nse-sec-bhavdata-full-2023-09-29.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	29-Sep-2023	127.40	126.00	133.75	126.00	133.75	133.45	132.07	61110	80.71	440	-	-
21STCENMGM	EQ	29-Sep-2023	19.45	19.40	19.80	19.15	19.65	19.65	19.26	2579	0.50	37	2219	86.04
360ONE	EQ	29-Sep-2023	510.50	512.10	514.05	497.75	503.50	502.10	501.13	1145096	5738.47	33929	814849	71.16
3IINFOLTD	EQ	29-Sep-2023	40.75	41.00	41.15	40.10	40.40	40.45	40.45	549672	222.32	4156	224825	40.90
3MINDIA	EQ	29-Sep-2023	30864.75	31000.00	32885.00	30839.25	31793.00	31805.85	31929.29	7504	2395.97	3882	1504	20.04
3PLAND	EQ	29-Sep-2023	23.25	23.15	24.50	23.15	24.10	23.95	23.97	30165	7.23	268	24187	80.18
574GS2026	GS	29-Sep-2023	97.98	99.00	99.00	98.00	98.00	98.00	98.85	33	0.03	3	33	100.00
5PAISA	EQ	29-Sep-2023	438.70	438.70	444.10	436.55	441.60	440.90	440.96	11870	52.34	1763	6819	57.45
610GS2031	GS	29-Sep-2023	94.75	94.77	94.77	93.50	93.50	93.50	93.51	101	0.09	2	100	99.01
618GS2024	GS	29-Sep-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	4	0.00	3	4	100.00
63MOONS	EQ	29-Sep-2023	274.75	280.90	288.45	278.00	279.90	280.30	286.93	320679	920.12	4432	118825	37.05
654GS2032	GS	29-Sep-2023	98.00	98.00	98.00	97.50	97.50	97.50	97.53	16	0.02	3	16	100.00
664GS2035	GS	29-Sep-2023	94.41	95.72	95.72	95.72	95.72	95.72	95.72	150	0.14	1	150	100.00
667GS2035	GS	29-Sep-2023	97.20	97.50	97.50	96.01	97.43	97.43	97.08	23	0.02	9	13	56.52
667GS2050	GS	29-Sep-2023	95.00	94.80	95.00	94.65	94.75	94.99	94.81	10976	10.41	22	10976	100.00
669GS2024	GS	29-Sep-2023	101.05	101.65	101.70	101.65	101.70	101.67	101.68	5010	5.09	4	5010	100.00
699GS2051	GS	29-Sep-2023	103.25	100.50	100.66	100.50	100.66	100.58	100.58	2	0.00	2	1	50.00
706GS2028	GS	29-Sep-2023	102.89	102.90	102.95	102.83	102.95	102.95	102.95	5616	5.78	4	5616	100.00
710GS2029	GS	29-Sep-2023	102.90	103.10	103.10	102.90	103.10	103.10	103.05	502	0.52	5	502	100.00
716GS2050	GS	29-Sep-2023	100.79	98.28	105.82	98.28	105.82	105.82	100.79	3	0.00	2	2	66.67
717GS2030	GS	29-Sep-2023	103.00	103.00	103.11	102.90	102.90	102.90	103.05	31965	32.94	13	31965	100.00
718GS2033	GS	29-Sep-2023	101.42	101.45	101.45	101.00	101.00	101.00	101.23	2000	2.02	3	2000	100.00
719GS2060	GS	29-Sep-2023	102.55	105.60	105.60	105.60	105.60	105.60	105.60	135	0.14	1	135	100.00
725GS2063	GS	29-Sep-2023	101.50	101.50	101.50	101.39	101.50	101.50	101.48	6088	6.18	14	5188	85.22
726GS2032	GS	29-Sep-2023	100.93	100.96	101.00	100.80	100.80	100.81	100.91	60075	60.62	40	59075	98.34
726GS2033	GS	29-Sep-2023	102.00	101.70	101.70	101.70	101.70	101.70	101.70	3000	3.05	1	3000	100.00
736GS2052	GS	29-Sep-2023	100.84	101.00	101.25	100.70	100.70	100.85	100.99	40000	40.40	38	40000	100.00
738GS2027	GS	29-Sep-2023	102.63	105.19	105.19	102.52	102.70	102.69	102.70	233159	239.46	91	231393	99.24
