211.79	210.71	53693	113.13	377	39068	72.76
KOTAKNV20	EQ	27-Sep-2023	117.28	118.29	118.29	116.17	117.84	117.68	117.12	7800	9.14	193	4610	59.10
KOTAKPSUBK	EQ	27-Sep-2023	516.18	517.21	523.54	514.00	522.80	521.05	519.11	27003	140.18	919	13710	50.77
KOTAKSILVE	EQ	27-Sep-2023	71.27	70.74	70.79	70.10	70.70	70.69	70.57	13874	9.79	115	12073	87.02
KOTARISUG	BE	27-Sep-2023	56.60	56.55	57.35	55.65	56.35	56.00	56.18	68190	38.31	847	-	-
KOTHARIPET	EQ	27-Sep-2023	119.85	122.00	122.00	116.55	118.60	118.05	118.43	106844	126.54	2323	46658	43.67
KOTHARIPRO	EQ	27-Sep-2023	122.25	122.50	123.15	121.00	121.40	121.95	122.13	4802	5.86	160	2428	50.56
KOTYARK	SM	27-Sep-2023	683.60	685.00	685.00	655.10	665.00	663.65	667.16	55800	372.28	241	35600	63.80
KOVAI	EQ	27-Sep-2023	2570.30	2537.00	2624.90	2537.00	2594.40	2598.75	2600.44	4133	107.48	551	3075	74.40
KPIGREEN	EQ	27-Sep-2023	821.20	822.45	830.00	816.50	828.00	822.85	822.76	49772	409.51	3397	28217	56.69
KPIL	EQ	27-Sep-2023	632.15	632.00	637.00	627.20	628.00	629.30	631.08	48811	308.04	4569	26812	54.93
KPITTECH	EQ	27-Sep-2023	1086.60	1089.00	1134.00	1077.05	1129.00	1128.30	1110.79	1051809	11683.42	44179	330924	31.46
KPRMILL	EQ	27-Sep-2023	744.95	748.90	759.90	746.45	753.30	753.15	753.88	226733	1709.30	17196	114755	50.61
KRBL	EQ	27-Sep-2023	417.85	418.25	420.00	411.65	413.20	412.95	414.35	227163	941.26	9575	93502	41.16
KREBSBIO	BE	27-Sep-2023	68.10	69.45	69.45	69.45	69.45	69.45	69.45	1570	1.09	12	-	-
KRIDHANINF	BE	27-Sep-2023	3.00	3.05	3.05	3.05	3.05	3.05	3.05	17709	0.54	17	-	-
KRISHANA	EQ	27-Sep-2023	489.90	489.90	503.90	479.25	491.00	491.10	496.37	226338	1123.48	5662	152470	67.36
KRISHCA	SM	27-Sep-2023	208.80	210.00	230.00	209.00	222.80	222.70	221.77	96000	212.90	46	66000	68.75
KRISHNADEF	SM	27-Sep-2023	282.00	280.00	287.85	279.00	286.95	286.95	282.73	24000	67.86	23	19000	79.17
KRITI	EQ	27-Sep-2023	100.00	101.50	101.50	97.95	99.10	99.50	99.67	39984	39.85	1054	22409	56.04
KRITIKA	BE	27-Sep-2023	20.10	19.80	20.80	19.60	20.55	20.65	20.18	340159	68.66	1902	-	-
KRITINUT	BE	27-Sep-2023	71.75	71.75	74.00	71.65	73.00	72.65	72.58	24101	17.49	182	-	-
KRSNAA	EQ	27-Sep-2023	650.50	650.50	675.75	649.40	671.60	670.95	664.76	65014	432.18	4629	39637	60.97
KSB	EQ	27-Sep-2023	2862.85	2897.00	2999.85	2883.45	2915.00	2921.20	2938.50	126338	3712.45	17722	21670	17.15
KSCL	EQ	27-Sep-2023	624.25	624.25	624.25	615.15	617.70	619.35	618.92	80476	498.08	5099	36282	45.08
KSHITIJPOL	BE	27-Sep-2023	5.75	5.70	5.70	5.70	5.70	5.70	5.70	58400	3.33	146	-	-
KSL	EQ	27-Sep-2023	517.85	516.00	525.15	513.00	524.65	523.90	521.02	71100	370.45	3542	36525	51.37
KSOLVES	BE	27-Sep-2023	1047.80	1043.00	1075.00	1035.00	1060.00	1056.05	1056.11	7537	79.60	809	-	-
KTKBANK	EQ	27-Sep-2023	246.55	247.05	247.80	243.10	244.75	245.00	245.32	1892323	4642.27	17638	613865	32.44
KUANTUM	EQ	27-Sep-2023	178.70	179.35	181.00	177.30	180.00	180.00	179.24	95580	171.31	2539	50684	53.03
L&TFH	EQ	27-Sep-2023	123.70	123.80	127.00	123.10	126.20	126.25	125.15	6780793	8486.09	33722	3309172	48.80
L&TFINANCE	NC	27-Sep-2023	1053.75	1053.50	1053.50	1053.40	1053.40	1053.40	1053.45	4	0.04	2	2	50.00
L&TFINANCE	NE	27-Sep-2023	1010.55	1005.00	1015.00	997.40	1010.00	1010.00	1002.79	279	2.80	28	274	98.21
L&TFINANCE	NG	27-Sep-2023	1114.99	1114.99	1114.99	1107.00	1107.00	1107.00	1110.49	112	1.24	9	112	100.00
L&TFINANCE	NI	27-Sep-2023	1062.49	1060.00	1060.00	1057.00	1058.00	1058.00	1057.96	51	0.54	9	51	100.00
L&TFINANCE	NQ	27-Sep-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	35	0.35	2	35	100.00
L&TFINANCE	NS	27-Sep-2023	1496.58	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	50	0.73	1	50	100.00
L&TFINANCE	NW	27-Sep-2023	1024.66	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	9	0.09	1	9	100.00
L&TFINANCE	Y5	27-Sep-2023	1063.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	27-Sep-2023	1005.00	1006.00	1006.00	1004.00	1004.75	1004.75	1004.96	269	2.70	7	269	100.00
L&TFINANCE	Y9	27-Sep-2023	1074.95	1075.10	1089.90	1075.10	1089.90	1089.90	1075.17	402	4.32	3	400	99.50
LAGNAM	BE	27-Sep-2023	66.30	65.05	66.90	64.50	64.60	64.60	64.89	27846	18.07	83	-	-
LAL	BE	27-Sep-2023	227.00	223.00	230.90	222.50	230.90	230.90	229.67	1065	2.45	12	-	-
LALPATHLAB	EQ	27-Sep-2023	2420.55	2415.05	2470.95	2403.00	2448.00	2447.50	2441.51	293685	7170.35	27894	132312	45.05
LAMBODHARA	EQ	27-Sep-2023	165.10	163.00	167.65	161.35	163.35	163.65	164.65	11306	18.61	511	6729	59.52
LANDMARK	EQ	27-Sep-2023	786.30	786.30	794.00	780.40	790.00	789.05	787.96	50721	399.66	5525	25479	50.23
LAOPALA	EQ	27-Sep-2023	438.10	440.00	441.45	430.90	436.10	435.60	435.07	48724	211.99	4387	22142	45.44
LASA	BE	27-Sep-2023	26.30	26.55	27.10	26.00	26.60	26.20	26.44	55250	14.61	188	-	-
LATENTVIEW	EQ	27-Sep-2023	411.95	411.00	416.05	410.05	413.10	413.35	413.96	286945	1187.83	10122	124728	43.47
LATTEYS	BE	27-Sep-2023	41.30	40.50	40.50	40.50	40.50	40.50	40.50	4742	1.92	11	-	-
LAURUSLABS	EQ	27-Sep-2023	385.30	384.90	396.00	384.25	395.35	394.05	390.81	1531447	5985.06	20836	460783	30.09
LAXMICOT	EQ	27-Sep-2023	21.20	21.90	21.90	21.00	21.70	21.30	21.33	20810	4.44	208	10437	50.15
LAXMIMACH	EQ	27-Sep-2023	14754.00	14766.60	14870.00	14640.15	14675.00	14687.15	14718.97	1263	185.90	717	656	51.94
LCCINFOTEC	BE	27-Sep-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.68	19487	0.33	29	-	-
LEMERITE	SM	27-Sep-2023	48.00	47.10	49.00	47.10	49.00	49.00	48.28	8000	3.86	5	3200	40.00
LEMONTREE	EQ	27-Sep-2023	115.20	115.40	118.85	114.00	118.10	118.35	117.51	6694799	7866.85	33118	2534602	37.86
LEXUS	BE	27-Sep-2023	36.25	37.35	37.60	36.15	37.55	37.25	36.80	6776	2.49	68	-	-
LFIC	EQ	27-Sep-2023	143.45	143.40	143.45	136.90	140.00	140.95	140.01	11746	16.45	384	7055	60.06
LGBBROSLTD	EQ	27-Sep-2023	1044.30	1044.30	1055.95	1036.40	1054.00	1053.45	1046.45	20532	214.86	2637	10136	49.37
LGBFORGE	EQ	27-Sep-2023	9.65	9.60	9.70	9.40	9.50	9.50	9.53	98782	9.41	391	63005	63.78
LGHL	SM	27-Sep-2023	84.70	88.90	88.90	88.90	88.90	88.90	88.90	8000	7.11	1	8000	100.00
LIBAS	EQ	27-Sep-2023	12.95	13.10	13.10	12.85	13.00	12.95	12.95	50841	6.59	260	38521	75.77
LIBERTSHOE	EQ	27-Sep-2023	249.70	249.70	254.30	247.50	249.55	249.95	250.04	50231	125.60	2386	15560	30.98
LICHSGFIN	EQ	27-Sep-2023	464.15	464.00	467.55	461.70	466.00	467.05	465.51	1394046	6489.45	22514	597939	42.89
LICI	EQ	27-Sep-2023	644.95	645.00	649.85	644.00	645.20	644.95	645.70	531459	3431.62	13163	289585	54.49
LICMFGOLD	EQ	27-Sep-2023	5383.10	5383.85	5383.85	5352.10	5355.00	5363.75	5367.75	387	20.77	64	338	87.34
LICNETFGSC	EQ	27-Sep-2023	24.04	24.34	24.34	23.90	24.04	24.00	23.96	24023	5.76	87	14740	61.36
LICNETFN50	EQ	27-Sep-2023	213.03	214.58	214.61	212.86	214.61	214.52	214.14	1217	2.61	35	1051	86.36
LICNETFSEN	EQ	27-Sep-2023	723.09	721.70	725.92	717.56	721.61	722.84	719.69	68	0.49	20	45	66.18
LICNFNHGP	EQ	27-Sep-2023	210.28	209.28	210.48	208.75	209.80	209.81	209.52	93	0.19	23	66	70.97
LIKHITHA	EQ	27-Sep-2023	325.85	329.10	332.00	320.10	327.20	328.85	326.27	231525	755.40	11574	102927	44.46
LINC	EQ	27-Sep-2023	737.20	742.00	770.70	725.10	759.00	764.30	755.73	63459	479.58	5935	36645	57.75
LINCOLN	EQ	27-Sep-2023	502.70	502.70	508.55	499.85	505.00	506.45	505.55	30691	155.16	2767	15583	50.77
LINDEINDIA	EQ	27-Sep-2023	5955.50	5980.00	6053.00	5906.05	6006.00	6013.20	6006.23	55087	3308.65	8781	32915	59.75
LIQUID	EQ	27-Sep-2023	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	140998	1409.98	287	107200	76.03
LIQUIDBEES	EQ	27-Sep-2023	1000.00	1001.99	1001.99	999.99	999.99	999.99	1000.00	2369184	23691.76	6777	1742071	73.53
LIQUIDETF	EQ	27-Sep-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	255370	2553.70	245	172050	67.37
LLOYDS	SM	27-Sep-2023	85.95	82.80	83.50	82.80	83.50	83.50	83.15	6000	4.99	2	6000	100.00
LLOYDSME	EQ	27-Sep-2023	534.60	531.10	540.00	530.00	538.00	535.75	536.72	45514	244.28	2697	32848	72.17
LODHA	EQ	27-Sep-2023	792.25	788.00	824.00	779.05	792.75	790.00	797.70	2018797	16104.00	55749	1086271	53.81
LOKESHMACH	EQ	27-Sep-2023	203.55	201.00	207.45	198.00	203.00	203.20	202.58	112107	227.10	2151	66524	59.34
LORDSCHLO	EQ	27-Sep-2023	170.80	172.05	172.50	168.00	168.00	168.25	169.10	8683	14.68	294	5920	68.18
LOTUSEYE	BE	27-Sep-2023	82.40	80.75	82.40	80.75	82.40	82.40	81.37	2426	1.97	22	-	-
LOVABLE	EQ	27-Sep-2023	129.70	131.55	132.90	127.75	129.70	129.95	130.89	25107	32.86	782	13425	53.47
LOWVOL	EQ	27-Sep-2023	151.87	151.40	152.38	150.96	152.38	151.96	151.94	84	0.13	11	80	95.24
LOYALTEX	EQ	27-Sep-2023	644.55	646.05	649.95	636.10	637.00	638.85	640.21	422	2.70	99	252	59.72
LPDC	EQ	27-Sep-2023	6.80	6.80	7.15	6.80	7.05	7.05	7.05	150098	10.59	440	103470	68.93
LRRPL	SM	27-Sep-2023	46.25	48.55	48.55	48.55	48.55	48.55	48.55	18000	8.74	3	18000	100.00
LSIL	BE	27-Sep-2023	41.80	41.85	42.40	41.50	41.90	41.90	41.84	663990	277.84	2804	-	-
LT	EQ	27-Sep-2023	2912.55	2922.00	2994.90	2911.65	2971.00	2965.05	2962.27	2903693	86015.09	140969	1592092	54.83
LTGILTBEES	EQ	27-Sep-2023	24.44	24.44	24.64	24.42	24.45	24.44	24.44	715124	174.76	185	690553	96.56
LTIM	EQ	27-Sep-2023	5363.05	5400.00	5445.00	5376.10	5434.25	5436.90	5420.22	320128	17351.65	31639	166363	51.97
LTTS	EQ	27-Sep-2023	4717.65	4720.00	4774.95	4697.05	4749.00	4736.50	4733.33	110072	5210.07	15231	32120	29.18
LUMAXIND	EQ	27-Sep-2023	2424.10	2442.25	2446.80	2393.45	2398.00	2399.45	2420.55	8953	216.71	2095	4111	45.92
LUMAXTECH	EQ	27-Sep-2023	358.00	359.85	359.85	353.20	356.40	357.30	356.65	54613	194.78	2396	23797	43.57
LUPIN	EQ	27-Sep-2023	1110.55	1108.00	1134.80	1105.10	1131.85	1132.35	1127.75	983157	11087.51	42104	376651	38.31
LUXIND	EQ	27-Sep-2023	1486.70	1486.70	1512.00	1480.45	1501.00	1503.95	1497.64	46674	699.01	5543	28604	61.28
LXCHEM	EQ	27-Sep-2023	284.05	284.00	286.15	282.00	284.70	284.40	284.03	279066	792.64	7412	122278	43.82
LYKALABS	EQ	27-Sep-2023	111.45	112.70	112.75	110.10	111.20	111.35	111.15	39572	43.99	813	25402	64.19
LYPSAGEMS	BE	27-Sep-2023	5.40	5.40	5.50	5.20	5.35	5.35	5.33	12985	0.69	61	-	-
M&M	EQ	27-Sep-2023	1595.20	1594.85	1599.60	1583.25	1597.00	1589.20	1590.55	1991198	31670.91	67369	1452014	72.92
M&MFIN	EQ	27-Sep-2023	297.05	297.05	300.75	291.30	297.70	298.05	296.92	7873948	23379.09	44533	4264641	54.16
M&MFIN	N2	27-Sep-2023	1043.00	1044.75	1044.75	1044.75	1044.75	1044.75	1044.75	1	0.01	1	1	100.00
M&MFIN	N3	27-Sep-2023	1870.00	1886.00	1886.00	1886.00	1886.00	1886.00	1886.00	50	0.94	1	50	100.00
MAANALU	BE	27-Sep-2023	85.50	83.80	83.80	83.80	83.80	83.80	83.80	35740	29.95	290	-	-
MACPOWER	EQ	27-Sep-2023	290.45	287.50	292.70	287.50	289.30	289.65	289.88	7713	22.36	360	5188	67.26
MADHAV	EQ	27-Sep-2023	51.25	51.05	52.30	51.00	51.10	51.05	51.66	67611	34.92	912	30598	45.26
MADHUCON	BE	27-Sep-2023	5.30	5.30	5.35	5.25	5.35	5.35	5.30	9785	0.52	35	-	-
MADHUSUDAN	ST	27-Sep-2023	114.00	108.30	108.30	108.30	108.30	108.30	108.30	62000	67.15	27	62000	100.00
MADRASFERT	EQ	27-Sep-2023	77.25	77.65	77.85	76.75	77.35	77.45	77.36	342544	264.99	2622	107829	31.48
MAFANG	EQ	27-Sep-2023	61.21	61.21	61.26	60.52	60.77	60.73	60.85	937038	570.22	3823	664952	70.96
MAGADSUGAR	EQ	27-Sep-2023	711.20	717.00	722.00	700.00	720.00	717.05	711.34	21997	156.47	1151	9687	44.04
MAGNUM	BE	27-Sep-2023	39.35	40.25	40.25	39.50	40.00	39.50	39.70	32549	12.92	115	-	-
MAGSON	SM	27-Sep-2023	81.40	82.50	83.00	81.40	83.00	83.00	82.69	28000	23.15	14	28000	100.00
MAHABANK	EQ	27-Sep-2023	46.55	46.70	47.60	46.10	47.40	47.40	46.96	41319578	19405.69	42267	10715154	25.93
MAHAPEXLTD	EQ	27-Sep-2023	140.45	139.95	144.45	137.10	140.00	139.70	140.29	8376	11.75	272	5666	67.65
MAHASTEEL	EQ	27-Sep-2023	72.65	73.15	79.95	73.15	79.95	78.95	77.68	176656	137.22	1753	112200	63.51
MAHEPC	EQ	27-Sep-2023	117.20	117.40	121.80	117.30	121.60	119.85	119.24	46536	55.49	1105	25222	54.20
MAHESHWARI	EQ	27-Sep-2023	87.00	88.80	94.95	80.50	81.15	81.60	88.84	1976643	1756.09	11515	587671	29.73
MAHICKRA	SM	27-Sep-2023	83.95	83.00	85.00	83.00	85.00	85.00	84.48	9000	7.60	6	6000	66.67
MAHKTECH	EQ	27-Sep-2023	14.14	14.69	14.69	13.67	13.90	13.78	13.82	2761497	381.77	3007	2087425	75.59
MAHLIFE	EQ	27-Sep-2023	537.50	538.65	544.20	530.10	532.00	531.55	534.43	288798	1543.42	12203	196760	68.13
MAHLOG	EQ	27-Sep-2023	389.30	389.95	392.70	386.15	387.00	387.90	388.53	87987	341.85	6039	47647	54.15
MAHSCOOTER	EQ	27-Sep-2023	7862.15	7850.00	7879.95	7656.00	7656.00	7677.15	7717.67	12700	980.14	3980	5988	47.15
MAHSEAMLES	EQ	27-Sep-2023	608.45	608.45	617.95	595.70	615.30	614.10	608.72	505551	3077.38	16006	259623	51.35
MAITHANALL	EQ	27-Sep-2023	1051.30	1041.10	1065.60	1041.10	1065.20	1059.65	1054.05	26221	276.38	3216	10214	38.95
MAKEINDIA	EQ	27-Sep-2023	98.87	99.00	99.37	98.70	99.03	99.32	99.04	3942	3.90	124	3441	87.29
MALLCOM	EQ	27-Sep-2023	1109.30	1109.30	1118.85	1088.35	1103.00	1096.60	1102.44	11488	126.65	2272	6618	57.61
MALUPAPER	EQ	27-Sep-2023	39.40	39.70	41.80	39.65	40.95	41.30	40.76	103557	42.21	833	50620	48.88
MANAKALUCO	EQ	27-Sep-2023	25.65	25.75	26.90	25.75	26.50	26.25	26.29	84951	22.33	1044	46118	54.29
MANAKCOAT	BE	27-Sep-2023	22.55	22.55	22.65	22.00	22.15	22.15	22.20	38722	8.60	204	-	-
MANAKSIA	EQ	27-Sep-2023	137.70	136.70	139.25	136.70	138.70	138.40	138.26	57947	80.12	1192	30174	52.07
MANAKSTEEL	EQ	27-Sep-2023	47.10	48.00	48.00	45.60	46.70	46.15	46.35	110924	51.41	939	73475	66.24
MANALIPETC	EQ	27-Sep-2023	64.80	64.75	65.45	63.90	64.40	64.35	64.46	277470	178.85	3082	167701	60.44
MANAPPURAM	EQ	27-Sep-2023	140.25	141.15	148.20	140.85	147.10	147.10	145.97	26304878	38396.94	102446	10860265	41.29
MANGALAM	EQ	27-Sep-2023	103.60	102.15	105.00	102.15	103.05	102.75	103.16	69585	71.78	882	27660	39.75
MANGCHEFER	EQ	27-Sep-2023	108.45	109.20	110.50	106.75	109.15	109.10	108.49	318924	346.00	3953	156594	49.10
MANGLMCEM	EQ	27-Sep-2023	367.90	368.65	370.45	362.50	370.00	369.75	368.50	59887	220.68	2783	42956	71.73
MANINDS	EQ	27-Sep-2023	183.35	183.95	188.45	180.80	186.30	187.40	184.79	871467	1610.36	16933	313753	36.00
MANINFRA	EQ	27-Sep-2023	154.30	153.00	163.80	151.40	157.50	158.80	158.28	5721722	9056.58	48305	1661419	29.04
MANKIND	EQ	27-Sep-2023	1750.70	1759.00	1759.90	1742.75	1755.30	1756.50	1753.69	54955	963.74	5281	30574	55.63
MANOMAY	EQ	27-Sep-2023	138.20	144.75	144.75	132.45	132.45	133.55	135.91	1708	2.32	142	893	52.28
MANORAMA	EQ	27-Sep-2023	1984.90	2067.75	2084.10	2020.15	2084.10	2084.10	2078.01	14707	305.61	747	11509	78.26
MANORG	EQ	27-Sep-2023	380.40	383.35	385.90	379.00	382.50	380.85	381.38	3717	14.18	353	2584	69.52
MANUGRAPH	BE	27-Sep-2023	22.90	22.60	23.35	22.20	22.95	22.45	22.50	7160	1.61	42	-	-
MANYAVAR	EQ	27-Sep-2023	1322.15	1334.00	1334.00	1298.80	1301.10	1301.35	1310.08	61115	800.65	8267	28158	46.07
MAPMYINDIA	EQ	27-Sep-2023	1773.80	1780.00	1918.80	1780.00	1895.70	1897.05	1856.21	685374	12722.01	53128	159122	23.22
MARALOVER	EQ	27-Sep-2023	71.85	72.95	75.00	72.00	74.35	74.40	73.60	35207	25.91	842	19268	54.73
MARATHON	EQ	27-Sep-2023	439.25	439.80	445.75	435.10	441.40	440.75	439.27	38438	168.84	4566	18260	47.51
MARICO	EQ	27-Sep-2023	582.40	583.75	585.95	581.60	584.00	583.80	583.49	1095220	6390.54	32399	724820	66.18
MARINE	BE	27-Sep-2023	60.35	60.35	61.30	57.35	58.50	59.10	58.90	311538	183.49	1584	-	-
MARKSANS	EQ	27-Sep-2023	106.05	106.20	107.90	105.80	107.25	107.20	107.11	1364667	1461.71	8627	659038	48.29
MARSHALL	EQ	27-Sep-2023	66.10	66.40	68.00	64.60	65.00	64.95	65.79	193901	127.57	1023	144908	74.73
MARUTI	EQ	27-Sep-2023	10556.65	10550.00	10706.00	10525.00	10690.00	10680.75	10603.31	458359	48601.22	62792	280572	61.21
MASFIN	EQ	27-Sep-2023	895.10	890.00	924.00	887.60	914.70	913.95	906.62	69719	632.09	6851	42534	61.01
MASKINVEST	BE	27-Sep-2023	69.25	69.10	69.10	68.00	68.00	68.00	68.52	32	0.02	2	-	-
MASPTOP50	EQ	27-Sep-2023	31.85	32.18	32.18	31.59	31.90	31.89	31.87	174343	55.56	939	157533	90.36
MASTEK	EQ	27-Sep-2023	2406.35	2409.00	2429.95	2382.10	2411.00	2424.60	2413.32	39540	954.23	7373	17263	43.66
MATRIMONY	EQ	27-Sep-2023	597.75	597.75	599.75	586.30	592.00	589.85	590.68	8143	48.10	900	4713	57.88
MAWANASUG	EQ	27-Sep-2023	110.85	111.10	112.50	109.35	111.55	111.50	111.23	201725	224.39	3365	59691	29.59
MAXHEALTH	EQ	27-Sep-2023	566.05	570.65	578.80	563.65	574.20	573.60	572.93	927353	5313.08	32952	537341	57.94
MAXIND	EQ	27-Sep-2023	138.85	139.80	140.90	137.10	137.35	139.25	138.57	74018	102.57	1463	38736	52.33
MAYURUNIQ	EQ	27-Sep-2023	501.20	501.20	514.45	500.10	511.00	509.15	509.95	52361	267.02	5678	24705	47.18
MAZDA	EQ	27-Sep-2023	976.75	977.10	996.35	975.00	982.00	991.40	990.47	2072	20.52	352	1199	57.87
MAZDOCK	EQ	27-Sep-2023	2234.55	2238.00	2253.00	2195.05	2207.00	2205.65	2221.89	1385854	30792.17	57358	260186	18.77
MBAPL	EQ	27-Sep-2023	619.65	611.00	628.80	611.00	622.70	617.90	618.40	5987	37.02	531	4260	71.15
MBLINFRA	BE	27-Sep-2023	28.00	28.05	28.55	28.05	28.55	28.55	28.36	77577	22.00	68	-	-
MCDOWELL-N	EQ	27-Sep-2023	1013.90	1014.60	1019.60	1007.05	1016.25	1017.00	1014.44	477461	4843.58	29889	243401	50.98
MCL	BE	27-Sep-2023	29.25	30.05	30.70	29.00	30.05	30.00	29.98	70096	21.01	188	-	-
MCLEODRUSS	BE	27-Sep-2023	21.85	21.85	22.35	21.50	21.80	21.65	21.94	231475	50.78	644	-	-
MCON	SM	27-Sep-2023	128.30	122.00	123.00	122.00	123.00	123.00	122.33	9000	11.01	3	6000	66.67
MCX	EQ	27-Sep-2023	1901.60	1901.90	1960.00	1895.85	1940.00	1937.00	1929.74	1162155	22426.61	61082	195569	16.83
MDL	SM	27-Sep-2023	43.05	45.20	45.20	45.00	45.20	45.20	45.15	12000	5.42	6	12000	100.00
MEDANTA	EQ	27-Sep-2023	692.15	692.95	698.00	689.05	695.10	694.80	694.94	96335	669.47	9556	57831	60.03
MEDICAMEQ	EQ	27-Sep-2023	658.05	664.50	666.95	655.55	664.60	661.65	661.99	2210	14.63	383	1323	59.86
MEDICO	EQ	27-Sep-2023	71.70	73.00	73.00	70.10	70.75	71.15	71.32	493030	351.61	839	245462	49.79
MEDPLUS	EQ	27-Sep-2023	761.55	761.00	769.80	757.75	763.00	761.15	762.01	103469	788.44	6990	56327	54.44
MEGAFLEX	SM	27-Sep-2023	42.80	43.00	43.00	43.00	43.00	43.00	43.00	9000	3.87	3	9000	100.00
MEGASOFT	BE	27-Sep-2023	47.90	48.85	48.85	48.85	48.85	48.85	48.85	34718	16.96	88	-	-
MEGASTAR	EQ	27-Sep-2023	296.40	297.80	305.00	293.00	304.90	302.70	299.49	9546	28.59	1132	4507	47.21
MELSTAR	BZ	27-Sep-2023	2.20	2.10	2.15	2.10	2.15	2.15	2.11	3258	0.07	17	-	-
MENONBE	EQ	27-Sep-2023	146.65	148.00	148.00	145.05	145.80	145.40	145.93	58650	85.59	1590	32739	55.82
MEP	EQ	27-Sep-2023	12.65	12.65	13.00	12.00	12.15	12.20	12.29	965491	118.69	1259	675410	69.96
METROBRAND	EQ	27-Sep-2023	1092.10	1097.55	1120.00	1083.95	1092.00	1099.40	1101.32	200067	2203.38	20002	111343	55.65
METROPOLIS	EQ	27-Sep-2023	1436.65	1435.90	1458.00	1420.00	1451.50	1455.50	1442.00	208865	3011.83	15214	81856	39.19
MFSL	EQ	27-Sep-2023	913.90	912.50	922.70	909.05	919.00	918.95	918.84	1097268	10082.18	19471	925469	84.34
MGEL	BE	27-Sep-2023	14.00	14.00	14.00	13.75	13.75	13.75	13.89	16264	2.26	101	-	-
MGL	EQ	27-Sep-2023	1029.75	1029.70	1029.70	1013.50	1017.00	1019.90	1019.90	255915	2610.08	9330	103572	40.47
MHHL	SM	27-Sep-2023	76.00	74.60	74.60	73.00	73.55	73.55	73.79	12000	8.85	4	12000	100.00
MHLXMIRU	BE	27-Sep-2023	162.00	160.00	162.00	158.80	159.50	161.95	160.24	1267	2.03	28	-	-
MHRIL	EQ	27-Sep-2023	395.05	396.40	397.70	389.25	395.00	391.70	392.57	157414	617.97	6039	74255	47.17
MICEL	BE	27-Sep-2023	23.95	23.80	25.00	22.85	24.70	24.65	23.86	196931	46.98	829	-	-
MID150BEES	EQ	27-Sep-2023	153.75	156.95	156.95	153.08	155.40	155.21	154.72	143512	222.05	2174	82405	57.42
MIDCAPETF	EQ	27-Sep-2023	15.18	15.45	15.45	15.15	15.29	15.26	15.24	226984	34.60	943	182896	80.58
MIDHANI	EQ	27-Sep-2023	410.70	412.65	413.70	405.85	408.30	407.45	408.31	392115	1601.04	9355	120092	30.63
MINDACORP	EQ	27-Sep-2023	332.15	333.90	333.90	326.00	329.00	328.65	328.91	393270	1293.51	8604	257154	65.39
MINDSPACE	RR	27-Sep-2023	310.38	311.88	314.70	309.85	311.52	311.60	311.89	103493	322.78	3160	86529	83.61
MINDTECK	EQ	27-Sep-2023	147.30	149.80	149.80	142.20	142.20	142.75	144.04	20737	29.87	508	12256	59.10
MIRCELECTR	BE	27-Sep-2023	20.40	20.00	20.80	20.00	20.80	20.80	20.28	312779	63.45	162	-	-
MIRZAINT	EQ	27-Sep-2023	43.40	43.90	44.25	43.00	43.15	43.15	43.35	211209	91.57	1821	131495	62.26
MITCON	EQ	27-Sep-2023	80.95	81.65	84.50	79.50	83.80	84.00	81.51	65671	53.53	667	53929	82.12
MITTAL	BE	27-Sep-2023	16.50	16.75	17.00	16.00	16.90	16.85	16.81	81518	13.70	95	-	-
MKPL	EQ	27-Sep-2023	858.40	869.35	869.90	841.00	841.00	858.65	855.17	50636	433.02	2075	40981	80.93
MMFL	EQ	27-Sep-2023	866.05	872.55	884.60	862.95	868.75	870.35	871.42	35308	307.68	9550	17992	50.96
MMP	BE	27-Sep-2023	234.05	238.70	238.70	238.70	238.70	238.70	238.70	15167	36.20	39	-	-
MMTC	EQ	27-Sep-2023	58.30	58.50	58.75	57.45	57.85	57.85	57.89	2057373	1191.04	9071	864728	42.03
MODIRUBBER	BE	27-Sep-2023	71.70	75.00	75.00	71.70	73.50	73.50	74.53	2347	1.75	47	-	-
MODISONLTD	BE	27-Sep-2023	77.85	77.80	81.70	77.80	79.20	80.30	79.74	56733	45.24	333	-	-
MOGSEC	EQ	27-Sep-2023	52.85	52.86	53.99	52.86	52.97	52.95	53.22	9043	4.81	32	2247	24.85
MOHEALTH	EQ	27-Sep-2023	28.60	28.80	29.00	27.96	28.20	28.27	28.42	11973	3.40	117	7006	58.51
MOHITIND	EQ	27-Sep-2023	17.60	16.95	21.00	16.10	20.25	20.70	19.51	1878577	366.56	9713	497596	26.49
MOIL	EQ	27-Sep-2023	215.45	215.60	220.50	212.85	216.80	217.15	216.98	395961	859.16	8478	143067	36.13
MOKSH	BE	27-Sep-2023	16.65	17.40	17.40	16.50	16.75	16.65	16.72	241674	40.40	996	-	-
MOL	EQ	27-Sep-2023	80.05	80.45	81.05	78.05	78.75	78.70	79.35	1328476	1054.12	8317	669240	50.38
MOLDTECH	EQ	27-Sep-2023	351.10	354.30	354.30	344.45	351.50	350.55	349.18	52113	181.97	6447	25735	49.38
MOLDTKPAC	EQ	27-Sep-2023	905.25	905.25	923.00	898.20	920.00	917.85	905.33	46231	418.54	6890	25749	55.70
MOLOWVOL	EQ	27-Sep-2023	28.61	28.58	28.67	28.41	28.67	28.66	28.57	1577	0.45	42	790	50.10
MOM100	EQ	27-Sep-2023	43.00	43.59	43.59	42.91	43.27	43.24	43.12	161820	69.77	1269	76526	47.29
MOM50	EQ	27-Sep-2023	199.75	199.43	200.51	197.97	200.50	200.50	199.45	569	1.13	55	171	30.05
MOMENTUM	EQ	27-Sep-2023	23.13	23.13	23.40	23.06	23.22	23.23	23.12	54100	12.51	133	45213	83.57
MOMOMENTUM	EQ	27-Sep-2023	45.94	46.05	46.68	46.05	46.18	46.60	46.48	20326	9.45	134	18244	89.76
MON100	EQ	27-Sep-2023	120.06	123.65	123.65	118.62	119.73	119.75	119.46	291090	347.73	4904	181145	62.23
MONARCH	EQ	27-Sep-2023	336.85	339.70	341.50	335.10	336.60	336.95	338.23	197194	666.96	3180	131367	66.62
MONOPHARMA	SM	27-Sep-2023	31.70	31.70	32.55	31.05	32.20	32.40	32.33	112000	36.20	26	100000	89.29
MONQ50	EQ	27-Sep-2023	53.33	53.79	53.79	53.00	53.34	53.30	53.24	7490	3.99	135	3409	45.51
MONTECARLO	EQ	27-Sep-2023	777.55	775.00	779.15	769.00	769.05	770.55	773.37	14764	114.18	1475	6972	47.22
MOQUALITY	EQ	27-Sep-2023	138.25	137.93	138.03	137.86	137.86	137.86	138.02	533	0.74	9	520	97.56
MORARJEE	EQ	27-Sep-2023	21.15	21.45	21.45	21.10	21.10	21.20	21.26	13731	2.92	160	9614	70.02
MOREPENLAB	EQ	27-Sep-2023	36.45	36.40	37.50	36.30	37.10	37.20	36.99	2910671	1076.58	7094	930262	31.96
MOS	SM	27-Sep-2023	90.50	89.05	91.25	88.00	89.20	89.60	90.24	147200	132.84	64	110400	75.00
MOTHERSON	EQ	27-Sep-2023	97.45	97.05	97.45	95.90	97.15	97.20	96.82	12084322	11699.91	57229	8133074	67.30
MOTILALOFS	EQ	27-Sep-2023	858.75	859.00	893.00	855.55	882.70	881.50	875.46	180270	1578.19	12916	90189	50.03
MOTOGENFIN	BE	27-Sep-2023	32.65	33.00	33.05	32.15	32.70	32.70	32.73	3837	1.26	25	-	-
MOVALUE	EQ	27-Sep-2023	63.62	65.21	65.21	63.30	63.77	63.77	63.70	3261	2.08	58	2496	76.54
MPHASIS	EQ	27-Sep-2023	2441.45	2441.05	2475.45	2435.00	2468.10	2470.00	2455.89	217869	5350.62	14262	80323	36.87
MPSLTD	EQ	27-Sep-2023	1546.00	1552.00	1579.95	1522.00	1527.00	1541.45	1552.90	14530	225.64	2713	6534	44.97
MRF	EQ	27-Sep-2023	109719.60	109719.60	110500.00	109251.90	110009.65	110285.40	109902.04	2909	3197.05	2026	782	26.88
MRO-TEK	EQ	27-Sep-2023	60.90	60.25	64.50	60.25	62.30	61.95	62.97	56280	35.44	896	24970	44.37
MRPL	EQ	27-Sep-2023	93.30	93.30	94.10	92.55	93.10	93.10	93.09	2020059	1880.55	9599	716331	35.46
MSPL	BE	27-Sep-2023	14.85	15.55	15.55	15.55	15.55	15.55	15.55	6256161	972.83	612	-	-
MSTCLTD	EQ	27-Sep-2023	401.95	404.55	404.95	398.90	399.10	399.60	400.84	88055	352.96	3691	45794	52.01
MSUMI	EQ	27-Sep-2023	63.30	63.25	64.40	62.10	64.05	64.00	63.25	3571991	2259.25	30660	1914904	53.61
MTARTECH	EQ	27-Sep-2023	2561.90	2606.00	2630.00	2561.10	2591.45	2588.60	2592.05	468649	12147.60	31563	96318	20.55
MTEDUCARE	BE	27-Sep-2023	5.20	5.35	5.35	5.15	5.15	5.15	5.18	8413	0.44	38	-	-
MTNL	EQ	27-Sep-2023	32.05	32.30	32.65	31.00	31.20	31.40	31.82	14399013	4581.45	17110	3725841	25.88
MUKANDLTD	EQ	27-Sep-2023	171.20	171.90	172.20	169.25	170.90	169.90	170.19	139611	237.61	3024	86555	62.00
MUKTAARTS	EQ	27-Sep-2023	62.35	63.50	63.50	61.60	62.75	62.55	62.56	16825	10.53	284	11031	65.56
MUNJALAU	EQ	27-Sep-2023	56.40	56.60	56.90	56.20	56.70	56.50	56.50	80784	45.64	1195	37569	46.51
MUNJALSHOW	EQ	27-Sep-2023	146.85	146.00	148.00	146.00	148.00	147.30	147.08	29278	43.06	913	17544	59.92
MURUDCERA	EQ	27-Sep-2023	48.45	48.10	51.35	47.00	49.00	48.75	49.74	371206	184.63	2933	193794	52.21
MUTHOOTCAP	EQ	27-Sep-2023	413.50	415.00	445.65	411.00	440.50	440.85	436.46	337166	1471.58	17209	119239	35.37
MUTHOOTFIN	EQ	27-Sep-2023	1236.80	1242.00	1264.95	1227.00	1254.05	1259.45	1248.84	495402	6186.76	19926	182938	36.93
MWL	SM	27-Sep-2023	119.25	119.00	119.00	119.00	119.00	119.00	119.00	1200	1.43	1	1200	100.00
NABARD	N2	27-Sep-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	90	1.05	4	90	100.00
NACLIND	EQ	27-Sep-2023	80.80	80.80	80.95	78.30	79.40	79.15	79.51	86281	68.60	1549	43972	50.96
NAGAFERT	EQ	27-Sep-2023	8.55	8.60	8.65	8.50	8.65	8.60	8.59	655205	56.28	882	441874	67.44
NAGREEKCAP	BE	27-Sep-2023	16.00	16.00	16.00	15.75	15.75	15.75	15.94	504	0.08	8	-	-
NAGREEKEXP	EQ	27-Sep-2023	50.15	52.15	52.15	48.70	49.90	50.00	50.45	55201	27.85	1024	19897	36.04
NAHARCAP	EQ	27-Sep-2023	315.45	313.15	318.80	307.15	311.75	312.05	312.80	4268	13.35	517	2478	58.06
NAHARINDUS	EQ	27-Sep-2023	134.75	134.80	141.70	134.30	139.10	138.70	139.27	107948	150.33	3692	48962	45.36
NAHARPOLY	EQ	27-Sep-2023	253.20	253.00	258.00	252.00	253.00	254.15	255.12	15951	40.69	1077	7507	47.06
NAHARSPING	EQ	27-Sep-2023	264.80	264.80	270.00	262.75	265.70	266.10	265.89	19284	51.27	1353	7717	40.02
NAM-INDIA	EQ	27-Sep-2023	330.90	331.00	333.35	325.15	329.85	331.50	331.43	532327	1764.30	15190	352095	66.14
NARMADA	EQ	27-Sep-2023	19.50	19.40	19.80	19.30	19.45	19.50	19.48	10937	2.13	172	6777	61.96
NATCOPHARM	EQ	27-Sep-2023	871.60	871.60	888.00	871.60	878.70	878.90	880.44	347269	3057.49	30840	200010	57.60
NATHBIOGEN	EQ	27-Sep-2023	207.75	205.65	210.00	205.00	205.00	205.95	207.44	32697	67.83	1392	17601	53.83
NATIONALUM	EQ	27-Sep-2023	93.15	92.80	93.35	91.85	93.00	93.00	92.71	4134796	3833.27	12927	1167273	28.23
NAUKRI	EQ	27-Sep-2023	4238.45	4242.95	4277.85	4229.95	4235.10	4239.15	4250.77	204508	8693.16	26628	97216	47.54
NAVA	EQ	27-Sep-2023	439.10	439.00	459.85	436.90	446.00	448.15	448.72	658082	2952.95	23741	245709	37.34
NAVINFLUOR	EQ	27-Sep-2023	4440.95	4449.00	4458.65	4430.80	4456.75	4444.85	4443.58	71124	3160.45	9325	42386	59.59
NAVINIFTY	EQ	27-Sep-2023	196.36	196.30	200.28	192.20	192.20	196.03	196.03	4700	9.21	81	3535	75.21
NAVKARCORP	EQ	27-Sep-2023	60.95	61.20	61.50	59.75	60.65	60.45	60.86	379715	231.11	2693	215324	56.71
NAVNETEDUL	EQ	27-Sep-2023	153.85	154.00	154.50	152.05	152.30	152.50	153.03	94842	145.13	2323	57325	60.44
NAZARA	EQ	27-Sep-2023	841.00	835.10	847.10	825.05	828.50	827.55	830.44	360019	2989.74	17161	130241	36.18
NBCC	EQ	27-Sep-2023	57.45	57.35	59.25	56.70	58.60	58.70	58.11	18883428	10972.47	33966	4683537	24.80
NBIFIN	EQ	27-Sep-2023	1788.65	1860.15	1860.15	1819.45	1820.00	1819.90	1834.05	10	0.18	9	7	70.00
NCC	EQ	27-Sep-2023	159.45	159.95	161.75	156.10	156.80	157.10	159.32	9169862	14609.24	59524	2887736	31.49
NCLIND	EQ	27-Sep-2023	221.45	226.00	227.00	219.65	226.65	224.95	223.43	286560	640.26	6061	129264	45.11
NDGL	EQ	27-Sep-2023	1748.35	1748.35	1798.30	1742.10	1746.45	1754.65	1771.26	114	2.02	43	80	70.18
NDL	EQ	27-Sep-2023	23.75	24.00	24.00	22.65	22.65	22.85	23.16	116815	27.05	633	91118	78.00
NDLVENTURE	BE	27-Sep-2023	142.00	145.50	145.50	140.10	142.85	142.70	142.13	1266	1.80	35	-	-
NDRAUTO	BE	27-Sep-2023	543.00	553.85	553.85	553.85	553.85	553.85	553.85	4099	22.70	83	-	-
NDTV	EQ	27-Sep-2023	211.25	214.80	214.80	209.15	209.95	211.00	212.00	181717	385.23	3305	82945	45.65
NECCLTD	EQ	27-Sep-2023	23.20	23.15	24.30	23.10	23.30	23.35	23.81	685491	163.23	2562	389031	56.75
NECCLTDPP	E1	27-Sep-2023	9.60	10.00	10.00	8.55	9.60	9.60	9.52	127880	12.17	182	127046	99.35
NECLIFE	EQ	27-Sep-2023	24.75	24.85	25.15	24.80	24.95	24.90	24.94	219842	54.82	843	133747	60.84
NELCAST	EQ	27-Sep-2023	153.90	154.00	159.90	153.00	159.50	157.25	155.57	646398	1005.58	9395	245716	38.01
NELCO	EQ	27-Sep-2023	785.20	788.00	800.00	782.00	788.00	790.00	789.91	39842	314.71	3993	16407	41.18
NEOGEN	EQ	27-Sep-2023	1733.60	1733.60	1751.40	1715.60	1744.00	1740.20	1738.32	27911	485.18	4124	16140	57.83
NESCO	EQ	27-Sep-2023	687.45	687.25	692.60	676.10	683.80	682.80	682.19	63596	433.85	6355	31844	50.07
NESTLEIND	EQ	27-Sep-2023	23005.55	23005.00	23005.55	22741.45	22850.00	22873.00	22845.06	41653	9515.65	17212	20661	49.60
NETF	EQ	27-Sep-2023	207.25	211.88	211.88	206.50	207.93	207.78	207.19	4150	8.60	105	2933	70.67
NETWEB	EQ	27-Sep-2023	804.20	790.10	830.00	790.10	812.00	815.30	818.39	127099	1040.17	7356	49919	39.28
NETWORK18	EQ	27-Sep-2023	64.50	64.45	64.75	63.40	64.00	63.95	63.97	1570644	1004.78	7638	933495	59.43
NEULANDLAB	EQ	27-Sep-2023	3782.15	3781.90	3818.60	3741.50	3741.50	3764.10	3771.33	7847	295.94	2678	4287	54.63
NEWGEN	EQ	27-Sep-2023	873.05	878.00	925.00	874.05	924.95	921.10	903.51	432181	3904.78	22586	253534	58.66
NEXT50	EQ	27-Sep-2023	456.59	456.88	457.99	454.86	456.65	456.94	455.88	401	1.83	30	239	59.60
NEXTMEDIA	EQ	27-Sep-2023	5.50	5.55	5.55	5.25	5.25	5.25	5.34	42266	2.26	102	34045	80.55
NFL	EQ	27-Sep-2023	72.75	73.20	73.25	71.85	72.15	72.15	72.38	2372456	1717.12	8245	1176316	49.58
NGIL	BE	27-Sep-2023	46.00	45.05	46.45	44.70	45.60	44.95	45.13	11199	5.05	74	-	-
NGLFINE	EQ	27-Sep-2023	2023.15	2041.00	2045.00	1993.70	2000.05	2010.10	2012.97	2461	49.54	847	1135	46.12
NH	EQ	27-Sep-2023	1067.80	1073.15	1086.95	1057.45	1086.00	1081.90	1073.93	360905	3875.85	21629	243044	67.34
NHAI	N2	27-Sep-2023	1091.00	1097.00	1097.00	1087.00	1087.00	1087.37	1089.55	1316	14.34	32	1316	100.00
NHAI	N3	27-Sep-2023	1138.00	1166.45	1166.45	1166.45	1166.45	1166.45	1166.45	5	0.06	4	5	100.00
NHAI	N4	27-Sep-2023	1099.37	1100.01	1100.01	1090.00	1095.00	1095.00	1097.92	585	6.42	64	565	96.58
NHAI	N6	27-Sep-2023	1200.57	1200.00	1209.00	1188.01	1190.00	1191.69	1193.24	4335	51.73	101	3548	81.85
NHAI	N8	27-Sep-2023	1073.70	1073.70	1073.70	1073.70	1073.70	1073.70	1073.70	1	0.01	1	1	100.00
NHAI	NA	27-Sep-2023	1163.42	1164.50	1173.00	1164.00	1173.00	1173.00	1168.55	804	9.40	11	802	99.75
NHAI	NC	27-Sep-2023	1042.00	1048.99	1048.99	1048.99	1048.99	1048.99	1048.99	40	0.42	2	40	100.00
NHAI	ND	27-Sep-2023	1129.99	1133.70	1134.90	1133.70	1134.00	1134.00	1134.00	2015	22.85	4	2000	99.26
NHAI	NE	27-Sep-2023	1141.50	1141.50	1141.50	1140.60	1140.60	1140.60	1140.63	133	1.52	3	133	100.00
NHBTF2014	N5	27-Sep-2023	6130.00	6115.00	6115.00	6115.00	6115.00	6115.00	6115.00	30	1.83	2	30	100.00
NHBTF2014	N6	27-Sep-2023	6782.83	6840.00	6840.00	6780.00	6780.00	6780.98	6806.32	731	49.75	24	721	98.63
NHIT	N1	27-Sep-2023	313.85	313.85	314.00	313.74	313.75	313.92	313.97	6218	19.52	39	6059	97.44