73GS2053	GS	29-Sep-2023	101.90	101.06	101.60	101.06	101.50	101.50	101.28	2800	2.84	4	1400	50.00
741GS2036	GS	29-Sep-2023	103.60	103.50	103.50	103.20	103.20	103.20	103.30	153315	158.38	36	153315	100.00
74GS2062	GS	29-Sep-2023	103.99	106.58	106.58	106.58	106.58	106.58	106.58	50	0.05	1	50	100.00
754GS2036	GS	29-Sep-2023	104.60	104.60	104.99	104.60	104.84	104.84	104.75	535502	560.92	233	515361	96.24
772GS2025	GS	29-Sep-2023	102.51	104.25	104.25	104.25	104.25	104.25	104.25	2	0.00	2	2	100.00
824GS2027	GS	29-Sep-2023	110.00	108.00	108.00	107.80	107.80	107.83	107.89	450	0.49	6	450	100.00
897GS2030	GS	29-Sep-2023	111.01	115.00	115.00	115.00	115.00	115.00	115.00	3640	4.19	9	3640	100.00
A2ZINFRA	BE	29-Sep-2023	9.60	9.65	10.00	9.55	9.90	9.65	9.78	170236	16.65	320	-	-
AAATECH	EQ	29-Sep-2023	58.40	59.60	59.60	56.40	56.65	57.00	57.81	34621	20.01	675	23553	68.03
AAKASH	BE	29-Sep-2023	5.75	5.70	5.85	5.70	5.85	5.85	5.75	76749	4.41	204	-	-
AAREYDRUGS	BE	29-Sep-2023	48.00	49.50	49.70	47.00	48.75	48.50	48.75	14125	6.89	88	-	-
AARON	BE	29-Sep-2023	242.50	247.35	247.35	247.35	247.35	247.35	247.35	2409	5.96	78	-	-
AARTECH	BE	29-Sep-2023	169.85	169.85	177.80	165.35	173.50	173.30	171.28	14891	25.51	274	-	-
AARTIDRUGS	EQ	29-Sep-2023	541.15	545.05	555.40	539.50	546.00	542.55	545.58	266181	1452.22	12251	104264	39.17
AARTIIND	EQ	29-Sep-2023	485.65	492.05	495.45	486.75	491.10	491.40	491.15	715422	3513.77	15997	257352	35.97
AARTIPHARM	EQ	29-Sep-2023	450.30	454.60	466.20	454.55	464.95	461.95	460.91	129514	596.94	7847	75656	58.42
AARTIPP	E1	29-Sep-2023	300.00	295.95	299.95	295.50	299.95	299.95	295.58	74	0.22	4	72	97.30
AARTISURF	EQ	29-Sep-2023	625.90	632.15	653.45	629.05	638.00	639.05	639.46	7988	51.08	1357	4388	54.93
AARVEEDEN	EQ	29-Sep-2023	23.60	23.70	25.00	23.65	24.20	23.95	24.42	34540	8.44	420	11450	33.15
AARVI	EQ	29-Sep-2023	124.30	126.20	126.20	124.10	124.65	124.90	124.76	3682	4.59	198	2212	60.08
AATMAJ	SM	29-Sep-2023	46.10	46.85	46.85	44.95	45.75	45.50	45.45	74000	33.63	30	56000	75.68
AAVAS	EQ	29-Sep-2023	1714.55	1724.80	1744.40	1706.55	1734.00	1739.30	1726.56	83260	1437.54	9504	42620	51.19
ABAN	EQ	29-Sep-2023	47.25	47.60	48.80	46.50	48.80	48.30	48.03	415436	199.52	3008	165843	39.92
ABB	EQ	29-Sep-2023	4101.70	4120.00	4147.95	4089.60	4099.00	4098.25	4113.52	270878	11142.63	26491	159747	58.97
ABBOTINDIA	EQ	29-Sep-2023	22370.65	22470.00	23245.00	22201.75	23090.00	23179.45	22946.67	18207	4177.90	7660	6865	37.71
ABCAPITAL	EQ	29-Sep-2023	175.95	176.85	181.40	176.85	179.95	179.95	179.43	3327190	5969.92	18972	1163695	34.98
ABCOTS	SM	29-Sep-2023	81.75	85.70	85.80	85.50	85.50	85.50	85.67	12000	10.28	3	12000	100.00
ABFRL	EQ	29-Sep-2023	211.05	211.55	217.45	211.55	214.80	214.25	215.12	1799373	3870.73	13443	894908	49.73
ABSLAMC	EQ	29-Sep-2023	431.30	431.60	439.00	431.00	431.00	433.65	436.09	91406	398.61	4345	48155	52.68
ABSLBANETF	EQ	29-Sep-2023	44.70	45.00	46.00	44.61	44.90	45.06	45.00	1826362	821.87	492	1809911	99.10
ABSLLIQUID	EQ	29-Sep-2023	1000.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1	0.01	1	1	100.00
ABSLNN50ET	EQ	29-Sep-2023	47.32	47.71	48.05	46.10	47.79	47.23	46.92	7074	3.32	247	2464	34.83
ACC	EQ	29-Sep-2023	1996.35	2010.00	2024.00	2002.15	2010.00	2012.25	2013.26	168496	3392.27	12114	68923	40.90
ACCELYA	EQ	29-Sep-2023	1577.70	1585.60	1640.20	1575.00	1633.85	1630.75	1621.84	92788	1504.87	9039	46817	50.46
ACCURACY	BE	29-Sep-2023	8.50	8.50	8.65	8.20	8.40	8.30	8.32	629084	52.34	761	-	-
ACE	EQ	29-Sep-2023	696.75	709.00	709.00	686.00	692.25	688.50	691.32	135824	938.98	9538	68689	50.57
ACEINTEG	BE	29-Sep-2023	36.80	36.50	36.75	35.00	35.80	35.60	35.59	894	0.32	29	-	-
ACI	EQ	29-Sep-2023	584.00	587.00	599.00	580.10	586.00	588.85	590.46	170987	1009.61	10971	93955	54.95
ACL	BE	29-Sep-2023	97.15	99.45	99.45	96.50	99.00	97.35	97.46	15895	15.49	255	-	-
ADANIENSOL	EQ	29-Sep-2023	830.50	825.05	825.90	807.20	811.80	810.25	813.79	1106739	9006.50	36014	508590	45.95
ADANIENT	EQ	29-Sep-2023	2475.25	2462.05	2479.55	2405.05	2416.00	2413.90	2430.24	1689201	41051.65	81407	499192	29.55
ADANIGREEN	EQ	29-Sep-2023	1012.45	1005.05	1011.95	984.00	989.40	987.15	993.49	895626	8897.99	40091	389788	43.52
ADANIPORTS	EQ	29-Sep-2023	823.10	826.50	832.50	822.30	826.00	825.15	827.03	1468496	12144.93	38116	396564	27.00
ADANIPOWER	EQ	29-Sep-2023	375.40	375.40	379.00	373.10	376.15	377.45	376.10	17989437	67657.41	67534	9753733	54.22
ADFFOODS	EQ	29-Sep-2023	210.00	210.05	213.95	207.70	209.95	209.30	209.98	79386	166.69	6950	35440	44.64
ADL	BE	29-Sep-2023	75.75	75.75	78.90	73.75	78.90	76.55	75.58	1903	1.44	22	-	-
ADORWELD	EQ	29-Sep-2023	1101.15	1102.00	1121.85	1098.30	1102.00	1106.60	1107.81	9367	103.77	1651	4360	46.55
ADROITINFO	EQ	29-Sep-2023	23.55	24.20	25.20	23.70	24.00	23.95	24.15	148897	35.95	967	82150	55.17
ADSL	EQ	29-Sep-2023	128.45	129.35	134.25	128.60	132.40	132.00	131.35	228776	300.50	4569	106119	46.39
ADVANIHOTR	EQ	29-Sep-2023	85.75	87.05	90.50	86.65	89.50	89.10	89.05	146357	130.32	2146	98874	67.56
ADVENZYMES	EQ	29-Sep-2023	314.65	314.75	322.00	313.40	322.00	320.50	318.30	70832	225.46	4067	38678	54.61
AEGISCHEM	EQ	29-Sep-2023	332.70	335.00	335.15	328.30	329.95	329.40	330.33	362283	1196.73	14897	231994	64.04
AEROFLEX	EQ	29-Sep-2023	150.85	151.45	154.00	150.65	153.00	152.75	152.40	547688	834.70	10419	251564	45.93
AETHER	EQ	29-Sep-2023	954.00	960.95	970.00	956.25	960.55	968.45	966.29	73823	713.34	4366	56311	76.28
AFFLE	EQ	29-Sep-2023	1100.35	1099.00	1114.55	1076.80	1106.75	1106.90	1098.00	206474	2267.08	15352	102818	49.80
AGARIND	EQ	29-Sep-2023	889.30	895.95	903.00	887.00	892.60	898.40	895.39	21094	188.87	2948	8455	40.08