NHIT	N2	27-Sep-2023	315.70	314.02	316.60	314.02	316.10	316.26	316.32	362	1.15	6	362	100.00
NHIT	N3	27-Sep-2023	424.00	424.00	424.00	424.00	424.00	424.00	424.00	35	0.15	2	35	100.00
NHPC	EQ	27-Sep-2023	51.60	51.80	52.40	51.10	52.15	52.00	51.83	30241826	15673.85	38724	16302723	53.91
NHPC	N5	27-Sep-2023	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	600	7.03	4	600	100.00
NIACL	EQ	27-Sep-2023	138.10	138.20	140.00	136.50	139.40	139.05	138.11	686691	948.37	7498	203374	29.62
NIBL	BE	27-Sep-2023	33.40	34.05	34.05	34.00	34.00	34.00	34.03	17223	5.86	43	-	-
NIDAN	SM	27-Sep-2023	34.70	34.70	35.20	34.25	34.30	34.50	34.73	14000	4.86	14	11000	78.57
NIDO	N5	27-Sep-2023	975.00	975.00	976.50	975.00	976.49	976.49	976.39	27	0.26	3	27	100.00
NIDO	N6	27-Sep-2023	970.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
NIF100BEES	EQ	27-Sep-2023	204.95	204.92	205.61	203.70	205.60	205.59	204.73	2771	5.67	174	2032	73.33
NIFMID150	EQ	27-Sep-2023	150.71	150.89	151.82	150.89	151.82	151.82	151.54	32	0.05	4	27	84.38
NIFTYBEES	EQ	27-Sep-2023	216.57	218.47	218.47	210.05	217.60	217.56	216.53	2257394	4887.93	21800	1354304	59.99
NIFTYETF	EQ	27-Sep-2023	207.43	207.43	208.10	205.92	208.10	207.94	207.42	63524	131.76	396	57174	90.00
NIFTYQLITY	EQ	27-Sep-2023	16.74	16.74	16.79	16.66	16.77	16.77	16.74	10431	1.75	245	5259	50.42
NIITLTD	EQ	27-Sep-2023	129.30	125.95	128.00	124.10	124.65	124.90	125.39	1278970	1603.68	12514	492805	38.53
NIITMTS	EQ	27-Sep-2023	418.95	414.50	444.00	409.80	441.15	441.35	432.20	306326	1323.93	26163	168999	55.17
NILAINFRA	BE	27-Sep-2023	6.70	6.70	6.95	6.55	6.95	6.90	6.68	345233	23.07	755	-	-
NILASPACES	BE	27-Sep-2023	3.25	3.20	3.25	3.20	3.20	3.20	3.21	36564	1.17	106	-	-
NILKAMAL	EQ	27-Sep-2023	2292.20	2291.95	2300.00	2265.00	2270.00	2272.75	2274.44	2901	65.98	864	1674	57.70
NINSYS	EQ	27-Sep-2023	333.50	345.00	349.50	333.10	348.40	347.10	342.16	3588	12.28	406	2082	58.03
NIPPOBATRY	BE	27-Sep-2023	488.20	491.00	497.00	491.00	496.90	496.90	494.97	7835	38.78	88	-	-
NIRAJ	BE	27-Sep-2023	36.15	37.90	37.90	35.50	36.85	36.45	36.87	44200	16.29	206	-	-
NIRMAN	SM	27-Sep-2023	180.70	179.30	186.50	175.00	180.00	180.00	178.82	16800	30.04	14	13200	78.57
NITCO	EQ	27-Sep-2023	19.10	19.00	19.50	18.90	19.15	19.20	19.26	169605	32.67	658	100075	59.00
NITINSPIN	EQ	27-Sep-2023	285.65	287.00	287.00	279.00	281.00	280.85	282.64	65800	185.98	3068	32282	49.06
NITIRAJ	BE	27-Sep-2023	107.90	110.00	110.00	104.00	106.95	104.80	104.31	1997	2.08	32	-	-
NKIND	EQ	27-Sep-2023	37.95	39.75	39.75	37.85	37.90	37.90	39.16	51936	20.34	65	51770	99.68
NLCINDIA	EQ	27-Sep-2023	132.35	132.45	133.30	130.75	131.60	131.10	131.61	632775	832.81	8972	262241	41.44
NMDC	EQ	27-Sep-2023	143.05	143.25	143.75	141.40	142.40	142.45	142.35	9193858	13087.30	32835	5042606	54.85
NOCIL	EQ	27-Sep-2023	232.80	232.95	234.35	230.80	232.40	232.20	232.13	271657	630.59	5140	120416	44.33
NOIDATOLL	EQ	27-Sep-2023	6.95	6.95	7.05	6.90	6.90	6.90	6.94	87675	6.09	204	70521	80.43
NORBTEAEXP	BE	27-Sep-2023	13.50	12.85	12.85	12.85	12.85	12.85	12.85	5742	0.74	40	-	-
NOVARTIND	EQ	27-Sep-2023	718.20	720.20	720.40	711.00	713.80	712.50	714.77	9176	65.59	1141	5455	59.45
NPBET	EQ	27-Sep-2023	233.22	235.59	236.81	233.20	233.20	233.85	235.15	539	1.27	30	317	58.81
NPST	SM	27-Sep-2023	1360.00	1306.00	1334.00	1306.00	1322.00	1322.00	1320.93	24000	317.02	25	23600	98.33
NRAIL	EQ	27-Sep-2023	376.55	371.05	380.05	368.05	368.70	370.40	373.58	10829	40.45	1857	5397	49.84
NRBBEARING	EQ	27-Sep-2023	287.00	285.00	287.35	278.55	282.00	281.05	281.82	205123	578.08	6495	76361	37.23
NRL	EQ	27-Sep-2023	94.70	94.70	104.75	93.00	98.65	99.20	99.66	192947	192.29	1886	102151	52.94
NSIL	EQ	27-Sep-2023	2570.95	2601.80	2601.80	2566.00	2575.00	2573.40	2578.73	1782	45.95	518	1034	58.02
NSLNISP	EQ	27-Sep-2023	51.85	51.95	52.45	51.25	51.60	51.40	51.60	2413994	1245.71	11006	1452017	60.15
NTPC	EQ	27-Sep-2023	240.20	239.90	240.50	237.85	239.60	239.30	239.01	9679279	23134.52	93319	6137092	63.40
NTPC	N2	27-Sep-2023	1230.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	1	0.01	1	1	100.00
NTPC	N4	27-Sep-2023	1080.00	1068.10	1082.00	1068.10	1082.00	1082.00	1074.92	814	8.75	4	814	100.00
NTPC	N6	27-Sep-2023	1324.02	1352.00	1364.86	1328.01	1364.86	1364.86	1346.28	366	4.93	6	365	99.73
NTPC	N7	27-Sep-2023	10.49	10.49	10.50	10.48	10.50	10.49	10.49	42773	4.49	85	30506	71.32
NTPC	NB	27-Sep-2023	1080.30	1035.00	1035.01	1035.00	1035.00	1035.00	1035.00	373	3.86	4	373	100.00
NTPC	ND	27-Sep-2023	1198.98	1214.99	1214.99	1195.00	1195.00	1195.00	1214.22	26	0.32	2	25	96.15
NUCLEUS	EQ	27-Sep-2023	972.65	973.00	1042.00	973.00	1014.00	1012.90	1017.86	96727	984.55	7986	44046	45.54
NURECA	EQ	27-Sep-2023	338.15	341.45	342.00	334.00	337.00	337.35	337.61	20283	68.48	1544	8676	42.77
NUVAMA	BE	27-Sep-2023	2612.50	2481.90	2481.90	2481.90	2481.90	2481.90	2481.90	1936	48.05	143	-	-
NUVOCO	EQ	27-Sep-2023	381.05	384.50	397.60	380.10	382.15	382.95	390.07	1256892	4902.72	31655	555538	44.20
NV20BEES	EQ	27-Sep-2023	118.18	119.20	119.20	117.11	118.09	118.17	117.79	34257	40.35	224	30513	89.07
NXST	RR	27-Sep-2023	123.99	124.47	128.99	123.50	128.90	124.37	124.15	1720537	2136.04	3141	1634922	95.02
NYKAA	EQ	27-Sep-2023	145.80	146.00	149.50	144.60	149.30	149.10	147.35	3458128	5095.46	27777	1361158	39.36
OAL	EQ	27-Sep-2023	354.70	358.65	368.15	353.55	364.70	363.15	361.65	10554	38.17	967	6167	58.43
OBCL	EQ	27-Sep-2023	49.70	49.90	50.45	49.50	49.85	49.80	49.96	8191	4.09	180	6046	73.81
OBEROIRLTY	EQ	27-Sep-2023	1125.75	1124.80	1144.95	1120.65	1138.00	1137.70	1133.27	224433	2543.42	12575	100992	45.00
OCCL	EQ	27-Sep-2023	811.65	811.75	814.75	803.00	810.00	808.30	809.38	3284	26.58	513	2104	64.07
OFSS	EQ	27-Sep-2023	4132.45	4142.00	4182.00	4128.20	4165.00	4166.50	4161.99	50810	2114.71	4649	32680	64.32
OIL	EQ	27-Sep-2023	276.15	277.00	288.25	276.60	286.85	287.50	284.30	2816372	8006.84	42502	1523472	54.09
OILCOUNTUB	BE	27-Sep-2023	19.00	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	15	-	-
OLECTRA	EQ	27-Sep-2023	1208.90	1207.00	1226.00	1203.00	1206.80	1211.05	1213.92	192022	2330.99	11104	83835	43.66
OMAXAUTO	EQ	27-Sep-2023	57.90	58.40	59.00	57.30	58.15	57.95	58.11	36962	21.48	505	21595	58.42
OMAXE	EQ	27-Sep-2023	54.70	54.10	65.00	54.10	63.50	64.10	60.26	7570314	4561.94	28492	2368835	31.29
OMFURN	SM	27-Sep-2023	73.25	76.90	76.90	76.90	76.90	76.90	76.90	4000	3.08	2	4000	100.00
OMINFRAL	BE	27-Sep-2023	82.05	83.65	83.65	83.65	83.65	83.65	83.65	23792	19.90	55	-	-
OMKARCHEM	BZ	27-Sep-2023	8.50	8.20	8.90	8.15	8.90	8.65	8.71	24127	2.10	69	-	-
ONELIFECAP	EQ	27-Sep-2023	15.70	15.70	16.70	14.50	15.15	15.05	15.47	178968	27.69	787	121985	68.16
ONEPOINT	BE	27-Sep-2023	36.10	37.80	37.80	36.00	36.00	36.30	36.74	637370	234.19	1426	-	-
ONGC	EQ	27-Sep-2023	187.75	189.30	189.30	186.30	187.40	187.25	187.32	5630907	10547.58	45638	2699217	47.94
ONMOBILE	EQ	27-Sep-2023	106.10	106.70	107.80	103.40	107.80	107.20	105.68	684413	723.31	6034	215476	31.48
ONWARDTEC	EQ	27-Sep-2023	548.65	548.65	573.45	547.55	557.55	559.25	558.64	68426	382.25	5518	26614	38.89
OPTIEMUS	EQ	27-Sep-2023	288.15	288.15	304.90	288.15	304.70	303.00	298.80	180143	538.28	5108	72683	40.35
ORBTEXP	BE	27-Sep-2023	160.70	163.60	163.60	155.00	158.00	158.70	156.85	8103	12.71	79	-	-
ORCHPHARMA	BE	27-Sep-2023	509.80	510.25	535.25	510.25	535.25	535.25	524.06	285346	1495.38	378	-	-
ORIANA	SM	27-Sep-2023	310.70	310.70	330.00	310.70	329.00	327.65	323.43	30000	97.03	25	18000	60.00
ORICONENT	BE	27-Sep-2023	23.85	23.95	24.45	23.25	24.35	24.00	23.89	155563	37.17	339	-	-
ORIENTALTL	EQ	27-Sep-2023	7.35	7.40	7.45	7.30	7.35	7.35	7.38	18829	1.39	154	15582	82.76
ORIENTBELL	EQ	27-Sep-2023	463.15	467.80	468.15	460.05	463.90	463.45	463.44	3262	15.12	364	2480	76.03
ORIENTCEM	EQ	27-Sep-2023	173.55	175.15	176.00	169.25	170.80	171.20	172.89	838201	1449.14	10051	414506	49.45
ORIENTCER	BE	27-Sep-2023	39.20	39.20	39.70	38.35	39.00	38.95	39.07	96174	37.57	428	-	-
ORIENTELEC	EQ	27-Sep-2023	222.70	221.95	224.90	218.05	218.45	218.30	220.69	403694	890.90	9233	266621	66.05
ORIENTHOT	EQ	27-Sep-2023	85.10	85.40	85.70	84.30	85.35	85.35	85.10	248248	211.26	3339	103724	41.78
ORIENTLTD	BE	27-Sep-2023	79.55	82.50	82.50	77.10	78.15	78.15	79.34	3126	2.48	65	-	-
ORIENTPPR	EQ	27-Sep-2023	52.30	52.30	53.65	52.25	52.80	52.75	52.82	1503708	794.24	5591	481897	32.05
ORISSAMINE	EQ	27-Sep-2023	4697.90	4710.00	4950.00	4680.00	4820.00	4807.15	4818.55	30187	1454.58	8508	8934	29.60
ORTEL	BZ	27-Sep-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.93	11950	0.11	8	-	-
ORTINLAB	BE	27-Sep-2023	19.30	20.00	20.00	19.10	19.60	19.20	19.41	3010	0.58	34	-	-
OSIAHYPER	BE	27-Sep-2023	49.30	49.30	49.30	48.35	49.05	49.05	48.98	26337	12.90	46	-	-
OSWALAGRO	EQ	27-Sep-2023	36.10	36.00	36.35	35.40	35.50	35.60	35.78	193815	69.34	1737	94855	48.94
OSWALGREEN	EQ	27-Sep-2023	25.65	25.75	25.85	25.20	25.25	25.45	25.44	234500	59.65	1110	111270	47.45
OSWALSEEDS	EQ	27-Sep-2023	70.65	72.10	72.10	68.95	70.40	69.80	70.01	165847	116.11	1123	49928	30.10
PAGEIND	EQ	27-Sep-2023	39123.90	39190.00	39241.55	38256.90	38625.10	38690.15	38537.72	29588	11402.54	12453	13152	44.45
PAISALO	EQ	27-Sep-2023	60.40	60.35	60.75	59.60	59.95	59.90	59.97	399941	239.84	2574	252984	63.26
PAKKA	EQ	27-Sep-2023	227.60	227.60	237.35	224.35	229.40	229.65	229.97	227497	523.18	7512	113480	49.88
PALASHSECU	EQ	27-Sep-2023	121.55	120.10	123.15	115.60	117.25	118.65	119.84	16405	19.66	341	9826	59.90
PALREDTEC	EQ	27-Sep-2023	147.05	150.45	152.55	147.90	151.30	150.60	151.11	14325	21.65	770	9239	64.50
PANACEABIO	EQ	27-Sep-2023	156.70	158.00	161.40	153.80	158.35	158.95	158.31	811425	1284.53	7949	255427	31.48
PANACHE	BE	27-Sep-2023	75.60	75.60	75.60	73.35	75.50	75.50	73.67	2158	1.59	36	-	-
PANAMAPET	EQ	27-Sep-2023	315.70	315.00	317.00	312.20	316.00	314.85	314.69	41507	130.62	3364	19451	46.86
PANSARI	BE	27-Sep-2023	87.15	87.15	91.50	83.00	83.20	86.20	86.88	5481	4.76	66	-	-
PAR	EQ	27-Sep-2023	200.45	204.00	214.80	201.05	212.70	211.15	207.50	36969	76.71	716	29427	79.60
PARACABLES	BE	27-Sep-2023	64.80	64.50	65.75	64.00	64.70	64.40	64.56	153459	99.08	1145	-	-
PARADEEP	EQ	27-Sep-2023	71.70	71.80	72.60	70.25	70.90	70.90	71.09	2053871	1460.00	8121	1038503	50.56
PARAGMILK	EQ	27-Sep-2023	197.70	198.10	199.50	195.30	199.00	198.75	197.23	339254	669.11	5240	153192	45.16
PARAS	EQ	27-Sep-2023	740.70	746.50	746.50	732.60	735.90	736.05	736.81	170899	1259.20	8648	47388	27.73
PARASPETRO	BE	27-Sep-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	644254	11.60	699	-	-
PARIN	SM	27-Sep-2023	72.50	71.00	71.00	71.00	71.00	71.00	71.00	2000	1.42	1	2000	100.00
PARSVNATH	EQ	27-Sep-2023	13.15	13.15	13.15	11.85	11.85	12.00	12.30	4893362	601.83	5111	2103434	42.99
PARTYCRUS	SM	27-Sep-2023	62.50	65.45	65.45	61.20	62.10	62.10	62.47	18000	11.25	9	14000	77.78
PASUPTAC	EQ	27-Sep-2023	35.55	35.25	39.55	35.15	38.60	38.65	37.92	729821	276.75	4373	390087	53.45
PATANJALI	BE	27-Sep-2023	1260.90	1264.95	1265.95	1239.90	1245.00	1245.70	1253.76	80276	1006.47	4053	-	-
PATELENG	EQ	27-Sep-2023	51.80	51.50	52.00	50.85	51.45	51.35	51.43	1948372	1001.98	8565	1312037	67.34
PATINTLOG	BE	27-Sep-2023	14.95	14.95	15.40	14.55	15.15	15.25	14.96	82351	12.32	184	-	-
PATTECH	SM	27-Sep-2023	70.00	67.00	67.00	64.00	64.00	64.00	65.00	9000	5.85	2	9000	100.00
PAVNAIND	EQ	27-Sep-2023	415.65	419.90	435.00	410.75	419.00	425.65	420.25	3795	15.95	2089	1074	28.30
PAYTM	EQ	27-Sep-2023	852.30	850.00	856.80	847.70	850.50	853.20	853.58	686017	5855.71	28444	251102	36.60
PCBL	EQ	27-Sep-2023	167.10	167.00	169.35	165.55	168.50	168.20	167.80	1295555	2173.88	13973	619945	47.85
PCJEWELLER	EQ	27-Sep-2023	26.45	26.60	26.60	26.25	26.45	26.50	26.40	1202865	317.56	3748	755749	62.83
PDMJEPAPER	EQ	27-Sep-2023	52.85	52.85	55.85	52.60	52.80	52.95	54.31	1487254	807.76	6780	463518	31.17
PDSL	EQ	27-Sep-2023	443.35	443.00	460.00	437.55	459.00	458.85	451.88	94700	427.93	6537	44443	46.93
PEARLPOLY	EQ	27-Sep-2023	25.70	25.85	26.15	25.60	25.70	25.80	25.91	43748	11.33	764	22635	51.74
PEL	EQ	27-Sep-2023	1043.30	1044.80	1052.40	1037.05	1044.25	1043.60	1045.45	579568	6059.08	23918	123452	21.30
PENIND	EQ	27-Sep-2023	109.00	109.00	110.20	107.35	109.40	109.60	108.94	414405	451.47	4581	131406	31.71
PENINLAND	EQ	27-Sep-2023	30.75	30.75	31.45	30.50	31.05	31.10	31.10	314476	97.79	1537	173427	55.15
PENTAGOLD	ST	27-Sep-2023	8.85	8.85	9.25	8.40	9.25	9.25	8.83	121200	10.71	130	103200	85.15
PENTAGON	SM	27-Sep-2023	112.25	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	1	2000	100.00
PERFECT	SM	27-Sep-2023	22.50	22.95	23.95	22.95	23.95	23.95	23.30	18000	4.19	3	18000	100.00
PERSISTENT	EQ	27-Sep-2023	5859.05	5900.00	5917.95	5828.05	5842.00	5838.80	5855.82	180807	10587.74	20319	89289	49.38
PETRONET	EQ	27-Sep-2023	240.25	240.40	241.00	237.25	238.40	238.50	238.82	1511381	3609.41	25592	910216	60.22
PFC	EQ	27-Sep-2023	234.40	236.15	254.10	235.45	249.40	249.65	247.98	41395652	102652.21	210097	10434285	25.21
PFC	N5	27-Sep-2023	1168.00	1169.00	1169.00	1165.80	1167.51	1167.51	1168.61	405	4.73	5	405	100.00
PFC	N8	27-Sep-2023	1344.33	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	400	5.38	1	400	100.00
PFIZER	EQ	27-Sep-2023	3858.65	3852.90	3866.45	3843.45	3858.00	3856.70	3855.39	6098	235.10	1850	4153	68.10
PFOCUS	EQ	27-Sep-2023	93.95	94.00	95.25	90.10	94.10	94.25	93.06	127583	118.73	1876	60471	47.40
PFS	EQ	27-Sep-2023	29.95	30.10	31.35	30.00	30.25	30.30	30.70	7507966	2305.07	15508	2437207	32.46
PGEL	EQ	27-Sep-2023	1770.70	1770.00	1803.00	1764.55	1788.80	1783.40	1780.75	51114	910.21	9455	22465	43.95
PGHH	EQ	27-Sep-2023	17715.70	17678.15	18490.00	17632.10	18399.00	18367.60	17915.50	17658	3163.52	3971	11216	63.52
PGHL	EQ	27-Sep-2023	4974.30	4990.00	5154.00	4959.95	5050.00	5055.55	5033.12	13212	664.98	3004	6027	45.62
PGIL	EQ	27-Sep-2023	981.70	990.00	991.95	964.70	978.00	981.55	979.62	26038	255.07	5241	12569	48.27
PGINVIT	IV	27-Sep-2023	104.99	105.34	105.49	104.70	104.90	104.89	104.92	988353	1037.02	11593	855707	86.58
PHANTOMFX	SM	27-Sep-2023	441.65	448.00	455.00	444.25	450.00	451.05	450.61	22200	100.04	32	13200	59.46
PHARMABEES	EQ	27-Sep-2023	15.23	15.23	15.58	15.23	15.40	15.40	15.38	1865580	286.94	3555	960993	51.51
PHOENIXLTD	EQ	27-Sep-2023	1831.40	1831.40	1885.00	1822.85	1848.00	1844.75	1854.51	240769	4465.09	17705	181786	75.50
PIDILITIND	EQ	27-Sep-2023	2501.80	2495.00	2503.75	2480.30	2502.00	2499.50	2492.78	178583	4451.69	16223	97950	54.85
PIGL	BE	27-Sep-2023	44.95	47.15	47.15	45.15	45.65	46.40	46.78	51849	24.25	225	-	-
PIIND	EQ	27-Sep-2023	3406.35	3413.95	3467.05	3378.05	3462.00	3454.15	3417.75	253803	8674.35	20743	120598	47.52
PILANIINVS	EQ	27-Sep-2023	2186.55	2184.10	2250.00	2184.10	2225.00	2211.95	2210.03	8204	181.31	1669	4074	49.66
PILITA	BE	27-Sep-2023	8.65	8.65	8.65	8.50	8.50	8.50	8.54	31772	2.71	103	-	-
PIONEEREMB	EQ	27-Sep-2023	49.70	50.25	50.25	48.45	48.45	48.50	49.01	26500	12.99	525	10888	41.09
PITTIENG	EQ	27-Sep-2023	596.60	596.65	604.00	589.30	599.80	598.70	597.86	33442	199.93	4928	15206	45.47
PIXTRANS	EQ	27-Sep-2023	1089.15	1094.95	1220.00	1075.00	1158.50	1144.85	1168.08	123924	1447.53	18256	31662	25.55
PKTEA	BE	27-Sep-2023	290.00	281.00	304.45	275.50	304.45	301.80	298.80	710	2.12	22	-	-
PLASTIBLEN	EQ	27-Sep-2023	235.10	232.90	237.55	231.60	235.00	235.35	235.60	9896	23.32	591	7694	77.75
PNB	EQ	27-Sep-2023	79.35	79.80	81.90	79.50	81.30	81.50	80.83	87175092	70463.30	167046	19336142	22.18
PNBGILTS	EQ	27-Sep-2023	79.55	79.65	82.25	79.50	79.65	80.00	80.51	2583725	2080.07	10595	798200	30.89
PNBHOUSING	EQ	27-Sep-2023	655.50	658.00	668.35	655.60	660.95	662.00	661.55	233157	1542.45	10402	90438	38.79
PNC	EQ	27-Sep-2023	38.05	38.20	38.75	38.00	38.15	38.20	38.32	17463	6.69	628	6427	36.80