AGARWALFT	SM	29-Sep-2023	40.00	40.50	42.00	40.50	42.00	42.00	41.25	6000	2.48	2	6000	100.00
AGI	EQ	29-Sep-2023	924.90	924.90	934.90	888.00	901.00	895.85	911.13	214270	1952.28	7330	140462	65.55
AGRITECH	BE	29-Sep-2023	190.20	190.00	190.00	188.75	188.75	188.75	189.72	367	0.70	9	-	-
AGROPHOS	EQ	29-Sep-2023	36.65	36.50	37.45	36.50	36.80	36.80	36.96	28476	10.52	269	18164	63.79
AGSTRA	EQ	29-Sep-2023	61.10	61.00	61.30	60.50	60.70	60.65	60.78	114199	69.42	2042	59921	52.47
AHL	EQ	29-Sep-2023	333.95	336.00	345.95	335.15	341.00	342.45	341.83	1574338	5381.50	12534	553922	35.18
AHLADA	EQ	29-Sep-2023	100.65	100.90	102.55	99.75	100.40	100.80	100.94	8355	8.43	171	5286	63.27
AHLEAST	EQ	29-Sep-2023	130.90	130.85	134.90	130.85	134.90	134.45	133.72	2577	3.45	138	1109	43.03
AHLUCONT	EQ	29-Sep-2023	716.50	724.00	728.95	701.00	704.00	703.55	714.74	69665	497.92	6647	24360	34.97
AIAENG	EQ	29-Sep-2023	3501.25	3519.00	3549.00	3477.10	3515.00	3512.70	3520.01	39291	1383.05	9928	21899	55.74
AILIMITED	SM	29-Sep-2023	30.95	30.05	30.05	30.00	30.00	30.00	30.03	12000	3.60	2	12000	100.00
AIRAN	BE	29-Sep-2023	25.95	25.40	25.50	24.65	24.65	24.65	24.66	198303	48.90	1203	-	-
AIROLAM	BE	29-Sep-2023	109.10	109.10	114.50	106.10	112.95	111.15	113.16	6247	7.07	133	-	-
AIRTELPP	E1	29-Sep-2023	531.65	531.65	548.65	530.10	532.15	533.70	533.94	405093	2162.95	2824	368611	90.99
AISL	SM	29-Sep-2023	64.00	65.00	65.90	65.00	65.90	65.90	65.60	3600	2.36	3	3600	100.00
AJANTPHARM	EQ	29-Sep-2023	1731.50	1740.00	1835.00	1725.05	1791.00	1799.90	1800.79	381731	6874.17	31653	151339	39.65
AJMERA	EQ	29-Sep-2023	358.75	360.50	384.45	360.50	381.00	379.90	376.88	139345	525.16	6399	46571	33.42
AJOONI	EQ	29-Sep-2023	4.65	4.70	4.75	4.45	4.50	4.50	4.51	1620007	73.09	1162	1194962	73.76
AKASH	EQ	29-Sep-2023	28.85	29.00	29.80	28.90	29.10	29.35	29.30	39613	11.61	780	12179	30.74
AKG	EQ	29-Sep-2023	24.30	24.55	25.20	24.35	25.00	24.95	24.85	40435	10.05	731	10119	25.03
AKI	BE	29-Sep-2023	10.80	10.60	10.60	10.60	10.60	10.60	10.60	24982	2.65	136	-	-
AKSHAR	BE	29-Sep-2023	6.40	6.55	6.55	6.30	6.40	6.40	6.36	22625	1.44	110	-	-
AKSHARCHEM	EQ	29-Sep-2023	292.45	294.55	294.55	285.90	287.15	287.30	289.85	12672	36.73	664	7892	62.28
AKSHOPTFBR	BE	29-Sep-2023	12.20	11.75	12.20	11.60	11.85	11.80	11.73	552982	64.85	798	-	-
AKZOINDIA	EQ	29-Sep-2023	2447.70	2474.90	2530.00	2450.00	2509.70	2508.60	2492.68	18070	450.43	4625	8723	48.27
ALANKIT	EQ	29-Sep-2023	11.20	11.05	11.25	10.75	10.95	10.85	10.92	883013	96.43	1612	631012	71.46
ALBERTDAVD	EQ	29-Sep-2023	771.50	771.50	779.25	771.50	775.00	774.80	775.34	4245	32.91	459	2628	61.91
ALEMBICLTD	EQ	29-Sep-2023	76.95	77.60	79.50	77.00	78.50	78.90	78.42	422966	331.67	5202	187083	44.23
ALICON	EQ	29-Sep-2023	861.00	861.30	867.85	856.05	864.00	862.40	861.19	5072	43.68	1208	2712	53.47
ALKALI	EQ	29-Sep-2023	111.00	114.95	115.00	111.35	115.00	114.00	113.15	7679	8.69	306	5682	73.99
ALKEM	EQ	29-Sep-2023	3524.80	3524.80	3626.30	3522.00	3615.00	3605.90	3602.21	100498	3620.14	12008	43023	42.81
ALKYLAMINE	EQ	29-Sep-2023	2295.60	2300.15	2331.25	2295.05	2300.00	2299.75	2306.38	22245	513.06	5902	11878	53.40
ALLCARGO	EQ	29-Sep-2023	276.95	279.00	279.05	270.30	271.80	272.75	274.66	255069	700.56	7266	115462	45.27
ALLETEC	SM	29-Sep-2023	161.00	163.50	165.00	162.20	165.00	164.05	163.83	56000	91.74	35	40000	71.43
ALLSEC	EQ	29-Sep-2023	596.25	600.70	604.00	594.55	600.20	600.55	600.21	3895	23.38	487	2300	59.05
ALMONDZ	EQ	29-Sep-2023	86.85	89.95	89.95	86.40	86.75	87.05	87.19	41040	35.78	656	18139	44.20
ALOKINDS	EQ	29-Sep-2023	19.00	19.15	19.25	18.80	18.95	18.95	18.98	6085472	1154.82	9306	2269928	37.30
ALPA	EQ	29-Sep-2023	72.35	73.80	74.05	72.20	73.55	73.25	73.32	38915	28.53	469	26251	67.46
ALPHAGEO	EQ	29-Sep-2023	293.75	298.15	300.60	294.85	297.00	297.50	297.67	4487	13.36	589	2064	46.00
ALPSINDUS	BE	29-Sep-2023	2.45	2.35	2.35	2.35	2.35	2.35	2.35	66548	1.56	81	-	-
AMARAJABAT	EQ	29-Sep-2023	638.15	638.15	643.70	635.55	637.00	637.40	639.48	252801	1616.61	14516	150164	59.40
AMBANIORG	SM	29-Sep-2023	119.15	115.00	115.00	113.20	113.20	113.20	113.43	16000	18.15	7	16000	100.00
AMBER	EQ	29-Sep-2023	2995.85	2993.00	3047.70	2956.10	2987.85	2976.80	2996.12	48634	1457.13	7475	15451	31.77
AMBICAAGAR	BE	29-Sep-2023	33.00	32.95	32.95	32.55	32.55	32.55	32.91	95	0.03	7	-	-
AMBIKCO	EQ	29-Sep-2023	1512.20	1526.25	1535.00	1489.25	1513.45	1511.80	1513.43	17546	265.55	3101	10075	57.42
AMBUJACEM	EQ	29-Sep-2023	419.90	423.80	428.50	420.00	424.75	424.80	425.79	2835399	12072.73	63497	1639707	57.83
AMDIND	EQ	29-Sep-2023	53.65	55.35	55.35	54.05	54.95	54.95	54.70	15648	8.56	376	9495	60.68
AMEYA	SM	29-Sep-2023	50.40	52.00	52.00	51.00	51.00	51.00	51.33	12000	6.16	3	12000	100.00
AMIABLE	SM	29-Sep-2023	81.00	81.00	85.00	81.00	85.00	85.00	83.00	3200	2.66	2	3200	100.00
AMIORG	EQ	29-Sep-2023	1245.40	1255.00	1262.35	1224.00	1231.00	1233.25	1241.32	49738	617.41	6314	25972	52.22
AMJLAND	EQ	29-Sep-2023	32.15	32.70	32.70	31.50	31.70	31.75	31.78	31835	10.12	456	16407	51.54
AMRUTANJAN	EQ	29-Sep-2023	614.60	614.60	624.85	613.15	617.00	616.15	618.75	37601	232.65	5037	13055	34.72
ANANDRATHI	EQ	29-Sep-2023	1690.95	1709.95	1714.95	1670.90	1681.00	1680.80	1685.71	63138	1064.32	7621	29127	46.13
ANANTRAJ	EQ	29-Sep-2023	218.35	220.00	222.75	218.00	219.00	219.60	219.84	375022	824.45	5633	168329	44.89
ANDHRAPAP	EQ	29-Sep-2023	595.45	600.15	602.40	591.00	599.00	597.45	597.21	92182	550.52	6766	42456	46.06
ANDHRSUGAR	EQ	29-Sep-2023	119.00	119.95	120.85	116.25	119.25	118.65	118.59	260905	309.42	3053	127628	48.92
ANDREWYU	EQ	29-Sep-2023	35.25	35.65	36.15	34.75	35.20	35.35	35.41	1132378	401.00	4800	329040	29.06