PNCINFRA	EQ	27-Sep-2023	369.70	371.00	374.85	359.70	364.80	363.65	365.11	388882	1419.85	24114	192782	49.57
POCL	EQ	27-Sep-2023	441.20	436.80	467.75	436.80	463.00	459.45	452.78	28474	128.93	3800	12301	43.20
PODDARHOUS	EQ	27-Sep-2023	106.40	108.05	111.70	105.85	110.05	110.60	109.12	73006	79.66	2978	37019	50.71
PODDARMENT	EQ	27-Sep-2023	342.30	341.95	349.00	341.00	342.00	341.90	342.43	2782	9.53	288	2111	75.88
POKARNA	EQ	27-Sep-2023	456.75	458.35	517.95	456.00	494.00	489.30	494.68	561663	2778.43	38716	122562	21.82
POLICYBZR	EQ	27-Sep-2023	749.85	749.80	759.00	735.25	748.70	742.80	742.66	1107078	8221.88	35885	818457	73.93
POLYCAB	EQ	27-Sep-2023	5139.05	5158.00	5375.50	5115.45	5358.00	5360.55	5257.85	883496	46452.90	65798	284405	32.19
POLYMED	EQ	27-Sep-2023	1385.95	1379.00	1404.70	1376.70	1389.00	1385.65	1391.86	34732	483.42	6014	16667	47.99
POLYPLEX	EQ	27-Sep-2023	1179.35	1188.00	1194.60	1172.50	1176.00	1177.90	1184.22	78338	927.69	7102	29756	37.98
PONNIERODE	EQ	27-Sep-2023	429.10	434.20	434.20	422.65	431.30	431.55	430.20	36292	156.13	3264	16612	45.77
POONAWALLA	EQ	27-Sep-2023	378.15	379.00	382.85	374.40	379.90	379.50	378.91	1603191	6074.72	22557	727645	45.39
POONAWALLA	N3	27-Sep-2023	953.01	955.01	955.01	955.01	955.01	955.01	955.01	20	0.19	1	20	100.00
POWERGRID	EQ	27-Sep-2023	198.35	199.30	199.60	197.30	199.35	199.35	198.96	6736870	13403.93	78032	3774732	56.03
POWERINDIA	EQ	27-Sep-2023	4130.00	4132.00	4206.75	4130.75	4135.00	4149.15	4157.23	24207	1006.34	4012	16734	69.13
POWERMECH	EQ	27-Sep-2023	4100.90	4100.90	4199.95	4051.25	4180.00	4178.15	4141.43	12497	517.55	2293	7548	60.40
PPAP	EQ	27-Sep-2023	244.10	249.90	250.00	243.40	246.75	246.90	246.50	13011	32.07	553	9872	75.87
PPL	EQ	27-Sep-2023	262.85	265.20	266.70	258.00	259.85	259.25	261.04	69699	181.94	4174	28243	40.52
PPLPHARMA	EQ	27-Sep-2023	95.25	95.40	97.25	95.10	97.15	96.85	96.10	3382417	3250.49	12769	1315784	38.90
PRAENG	EQ	27-Sep-2023	13.55	13.80	13.80	13.40	13.60	13.55	13.66	133472	18.23	523	106753	79.98
PRAJIND	EQ	27-Sep-2023	586.50	588.00	590.70	579.30	583.50	584.35	583.51	690699	4030.28	17351	221227	32.03
PRAKASH	EQ	27-Sep-2023	139.30	139.50	141.45	136.70	140.00	139.40	139.58	1018301	1421.30	8742	505812	49.67
PRAKASHSTL	BE	27-Sep-2023	5.90	5.80	5.80	5.80	5.80	5.80	5.80	68799	3.99	243	-	-
PRAMARA	ST	27-Sep-2023	98.80	102.00	103.70	102.00	103.70	103.70	103.52	94000	97.31	44	86000	91.49
PRAXIS	BE	27-Sep-2023	28.60	29.15	29.15	29.15	29.15	29.15	29.15	140051	40.82	28	-	-
PRECAM	EQ	27-Sep-2023	281.30	280.95	285.00	278.00	282.00	281.60	280.96	89934	252.68	4904	44767	49.78
PRECISION	SM	27-Sep-2023	43.10	43.95	44.80	43.60	44.00	44.10	44.35	18000	7.98	9	16000	88.89
PRECOT	EQ	27-Sep-2023	226.05	226.35	230.00	225.10	230.00	229.35	227.97	4388	10.00	135	2905	66.20
PRECWIRE	EQ	27-Sep-2023	125.40	126.40	126.90	122.50	126.05	126.00	124.73	671838	837.98	7968	236099	35.14
PREMEXPLN	BE	27-Sep-2023	1074.25	1088.00	1098.00	1055.00	1060.00	1063.05	1077.47	13641	146.98	719	-	-
PREMIER	BE	27-Sep-2023	2.70	2.75	2.80	2.65	2.75	2.75	2.77	22871	0.63	27	-	-
PREMIERPOL	BE	27-Sep-2023	102.90	100.00	104.00	100.00	102.00	102.00	102.13	8524	8.71	113	-	-
PRESTIGE	EQ	27-Sep-2023	604.55	604.55	611.25	601.15	605.00	604.95	605.82	127381	771.70	7521	53184	41.75
PRICOLLTD	EQ	27-Sep-2023	320.05	320.50	326.20	320.20	325.90	324.85	323.74	230725	746.94	6976	108737	47.13
PRIMESECU	EQ	27-Sep-2023	147.05	149.65	150.80	146.60	150.00	149.55	148.17	145949	216.25	656	128170	87.82
PRINCEPIPE	EQ	27-Sep-2023	706.55	712.00	715.65	698.10	700.00	701.40	704.56	81852	576.70	6272	37645	45.99
PRITI	EQ	27-Sep-2023	166.00	165.40	167.70	163.15	165.00	165.50	165.24	28226	46.64	987	21115	74.81
PRITIKA	SM	27-Sep-2023	62.00	63.00	66.00	63.00	66.00	64.65	64.24	16000	10.28	4	16000	100.00
PRITIKAUTO	BE	27-Sep-2023	19.70	19.35	19.60	19.35	19.50	19.50	19.43	251677	48.89	310	-	-
PRIVISCL	EQ	27-Sep-2023	1233.60	1221.65	1260.00	1220.00	1259.00	1247.90	1240.05	20855	258.61	1942	16567	79.44
PROLIFE	SM	27-Sep-2023	240.00	231.20	235.00	221.00	230.00	226.50	227.48	5500	12.51	11	3500	63.64
PROPEQUITY	SM	27-Sep-2023	206.00	205.90	212.95	201.00	212.95	212.95	205.35	10800	22.18	7	7200	66.67
PROV	SM	27-Sep-2023	859.30	861.00	880.00	850.00	874.00	874.00	856.00	11040	94.50	12	10240	92.75
PROZONER	EQ	27-Sep-2023	31.35	31.30	33.50	30.60	32.95	33.15	32.47	3907070	1268.79	6544	1893704	48.47
PRSMJOHNSN	EQ	27-Sep-2023	130.80	131.40	132.95	130.00	132.30	132.20	131.20	169702	222.64	3048	88993	52.44
PRUDENT	EQ	27-Sep-2023	1129.20	1140.00	1143.00	1107.25	1122.00	1124.30	1117.99	21771	243.40	4352	12761	58.61
PSB	EQ	27-Sep-2023	45.65	45.80	46.50	44.95	46.00	45.95	45.76	4505136	2061.44	9807	836910	18.58
PSPPROJECT	EQ	27-Sep-2023	797.35	797.10	803.30	794.00	799.60	798.75	798.96	49070	392.05	5163	30825	62.82
PSUBANKICI	EQ	27-Sep-2023	52.12	52.58	52.80	51.91	52.63	52.62	52.36	746520	390.89	410	674545	90.36
PSUBNKBEES	EQ	27-Sep-2023	57.72	58.24	58.30	57.47	58.12	58.12	57.87	1062159	614.63	4053	534824	50.35
PTC	EQ	27-Sep-2023	133.90	133.95	135.15	131.45	132.80	132.90	132.94	1439309	1913.44	12578	708969	49.26
PTCIL	EQ	27-Sep-2023	5452.20	5499.35	5724.80	5420.00	5724.80	5708.05	5647.49	3648	206.02	873	2855	78.26
PTL	EQ	27-Sep-2023	39.85	40.25	40.70	39.75	39.95	40.15	40.12	329478	132.20	1683	204663	62.12
PULZ	SM	27-Sep-2023	90.00	85.50	85.50	85.50	85.50	85.50	85.50	2000	1.71	1	2000	100.00
PUNJABCHEM	EQ	27-Sep-2023	1088.40	1100.00	1145.00	1099.55	1130.00	1127.05	1117.62	29669	331.59	4047	17794	59.98
PURVA	EQ	27-Sep-2023	112.05	112.60	121.80	110.15	119.50	119.75	117.52	1337145	1571.47	11429	586029	43.83
PVP	BE	27-Sep-2023	10.40	10.50	10.50	10.00	10.15	10.10	10.19	177830	18.12	388	-	-
PVRINOX	EQ	27-Sep-2023	1687.95	1693.90	1725.00	1685.50	1715.00	1715.10	1700.55	483393	8220.32	20780	267799	55.40
PYRAMID	EQ	27-Sep-2023	164.45	164.45	165.00	162.50	165.00	163.35	163.36	110823	181.04	3002	76287	68.84
QGOLDHALF	EQ	27-Sep-2023	49.79	49.89	49.89	49.43	49.46	49.49	49.52	22719	11.25	210	17769	78.21
QMSMEDI	SM	27-Sep-2023	133.35	134.00	134.00	134.00	134.00	134.00	134.00	1000	1.34	1	1000	100.00
QNIFTY	EQ	27-Sep-2023	2100.01	2098.31	2106.00	2089.00	2106.00	2105.03	2099.63	347	7.29	39	295	85.01
QUADPRO	SM	27-Sep-2023	5.95	5.95	5.95	5.95	5.95	5.95	5.95	12000	0.71	1	12000	100.00
QUESS	EQ	27-Sep-2023	420.55	422.80	435.45	420.30	426.00	425.85	427.91	315978	1352.10	20250	158536	50.17
QUICKHEAL	EQ	27-Sep-2023	236.30	236.30	242.30	235.00	237.10	236.50	237.70	159411	378.93	5236	64397	40.40
QUICKTOUCH	SM	27-Sep-2023	215.50	204.75	204.75	204.75	204.75	204.75	204.75	2000	4.10	1	2000	100.00
RACE	EQ	27-Sep-2023	259.70	259.40	261.40	253.05	256.20	258.00	257.10	17724	45.57	408	9568	53.98
RADHIKAJWE	EQ	27-Sep-2023	37.20	37.20	37.45	36.80	37.20	37.20	37.06	130202	48.25	1354	64489	49.53
RADIANTCMS	EQ	27-Sep-2023	92.90	93.60	93.60	92.30	93.00	92.90	92.88	190307	176.76	1994	113790	59.79
RADICO	EQ	27-Sep-2023	1169.85	1175.70	1207.45	1162.10	1200.50	1198.45	1189.74	181928	2164.48	17805	93983	51.66
RADIOCITY	EQ	27-Sep-2023	14.55	14.60	14.65	14.10	14.45	14.35	14.34	598335	85.80	2291	409617	68.46
RADIOCITY	P1	27-Sep-2023	94.50	96.00	96.00	91.50	93.50	93.50	93.39	932	0.87	19	932	100.00
RAILTEL	EQ	27-Sep-2023	224.80	225.10	226.15	222.50	223.20	223.25	223.85	1601129	3584.14	12588	583203	36.42
RAIN	EQ	27-Sep-2023	166.15	166.15	166.60	163.30	163.75	163.75	164.30	808151	1327.77	9699	460282	56.95
RAINBOW	EQ	27-Sep-2023	1035.75	1035.65	1042.95	1029.05	1036.00	1034.15	1035.47	277062	2868.90	10358	227050	81.95
RAJESHEXPO	EQ	27-Sep-2023	507.10	509.15	512.00	504.35	505.25	505.70	506.57	236652	1198.82	8952	141051	59.60
RAJMET	BE	27-Sep-2023	10.05	10.20	10.25	9.95	10.10	10.10	10.09	673066	67.92	1494	-	-
RAJRATAN	EQ	27-Sep-2023	749.00	749.00	758.90	745.00	758.90	756.70	751.28	20128	151.22	3080	11947	59.36
RAJRILTD	BE	27-Sep-2023	40.40	41.00	41.00	39.60	40.45	40.20	39.88	5400	2.15	126	-	-
RAJSREESUG	BE	27-Sep-2023	53.90	54.75	54.75	52.40	52.95	52.85	53.39	61946	33.07	398	-	-
RAJTV	EQ	27-Sep-2023	50.80	50.30	52.65	50.10	51.50	51.10	51.89	70987	36.84	1053	55447	78.11
RALLIS	EQ	27-Sep-2023	215.10	215.10	215.80	209.00	209.50	209.40	210.92	1000334	2109.91	22063	572720	57.25
RAMANEWS	EQ	27-Sep-2023	15.10	15.30	15.40	14.80	15.00	15.00	15.10	56339	8.51	340	32963	58.51
RAMAPHO	EQ	27-Sep-2023	236.20	235.70	237.00	233.05	235.00	234.70	235.08	5844	13.74	486	3402	58.21
RAMASTEEL	EQ	27-Sep-2023	36.00	36.00	36.05	34.60	35.15	35.30	35.34	7783054	2750.80	9244	3123561	40.13
RAMCOCEM	EQ	27-Sep-2023	929.70	940.00	940.95	916.05	920.00	923.60	925.48	836431	7741.02	30154	411837	49.24
RAMCOIND	EQ	27-Sep-2023	181.15	181.15	183.00	180.00	181.10	181.65	181.25	64432	116.79	2250	38777	60.18
RAMCOSYS	EQ	27-Sep-2023	308.70	309.85	328.45	308.60	325.00	323.80	321.03	405506	1301.81	15555	147015	36.25
RAMKY	EQ	27-Sep-2023	605.65	608.60	612.70	600.95	608.95	608.60	606.98	63881	387.74	3943	32447	50.79
RAMRAT	EQ	27-Sep-2023	267.65	267.65	271.40	259.40	261.00	261.25	263.90	110001	290.29	5148	62989	57.26
RANASUG	EQ	27-Sep-2023	28.45	28.55	29.75	28.10	28.35	28.40	28.56	2001538	571.61	4878	631462	31.55
RANEENGINE	BE	27-Sep-2023	304.00	305.00	312.00	301.10	303.00	302.95	304.54	1973	6.01	61	-	-
RANEHOLDIN	EQ	27-Sep-2023	1180.75	1182.00	1185.00	1156.00	1174.00	1166.85	1169.41	8673	101.42	1353	5676	65.44
RATEGAIN	EQ	27-Sep-2023	564.30	565.00	585.45	558.45	584.00	583.25	574.43	271384	1558.90	13246	137444	50.65
RATNAMANI	EQ	27-Sep-2023	2571.45	2594.60	2594.60	2550.00	2562.50	2557.70	2564.09	8160	209.23	2303	4345	53.25
RATNAVEER	EQ	27-Sep-2023	114.45	114.20	120.70	111.00	116.00	116.15	116.31	1256551	1461.52	8884	580375	46.19
RAYMOND	EQ	27-Sep-2023	1802.55	1802.55	1824.95	1801.00	1818.00	1810.20	1810.59	111784	2023.95	10327	49832	44.58
RBA	EQ	27-Sep-2023	123.50	123.60	128.70	122.60	127.95	127.80	126.32	3556404	4492.40	20637	1772390	49.84
RBL	EQ	27-Sep-2023	805.95	806.50	812.00	793.05	801.05	801.50	803.77	12463	100.17	1336	4109	32.97
RBLBANK	EQ	27-Sep-2023	237.70	238.00	246.50	237.25	245.00	245.40	243.01	12967539	31512.47	61973	3415329	26.34
RBMINFRA	SM	27-Sep-2023	126.45	125.60	132.75	121.00	132.75	132.75	126.13	81000	102.16	27	60000	74.07
RCF	EQ	27-Sep-2023	127.85	128.00	128.30	126.50	127.00	126.80	127.01	1677260	2130.23	8510	688443	41.05
RCOM	BE	27-Sep-2023	1.85	1.90	1.90	1.75	1.80	1.80	1.83	8853902	161.76	4843	-	-
RECLTD	EQ	27-Sep-2023	267.30	268.70	285.95	267.20	283.50	284.35	280.78	44789295	125758.99	239031	10111201	22.58
RECLTD	N2	27-Sep-2023	1134.99	1125.05	1125.05	1125.05	1125.05	1125.05	1125.05	10	0.11	1	10	100.00
RECLTD	N7	27-Sep-2023	3037.00	3037.00	3037.00	3037.00	3037.00	3037.00	3037.00	1	0.03	1	1	100.00
RECLTD	N9	27-Sep-2023	1209.00	1200.01	1219.99	1200.01	1203.00	1204.10	1205.09	1655	19.94	22	1545	93.35
RECLTD	NI	27-Sep-2023	1100.05	1100.06	1100.06	1100.06	1100.06	1100.06	1100.06	10	0.11	1	10	100.00
REDINGTON	EQ	27-Sep-2023	156.65	156.65	157.55	154.50	154.70	154.70	155.62	1362786	2120.78	15102	827423	60.72
REDTAPE	EQ	27-Sep-2023	434.90	434.90	439.35	431.05	437.45	435.30	435.62	55357	241.15	5721	35195	63.58
REFEX	EQ	27-Sep-2023	651.20	656.90	656.90	628.95	634.90	635.20	636.97	99419	633.27	4793	64127	64.50
REGENCERAM	BE	27-Sep-2023	29.15	29.15	29.25	29.15	29.25	29.25	29.22	414	0.12	8	-	-
RELAXO	EQ	27-Sep-2023	905.10	909.60	914.00	900.05	902.00	903.30	904.17	40466	365.88	8877	19951	49.30
RELCHEMQ	EQ	27-Sep-2023	202.75	206.75	216.25	200.00	211.95	212.90	212.24	71205	151.13	3128	38427	53.97
RELIABLE	SM	27-Sep-2023	61.00	61.00	61.00	61.00	61.00	61.00	61.00	4800	2.93	2	4800	100.00
RELIANCE	EQ	27-Sep-2023	2342.50	2343.50	2371.80	2338.50	2371.00	2368.90	2355.73	5861389	138078.22	233089	3763425	64.21
RELIGARE	EQ	27-Sep-2023	245.15	245.50	248.85	240.30	246.05	247.35	244.56	1851993	4529.23	18003	783598	42.31
RELINFRA	BE	27-Sep-2023	171.00	171.00	176.00	171.00	172.10	172.65	173.38	487299	844.90	3129	-	-
REMSONSIND	BE	27-Sep-2023	439.00	435.00	455.70	429.00	441.30	451.50	447.67	7149	32.00	150	-	-
REMUS	SM	27-Sep-2023	4935.05	4930.00	5099.00	4688.30	4950.00	4950.00	4889.46	7500	366.71	45	6200	82.67
RENUKA	EQ	27-Sep-2023	54.80	55.25	56.15	54.60	55.65	55.60	55.35	15074978	8344.30	29478	3982022	26.41
REPCOHOME	EQ	27-Sep-2023	385.30	387.10	387.10	381.20	385.00	384.50	384.48	63659	244.76	3978	30753	48.31
REPL	EQ	27-Sep-2023	185.35	184.25	187.95	183.05	185.50	185.15	184.84	15132	27.97	764	8842	58.43
REPRO	EQ	27-Sep-2023	770.85	770.60	777.00	736.15	741.40	742.75	746.31	23230	173.37	2060	13749	59.19
RESPONIND	EQ	27-Sep-2023	333.15	333.90	346.00	332.60	338.00	339.05	338.58	436792	1478.89	17616	81162	18.58
REXPIPES	SM	27-Sep-2023	66.80	66.10	66.10	66.10	66.10	66.10	66.10	12000	7.93	3	8000	66.67
RGL	EQ	27-Sep-2023	107.20	107.80	110.05	105.80	106.80	106.40	107.42	100289	107.73	2072	36258	36.15
RHFL	BE	27-Sep-2023	1.85	1.85	1.85	1.85	1.85	1.85	1.85	594242	10.99	475	-	-
RHIM	EQ	27-Sep-2023	727.65	721.10	745.00	721.10	735.85	733.95	734.55	132062	970.06	13899	45081	34.14
RHL	EQ	27-Sep-2023	105.55	103.75	106.90	103.75	104.70	104.60	105.04	22391	23.52	557	10296	45.98
RICOAUTO	EQ	27-Sep-2023	80.15	80.05	81.20	79.60	80.80	80.75	80.21	281568	225.85	2708	120050	42.64
RIIL	EQ	27-Sep-2023	956.15	956.40	973.90	951.00	966.00	967.45	962.97	307747	2963.50	12519	40272	13.09
RILINFRA	SM	27-Sep-2023	100.40	100.00	104.00	98.00	104.00	103.10	102.67	13000	13.35	39	11500	88.46
RISHABH	EQ	27-Sep-2023	465.30	468.00	486.90	464.15	475.50	474.30	476.47	1338066	6375.47	36573	532701	39.81
RITCO	BE	27-Sep-2023	247.75	247.75	252.50	240.00	241.15	243.60	243.29	20686	50.33	117	-	-
RITES	EQ	27-Sep-2023	494.60	494.60	503.80	492.95	495.75	495.60	498.16	706115	3517.55	29310	217527	30.81
RKDL	BE	27-Sep-2023	20.75	20.35	20.35	20.35	20.35	20.35	20.35	2966	0.60	20	-	-
RKEC	EQ	27-Sep-2023	62.15	62.15	64.00	60.90	62.95	63.35	62.80	157770	99.08	1009	112338	71.20
RKFORGE	EQ	27-Sep-2023	637.55	640.75	649.00	627.05	647.30	644.50	640.87	345357	2213.27	13498	145289	42.07
RMCL	BZ	27-Sep-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	8900	0.15	8	-	-
RMDRIP	SM	27-Sep-2023	48.00	49.95	50.40	45.60	50.40	50.40	48.43	16000	7.75	8	12000	75.00
RML	EQ	27-Sep-2023	851.65	851.65	870.00	851.00	860.00	860.80	862.16	15301	131.92	1806	7347	48.02
ROHLTD	EQ	27-Sep-2023	293.70	293.90	302.70	287.20	300.65	301.10	296.41	95683	283.61	7544	54480	56.94
ROLEXRINGS	EQ	27-Sep-2023	2249.55	2253.15	2288.05	2241.25	2245.30	2264.05	2262.15	28449	643.56	4296	19726	69.34
ROLLT	BE	27-Sep-2023	1.10	1.10	1.15	1.10	1.10	1.10	1.10	26605	0.29	64	-	-
ROML	EQ	27-Sep-2023	44.60	44.95	45.45	44.10	44.15	44.45	44.68	6253	2.79	135	4611	73.74
ROSSARI	EQ	27-Sep-2023	819.10	815.50	839.95	815.50	832.15	829.95	829.84	47646	395.39	5826	20713	43.47
ROSSELLIND	EQ	27-Sep-2023	508.05	510.95	514.80	490.60	505.00	504.20	504.53	78943	398.29	7596	23699	30.02
ROTO	EQ	27-Sep-2023	353.70	349.00	354.60	347.30	348.90	348.15	349.26	42588	148.74	3722	22545	52.94
ROUTE	EQ	27-Sep-2023	1551.55	1555.00	1566.45	1553.65	1560.00	1560.80	1560.49	146785	2290.56	7005	101947	69.45
RPGLIFE	EQ	27-Sep-2023	1318.60	1325.20	1329.35	1304.10	1312.00	1316.05	1315.88	12375	162.84	1958	5629	45.49
RPOWER	EQ	27-Sep-2023	19.00	19.00	19.30	18.90	19.25	19.20	19.07	67263376	12828.65	31286	15624729	23.23
RPPINFRA	BE	27-Sep-2023	71.15	74.70	74.70	72.00	74.70	74.70	74.41	423996	315.50	1758	-	-
RPPL	EQ	27-Sep-2023	169.40	171.00	171.00	167.15	168.25	168.50	169.06	13031	22.03	444	9152	70.23
RPSGVENT	EQ	27-Sep-2023	589.45	595.00	595.95	586.55	593.75	593.00	591.52	37504	221.84	3691	23426	62.46
RRKABEL	EQ	27-Sep-2023	1192.65	1194.95	1223.90	1184.00	1200.00	1199.95	1204.77	467360	5630.62	20414	201877	43.20
RSSOFTWARE	BE	27-Sep-2023	49.40	48.60	48.60	48.45	48.50	48.50	48.48	9294	4.51	32	-	-