ANGELONE	EQ	29-Sep-2023	1874.35	1883.00	1883.00	1837.15	1847.00	1850.65	1855.34	407134	7553.70	24543	205231	50.41
ANIKINDS	BE	29-Sep-2023	38.55	39.75	39.75	38.00	38.75	38.90	38.72	9646	3.74	62	-	-
ANKITMETAL	BE	29-Sep-2023	5.50	5.40	5.40	5.40	5.40	5.40	5.40	58799	3.18	83	-	-
ANLON	SM	29-Sep-2023	287.00	288.00	304.00	265.00	298.00	299.00	291.67	21600	63.00	18	12000	55.56
ANMOL	BE	29-Sep-2023	42.60	42.80	43.95	42.50	43.00	43.00	43.15	31415	13.56	229	-	-
ANNAPURNA	SM	29-Sep-2023	275.00	260.00	312.95	251.65	296.00	295.20	275.36	472000	1299.70	415	213000	45.13
ANSALAPI	BE	29-Sep-2023	14.35	15.05	15.05	14.70	15.05	15.05	15.04	500617	75.27	360	-	-
ANTGRAPHIC	BE	29-Sep-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.80	258202	2.06	295	-	-
ANUP	EQ	29-Sep-2023	1949.50	1963.40	1997.00	1927.50	1997.00	1982.70	1958.75	16319	319.65	4804	7211	44.19
ANURAS	EQ	29-Sep-2023	880.10	880.35	896.40	880.35	884.00	884.85	885.77	432557	3831.44	20723	151008	34.91
ANZEN	IV	29-Sep-2023	100.00	102.55	102.55	102.55	102.55	102.55	102.55	200000	205.10	1	200000	100.00
APARINDS	EQ	29-Sep-2023	5485.60	5504.95	5555.00	5379.25	5490.00	5477.55	5480.53	134935	7395.15	16320	33823	25.07
APCL	EQ	29-Sep-2023	188.55	185.15	195.95	185.15	190.05	190.35	191.80	18184	34.88	1368	8588	47.23
APCOTEXIND	EQ	29-Sep-2023	502.95	502.95	518.85	501.45	509.50	509.50	510.73	34662	177.03	4569	17023	49.11
APEX	EQ	29-Sep-2023	224.55	225.65	228.95	223.80	226.45	225.90	225.88	66459	150.11	3082	29167	43.89
APLAPOLLO	EQ	29-Sep-2023	1619.70	1630.80	1648.95	1607.00	1631.85	1625.00	1629.32	801990	13066.95	42589	509439	63.52
APLLTD	EQ	29-Sep-2023	762.85	769.75	789.00	760.75	784.15	784.45	780.27	97484	760.63	8867	45595	46.77
APOLLO	EQ	29-Sep-2023	57.35	57.80	57.80	56.00	56.85	56.65	56.84	693804	394.33	4380	399271	57.55
APOLLOHOSP	EQ	29-Sep-2023	5020.10	5054.00	5186.95	5026.60	5144.95	5137.75	5137.95	410567	21094.74	40082	154238	37.57
APOLLOPIPE	EQ	29-Sep-2023	704.60	709.00	711.65	693.55	703.00	706.20	702.04	67399	473.17	5617	32652	48.45
APOLLOTYRE	EQ	29-Sep-2023	367.20	369.95	375.20	368.15	368.90	368.65	370.61	1554249	5760.27	17439	715550	46.04
APOLSINHOT	BE	29-Sep-2023	1522.00	1500.00	1522.00	1500.00	1522.00	1522.00	1515.20	418	6.33	19	-	-
APTECHT	EQ	29-Sep-2023	284.85	286.50	287.90	280.35	281.90	281.20	282.79	253633	717.24	7645	133954	52.81
APTUS	EQ	29-Sep-2023	291.05	292.90	294.65	289.80	293.50	292.40	292.04	540194	1577.58	12335	330016	61.09
ARCHIDPLY	BE	29-Sep-2023	66.40	66.10	67.15	66.10	67.15	66.95	66.60	8818	5.87	85	-	-
ARCHIES	BE	29-Sep-2023	24.95	25.50	25.55	25.00	25.10	25.10	25.13	12678	3.19	82	-	-
ARENTERP	BE	29-Sep-2023	45.95	44.90	47.00	43.65	44.00	45.10	44.23	20873	9.23	150	-	-
ARIES	EQ	29-Sep-2023	176.05	177.05	181.95	175.90	180.30	179.75	179.27	67580	121.15	1846	32331	47.84
ARIHANTACA	SM	29-Sep-2023	123.65	125.00	127.00	125.00	126.20	126.20	125.57	17600	22.10	8	8000	45.45
ARIHANTCAP	EQ	29-Sep-2023	68.10	68.80	70.90	67.45	70.00	70.15	69.83	578510	403.97	2139	369303	63.84
ARIHANTSUP	EQ	29-Sep-2023	185.30	187.55	191.10	183.00	183.00	185.00	186.85	61783	115.44	1478	28008	45.33
ARISTO	SM	29-Sep-2023	74.50	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	1	1600	100.00
ARMANFIN	EQ	29-Sep-2023	2201.90	2201.10	2209.85	2167.05	2171.00	2172.95	2179.13	6483	141.27	1591	3832	59.11
AROGRANITE	EQ	29-Sep-2023	58.35	59.85	61.50	58.00	59.35	58.65	59.60	142221	84.77	1208	80606	56.68
ARROWGREEN	BE	29-Sep-2023	355.60	357.50	373.35	357.50	373.00	373.20	369.12	24115	89.01	303	-	-
ARSHIYA	BE	29-Sep-2023	4.45	4.40	4.40	4.40	4.40	4.40	4.40	70511	3.10	63	-	-
ARSSINFRA	BE	29-Sep-2023	19.60	19.60	20.00	19.10	20.00	20.00	19.50	3162	0.62	32	-	-
ARTEMISMED	EQ	29-Sep-2023	157.25	158.50	163.60	157.25	158.50	158.60	160.32	136810	219.33	4350	81509	59.58
ARTNIRMAN	BE	29-Sep-2023	51.90	51.90	51.90	50.00	51.65	51.60	51.34	890	0.46	18	-	-
ARVEE	BE	29-Sep-2023	119.85	119.85	122.00	113.85	113.85	113.85	116.58	1019	1.19	32	-	-
ARVIND	EQ	29-Sep-2023	174.30	175.20	178.55	172.55	173.50	173.55	174.78	926766	1619.77	13738	340015	36.69
ARVINDFASN	EQ	29-Sep-2023	324.25	327.00	328.85	322.00	324.85	326.20	325.57	59168	192.63	3533	30543	51.62
ARVSMART	EQ	29-Sep-2023	348.00	350.10	354.40	346.00	347.50	346.80	349.65	44282	154.83	3143	23375	52.79
ASAHIINDIA	EQ	29-Sep-2023	618.15	623.85	632.95	617.85	625.25	628.10	626.36	239664	1501.16	12525	80906	33.76
ASAHISONG	EQ	29-Sep-2023	246.75	246.75	247.95	241.30	247.95	242.80	244.32	16727	40.87	1143	6416	38.36
ASAL	EQ	29-Sep-2023	420.25	423.40	426.90	415.00	422.40	421.60	422.78	27888	117.90	2403	13938	49.98
ASALCBR	EQ	29-Sep-2023	466.05	476.95	484.00	466.10	468.00	468.90	472.49	120253	568.19	7888	59736	49.68
ASHAPURMIN	BE	29-Sep-2023	301.00	303.50	303.50	285.95	294.90	290.50	292.25	321975	940.97	2317	-	-
ASHIANA	EQ	29-Sep-2023	207.55	208.60	210.65	205.35	207.90	207.20	208.52	85953	179.23	4164	48076	55.93
ASHIMASYN	EQ	29-Sep-2023	15.10	15.45	16.35	15.30	16.00	16.10	15.82	2116908	334.87	3699	1171352	55.33
ASHOKA	EQ	29-Sep-2023	112.15	112.80	123.30	111.80	123.10	122.35	119.23	17716622	21124.28	65538	5788167	32.67
ASHOKAMET	BE	29-Sep-2023	18.10	18.80	18.80	17.60	18.55	18.75	18.47	22864	4.22	138	-	-
ASHOKLEY	EQ	29-Sep-2023	174.10	175.30	177.75	174.30	177.25	177.00	176.62	9219280	16282.89	61969	3254966	35.31
ASIANENE	EQ	29-Sep-2023	168.95	177.35	177.35	175.05	177.35	177.35	177.30	94773	168.03	524	55748	58.82
ASIANHOTNR	BE	29-Sep-2023	140.00	144.00	144.00	140.00	142.80	142.80	141.75	523	0.74	28	-	-
ASIANPAINT	EQ	29-Sep-2023	3170.35	3195.00	3195.00	3134.00	3166.00	3161.05	3160.04	1550585	48999.13	104346	932670	60.15