RSWM	EQ	27-Sep-2023	190.60	191.05	191.45	189.00	190.00	189.95	190.09	24050	45.72	1451	13305	55.32
RSYSTEMS	EQ	27-Sep-2023	502.60	495.20	510.00	495.20	503.00	505.65	503.51	42075	211.85	3784	24538	58.32
RTNINDIA	EQ	27-Sep-2023	57.50	57.40	58.25	56.90	57.50	57.35	57.53	1685487	969.70	8446	591174	35.07
RTNPOWER	EQ	27-Sep-2023	6.60	6.75	6.90	6.70	6.90	6.90	6.87	61495266	4225.07	11246	34992670	56.90
RUBYMILLS	EQ	27-Sep-2023	239.00	239.45	239.65	237.05	237.60	238.70	238.55	10063	24.01	593	4428	44.00
RUCHINFRA	BE	27-Sep-2023	11.65	12.20	12.20	12.20	12.20	12.20	12.20	142727	17.41	174	-	-
RUCHIRA	EQ	27-Sep-2023	142.55	143.00	146.90	141.00	142.65	142.40	143.66	162719	233.76	3402	73871	45.40
RUPA	EQ	27-Sep-2023	259.35	259.35	262.85	257.20	259.30	259.10	259.57	91069	236.39	3801	32270	35.43
RUSHIL	EQ	27-Sep-2023	278.80	278.80	281.45	273.20	278.40	277.00	277.49	66975	185.85	2314	40837	60.97
RUSTOMJEE	EQ	27-Sep-2023	574.50	572.05	573.00	552.35	570.00	569.70	567.10	29858	169.32	2043	22195	74.34
RVHL	BE	27-Sep-2023	34.40	34.40	35.45	33.60	34.30	34.60	34.59	15325	5.30	69	-	-
RVNL	EQ	27-Sep-2023	166.70	167.40	170.25	166.80	168.30	168.50	168.69	14165805	23896.03	73001	3691858	26.06
S&SPOWER	BE	27-Sep-2023	94.35	96.20	96.20	96.20	96.20	96.20	96.20	52	0.05	3	-	-
SABAR	SM	27-Sep-2023	25.75	23.25	25.35	23.25	25.35	25.35	24.30	20000	4.86	2	20000	100.00
SABEVENTS	BE	27-Sep-2023	4.45	4.40	4.40	4.40	4.40	4.40	4.40	1429	0.06	15	-	-
SADBHAV	BE	27-Sep-2023	12.00	12.00	12.60	12.00	12.60	12.60	12.46	470106	58.58	716	-	-
SADBHIN	BE	27-Sep-2023	4.20	4.40	4.40	4.40	4.40	4.40	4.40	67063	2.95	113	-	-
SADHNANIQ	EQ	27-Sep-2023	82.05	82.70	82.70	80.10	80.30	80.25	81.04	141917	115.00	1638	87050	61.34
SAFARI	EQ	27-Sep-2023	3863.55	3849.95	3935.45	3820.30	3892.70	3878.50	3880.34	25034	971.40	6507	10299	41.14
SAGARDEEP	EQ	27-Sep-2023	24.20	24.00	24.90	23.75	24.80	24.65	24.28	20638	5.01	375	7697	37.30
SAGCEM	EQ	27-Sep-2023	233.65	233.30	234.25	228.60	230.10	230.25	231.36	44281	102.45	1838	26140	59.03
SAH	EQ	27-Sep-2023	98.80	100.30	100.30	97.10	99.00	98.60	97.86	82341	80.58	863	26326	31.97
SAHAJ	SM	27-Sep-2023	28.00	27.30	27.30	27.00	27.05	27.05	27.04	48000	12.98	10	44000	91.67
SAHANA	SM	27-Sep-2023	273.25	270.00	270.00	260.10	260.35	260.20	263.48	3000	7.90	3	3000	100.00
SAHYADRI	EQ	27-Sep-2023	429.40	435.00	435.00	420.10	423.50	424.30	424.94	5579	23.71	475	4295	76.99
SAIL	EQ	27-Sep-2023	93.50	93.50	93.60	92.35	92.75	92.90	92.78	8375033	7770.42	26799	2929485	34.98
SAKAR	EQ	27-Sep-2023	320.45	321.85	321.85	318.00	318.05	319.85	319.80	14986	47.93	489	8516	56.83
SAKHTISUG	EQ	27-Sep-2023	33.10	33.10	33.50	32.55	33.20	33.05	33.04	1237080	408.71	4355	508085	41.07
SAKSOFT	EQ	27-Sep-2023	326.90	327.95	331.50	326.10	329.00	328.80	328.72	69000	226.82	2318	48288	69.98
SAKUMA	EQ	27-Sep-2023	21.90	22.00	22.20	17.60	18.00	17.95	18.94	14976699	2836.31	16774	7137399	47.66
SALASAR	EQ	27-Sep-2023	52.55	52.85	52.95	51.80	52.10	52.10	52.44	583338	305.91	3024	286950	49.19
SALONA	EQ	27-Sep-2023	255.70	262.75	262.75	256.05	260.00	258.55	259.31	1442	3.74	272	784	54.37
SALSTEEL	BE	27-Sep-2023	16.45	16.85	16.85	16.05	16.20	16.20	16.33	70181	11.46	286	-	-
SALZERELEC	EQ	27-Sep-2023	380.60	380.95	383.60	376.35	379.65	377.60	378.49	26801	101.44	1950	15296	57.07
SAMBHAAV	BE	27-Sep-2023	3.20	3.25	3.25	3.15	3.25	3.25	3.22	59863	1.93	38	-	-
SAMHI	EQ	27-Sep-2023	149.90	149.10	150.40	142.25	146.70	147.00	147.40	2386940	3518.28	17221	1435279	60.13
SAMPANN	BE	27-Sep-2023	16.20	16.20	16.20	16.05	16.15	16.15	16.13	9305	1.50	30	-	-
SANCO	BZ	27-Sep-2023	7.35	7.35	7.35	7.00	7.05	7.05	7.16	3831	0.27	29	-	-
SANDESH	EQ	27-Sep-2023	1014.85	1021.00	1024.90	999.00	1005.10	1010.50	1008.37	1239	12.49	183	936	75.54
SANDHAR	EQ	27-Sep-2023	391.30	392.80	393.90	387.35	391.10	391.75	391.46	40528	158.65	3230	23594	58.22
SANDUMA	EQ	27-Sep-2023	1448.35	1448.35	1487.55	1429.60	1487.55	1482.55	1459.30	26508	386.83	4660	13359	50.40
SANGAMIND	EQ	27-Sep-2023	339.90	342.85	347.00	335.90	344.60	344.65	341.62	24236	82.80	2215	15851	65.40
SANGANI	SM	27-Sep-2023	38.30	36.80	41.50	36.80	41.50	40.55	38.90	39000	15.17	13	30000	76.92
SANGHIIND	BE	27-Sep-2023	113.65	113.60	113.80	112.70	113.80	113.70	113.28	266234	301.58	739	-	-
SANGHVIMOV	EQ	27-Sep-2023	689.40	689.40	704.00	684.55	697.00	701.55	698.00	45942	320.67	5740	26196	57.02
SANGINITA	EQ	27-Sep-2023	21.75	22.35	24.55	21.65	22.35	22.60	23.40	172356	40.33	823	56023	32.50
SANOFI	EQ	27-Sep-2023	7073.40	7073.40	7123.95	7073.40	7110.00	7108.90	7108.59	9222	655.55	1771	7630	82.74
SANSERA	EQ	27-Sep-2023	939.45	946.00	961.95	933.00	954.15	953.85	945.86	68767	650.44	7217	39052	56.79
SAPPHIRE	EQ	27-Sep-2023	1441.10	1441.00	1449.95	1422.00	1430.00	1429.55	1430.25	51472	736.18	8715	32050	62.27
SARDAEN	EQ	27-Sep-2023	222.45	222.45	225.00	220.00	224.80	224.70	222.53	168353	374.63	7540	98604	58.57
SAREGAMA	EQ	27-Sep-2023	357.20	359.35	360.00	350.00	353.00	352.65	352.45	327504	1154.29	9805	166926	50.97
SARLAPOLY	EQ	27-Sep-2023	49.05	49.60	50.55	48.75	50.05	50.10	49.73	150866	75.02	1558	98283	65.15
SAROJA	ST	27-Sep-2023	67.20	68.00	70.00	67.20	67.35	67.35	67.85	17600	11.94	11	17600	100.00
SARVESHWAR	BE	27-Sep-2023	5.40	5.50	5.50	5.50	5.50	5.50	5.50	1320150	72.61	1099	-	-
SASKEN	EQ	27-Sep-2023	1061.70	1067.05	1117.90	1052.55	1110.00	1106.45	1095.26	54678	598.87	6915	26040	47.62
SASTASUNDR	EQ	27-Sep-2023	271.50	272.50	277.00	268.00	277.00	276.35	272.45	25762	70.19	1364	16166	62.75
SATIA	EQ	27-Sep-2023	130.15	130.50	131.05	129.50	130.60	130.15	130.24	258351	336.49	3143	132365	51.23
SATIN	EQ	27-Sep-2023	230.45	226.05	235.80	226.05	233.95	232.85	232.03	258740	600.35	6642	96506	37.30
SATINDLTD	EQ	27-Sep-2023	103.00	103.50	106.40	101.15	102.45	102.05	103.48	682414	706.17	8424	302765	44.37
SBC	EQ	27-Sep-2023	24.05	23.90	24.90	23.50	24.10	24.10	24.33	3885864	945.24	5546	2149760	55.32
SBCL	EQ	27-Sep-2023	532.75	532.75	541.25	527.50	535.85	537.30	533.71	118286	631.31	7692	69965	59.15
SBFC	EQ	27-Sep-2023	83.20	83.20	83.90	82.60	83.20	83.05	83.00	880742	730.99	12327	479911	54.49
SBGLP	EQ	27-Sep-2023	385.70	391.95	392.00	372.50	379.80	376.95	380.83	34289	130.58	2213	11341	33.07
SBICARD	EQ	27-Sep-2023	786.35	795.00	799.50	788.35	790.50	789.85	792.16	1426073	11296.80	43090	635546	44.57
SBIETFCON	EQ	27-Sep-2023	86.72	87.98	88.20	85.86	86.73	86.93	87.07	5289	4.61	89	2529	47.82
SBIETFIT	EQ	27-Sep-2023	340.32	340.40	342.59	339.69	342.43	341.54	340.54	10072	34.30	123	7922	78.65
SBIETFPB	EQ	27-Sep-2023	234.64	233.14	234.03	230.70	234.03	233.79	231.85	10312	23.91	122	2996	29.05
SBIETFQLTY	EQ	27-Sep-2023	175.53	175.30	176.00	174.29	176.00	176.00	175.09	757	1.33	47	532	70.28
SBILIFE	EQ	27-Sep-2023	1289.70	1283.30	1304.00	1277.95	1303.50	1301.00	1290.62	643756	8308.45	53612	344093	53.45
SBIN	EQ	27-Sep-2023	594.40	593.45	594.30	588.20	590.00	589.75	590.74	9865347	58278.27	232626	5284601	53.57
SCHAEFFLER	EQ	27-Sep-2023	3070.85	3069.90	3268.95	3065.15	3250.15	3241.85	3188.72	141521	4512.71	22908	69421	49.05
SCHAND	EQ	27-Sep-2023	283.20	283.20	287.35	279.75	283.25	283.75	283.81	96234	273.12	8880	42001	43.64
SCHNEIDER	EQ	27-Sep-2023	359.65	359.70	362.70	355.60	358.70	358.40	358.61	449538	1612.10	9115	150681	33.52
SCI	EQ	27-Sep-2023	147.95	148.30	152.70	146.85	151.25	150.50	150.20	8530578	12813.22	33466	3060342	35.87
SCPL	BE	27-Sep-2023	400.15	400.15	408.00	398.35	402.50	403.45	401.31	3329	13.36	117	-	-
SDBL	EQ	27-Sep-2023	334.40	333.95	356.15	330.00	355.50	353.85	347.68	1022824	3556.13	26999	549453	53.72
SDL24BEES	EQ	27-Sep-2023	115.97	116.19	116.19	115.98	115.98	115.98	115.99	309	0.36	8	296	95.79
SDL26BEES	EQ	27-Sep-2023	115.40	115.39	115.39	115.25	115.39	115.39	115.33	325	0.37	15	325	100.00
SEAMECLTD	EQ	27-Sep-2023	646.85	645.25	649.85	637.00	640.00	640.20	641.17	20195	129.48	1788	11696	57.92
SECURCRED	EQ	27-Sep-2023	17.55	17.90	18.50	17.00	17.35	17.30	17.32	51694	8.95	362	28996	56.09
SECURKLOUD	EQ	27-Sep-2023	40.45	41.35	41.65	40.20	40.50	40.60	40.79	22130	9.03	456	15643	70.69
SEJALLTD	BE	27-Sep-2023	230.00	228.95	230.00	225.00	230.00	229.70	229.44	2814	6.46	20	-	-
SEL	SM	27-Sep-2023	215.00	210.00	210.00	210.00	210.00	210.00	210.00	1600	3.36	1	1600	100.00
SELAN	EQ	27-Sep-2023	402.35	402.00	410.00	398.20	403.45	402.40	404.29	312143	1261.96	9776	82821	26.53
SELMC	BE	27-Sep-2023	118.85	120.55	121.00	118.00	120.95	119.35	119.46	12875	15.38	190	-	-
SEMAC	BE	27-Sep-2023	1883.60	1894.00	1977.75	1893.00	1977.75	1977.75	1956.48	5805	113.57	164	-	-
SENCO	EQ	27-Sep-2023	532.60	533.00	626.45	530.80	609.30	608.60	592.01	5018879	29712.15	126202	925517	18.44
SEPC	EQ	27-Sep-2023	13.20	13.25	13.50	13.20	13.40	13.40	13.38	2229247	298.21	2491	1441607	64.67
SEQUENT	EQ	27-Sep-2023	90.35	90.35	93.70	90.00	93.45	93.40	92.52	1776684	1643.85	11867	719176	40.48
SERVOTECH	EQ	27-Sep-2023	77.00	77.00	78.50	75.45	78.20	77.20	76.77	138695	106.47	1450	110531	79.69
SESHAPAPER	EQ	27-Sep-2023	375.40	376.30	381.60	372.90	380.75	380.60	378.50	69116	261.61	4138	34745	50.27
SETCO	BE	27-Sep-2023	7.05	7.00	7.00	6.95	6.95	6.95	6.98	15611	1.09	48	-	-
SETF10GILT	EQ	27-Sep-2023	219.22	219.89	219.89	218.00	218.76	218.76	218.45	9316	20.35	23	9183	98.57
SETFGOLD	EQ	27-Sep-2023	51.57	51.30	51.44	51.03	51.27	51.25	51.28	3922146	2011.16	1783	3904368	99.55
SETFNIF50	EQ	27-Sep-2023	204.67	204.66	205.90	203.74	205.89	205.72	204.90	199294	408.36	2115	149743	75.14
SETFNIFBK	EQ	27-Sep-2023	451.24	450.01	452.00	446.80	451.56	451.49	448.59	51376	230.47	607	25602	49.83
SETFNN50	EQ	27-Sep-2023	474.18	475.00	476.00	472.99	476.00	475.76	474.66	14788	70.19	317	12147	82.14
SEYAIND	BE	27-Sep-2023	21.60	21.60	21.60	21.60	21.60	21.60	21.60	361	0.08	8	-	-
SFL	EQ	27-Sep-2023	1136.00	1135.90	1147.60	1116.65	1131.00	1133.20	1131.27	51936	587.54	6191	25646	49.38
SGBAPR28I	GB	27-Sep-2023	5903.75	5903.75	5903.75	5880.00	5880.00	5880.25	5882.75	311	18.30	34	268	86.17
SGBAUG24	GB	27-Sep-2023	5920.73	5920.73	5945.00	5880.00	5880.00	5883.60	5908.77	73	4.31	27	56	76.71
SGBAUG27	GB	27-Sep-2023	5910.35	5900.00	5905.10	5900.00	5904.00	5904.00	5904.47	30	1.77	5	30	100.00
SGBAUG28V	GB	27-Sep-2023	5891.07	5891.00	5895.95	5870.10	5880.05	5882.16	5886.85	1060	62.40	134	902	85.09
SGBAUG29V	GB	27-Sep-2023	5982.56	5982.00	5982.00	5855.01	5869.80	5868.11	5909.64	180	10.64	32	151	83.89
SGBAUG30	GB	27-Sep-2023	5911.37	5846.06	5899.99	5846.05	5882.00	5881.73	5879.85	157	9.23	57	113	71.97
SGBD29VIII	GB	27-Sep-2023	5861.92	5880.00	5880.00	5853.00	5857.20	5857.85	5858.83	951	55.72	61	757	79.60
SGBDC27VII	GB	27-Sep-2023	5881.02	5876.40	5880.00	5875.99	5880.00	5879.83	5878.18	24	1.41	9	24	100.00
SGBDE30III	GB	27-Sep-2023	5914.00	5910.00	5928.99	5885.00	5885.00	5887.39	5899.70	169	9.97	57	125	73.96
SGBFEB29XI	GB	27-Sep-2023	5870.43	5866.00	5890.00	5840.00	5890.00	5889.64	5859.66	150	8.79	23	125	83.33
SGBJ28VIII	GB	27-Sep-2023	5909.90	5810.02	5898.89	5810.01	5850.00	5850.00	5819.22	14	0.81	4	12	85.71
SGBJAN29IX	GB	27-Sep-2023	5870.03	5860.00	5884.97	5860.00	5880.00	5880.00	5870.63	650	38.16	48	418	64.31
SGBJAN29X	GB	27-Sep-2023	5863.30	5863.30	5885.00	5851.00	5885.00	5875.01	5867.93	56	3.29	19	44	78.57
SGBJAN30IX	GB	27-Sep-2023	5860.05	5860.00	5900.00	5846.00	5846.00	5854.33	5867.63	157	9.21	28	95	60.51
SGBJU29III	GB	27-Sep-2023	5870.15	5880.00	5880.00	5860.00	5863.03	5863.03	5862.84	56	3.28	12	35	62.50
SGBJUL25	GB	27-Sep-2023	5932.92	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	4	0.24	1	4	100.00
SGBJUL28IV	GB	27-Sep-2023	5888.95	5899.99	5899.99	5853.06	5870.50	5870.33	5864.27	107	6.27	26	92	85.98
SGBJUL29IV	GB	27-Sep-2023	5888.10	5860.01	5868.99	5850.00	5852.00	5850.80	5854.22	268	15.69	49	189	70.52
SGBJUN28	GB	27-Sep-2023	5880.00	5880.00	5880.00	5841.20	5865.00	5865.00	5874.09	59	3.47	11	58	98.31
SGBJUN29II	GB	27-Sep-2023	5870.00	5860.00	5879.98	5825.00	5869.00	5869.00	5869.23	166	9.74	19	154	92.77
SGBJUN30	GB	27-Sep-2023	5879.50	5882.50	5890.00	5880.00	5890.00	5890.00	5885.85	106	6.24	16	106	100.00
SGBJUN31I	GB	27-Sep-2023	5967.19	5950.00	5971.00	5950.00	5956.15	5963.60	5963.54	1067	63.63	114	1006	94.28
SGBMAR24	GB	27-Sep-2023	5905.05	5900.00	5905.05	5900.00	5900.00	5900.00	5900.72	28	1.65	3	28	100.00
SGBMAR25	GB	27-Sep-2023	5919.66	5919.66	5929.00	5831.00	5850.00	5860.46	5861.39	111	6.51	18	59	53.15
SGBMAR28X	GB	27-Sep-2023	5868.50	5870.00	5870.00	5841.00	5863.00	5863.35	5856.49	276	16.16	30	222	80.43
SGBMAR30X	GB	27-Sep-2023	5883.50	5880.00	5890.00	5841.00	5890.00	5858.67	5860.80	139	8.15	30	134	96.40
SGBMAR31IV	GB	27-Sep-2023	5914.15	5900.00	5914.20	5890.00	5914.20	5912.41	5906.00	103	6.08	20	103	100.00
SGBMAY26	GB	27-Sep-2023	5881.92	5983.95	5983.95	5901.00	5930.00	5930.00	5938.00	12	0.71	6	12	100.00
SGBMAY28	GB	27-Sep-2023	5880.00	5880.00	5888.00	5870.00	5887.99	5887.99	5879.50	88	5.17	12	85	96.59
SGBMAY29I	GB	27-Sep-2023	5881.41	5870.00	5893.98	5870.00	5882.00	5881.69	5880.57	343	20.17	37	228	66.47
SGBMR29XII	GB	27-Sep-2023	5883.38	5924.00	5924.00	5845.00	5889.99	5869.43	5863.68	288	16.89	64	213	73.96
SGBN28VIII	GB	27-Sep-2023	5891.89	5895.00	5908.90	5881.10	5908.90	5908.90	5890.48	24	1.41	10	24	100.00
SGBNOV23	GB	27-Sep-2023	5917.50	5928.00	5928.00	5882.00	5900.00	5900.00	5903.98	44	2.60	13	7	15.91
SGBNOV24	GB	27-Sep-2023	5891.14	5948.00	5948.00	5870.00	5883.50	5877.65	5879.99	223	13.11	31	115	51.57
SGBNOV26	GB	27-Sep-2023	5900.00	5856.00	5856.00	5856.00	5856.00	5856.00	5856.00	1	0.06	1	1	100.00
SGBNV29VII	GB	27-Sep-2023	5885.58	5890.00	5895.00	5866.12	5870.00	5871.89	5879.61	313	18.40	30	214	68.37
SGBOC28VII	GB	27-Sep-2023	5914.00	5913.00	5914.00	5901.00	5902.39	5902.39	5906.30	75	4.43	17	57	76.00
SGBOCT25	GB	27-Sep-2023	6039.00	5899.00	5989.00	5899.00	5900.00	5900.00	5939.75	24	1.43	7	3	12.50
SGBOCT25IV	GB	27-Sep-2023	5880.01	5910.00	5910.00	5910.00	5910.00	5910.00	5910.00	31	1.83	4	31	100.00
SGBOCT26	GB	27-Sep-2023	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	25	1.47	1	25	100.00
SGBOCT27	GB	27-Sep-2023	5875.00	5875.00	5875.00	5861.01	5865.01	5865.01	5862.31	17	1.00	4	17	100.00
SGBOCT27VI	GB	27-Sep-2023	5890.00	5890.00	5890.00	5875.00	5875.00	5875.00	5881.18	17	1.00	2	17	100.00
SGBSEP24	GB	27-Sep-2023	5920.00	5900.00	5919.99	5900.00	5919.00	5919.00	5906.83	46	2.72	9	46	100.00
SGBSEP27	GB	27-Sep-2023	5900.00	5835.00	5889.97	5835.00	5889.97	5889.97	5853.02	33	1.93	10	33	100.00
SGBSEP28VI	GB	27-Sep-2023	5885.51	5866.01	5885.51	5858.11	5870.00	5866.62	5864.83	322	18.88	38	263	81.68
SGBSEP29VI	GB	27-Sep-2023	5888.99	5878.90	5878.90	5852.02	5852.02	5858.11	5863.89	275	16.13	51	191	69.45
SGIL	BE	27-Sep-2023	228.75	228.45	240.15	228.45	240.00	239.50	236.01	58655	138.43	392	-	-
SGL	BE	27-Sep-2023	16.00	16.40	16.60	16.05	16.40	16.45	16.40	38552	6.32	225	-	-
SHAH	EQ	27-Sep-2023	2.70	2.70	2.80	2.70	2.75	2.75	2.73	792066	21.60	255	475522	60.04
SHAHALLOYS	BE	27-Sep-2023	55.95	55.95	56.55	54.80	56.30	56.15	55.77	3634	2.03	41	-	-
SHAILY	EQ	27-Sep-2023	1731.00	1727.50	1735.90	1696.00	1701.00	1710.20	1704.94	3687	62.86	631	2446	66.34
SHAKTIPUMP	EQ	27-Sep-2023	830.10	830.10	876.00	821.30	858.00	859.40	856.95	288396	2471.40	19119	79865	27.69
SHALBY	EQ	27-Sep-2023	235.00	235.00	242.70	234.00	238.50	239.40	237.69	258535	614.52	6121	94733	36.64
SHALPAINTS	EQ	27-Sep-2023	156.25	159.80	160.20	158.15	159.00	159.00	159.11	106608	169.62	1681	66573	62.45
SHANKARA	EQ	27-Sep-2023	724.95	726.00	729.05	707.15	716.05	713.25	717.27	67748	485.93	4352	33511	49.46
SHANTI	EQ	27-Sep-2023	17.10	16.90	17.60	16.65	17.00	17.15	17.19	22352	3.84	147	12728	56.94
SHANTIGEAR	EQ	27-Sep-2023	456.30	456.95	462.35	453.35	455.85	456.95	457.00	33235	151.88	4244	14355	43.19
SHARDACROP	EQ	27-Sep-2023	432.85	435.00	435.00	426.10	429.00	428.55	429.80	45633	196.13	3316	25971	56.91
SHARDAMOTR	EQ	27-Sep-2023	995.15	995.20	1000.00	988.15	999.00	996.20	996.29	16765	167.03	2458	9470	56.49
SHAREINDIA	EQ	27-Sep-2023	1350.80	1350.80	1451.00	1320.00	1322.00	1324.50	1352.32	132225	1788.10	8209	34227	25.89
SHAREINDIA	W1	27-Sep-2023	780.00	799.00	799.90	782.00	782.00	782.00	782.37	2068	16.18	12	1982	95.84
SHARIABEES	EQ	27-Sep-2023	444.69	444.30	446.28	441.96	446.28	446.26	444.37	227	1.01	36	127	55.95
SHEMAROO	EQ	27-Sep-2023	133.95	135.00	137.85	132.55	135.05	135.55	135.81	47442	64.43	889	33234	70.05
SHERA	SM	27-Sep-2023	138.95	140.00	141.70	137.00	139.15	139.15	139.29	24000	33.43	12	16000	66.67
SHIGAN	SM	27-Sep-2023	121.70	116.00	119.75	115.65	119.50	119.50	116.81	12000	14.02	8	9000	75.00
SHILPAMED	EQ	27-Sep-2023	352.55	352.70	354.95	351.25	353.00	353.90	353.34	60276	212.98	2921	27130	45.01
SHIVALIK	EQ	27-Sep-2023	696.35	707.00	722.50	689.55	719.65	717.95	705.18	8167	57.59	1345	5008	61.32
SHIVAMAUTO	BE	27-Sep-2023	36.90	37.50	37.70	36.15	36.95	36.65	36.96	73057	27.01	277	-	-
SHIVAMILLS	EQ	27-Sep-2023	74.90	75.50	75.65	72.60	73.90	73.35	74.47	20894	15.56	981	3895	18.64
SHIVATEX	EQ	27-Sep-2023	141.10	140.55	146.00	139.85	145.00	144.45	142.29	13006	18.51	327	9969	76.65
SHK	EQ	27-Sep-2023	160.40	161.00	161.00	156.10	159.00	159.30	158.14	284897	450.53	6410	133513	46.86
SHOPERSTOP	EQ	27-Sep-2023	684.95	685.00	687.90	665.00	668.05	671.30	676.52	91210	617.05	6052	44924	49.25
SHRADHA	EQ	27-Sep-2023	44.95	45.75	45.80	44.25	45.35	44.80	45.01	25009	11.26	286	14795	59.16
SHREDIGCEM	EQ	27-Sep-2023	91.60	92.25	93.40	91.70	91.85	91.95	92.29	300321	277.17	2691	105320	35.07
SHREECEM	EQ	27-Sep-2023	26033.00	26085.00	26518.90	25900.00	26506.55	26428.55	26293.88	16809	4419.74	5999	6826	40.61
SHREEPUSHK	EQ	27-Sep-2023	209.75	209.00	215.80	204.80	210.10	210.65	210.82	58255	122.81	2559	23124	39.69
SHREERAMA	BE	27-Sep-2023	21.05	20.85	22.05	20.00	21.50	21.65	21.07	222637	46.92	529	-	-
SHRENIK	EQ	27-Sep-2023	0.95	1.00	1.00	0.95	1.00	0.95	0.97	2400690	23.19	969	1757095	73.19
SHREYANIND	BE	27-Sep-2023	239.50	239.50	243.00	239.50	241.00	241.00	240.63	4274	10.28	58	-	-
SHREYAS	EQ	27-Sep-2023	421.40	451.00	505.65	443.00	480.00	484.90	473.42	4907511	23233.03	135198	299146	6.10
SHRIPISTON	BE	27-Sep-2023	1041.35	1041.35	1041.35	1024.00	1024.00	1026.95	1028.03	4944	50.83	292	-	-
SHRIRAMFIN	EQ	27-Sep-2023	1884.60	1898.00	1913.40	1880.25	1892.45	1892.40	1899.39	643299	12218.76	30800	360144	55.98
SHRIRAMFIN	YI	27-Sep-2023	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	27-Sep-2023	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	25	0.26	1	25	100.00
SHRIRAMFIN	YO	27-Sep-2023	1004.00	991.00	991.00	991.00	991.00	991.00	991.00	2	0.02	1	2	100.00
SHRIRAMFIN	YR	27-Sep-2023	1081.74	1082.00	1084.00	1082.00	1084.00	1084.00	1083.33	425	4.60	5	425	100.00
SHRIRAMFIN	YU	27-Sep-2023	1549.00	1550.00	1555.00	1550.00	1555.00	1555.00	1554.08	655	10.18	12	655	100.00
SHRIRAMFIN	YV	27-Sep-2023	1000.00	1005.00	1010.00	992.11	1010.00	1009.09	1000.42	181	1.81	12	117	64.64
SHRIRAMFIN	YW	27-Sep-2023	1031.00	1043.00	1044.00	1043.00	1044.00	1044.00	1043.56	350	3.65	4	350	100.00
SHRIRAMFIN	YY	27-Sep-2023	1049.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	1	100	100.00
SHRIRAMFIN	Z2	27-Sep-2023	1495.00	1495.00	1511.00	1481.00	1511.00	1511.00	1506.91	280	4.22	6	275	98.21
SHRIRAMFIN	Z4	27-Sep-2023	1020.00	1220.00	1220.00	985.00	1010.00	1010.00	1105.19	63	0.70	5	51	80.95
SHRIRAMFIN	Z8	27-Sep-2023	1012.30	1013.70	1013.79	1013.60	1013.70	1013.69	1013.67	350	3.55	9	350	100.00
SHRIRAMFIN	ZE	27-Sep-2023	985.01	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
SHRIRAMFIN	ZF	27-Sep-2023	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1016.31	99	1.01	3	99	100.00
SHRIRAMPPS	EQ	27-Sep-2023	89.75	89.95	91.25	88.95	89.60	89.60	90.22	1284381	1158.80	7150	484989	37.76
SHRITECH	SM	27-Sep-2023	78.20	78.85	80.10	77.50	78.90	78.95	78.98	30000	23.69	15	24000	80.00
SHUBHLAXMI	SM	27-Sep-2023	90.45	87.00	88.95	85.95	85.95	86.00	87.05	10000	8.70	10	8000	80.00
SHYAMCENT	EQ	27-Sep-2023	19.75	19.80	21.65	19.50	21.65	21.25	20.67	1615185	333.87	3574	768086	47.55
SHYAMMETL	EQ	27-Sep-2023	441.45	445.05	448.30	437.10	441.00	441.85	441.86	532569	2353.19	8185	241513	45.35
SHYAMTEL	EQ	27-Sep-2023	7.65	7.60	7.60	7.30	7.60	7.60	7.58	2992	0.23	15	2992	100.00
SIEMENS	EQ	27-Sep-2023	3680.30	3680.00	3735.00	3643.15	3721.80	3725.55	3695.91	220587	8152.69	20958	80663	36.57
SIGACHI	EQ	27-Sep-2023	398.75	400.50	409.90	393.55	403.00	402.20	402.41	859198	3457.49	23286	326659	38.02
SIGIND	EQ	27-Sep-2023	53.60	54.55	61.75	53.70	59.80	59.90	59.57	650538	387.53	6729	265189	40.76
SIGMA	EQ	27-Sep-2023	437.05	453.95	458.90	438.00	438.25	440.15	449.42	9536	42.86	861	5456	57.21
SIGNATURE	EQ	27-Sep-2023	385.00	444.00	474.00	444.00	456.55	458.55	448.58	14348612	64364.82	119262	8646277	60.26
SIKKO	EQ	27-Sep-2023	59.50	59.80	59.85	58.50	59.30	59.15	59.22	16895	10.01	422	13989	82.80
SIL	BE	27-Sep-2023	23.00	23.20	23.20	22.80	23.20	23.10	22.98	27770	6.38	315	-	-
SILGO	BE	27-Sep-2023	22.85	23.75	23.75	22.60	22.80	23.00	22.75	7452	1.70	59	-	-
SILINV	EQ	27-Sep-2023	334.45	331.70	333.75	328.15	328.50	329.20	331.90	10970	36.41	178	5410	49.32
SILLYMONKS	BE	27-Sep-2023	18.00	18.00	18.80	17.20	18.45	18.45	18.18	221	0.04	7	-	-
SILVER	EQ	27-Sep-2023	73.16	72.59	72.84	72.40	72.60	72.60	72.58	94807	68.81	1188	75065	79.18
SILVERBEES	EQ	27-Sep-2023	70.53	70.00	70.13	69.75	70.03	69.97	69.91	2388217	1669.61	9428	1963835	82.23
SILVERETF	EQ	27-Sep-2023	71.64	71.50	71.55	70.70	70.90	70.99	70.99	78320	55.60	377	67500	86.18
SILVERTUC	EQ	27-Sep-2023	589.80	591.95	595.00	582.30	582.30	585.55	587.39	10866	63.83	787	4385	40.36
SILVRETF	EQ	27-Sep-2023	71.70	71.40	71.40	70.40	71.01	71.01	71.03	9043	6.42	110	8324	92.05
SIMBHALS	EQ	27-Sep-2023	29.65	29.75	30.80	29.20	30.45	30.35	30.27	235313	71.23	1283	135875	57.74
SIMPLEXINF	BE	27-Sep-2023	64.30	63.05	63.05	63.05	63.05	63.05	63.05	19315	12.18	48	-	-
SINDHUTRAD	BE	27-Sep-2023	27.55	27.55	27.95	26.65	27.60	27.40	27.36	12249	3.35	97	-	-
SINTERCOM	EQ	27-Sep-2023	129.50	129.55	130.00	129.35	130.00	130.00	129.75	11873	15.41	90	6530	55.00
SIRCA	EQ	27-Sep-2023	380.80	380.80	389.95	378.95	380.00	379.65	382.54	70107	268.19	5457	39079	55.74
SIS	EQ	27-Sep-2023	428.60	430.00	433.50	425.25	426.25	429.60	430.50	25317	108.99	2658	12194	48.17
SITINET	BE	27-Sep-2023	0.80	0.85	0.85	0.80	0.85	0.80	0.83	735757	6.12	391	-	-
SIYSIL	EQ	27-Sep-2023	583.70	584.00	585.50	574.15	580.45	577.25	578.23	41233	238.42	5425	18757	45.49
SJS	EQ	27-Sep-2023	675.55	680.00	710.00	680.00	689.80	686.15	694.44	197035	1368.29	11105	89642	45.50
SJVN	EQ	27-Sep-2023	68.55	68.65	70.35	68.25	70.05	69.90	69.53	40488851	28151.43	95585	11374311	28.09
SKFINDIA	EQ	27-Sep-2023	5121.55	5146.10	5249.00	5132.55	5188.00	5158.90	5182.81	23818	1234.44	6171	16427	68.97
SKIPPER	EQ	27-Sep-2023	219.40	221.50	224.10	216.60	218.00	219.40	220.86	188830	417.05	7240	105750	56.00
SKMEGGPROD	EQ	27-Sep-2023	436.55	442.05	458.35	435.10	450.95	451.10	451.32	267990	1209.50	10762	104425	38.97
SKP	SM	27-Sep-2023	199.05	197.50	199.95	197.50	199.95	199.95	198.73	4000	7.95	3	4000	100.00
SKYGOLD	BE	27-Sep-2023	317.50	319.00	325.00	314.00	324.15	324.95	322.78	121400	391.86	1469	-	-
SMARTLINK	EQ	27-Sep-2023	177.40	177.10	182.20	174.65	180.10	181.40	179.85	21930	39.44	615	17377	79.24
SMCGLOBAL	EQ	27-Sep-2023	79.40	79.85	79.85	77.85	79.00	78.75	78.57	32241	25.33	516	20978	65.07
SMLISUZU	EQ	27-Sep-2023	1201.05	1207.00	1207.00	1180.75	1187.00	1190.30	1192.82	10141	120.96	2418	4895	48.27
SMLT	EQ	27-Sep-2023	244.10	249.00	249.00	237.25	238.10	240.10	242.75	14349	34.83	680	8212	57.23
SMSLIFE	EQ	27-Sep-2023	518.00	521.95	521.95	507.05	512.70	515.95	514.20	573	2.95	97	276	48.17
SMSPHARMA	EQ	27-Sep-2023	121.90	121.10	123.45	121.10	122.00	122.25	122.44	45918	56.22	863	30440	66.29
SMVD	SM	27-Sep-2023	10.20	10.25	10.25	10.25	10.25	10.25	10.25	4040	0.41	1	4040	100.00
SNOWMAN	EQ	27-Sep-2023	50.20	50.15	50.40	49.60	50.00	49.85	49.97	522467	261.08	2999	247552	47.38
SOBHA	EQ	27-Sep-2023	663.50	660.00	687.00	658.00	683.80	681.90	675.62	337122	2277.66	14479	133603	39.63
SOFTTECH	EQ	27-Sep-2023	176.80	172.50	183.50	172.50	182.00	181.10	179.25	30236	54.20	1047	22931	75.84
SOLARA	EQ	27-Sep-2023	359.15	359.95	361.10	354.90	355.00	355.90	358.29	32242	115.52	2377	16788	52.07
SOLARINDS	EQ	27-Sep-2023	4601.30	4624.50	4735.00	4589.80	4691.00	4718.35	4680.35	24767	1159.18	5463	12087	48.80
SOLEX	SM	27-Sep-2023	591.10	589.90	589.90	571.00	580.00	580.00	582.21	6800	39.59	16	6000	88.24
SOMANYCERA	EQ	27-Sep-2023	700.10	697.25	699.45	682.25	690.00	689.75	689.50	34080	234.98	3458	20200	59.27
SOMATEX	BE	27-Sep-2023	19.10	18.95	18.95	18.90	18.90	18.90	18.94	2143	0.41	18	-	-
SOMICONVEY	BE	27-Sep-2023	58.80	58.70	58.75	58.55	58.55	58.55	58.60	4789	2.81	35	-	-
SONACOMS	EQ	27-Sep-2023	577.30	579.90	593.00	577.30	590.00	590.40	585.95	623755	3654.89	21993	357818	57.37
SONAMCLOCK	EQ	27-Sep-2023	59.30	60.00	64.00	58.10	58.30	60.15	61.85	53238	32.93	618	21959	41.25
SONATSOFTW	EQ	27-Sep-2023	1058.95	1064.00	1084.60	1058.00	1071.00	1064.10	1070.06	331358	3545.74	18232	202218	61.03
SONUINFRA	SM	27-Sep-2023	67.45	60.80	63.55	60.70	60.70	60.70	61.03	75000	45.77	24	51000	68.00
SOTL	EQ	27-Sep-2023	330.35	333.60	338.20	329.65	333.30	335.25	334.60	97083	324.84	4400	55162	56.82
SOUTHBANK	EQ	27-Sep-2023	26.05	26.20	27.10	26.05	26.55	26.65	26.66	71608968	19091.51	47046	19138394	26.73
SOUTHWEST	EQ	27-Sep-2023	131.65	134.00	138.35	133.05	133.15	135.00	135.32	7285	9.86	203	4740	65.07
SPAL	EQ	27-Sep-2023	497.05	497.05	519.00	497.00	518.00	513.40	508.87	29907	152.19	3890	15408	51.52
SPANDANA	EQ	27-Sep-2023	770.45	760.50	782.00	760.50	780.75	779.20	775.96	48368	375.32	4795	22564	46.65
SPARC	EQ	27-Sep-2023	223.85	225.00	228.00	223.45	225.90	225.95	225.51	443610	1000.36	7353	139306	31.40
SPCENET	EQ	27-Sep-2023	22.80	22.80	23.15	22.40	22.95	23.05	22.81	3354611	765.33	1694	1975262	58.88
SPECIALITY	EQ	27-Sep-2023	199.80	200.00	201.50	197.80	198.70	198.40	198.99	23001	45.77	1005	13566	58.98
SPECTRUM	SM	27-Sep-2023	989.00	975.00	975.00	975.00	975.00	975.00	975.00	500	4.88	1	500	100.00
SPECTSTM	SM	27-Sep-2023	131.70	130.05	131.80	127.85	128.10	128.50	129.08	16800	21.69	21	15200	90.48
SPENCERS	EQ	27-Sep-2023	71.20	71.60	72.80	70.70	71.50	71.45	71.66	149719	107.28	1813	62379	41.66
SPENTEX	BZ	27-Sep-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	19776	0.39	9	-	-
SPIC	EQ	27-Sep-2023	74.60	74.50	75.60	73.55	75.30	75.30	74.56	801128	597.36	3998	371350	46.35
SPLIL	EQ	27-Sep-2023	63.45	63.70	65.25	63.30	64.35	63.85	64.12	44418	28.48	593	22119	49.80
SPLPETRO	EQ	27-Sep-2023	467.80	470.00	482.90	466.10	480.00	478.70	475.53	51721	245.95	4123	31078	60.09
SPMLINFRA	BE	27-Sep-2023	52.45	51.40	51.40	51.40	51.40	51.40	51.40	39838	20.48	77	-	-
SPORTKING	EQ	27-Sep-2023	805.05	805.05	815.00	802.85	805.55	807.25	807.23	7917	63.91	920	4572	57.75
SPRL	SM	27-Sep-2023	100.00	96.00	96.00	96.00	96.00	96.00	96.00	1600	1.54	1	1600	100.00
SPYL	BE	27-Sep-2023	0.55	0.50	0.60	0.50	0.60	0.60	0.51	45524	0.23	18	-	-
SREEL	EQ	27-Sep-2023	233.40	233.40	235.70	230.30	230.65	232.35	232.59	11911	27.70	711	6312	52.99
SRF	EQ	27-Sep-2023	2239.95	2248.00	2272.00	2228.05	2262.00	2261.70	2250.41	392260	8827.44	28623	181008	46.14
SRGHFL	EQ	27-Sep-2023	252.95	259.95	259.95	252.05	255.00	256.65	255.64	3371	8.62	520	1238	36.73
SRHHYPOLTD	EQ	27-Sep-2023	607.30	607.00	614.75	606.60	611.75	611.35	611.04	10904	66.63	1261	5035	46.18
SRIVASAVI	SM	27-Sep-2023	115.20	116.60	116.60	116.60	116.60	116.60	116.60	3000	3.50	1	3000	100.00
SRPL	BE	27-Sep-2023	1.50	1.45	1.45	1.45	1.45	1.45	1.45	911778	13.22	537	-	-
SSFL	SM	27-Sep-2023	107.15	111.00	117.85	110.05	117.85	117.50	115.35	57000	65.75	19	48000	84.21
SSWL	EQ	27-Sep-2023	282.25	278.20	283.60	276.25	282.00	282.60	281.63	212642	598.86	6686	89257	41.98
STAR	EQ	27-Sep-2023	524.45	524.05	530.65	512.15	513.00	515.90	521.53	484882	2528.83	12616	200197	41.29
STARCEMENT	EQ	27-Sep-2023	153.05	154.00	155.75	152.25	153.00	153.60	153.83	283712	436.45	5285	124865	44.01
STARHEALTH	EQ	27-Sep-2023	589.25	590.10	619.95	588.65	612.05	611.35	594.97	1525585	9076.71	25673	1056347	69.24
STARPAPER	EQ	27-Sep-2023	222.25	222.40	224.65	220.05	221.20	222.65	222.03	54499	121.00	2559	22077	40.51
STARTECK	BE	27-Sep-2023	157.10	156.25	156.25	156.20	156.20	156.20	156.20	208	0.32	4	-	-
STCINDIA	EQ	27-Sep-2023	125.90	126.20	127.15	117.55	121.60	121.60	123.00	151995	186.96	2311	74382	48.94
STEELCAS	EQ	27-Sep-2023	719.05	725.00	730.00	702.50	730.00	726.35	722.06	43143	311.52	4373	26225	60.79
STEELCITY	EQ	27-Sep-2023	64.60	65.10	65.10	64.50	64.95	64.90	64.88	10287	6.67	136	8218	79.89
STEELXIND	EQ	27-Sep-2023	9.70	9.70	9.80	9.20	9.60	9.60	9.50	8131693	772.23	9179	4056683	49.89
STEL	BE	27-Sep-2023	223.20	224.00	229.95	220.10	224.80	222.45	225.61	10676	24.09	237	-	-
STERTOOLS	EQ	27-Sep-2023	359.75	359.00	365.00	356.55	362.25	362.40	361.00	23295	84.09	2059	9301	39.93
STLTECH	EQ	27-Sep-2023	160.15	160.05	160.40	156.80	158.10	157.70	158.39	1053663	1668.90	12222	542544	51.49
STOVEKRAFT	EQ	27-Sep-2023	530.95	526.00	531.15	525.30	528.05	527.60	527.49	42141	222.29	2556	21071	50.00
STYLAMIND	EQ	27-Sep-2023	1735.35	1740.00	1775.00	1710.10	1758.00	1752.85	1754.28	74352	1304.34	11888	21530	28.96
STYRENIX	EQ	27-Sep-2023	1043.45	1045.60	1094.35	1040.20	1088.00	1081.45	1069.33	16513	176.58	2709	9686	58.66
SUBEXLTD	EQ	27-Sep-2023	32.45	32.45	33.15	32.15	32.85	32.85	32.63	2680008	874.56	5259	840140	31.35
SUBROS	EQ	27-Sep-2023	398.80	402.90	402.90	392.75	397.30	397.95	395.82	52012	205.87	5956	19183	36.88
SUDARSCHEM	EQ	27-Sep-2023	474.70	475.95	481.60	469.75	481.60	478.45	476.76	78368	373.63	6234	36476	46.54
SUKHJITS	EQ	27-Sep-2023	425.65	426.00	435.05	419.85	435.00	430.50	426.95	8287	35.38	1109	5684	68.59
SULA	EQ	27-Sep-2023	468.90	470.50	472.00	464.30	466.90	465.25	467.21	118500	553.64	6295	61646	52.02
SUMICHEM	EQ	27-Sep-2023	423.65	422.00	435.00	419.80	425.75	425.25	428.68	451084	1933.73	12433	262013	58.09
SUMIT	BE	27-Sep-2023	29.30	29.25	29.25	28.05	28.10	28.20	28.36	30669	8.70	96	-	-
SUMMITSEC	EQ	27-Sep-2023	961.35	949.90	995.00	945.00	986.65	972.70	962.87	6349	61.13	728	4537	71.46
SUNDARAM	BE	27-Sep-2023	3.20	3.25	3.30	3.15	3.30	3.25	3.23	567841	18.34	537	-	-
SUNDARMFIN	EQ	27-Sep-2023	3214.65	3201.65	3213.95	3165.00	3187.80	3183.45	3186.75	61912	1972.98	11592	27508	44.43
SUNDARMHLD	EQ	27-Sep-2023	117.95	117.95	118.85	115.75	116.45	116.05	116.65	103399	120.62	1909	71099	68.76
SUNDRMBRAK	BE	27-Sep-2023	502.90	502.90	504.00	500.50	500.50	500.50	502.25	1652	8.30	32	-	-
SUNDRMFAST	EQ	27-Sep-2023	1246.30	1246.00	1250.20	1221.10	1228.00	1236.50	1234.38	43710	539.55	7575	20717	47.40
SUNFLAG	EQ	27-Sep-2023	199.20	200.75	200.80	198.40	199.95	199.65	199.83	103705	207.24	2769	40329	38.89
SUNPHARMA	EQ	27-Sep-2023	1125.85	1126.15	1145.90	1123.20	1139.00	1139.95	1137.06	2332018	26516.43	88875	1390872	59.64
SUNTECK	EQ	27-Sep-2023	440.75	435.00	444.65	434.95	439.00	440.25	441.18	176633	779.27	6644	91744	51.94
SUNTV	EQ	27-Sep-2023	591.75	595.80	595.80	586.45	588.00	589.65	589.34	503282	2966.06	9939	188135	37.38
SUPERHOUSE	EQ	27-Sep-2023	220.95	223.95	223.95	216.60	217.00	218.75	220.41	10367	22.85	365	6306	60.83
SUPERSPIN	EQ	27-Sep-2023	8.00	8.00	8.15	7.90	7.95	7.95	7.97	44673	3.56	330	26143	58.52
SUPRAJIT	EQ	27-Sep-2023	400.25	400.85	412.85	399.05	410.25	410.80	407.18	92360	376.07	11278	46475	50.32
SUPREMEENG	BE	27-Sep-2023	1.00	1.05	1.05	1.05	1.05	1.05	1.05	703773	7.39	282	-	-
SUPREMEIND	EQ	27-Sep-2023	4172.55	4183.00	4235.30	4130.00	4135.65	4146.00	4169.88	103845	4330.21	28727	56975	54.87
SUPREMEINF	BE	27-Sep-2023	26.10	26.10	26.10	25.60	25.60	25.60	25.60	1101	0.28	6	-	-
SUPRIYA	EQ	27-Sep-2023	279.15	281.60	287.25	277.50	281.00	278.90	279.52	132660	370.81	5066	52302	39.43
SURANASOL	BE	27-Sep-2023	23.80	23.55	24.00	23.50	23.80	23.85	23.70	34364	8.14	311	-	-
SURANAT&P	EQ	27-Sep-2023	10.80	10.65	11.80	10.65	11.60	11.65	11.28	133908	15.10	711	94485	70.56
SURANI	SM	27-Sep-2023	292.40	280.00	280.00	277.80	280.00	280.00	278.24	34000	94.60	17	32000	94.12
SURYALAXMI	EQ	27-Sep-2023	65.70	65.70	68.80	64.90	67.50	67.20	67.31	50997	34.33	728	19989	39.20
SURYAROSNI	EQ	27-Sep-2023	980.35	984.55	988.05	975.20	983.95	983.90	980.95	39113	383.68	2743	25882	66.17
SURYODAY	EQ	27-Sep-2023	158.90	158.70	161.80	156.70	161.20	161.10	159.04	318407	506.39	6455	137855	43.30
SUTLEJTEX	EQ	27-Sep-2023	53.90	54.25	54.70	53.35	54.30	54.30	53.91	79401	42.81	788	43202	54.41
SUULD	BE	27-Sep-2023	7.55	7.55	7.55	7.40	7.50	7.50	7.46	29457	2.20	109	-	-
SUVEN	EQ	27-Sep-2023	72.50	72.40	72.90	70.90	71.70	71.15	71.81	306717	220.27	2012	158003	51.51
SUVENPHAR	EQ	27-Sep-2023	530.70	531.90	540.95	528.00	535.00	535.10	536.21	132995	713.13	13732	71866	54.04
SUVIDHAA	BE	27-Sep-2023	4.40	4.50	4.55	4.25	4.40	4.35	4.34	205297	8.92	204	-	-
SUZLON	EQ	27-Sep-2023	26.00	25.10	25.90	25.05	25.60	25.65	25.57	94771055	24236.77	80335	44473727	46.93
SVLL	BE	27-Sep-2023	164.50	164.50	164.50	160.50	163.90	163.90	161.49	97	0.16	11	-	-
SVPGLOB	BE	27-Sep-2023	8.50	8.70	8.75	8.50	8.70	8.70	8.63	49744	4.29	220	-	-
SWANENERGY	EQ	27-Sep-2023	295.75	296.10	297.80	283.15	289.60	289.25	288.72	1437339	4149.91	27789	550798	38.32
SWARAJ	SM	27-Sep-2023	92.00	88.70	93.90	88.70	93.90	93.90	90.08	16000	14.41	4	12000	75.00
SWARAJENG	EQ	27-Sep-2023	1972.70	1972.70	2001.00	1967.05	1997.00	1992.00	1990.76	3640	72.46	969	2568	70.55
SWASTIK	SM	27-Sep-2023	86.00	87.95	87.95	86.00	86.00	86.40	87.03	19200	16.71	11	16800	87.50
SWELECTES	EQ	27-Sep-2023	606.05	610.00	610.45	592.00	596.95	595.20	597.48	52646	314.55	6362	27317	51.89
SWSOLAR	BE	27-Sep-2023	359.00	355.65	362.00	350.10	355.00	353.00	355.82	88889	316.28	2979	-	-
SYMPHONY	EQ	27-Sep-2023	875.30	875.30	879.05	872.50	876.05	877.05	876.06	14630	128.17	2271	7027	48.03
SYNCOMF	EQ	27-Sep-2023	8.45	8.45	8.75	8.40	8.55	8.50	8.55	2185741	186.86	2992	1037520	47.47
SYNGENE	EQ	27-Sep-2023	768.70	770.95	774.00	765.80	772.85	770.05	770.42	619408	4772.06	13155	443505	71.60
SYNOPTICS	SM	27-Sep-2023	125.45	125.00	129.10	123.50	129.00	127.90	126.69	13800	17.48	23	8400	60.87
SYRMA	EQ	27-Sep-2023	551.35	551.35	585.00	551.35	559.80	558.55	565.98	1029774	5828.31	28780	335209	32.55
SYSTANGO	SM	27-Sep-2023	239.20	233.00	248.90	233.00	246.00	246.70	238.58	76800	183.23	43	44800	58.33
TAINWALCHM	EQ	27-Sep-2023	130.20	130.30	133.75	129.05	129.15	130.05	130.15	5021	6.54	338	3198	63.69
TAJGVK	EQ	27-Sep-2023	228.90	229.50	237.00	228.60	235.20	235.95	233.38	111826	260.98	4207	57802	51.69
TAKE	BE	27-Sep-2023	22.30	22.30	22.30	21.80	22.10	22.10	22.02	75690	16.66	381	-	-
TALBROAUTO	EQ	27-Sep-2023	965.05	971.80	1023.00	957.05	1023.00	1006.25	986.76	54886	541.59	6546	28420	51.78
TANLA	EQ	27-Sep-2023	1043.25	1044.10	1051.00	1030.50	1042.00	1040.00	1039.68	363653	3780.83	16610	85917	23.63
TARACHAND	SM	27-Sep-2023	105.50	102.00	113.75	101.30	113.70	113.05	110.02	80000	88.01	27	72000	90.00
TARAPUR	BE	27-Sep-2023	4.50	4.50	4.55	4.50	4.55	4.55	4.53	2124	0.10	23	-	-
TARC	EQ	27-Sep-2023	85.20	85.90	90.75	85.40	90.10	90.00	88.68	1285106	1139.57	6934	724641	56.39
TARMAT	EQ	27-Sep-2023	75.75	76.00	81.50	76.00	80.40	80.05	80.03	301119	240.97	3429	129959	43.16
TARSONS	EQ	27-Sep-2023	561.35	559.25	559.25	550.90	555.25	554.25	554.00	42186	233.71	3346	20362	48.27
TASTYBITE	EQ	27-Sep-2023	15872.35	16000.00	16000.00	15583.00	15583.05	15616.50	15756.29	1823	287.24	870	1088	59.68
TATACAPHSG	N4	27-Sep-2023	1015.00	1014.98	1014.98	1002.00	1002.10	1002.10	1003.67	572	5.74	8	500	87.41
TATACAPHSG	N6	27-Sep-2023	1056.05	1057.00	1057.00	1056.29	1056.29	1056.29	1056.96	40	0.42	2	40	100.00
TATACHEM	EQ	27-Sep-2023	1036.95	1041.95	1050.00	1035.90	1045.35	1043.50	1042.58	461560	4812.12	20510	151208	32.76
TATACOFFEE	EQ	27-Sep-2023	263.00	262.85	265.50	260.25	262.90	262.00	262.49	595530	1563.22	8334	229215	38.49
TATACOMM	EQ	27-Sep-2023	1876.25	1887.90	1894.00	1869.60	1870.95	1875.65	1880.31	668492	12569.73	20535	401919	60.12
TATACONSUM	EQ	27-Sep-2023	895.20	899.00	904.00	886.90	890.95	888.85	891.92	1233749	11004.02	37485	511255	41.44
TATAELXSI	EQ	27-Sep-2023	7310.90	7310.90	7329.95	7239.55	7304.00	7301.70	7293.74	48873	3564.67	10235	26253	53.72
TATAINVEST	EQ	27-Sep-2023	3006.90	2994.30	3323.00	2960.00	3284.85	3270.90	3186.55	1617182	51532.26	108315	143403	8.87
TATAMETALI	EQ	27-Sep-2023	964.25	964.30	964.30	948.20	955.90	955.05	953.37	35005	333.73	3322	11643	33.26
TATAMOTORS	EQ	27-Sep-2023	619.80	619.95	621.90	616.75	620.65	620.15	618.76	5960490	36881.30	149016	2525196	42.37
TATAMTRDVR	EQ	27-Sep-2023	416.75	417.50	421.65	414.40	421.00	419.75	417.74	1166533	4873.05	20726	687333	58.92
TATAPOWER	EQ	27-Sep-2023	259.85	259.85	260.60	256.55	259.90	259.75	258.94	5650167	14630.52	46670	1386868	24.55
TATASTEEL	EQ	27-Sep-2023	128.90	128.75	128.75	126.70	128.40	128.15	127.79	33277329	42524.37	184173	14934149	44.88
TATASTLLP	EQ	27-Sep-2023	820.25	812.20	820.00	806.20	814.55	810.85	811.30	30891	250.62	1918	13003	42.09
TATVA	EQ	27-Sep-2023	1594.80	1587.00	1599.00	1582.00	1586.85	1583.45	1584.83	20230	320.61	3430	13708	67.76
TBZ	EQ	27-Sep-2023	110.55	111.65	113.75	109.85	113.60	112.50	111.96	233928	261.91	3794	74343	31.78
TCFSL	NF	27-Sep-2023	1053.00	1056.01	1056.01	1050.00	1050.00	1050.17	1051.40	707	7.43	24	632	89.39
TCFSL	NJ	27-Sep-2023	1008.00	1010.00	1017.99	1010.00	1015.00	1015.00	1011.78	142	1.44	4	121	85.21
TCFSL	NL	27-Sep-2023	1022.75	1025.00	1035.00	1025.00	1034.98	1034.98	1026.40	157	1.61	8	156	99.36
TCI	EQ	27-Sep-2023	784.85	784.85	795.25	782.10	793.30	790.80	789.83	18121	143.13	2689	9049	49.94
TCIEXP	EQ	27-Sep-2023	1488.15	1497.95	1498.40	1477.95	1484.00	1485.05	1485.44	13676	203.15	2035	7277	53.21
TCNSBRANDS	EQ	27-Sep-2023	365.75	365.75	369.10	364.00	365.85	365.20	366.27	83105	304.39	4756	35445	42.65
TCPLPACK	EQ	27-Sep-2023	2103.85	2103.85	2250.00	2089.60	2229.15	2235.40	2206.65	38400	847.36	7711	11420	29.74
TCS	EQ	27-Sep-2023	3585.70	3590.00	3614.00	3555.70	3586.00	3589.30	3587.16	1541134	55282.97	104230	991891	64.36
TDPOWERSYS	EQ	27-Sep-2023	250.50	252.10	254.20	250.00	252.90	252.35	251.54	101386	255.02	3534	56568	55.79
TEAMLEASE	EQ	27-Sep-2023	2546.60	2546.50	2624.50	2546.50	2602.00	2593.35	2580.05	26129	674.14	3929	16133	61.74
TECH	EQ	27-Sep-2023	33.34	33.41	33.59	33.22	33.56	33.48	33.51	55562	18.62	106	53905	97.02
TECHIN	BE	27-Sep-2023	12.05	12.25	12.25	12.25	12.25	12.25	12.25	29375	3.60	22	-	-
TECHM	EQ	27-Sep-2023	1282.30	1269.95	1293.90	1264.00	1290.00	1288.65	1282.97	1568115	20118.37	62398	744136	47.45
TECHNOE	EQ	27-Sep-2023	509.55	512.75	518.00	508.20	513.00	509.85	512.69	40197	206.09	4356	21930	54.56
TECILCHEM	BE	27-Sep-2023	17.75	18.10	18.10	18.10	18.10	18.10	18.10	400	0.07	1	-	-
TEGA	EQ	27-Sep-2023	939.05	939.05	947.90	915.00	923.00	919.50	927.32	42477	393.90	6536	21310	50.17
TEJASNET	EQ	27-Sep-2023	839.10	840.45	870.35	840.00	858.50	856.05	855.05	383878	3282.36	16660	120363	31.35
TEMBO	EQ	27-Sep-2023	249.40	253.15	253.15	241.00	242.25	247.05	247.05	117443	290.15	268	14676	12.50
TERASOFT	EQ	27-Sep-2023	41.15	41.45	41.95	40.55	41.85	41.75	41.47	38019	15.77	589	18418	48.44
TEXINFRA	EQ	27-Sep-2023	69.20	68.50	73.80	68.50	71.70	72.20	71.57	200079	143.19	2247	89869	44.92
TEXMOPIPES	BE	27-Sep-2023	67.80	68.00	68.50	67.00	67.25	67.80	67.68	14792	10.01	247	-	-
TEXRAIL	EQ	27-Sep-2023	128.90	129.50	133.00	129.50	131.30	131.95	131.49	1487711	1956.18	11985	603078	40.54
TFCILTD	EQ	27-Sep-2023	98.85	98.90	101.90	98.50	100.40	100.10	100.33	509461	511.15	3598	185105	36.33
TFL	EQ	27-Sep-2023	10.10	9.95	10.85	9.75	10.10	10.05	10.19	552963	56.36	744	174638	31.58
TGBHOTELS	EQ	27-Sep-2023	9.75	10.10	10.10	9.70	9.85	9.95	9.87	61754	6.10	215	53497	86.63
THANGAMAYL	EQ	27-Sep-2023	1207.95	1209.95	1223.00	1180.10	1201.00	1210.15	1200.32	23300	279.67	2226	12369	53.09
THEINVEST	EQ	27-Sep-2023	81.05	80.20	83.40	80.05	80.10	81.00	81.81	17801	14.56	1146	1863	10.47
THEJO	SM	27-Sep-2023	1597.20	1624.90	1625.00	1600.00	1600.00	1600.00	1612.48	600	9.67	4	450	75.00
THEMISMED	EQ	27-Sep-2023	1733.55	1725.15	1765.00	1720.00	1725.25	1735.50	1738.24	10275	178.60	2406	5167	50.29
THERMAX	EQ	27-Sep-2023	2964.50	2960.00	3124.00	2958.90	3047.00	3045.20	3070.31	150090	4608.22	22547	30996	20.65
THOMASCOOK	BE	27-Sep-2023	120.25	120.00	123.25	118.30	121.85	122.10	121.10	236613	286.54	1301	-	-
THOMASCOTT	BE	27-Sep-2023	107.15	109.25	109.25	109.25	109.25	109.25	109.25	4985	5.45	12	-	-
THYROCARE	EQ	27-Sep-2023	554.15	556.95	558.20	553.45	554.35	555.20	555.67	15562	86.47	2040	7759	49.86
TI	EQ	27-Sep-2023	199.95	200.40	203.70	199.00	201.10	200.10	200.82	226823	455.51	5052	137691	60.70
TIDEWATER	EQ	27-Sep-2023	1212.45	1205.05	1243.60	1199.00	1230.00	1228.25	1228.47	69650	855.63	7162	36317	52.14
TIIL	EQ	27-Sep-2023	1997.85	2001.50	2029.00	1984.90	2003.00	1993.45	2000.39	30696	614.04	3175	22795	74.26
TIINDIA	EQ	27-Sep-2023	3181.30	3183.60	3195.95	3086.60	3090.15	3099.40	3125.92	211373	6607.34	23218	146029	69.09
TIJARIA	BE	27-Sep-2023	5.70	5.55	5.75	5.50	5.65	5.60	5.58	4396	0.25	36	-	-
TIL	BZ	27-Sep-2023	282.00	280.00	295.00	271.10	295.00	290.10	280.44	4026	11.29	68	-	-
TIMESGTY	EQ	27-Sep-2023	64.75	64.90	67.65	63.45	63.90	64.05	64.96	25308	16.44	900	7560	29.87
TIMETECHNO	EQ	27-Sep-2023	156.00	155.80	158.95	153.90	156.45	156.30	156.92	2025146	3177.82	18986	647719	31.98
TIMKEN	EQ	27-Sep-2023	3079.70	3079.75	3090.15	3058.00	3083.00	3067.00	3068.51	24977	766.42	4271	13535	54.19
TINPLATE	EQ	27-Sep-2023	402.10	401.10	401.10	395.35	398.25	398.55	397.67	170662	678.68	3517	45881	26.88
TIPSFILMS	BE	27-Sep-2023	531.05	531.00	543.00	530.00	541.00	541.00	537.83	217	1.17	26	-	-
TIPSINDLTD	EQ	27-Sep-2023	293.45	294.05	319.30	285.40	316.00	312.50	299.68	319850	958.53	17162	126648	39.60
TIRUMALCHM	EQ	27-Sep-2023	216.70	215.20	218.55	214.90	218.55	218.15	216.67	192365	416.79	4466	93121	48.41
TIRUPATI	SM	27-Sep-2023	290.50	305.00	305.00	305.00	305.00	305.00	305.00	1000	3.05	1	1000	100.00
TIRUPATIFL	BE	27-Sep-2023	11.40	11.20	11.20	11.20	11.20	11.20	11.20	80447	9.01	326	-	-
TITAGARH	EQ	27-Sep-2023	765.00	766.40	799.00	765.00	792.10	794.30	787.32	1263811	9950.18	34728	528118	41.79
TITAN	EQ	27-Sep-2023	3262.60	3246.80	3266.95	3186.00	3217.50	3214.55	3222.12	1464192	47177.97	87732	915976	62.56
TMB	EQ	27-Sep-2023	541.55	545.00	545.70	529.65	539.00	538.00	535.15	326527	1747.42	17080	142833	43.74
TNIDETF	EQ	27-Sep-2023	66.29	66.33	67.37	66.00	67.37	66.56	66.34	7975	5.29	178	5005	62.76
TNPETRO	EQ	27-Sep-2023	90.50	90.60	91.20	89.40	90.55	90.15	90.01	230696	207.64	2435	116095	50.32
TNPL	EQ	27-Sep-2023	264.15	265.40	270.50	261.85	268.00	268.90	267.07	314459	839.83	6239	154167	49.03
TNTELE	BE	27-Sep-2023	7.70	7.95	8.00	7.70	8.00	7.90	7.87	21117	1.66	48	-	-
TOKYOPLAST	EQ	27-Sep-2023	103.15	105.90	105.90	102.10	103.00	103.05	103.21	24438	25.22	1402	7530	30.81
TORNTPHARM	EQ	27-Sep-2023	1832.60	1837.40	1850.00	1832.60	1850.00	1847.80	1845.65	434743	8023.82	31980	298726	68.71
TORNTPOWER	EQ	27-Sep-2023	722.30	722.80	738.65	720.75	737.00	735.00	729.60	578304	4219.33	13188	405430	70.11
TOTAL	EQ	27-Sep-2023	144.70	149.00	149.00	142.50	144.00	144.25	144.66	15399	22.28	588	10764	69.90
TOUCHWOOD	BE	27-Sep-2023	150.95	150.00	151.00	150.00	151.00	151.00	150.63	670	1.01	10	-	-
TPLPLASTEH	BE	27-Sep-2023	40.75	41.00	41.25	40.05	40.90	40.95	41.18	35897	14.78	64	-	-
TRACXN	EQ	27-Sep-2023	74.20	74.25	74.25	73.00	73.40	73.15	73.35	196015	143.78	2428	121708	62.09
TRANSWIND	SM	27-Sep-2023	11.20	11.20	11.20	11.20	11.20	11.20	11.20	8000	0.90	2	8000	100.00
TREEHOUSE	EQ	27-Sep-2023	17.30	17.60	18.20	16.60	16.95	16.75	17.10	81251	13.90	705	45973	56.58
TREJHARA	BE	27-Sep-2023	106.90	109.00	109.00	109.00	109.00	109.00	109.00	22197	24.19	71	-	-
TREL	EQ	27-Sep-2023	41.80	41.70	42.30	40.25	41.40	41.30	41.24	457352	188.62	2136	310651	67.92
TRENT	EQ	27-Sep-2023	2150.95	2143.00	2150.20	2090.85	2115.00	2113.85	2112.25	582180	12297.10	42257	258793	44.45
TRF	EQ	27-Sep-2023	241.20	242.00	242.35	233.65	237.45	235.60	237.12	80292	190.39	4172	37366	46.54
TRIDENT	EQ	27-Sep-2023	37.65	37.65	38.20	37.45	38.10	38.05	37.73	6167758	2327.09	19907	1990815	32.28
TRIDHYA	SM	27-Sep-2023	41.85	41.10	42.85	40.55	42.85	42.80	41.75	51000	21.29	17	27000	52.94
TRIGYN	EQ	27-Sep-2023	122.25	122.95	124.10	121.55	123.80	123.20	122.78	111132	136.45	2230	34649	31.18
TRIL	EQ	27-Sep-2023	164.95	164.30	166.90	161.50	162.70	162.35	163.87	353250	578.88	6306	175958	49.81
TRITURBINE	EQ	27-Sep-2023	421.05	422.05	447.60	420.30	446.00	445.30	439.69	1944920	8551.54	41196	482158	24.79
TRIVENI	EQ	27-Sep-2023	381.75	381.75	386.00	376.00	384.90	384.50	381.54	683173	2606.60	12736	209783	30.71
TRU	EQ	27-Sep-2023	59.00	58.80	60.90	57.90	58.00	58.85	59.37	2918359	1732.69	5176	788903	27.03
TTKHLTCARE	EQ	27-Sep-2023	1160.00	1157.05	1165.80	1141.00	1152.00	1150.15	1153.53	7088	81.76	2297	4814	67.92
TTKPRESTIG	EQ	27-Sep-2023	772.35	773.00	780.70	772.40	779.95	779.70	778.41	21780	169.54	3040	13180	60.51
TTL	EQ	27-Sep-2023	93.70	92.15	94.95	91.80	94.00	94.00	93.50	19094	17.85	652	11330	59.34
TTML	EQ	27-Sep-2023	96.60	96.25	98.00	96.00	96.10	96.45	96.87	3612308	3499.33	20584	1412971	39.12
TV18BRDCST	EQ	27-Sep-2023	44.15	44.25	44.30	43.55	43.70	43.70	43.83	5628004	2466.61	19839	2441725	43.39
TVSELECT	EQ	27-Sep-2023	354.20	350.10	358.20	350.10	354.50	353.60	354.23	25335	89.74	2776	8354	32.97
TVSHLTD	EQ	27-Sep-2023	5394.30	5420.00	5474.00	5332.00	5338.00	5369.95	5406.82	5322	287.75	1746	3601	67.66
TVSHLTD	P1	27-Sep-2023	10.35	10.40	10.40	10.30	10.30	10.30	10.30	46263	4.77	28	46261	100.00
TVSMOTOR	EQ	27-Sep-2023	1531.00	1531.80	1534.80	1519.05	1527.00	1528.25	1527.86	1087855	16620.87	50180	777545	71.48
TVSSCS	EQ	27-Sep-2023	210.10	210.95	214.90	208.05	211.60	211.50	211.94	2146030	4548.26	22804	1091515	50.86
TVSSRICHAK	EQ	27-Sep-2023	3021.05	3021.10	3072.00	3020.00	3044.95	3050.85	3039.79	8650	262.94	1657	5159	59.64
TVTODAY	EQ	27-Sep-2023	220.60	221.75	222.15	218.60	220.00	219.85	219.86	124002	272.63	2631	72661	58.60
TVVISION	BE	27-Sep-2023	3.40	3.40	3.40	3.25	3.25	3.25	3.25	15911	0.52	24	-	-
UBL	EQ	27-Sep-2023	1578.45	1580.95	1584.25	1561.35	1574.90	1578.00	1571.37	74923	1177.32	6247	20525	27.39
UCAL	BE	27-Sep-2023	135.40	135.40	136.90	131.00	134.20	133.00	133.53	5539	7.40	96	-	-
UCL	SM	27-Sep-2023	63.00	66.00	66.00	62.05	63.05	62.40	63.29	8000	5.06	4	4000	50.00
UCOBANK	EQ	27-Sep-2023	42.15	42.15	43.25	41.70	43.05	43.05	42.52	40152117	17071.78	46039	6767122	16.85
UDAICEMENT	EQ	27-Sep-2023	32.75	33.00	33.00	32.10	32.30	32.25	32.44	1163889	377.52	2917	599916	51.54
UFLEX	EQ	27-Sep-2023	468.70	468.70	476.00	466.55	473.50	473.00	471.46	352506	1661.92	13160	121147	34.37
UFO	BE	27-Sep-2023	107.50	108.60	109.60	106.10	107.30	107.00	107.28	61917	66.42	398	-	-
UGARSUGAR	EQ	27-Sep-2023	111.05	111.55	111.55	109.20	110.65	110.50	110.18	311567	343.29	3483	107283	34.43
UGROCAP	EQ	27-Sep-2023	291.90	290.30	298.00	286.20	293.80	293.65	292.37	118905	347.64	4300	70400	59.21
UGROCAP	N1	27-Sep-2023	334.00	338.99	338.99	338.99	338.99	338.99	338.99	3	0.01	1	3	100.00
UGROCAP	N4	27-Sep-2023	994.00	990.00	990.00	990.00	990.00	990.00	990.00	101	1.00	3	101	100.00
UJAAS	BE	27-Sep-2023	2.45	2.55	2.55	2.45	2.55	2.55	2.54	273200	6.93	280	-	-
UJJIVAN	EQ	27-Sep-2023	499.85	503.65	538.00	503.20	537.40	533.50	525.87	2516726	13234.80	51540	1195079	47.49
UJJIVANSFB	EQ	27-Sep-2023	50.05	50.30	55.00	50.15	54.95	54.50	53.28	116178437	61898.04	190269	33121110	28.51
ULTRACEMCO	EQ	27-Sep-2023	8228.90	8237.00	8289.95	8205.00	8289.95	8262.70	8254.54	541638	44709.74	39406	427406	78.91
UMA	SM	27-Sep-2023	33.05	34.95	35.15	34.90	35.00	35.05	34.99	24000	8.40	6	20000	83.33
UMAEXPORTS	EQ	27-Sep-2023	52.90	53.00	53.60	50.90	51.55	51.70	51.97	103874	53.98	1384	52031	50.09
UMANGDAIRY	EQ	27-Sep-2023	67.55	67.60	68.80	67.00	67.20	67.55	67.87	86524	58.72	3287	11854	13.70
UMESLTD	BE	27-Sep-2023	6.45	6.45	6.75	6.45	6.75	6.75	6.75	44597	3.01	119	-	-
UNICHEMLAB	EQ	27-Sep-2023	406.10	406.80	407.00	401.05	405.00	404.55	404.58	23656	95.71	1610	12933	54.67
UNIDT	EQ	27-Sep-2023	246.15	247.75	248.00	240.05	242.75	241.70	243.02	18615	45.24	1415	11354	60.99
UNIENTER	EQ	27-Sep-2023	161.45	161.50	162.85	161.00	162.80	162.45	162.17	1317	2.14	98	1030	78.21
UNIHEALTH	ST	27-Sep-2023	123.95	122.90	129.70	120.00	129.20	129.05	125.34	74000	92.75	71	71000	95.95
UNIINFO	EQ	27-Sep-2023	26.10	26.10	26.50	25.35	26.25	26.15	26.05	10987	2.86	204	4592	41.79
UNIONBANK	EQ	27-Sep-2023	99.70	100.05	103.40	99.60	102.15	102.40	101.44	38039844	38587.94	87207	14706684	38.66
UNIPARTS	EQ	27-Sep-2023	567.80	570.90	576.95	560.10	565.00	563.45	567.89	198371	1126.54	18492	120835	60.91
UNITECH	BZ	27-Sep-2023	3.00	2.85	2.85	2.85	2.85	2.85	2.85	1704371	48.57	1031	-	-
UNITEDPOLY	BE	27-Sep-2023	100.25	98.50	102.90	98.50	98.60	101.40	101.47	2198	2.23	31	-	-
UNITEDTEA	EQ	27-Sep-2023	317.50	317.65	327.00	312.60	316.50	316.40	319.68	6385	20.41	448	2963	46.41
UNIVAFOODS	BE	27-Sep-2023	5.75	5.50	6.00	5.50	6.00	6.00	5.64	6181	0.35	22	-	-
UNIVASTU	EQ	27-Sep-2023	94.05	95.50	95.50	93.50	95.00	94.80	94.38	6494	6.13	73	4025	61.98
UNIVCABLES	EQ	27-Sep-2023	481.25	483.00	492.00	480.75	484.10	486.80	485.87	31618	153.62	3713	14884	47.07
UNIVPHOTO	EQ	27-Sep-2023	410.30	410.15	413.35	407.25	410.80	411.05	409.93	571	2.34	97	422	73.91
UNOMINDA	EQ	27-Sep-2023	599.05	603.95	609.80	594.30	598.00	597.90	601.46	308547	1855.78	17212	131530	42.63
UPL	EQ	27-Sep-2023	617.55	617.60	618.55	609.05	615.20	615.10	613.88	2018781	12392.96	35975	996010	49.34
URAVI	EQ	27-Sep-2023	233.65	233.90	245.30	227.25	245.30	244.60	237.41	8400	19.94	512	5578	66.40
URBAN	SM	27-Sep-2023	120.00	121.50	123.70	114.05	123.70	123.70	119.67	32400	38.77	26	20400	62.96
URJA	EQ	27-Sep-2023	9.85	9.85	9.95	9.75	9.85	9.90	9.86	3853009	379.81	4989	1567970	40.69
USASEEDS	SM	27-Sep-2023	358.00	365.00	367.95	350.00	359.00	359.95	356.57	6000	21.39	20	5700	95.00
USHAMART	EQ	27-Sep-2023	347.65	348.60	354.90	344.15	347.00	347.60	351.54	285731	1004.44	14171	179574	62.85
USK	EQ	27-Sep-2023	35.00	35.00	35.30	34.70	34.90	34.95	34.98	206682	72.29	1539	132532	64.12
UTIAMC	EQ	27-Sep-2023	780.90	782.55	791.15	777.00	790.80	790.05	786.89	87551	688.93	5411	59151	67.56
UTIBANKETF	EQ	27-Sep-2023	45.40	45.10	45.89	44.84	45.40	45.37	45.20	38087	17.22	745	24006	63.03
UTINEXT50	EQ	27-Sep-2023	47.80	48.15	48.60	47.36	48.60	47.98	47.66	11712	5.58	141	8681	74.12
UTINIFTETF	EQ	27-Sep-2023	211.06	213.00	213.20	209.46	212.13	211.75	211.32	89028	188.14	277	56762	63.76
UTISENSETF	EQ	27-Sep-2023	717.16	727.79	727.79	704.72	708.01	710.95	710.88	67658	480.97	122	67441	99.68
UTISXN50	EQ	27-Sep-2023	59.93	59.80	59.92	59.62	59.64	59.64	59.64	627	0.37	26	580	92.50
UTKARSHBNK	EQ	27-Sep-2023	49.75	49.95	51.20	49.25	50.10	50.00	50.26	3395217	1706.45	12275	1431913	42.17
UTTAMSUGAR	EQ	27-Sep-2023	427.10	429.30	431.80	420.00	428.90	428.15	427.04	123792	528.64	7313	31013	25.05
V2RETAIL	BE	27-Sep-2023	162.00	162.10	165.20	162.10	165.20	165.20	164.34	8452	13.89	48	-	-
VADILALIND	EQ	27-Sep-2023	2565.85	2566.70	2669.95	2544.20	2620.00	2628.50	2618.90	8962	234.71	2557	4109	45.85
VAIBHAVGBL	EQ	27-Sep-2023	447.40	449.90	461.85	435.50	437.85	439.10	448.26	526978	2362.22	28606	132483	25.14
VAISHALI	EQ	27-Sep-2023	119.60	121.55	123.00	119.10	122.00	121.40	120.80	11826	14.29	252	7547	63.82
VAKRANGEE	EQ	27-Sep-2023	17.00	17.05	17.50	16.75	17.30	17.25	17.16	12760670	2190.02	9509	3315822	25.98
VALIANTORG	EQ	27-Sep-2023	485.30	490.15	490.15	473.65	479.45	478.30	480.88	85126	409.35	6927	43373	50.95
VARDHACRLC	EQ	27-Sep-2023	53.20	54.20	54.20	52.40	52.90	52.80	52.87	45889	24.26	441	33792	73.64
VARDMNPOLY	BE	27-Sep-2023	60.05	59.10	60.00	59.10	60.00	60.00	59.86	8480	5.08	28	-	-
VARROC	EQ	27-Sep-2023	495.80	496.50	505.45	486.70	499.00	499.65	498.37	390595	1946.59	18323	183357	46.94
VASA	SM	27-Sep-2023	6.30	6.00	6.00	6.00	6.00	6.00	6.00	24000	1.44	5	24000	100.00
VASCONEQ	EQ	27-Sep-2023	56.60	56.50	57.40	55.75	57.05	56.70	56.58	856892	484.79	4177	392685	45.83
VASWANI	EQ	27-Sep-2023	33.95	34.00	34.40	32.15	32.15	32.55	32.93	291599	96.03	1893	158650	54.41
VBL	EQ	27-Sep-2023	967.55	968.60	974.45	958.15	967.55	967.10	967.01	1927748	18641.59	56734	1054461	54.70
VCL	EQ	27-Sep-2023	1.70	1.70	1.70	1.65	1.65	1.70	1.68	464512	7.81	382	333169	71.72
VEDL	EQ	27-Sep-2023	224.00	217.50	220.45	208.10	208.60	209.00	211.28	35505658	75017.70	331063	15683499	44.17
VELS	SM	27-Sep-2023	115.50	111.10	112.00	110.10	112.00	110.90	110.90	6000	6.65	5	4800	80.00
VENKEYS	EQ	27-Sep-2023	1963.40	1958.05	1965.80	1945.00	1948.05	1948.55	1952.29	11901	232.34	1805	6409	53.85
VENUSPIPES	EQ	27-Sep-2023	1262.65	1275.00	1359.40	1270.10	1332.00	1325.45	1327.32	457307	6069.92	35326	145704	31.86
VENUSREM	EQ	27-Sep-2023	252.35	257.35	257.35	249.55	251.70	251.40	252.80	15730	39.77	572	10972	69.75
VERANDA	EQ	27-Sep-2023	192.85	193.00	200.55	188.30	199.90	196.60	195.42	134008	261.88	2547	99585	74.31
VERTEXPLUS	SM	27-Sep-2023	206.20	195.95	195.95	195.95	195.95	195.95	195.95	1200	2.35	1	1200	100.00
VERTOZ	EQ	27-Sep-2023	277.40	277.40	295.00	277.40	285.85	287.75	286.71	391903	1123.64	5353	117313	29.93
VESUVIUS	EQ	27-Sep-2023	3104.60	3118.45	3169.85	3118.45	3146.85	3143.85	3148.03	6606	207.96	2043	3429	51.91
VETO	EQ	27-Sep-2023	128.90	128.90	129.20	126.90	128.25	127.95	127.80	87060	111.27	2028	39108	44.92
VGUARD	EQ	27-Sep-2023	305.00	306.00	309.55	303.10	306.90	306.60	307.49	162730	500.39	7947	81768	50.25
VHL	EQ	27-Sep-2023	3036.50	3064.75	3088.00	3017.05	3075.05	3072.35	3059.70	195	5.97	100	125	64.10
VIDHIING	EQ	27-Sep-2023	412.35	412.00	413.95	408.80	411.00	410.40	410.30	5102	20.93	562	3406	66.76
VIJAYA	EQ	27-Sep-2023	461.05	461.05	494.40	461.05	489.80	489.75	482.13	314800	1517.75	20291	89402	28.40
VIJIFIN	BE	27-Sep-2023	1.80	1.85	1.85	1.80	1.80	1.85	1.84	176642	3.25	191	-	-
VIKASECO	BE	27-Sep-2023	3.95	3.95	3.95	3.80	3.80	3.80	3.85	12093513	466.12	7444	-	-
VIKASLIFE	EQ	27-Sep-2023	5.40	5.40	5.45	5.25	5.25	5.30	5.31	20909115	1111.14	9557	7619702	36.44
VILINBIO	SM	27-Sep-2023	22.90	22.50	22.50	21.55	22.00	22.00	21.78	24000	5.23	6	20000	83.33
VIMTALABS	EQ	27-Sep-2023	552.85	552.85	564.00	550.75	563.70	561.90	559.02	21538	120.40	2198	9884	45.89
VINATIORGA	EQ	27-Sep-2023	1817.95	1825.00	1866.65	1818.85	1857.00	1860.60	1846.98	78391	1447.86	4492	61425	78.36
VINDHYATEL	EQ	27-Sep-2023	2194.00	2194.00	2324.65	2194.00	2289.90	2296.35	2275.60	32556	740.84	5256	14736	45.26
VINEETLAB	EQ	27-Sep-2023	50.30	50.25	52.85	50.00	51.10	51.70	51.69	38190	19.74	830	17230	45.12
VINNY	BE	27-Sep-2023	3.10	3.05	3.05	3.05	3.05	3.05	3.05	155928	4.76	139	-	-
VINSYS	SM	27-Sep-2023	245.65	260.00	260.00	249.85	258.00	257.85	256.58	36000	92.37	35	27000	75.00
VINYLINDIA	EQ	27-Sep-2023	441.15	444.80	479.70	434.80	450.00	459.80	463.30	250621	1161.13	16632	62778	25.05
VIPCLOTHNG	EQ	27-Sep-2023	51.10	51.00	54.00	50.55	52.10	51.80	52.77	2087371	1101.47	9562	1124713	53.88
VIPIND	EQ	27-Sep-2023	654.00	654.80	667.15	643.35	662.05	662.80	656.99	648955	4263.59	16442	271007	41.76
VIPULLTD	EQ	27-Sep-2023	17.30	19.00	19.00	17.05	18.95	18.85	18.73	1918189	359.32	3426	1021026	53.23
VIRINCHI	BE	27-Sep-2023	34.15	34.40	34.80	33.60	34.20	34.05	34.19	52380	17.91	175	-	-
VISAKAIND	EQ	27-Sep-2023	86.65	86.80	87.30	86.05	86.25	86.25	86.42	109355	94.50	1249	70772	64.72
VISESHINFO	BE	27-Sep-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.48	3661335	17.53	2414	-	-
VISHAL	EQ	27-Sep-2023	18.35	18.35	18.70	18.05	18.50	18.60	18.45	88860	16.39	647	62731	70.60
VISHNU	EQ	27-Sep-2023	327.10	327.90	333.80	325.35	327.30	328.85	328.46	94561	310.60	5738	51754	54.73
VISHWARAJ	EQ	27-Sep-2023	18.75	18.75	18.85	18.50	18.65	18.65	18.68	946128	176.77	2963	426502	45.08
VITAL	SM	27-Sep-2023	98.00	97.00	99.45	97.00	97.60	97.65	98.48	16800	16.55	14	12000	71.43
VIVIDHA	EQ	27-Sep-2023	1.00	1.05	1.05	1.00	1.05	1.00	1.03	527085	5.42	514	473765	89.88
VIVO	SM	27-Sep-2023	113.00	108.55	117.00	108.55	111.00	113.15	113.16	6400	7.24	4	1600	25.00
VLEGOV	EQ	27-Sep-2023	31.95	31.95	35.10	31.65	35.10	35.10	34.04	448309	152.59	3726	313507	69.93
VLSFINANCE	EQ	27-Sep-2023	201.15	202.85	203.80	196.55	197.00	198.15	200.08	29901	59.83	1437	15518	51.90
VMARCIND	SM	27-Sep-2023	98.35	93.65	103.25	93.65	103.25	103.25	99.43	306000	304.26	92	165000	53.92
VMART	EQ	27-Sep-2023	2036.80	2047.00	2058.00	2025.50	2032.00	2033.45	2033.28	39307	799.22	10573	26522	67.47
VOLTAMP	EQ	27-Sep-2023	4671.05	4684.00	4698.90	4653.75	4677.00	4679.75	4673.03	75441	3525.38	10565	35854	47.53
VOLTAS	EQ	27-Sep-2023	861.90	861.50	872.30	857.70	871.20	870.95	866.84	453103	3927.68	12928	193608	42.73
VPRPL	EQ	27-Sep-2023	181.10	182.05	184.40	177.55	178.00	178.70	180.64	2623405	4738.86	21161	1150420	43.85
VRLLOG	EQ	27-Sep-2023	714.00	714.00	721.45	707.95	714.00	717.55	714.88	42133	301.20	2878	16510	39.19
VSCL	SM	27-Sep-2023	39.90	39.60	39.60	39.60	39.60	39.60	39.60	3000	1.19	1	3000	100.00
VSSL	EQ	27-Sep-2023	211.35	213.80	218.00	205.55	211.00	209.85	209.17	89070	186.31	5600	38789	43.55
VSTIND	EQ	27-Sep-2023	3485.40	3490.00	3522.00	3473.40	3509.95	3504.35	3503.38	2446	85.69	901	1279	52.29
VSTTILLERS	EQ	27-Sep-2023	3738.75	3750.00	3824.95	3675.00	3695.00	3687.90	3706.77	19030	705.40	3445	11821	62.12
VTL	EQ	27-Sep-2023	388.65	387.10	388.90	383.55	384.95	386.15	386.26	72827	281.30	3821	34978	48.03
WABAG	EQ	27-Sep-2023	460.65	461.00	462.55	455.85	456.95	457.00	457.98	204455	936.36	9717	114551	56.03
WALCHANNAG	BE	27-Sep-2023	112.25	111.10	112.00	111.10	111.75	111.75	111.58	105304	117.50	225	-	-
WANBURY	BE	27-Sep-2023	65.10	66.40	66.40	66.40	66.40	66.40	66.40	11031	7.32	13	-	-
WATERBASE	EQ	27-Sep-2023	82.40	82.80	83.40	81.65	82.00	81.95	82.36	44981	37.05	600	25591	56.89
WEALTH	EQ	27-Sep-2023	302.00	305.90	315.00	305.90	315.00	313.45	310.36	2469	7.66	218	1605	65.01
WEBELSOLAR	EQ	27-Sep-2023	150.65	149.95	151.70	144.40	147.25	148.55	147.39	374280	551.64	5379	197877	52.87
WEIZMANIND	EQ	27-Sep-2023	110.25	110.25	111.45	104.25	104.25	105.65	107.20	19983	21.42	511	11393	57.01
WEL	BE	27-Sep-2023	268.15	268.15	270.85	260.00	261.95	261.95	266.83	1062	2.83	34	-	-
WELCORP	EQ	27-Sep-2023	399.30	396.50	399.70	391.25	397.10	398.35	395.52	400815	1585.29	9110	147565	36.82
WELENT	EQ	27-Sep-2023	287.80	287.80	290.35	280.15	287.05	283.00	285.02	118618	338.09	5085	58434	49.26
WELINV	BE	27-Sep-2023	515.00	515.00	525.00	495.05	510.00	510.00	517.16	810	4.19	25	-	-
WELSPUNIND	EQ	27-Sep-2023	123.95	124.40	124.40	122.20	123.25	123.50	123.15	568535	700.13	6239	272640	47.95
WENDT	EQ	27-Sep-2023	14507.55	14350.65	14549.85	14350.65	14546.00	14518.30	14477.59	293	42.42	233	178	60.75
WESTLIFE	EQ	27-Sep-2023	988.95	999.95	1000.00	964.55	969.90	969.25	980.19	397677	3897.99	23307	335206	84.29
WEWIN	BE	27-Sep-2023	67.75	66.40	66.40	66.40	66.40	66.40	66.40	3768	2.50	39	-	-
WHEELS	EQ	27-Sep-2023	780.40	781.25	781.35	768.05	773.00	773.10	773.82	13207	102.20	1529	6486	49.11
WHIRLPOOL	EQ	27-Sep-2023	1660.60	1658.45	1667.95	1652.00	1660.00	1661.05	1660.05	73104	1213.56	2654	61804	84.54
WILLAMAGOR	EQ	27-Sep-2023	31.55	32.40	32.40	28.40	28.40	28.40	29.55	423345	125.09	2395	200331	47.32
WINDLAS	EQ	27-Sep-2023	350.35	353.85	361.00	347.05	355.00	355.10	355.93	38227	136.06	2921	19507	51.03
WINDMACHIN	BE	27-Sep-2023	73.75	74.00	75.00	74.00	74.00	74.00	74.11	18941	14.04	67	-	-
WINSOME	BE	27-Sep-2023	8.55	8.15	8.15	8.15	8.15	8.15	8.15	20318	1.66	143	-	-
WIPL	BE	27-Sep-2023	129.25	129.25	129.25	126.10	128.00	127.75	127.84	7235	9.25	26	-	-
WIPRO	EQ	27-Sep-2023	412.90	412.25	416.55	410.30	415.50	415.65	413.64	3886997	16078.02	77532	1719930	44.25
WOCKPHARMA	EQ	27-Sep-2023	231.50	232.00	234.75	231.30	232.65	232.45	232.83	484333	1127.68	6202	222787	46.00
WONDERLA	EQ	27-Sep-2023	672.35	678.00	731.35	671.55	726.00	724.15	711.05	512735	3645.79	30519	110579	21.57
WORTH	EQ	27-Sep-2023	104.25	103.95	106.95	103.80	105.65	105.30	105.57	28350	29.93	363	17736	62.56
WSI	BE	27-Sep-2023	96.95	94.20	101.75	94.00	101.75	101.75	98.10	38624	37.89	190	-	-
WSTCSTPAPR	EQ	27-Sep-2023	693.55	692.00	704.80	682.00	695.15	697.75	698.21	247838	1730.42	11828	110366	44.53
XCHANGING	EQ	27-Sep-2023	91.10	91.10	91.80	90.20	91.45	91.20	91.12	158756	144.66	2220	86516	54.50
XELPMOC	EQ	27-Sep-2023	82.95	83.70	84.00	79.80	80.25	80.20	81.06	81045	65.70	1646	63433	78.27
XPROINDIA	EQ	27-Sep-2023	995.30	990.55	1021.95	990.55	999.50	1003.70	1004.07	18198	182.72	2914	6733	37.00
YAARI	BE	27-Sep-2023	11.15	11.25	11.45	10.75	11.00	11.15	11.05	123661	13.66	263	-	-
YASHO	EQ	27-Sep-2023	1752.40	1778.65	1778.65	1740.05	1760.00	1757.95	1759.98	3709	65.28	1267	2546	68.64
YATHARTH	EQ	27-Sep-2023	361.10	364.70	373.50	361.30	369.55	369.35	369.35	513928	1898.18	9688	290698	56.56
YCCL	SM	27-Sep-2023	29.05	28.80	28.85	26.60	28.85	28.60	27.70	126000	34.90	42	90000	71.43
YESBANK	EQ	27-Sep-2023	17.35	17.40	17.70	17.30	17.40	17.35	17.51	160278361	28059.80	57599	40745833	25.42
YUDIZ	SM	27-Sep-2023	162.25	167.80	167.80	160.00	161.10	162.10	161.85	15200	24.60	16	8800	57.89
YUKEN	EQ	27-Sep-2023	724.25	728.70	729.80	715.50	715.50	716.70	720.78	3111	22.42	574	1943	62.46
ZAGGLE	EQ	27-Sep-2023	179.20	180.45	184.90	176.30	184.70	183.95	181.20	4167955	7552.48	30393	1708256	40.99
ZEAL	SM	27-Sep-2023	180.70	180.00	183.00	178.50	178.50	179.05	181.80	38400	69.81	27	31200	81.25
ZEEL	EQ	27-Sep-2023	262.40	263.00	263.90	256.20	260.80	261.80	260.72	9762971	25453.82	56985	2838447	29.07
ZEELEARN	BE	27-Sep-2023	5.00	5.10	5.10	5.10	5.10	5.10	5.10	42344	2.16	57	-	-
ZEEMEDIA	EQ	27-Sep-2023	11.85	11.95	13.00	11.75	12.70	12.70	12.50	20059914	2507.39	7483	8072074	40.24
ZENITHEXPO	BE	27-Sep-2023	109.95	108.20	110.00	107.60	110.00	109.55	109.70	530	0.58	17	-	-
ZENITHSTL	EQ	27-Sep-2023	4.05	4.05	4.10	3.90	4.00	4.00	3.96	262679	10.39	365	223446	85.06
ZENSARTECH	EQ	27-Sep-2023	539.55	539.30	544.25	522.10	525.00	524.90	529.37	977176	5172.86	23953	416248	42.60
ZENTEC	BE	27-Sep-2023	781.20	789.00	795.25	766.00	779.00	778.15	779.79	171769	1339.43	5080	-	-
ZFCVINDIA	EQ	27-Sep-2023	15457.55	15405.00	15582.85	15393.80	15420.05	15456.85	15455.19	3376	521.77	1290	2031	60.16
ZIMLAB	EQ	27-Sep-2023	124.05	123.00	127.25	121.80	124.90	123.35	124.19	212227	263.57	3271	88020	41.47
ZODIAC	BE	27-Sep-2023	130.90	131.95	133.90	130.05	131.25	131.45	131.55	7100	9.34	190	-	-
ZODIACLOTH	EQ	27-Sep-2023	113.55	114.90	116.00	112.05	116.00	115.45	114.29	14516	16.59	298	8534	58.79
ZOMATO	EQ	27-Sep-2023	99.90	99.90	101.20	98.50	99.85	100.10	99.75	34894254	34807.56	77986	16034331	45.95
ZOTA	EQ	27-Sep-2023	397.15	401.85	407.75	396.90	400.00	398.95	401.20	12105	48.57	1250	6202	51.24
ZUARI	EQ	27-Sep-2023	159.35	160.00	161.90	158.00	159.25	158.85	159.55	84224	134.38	2144	30926	36.72
ZUARIIND	EQ	27-Sep-2023	160.20	160.90	161.50	155.40	156.00	156.20	157.94	82583	130.43	3462	45949	55.64
ZYDUSLIFE	EQ	27-Sep-2023	598.05	599.15	607.90	596.25	606.50	605.15	604.61	1299692	7858.04	27527	817894	62.93
ZYDUSWELL	EQ	27-Sep-2023	1563.55	1557.00	1582.70	1557.00	1570.00	1572.60	1567.89	15491	242.88	2648	7051	45.52