ASIANTILES	EQ	29-Sep-2023	62.20	62.25	63.70	62.25	63.50	63.35	63.19	452301	285.79	2920	253269	56.00
ASMS	BZ	29-Sep-2023	10.80	11.00	11.00	11.00	11.00	11.00	11.00	15321	1.69	34	-	-
ASPINWALL	EQ	29-Sep-2023	269.05	266.10	275.00	266.10	273.00	272.90	272.49	27143	73.96	499	21087	77.69
ASTEC	EQ	29-Sep-2023	1303.10	1313.00	1347.90	1303.05	1312.25	1323.65	1330.11	17089	227.30	2538	10353	60.58
ASTERDM	EQ	29-Sep-2023	326.40	324.30	333.00	324.30	329.60	327.90	328.92	168522	554.30	12106	92156	54.68
ASTRAL	EQ	29-Sep-2023	1898.50	1910.00	1919.90	1893.00	1916.00	1912.45	1909.76	349688	6678.20	25651	67978	19.44
ASTRAMICRO	EQ	29-Sep-2023	422.30	423.90	435.00	422.70	427.15	427.85	431.00	374921	1615.91	9956	160806	42.89
ASTRAZEN	EQ	29-Sep-2023	4467.60	4450.25	4513.90	4429.75	4509.75	4503.25	4480.68	5760	258.09	2024	3289	57.10
ASTRON	EQ	29-Sep-2023	35.10	35.35	35.75	34.70	34.95	34.95	35.20	59015	20.77	2113	32168	54.51
ATALREAL	BE	29-Sep-2023	81.85	81.85	81.85	78.50	80.00	79.85	79.86	18078	14.44	290	-	-
ATAM	EQ	29-Sep-2023	177.70	182.85	182.85	177.75	178.50	178.65	179.38	4947	8.87	464	3435	69.44
ATFL	EQ	29-Sep-2023	815.70	815.40	824.95	802.75	806.00	808.20	811.89	4392	35.66	411	3320	75.59
ATGL	EQ	29-Sep-2023	622.15	627.50	627.50	611.05	615.95	613.25	615.59	792596	4879.13	31255	473501	59.74
ATL	EQ	29-Sep-2023	34.00	34.25	35.50	33.90	34.20	34.15	34.58	2694566	931.82	5030	1233396	45.77
ATLANTA	BE	29-Sep-2023	13.90	14.10	14.40	13.70	13.90	14.25	14.02	10625	1.49	75	-	-
ATUL	EQ	29-Sep-2023	7015.80	7018.00	7069.95	6952.60	7058.00	7045.60	7018.66	19129	1342.60	4371	4410	23.05
ATULAUTO	EQ	29-Sep-2023	610.20	615.00	617.80	596.40	604.65	601.65	605.76	128849	780.52	5237	60605	47.04
AUBANK	EQ	29-Sep-2023	720.40	724.20	730.25	708.10	714.85	713.50	717.37	1456488	10448.44	45436	478943	32.88
AURDIS	SM	29-Sep-2023	190.00	199.50	199.50	199.50	199.50	199.50	199.50	3000	5.99	3	3000	100.00
AURIONPRO	BE	29-Sep-2023	1215.95	1220.00	1259.00	1210.00	1259.00	1237.30	1224.16	3753	45.94	156	-	-
AUROIMPEX	SM	29-Sep-2023	66.10	65.20	65.20	64.90	64.90	64.95	65.03	4800	3.12	3	3200	66.67
AUROPHARMA	EQ	29-Sep-2023	873.60	910.00	930.00	901.00	917.00	914.35	920.39	7776048	71569.79	147965	1196745	15.39
AURUM	EQ	29-Sep-2023	122.45	124.95	124.95	122.50	123.00	122.75	123.40	18752	23.14	469	12759	68.04
AURUMPP	E1	29-Sep-2023	63.90	66.40	66.40	63.55	64.10	64.10	64.56	3014	1.95	28	2810	93.23
AUSOMENT	EQ	29-Sep-2023	74.55	75.20	84.00	73.15	80.00	81.55	81.27	93082	75.65	1035	40630	43.65
AUTOAXLES	EQ	29-Sep-2023	2203.10	2214.15	2230.00	2192.00	2218.00	2213.50	2214.52	6684	148.02	2073	3017	45.14
AUTOBEES	EQ	29-Sep-2023	163.46	168.35	168.35	161.53	164.89	164.45	164.46	59313	97.55	1067	37449	63.14
AUTOIND	BE	29-Sep-2023	96.85	96.85	99.00	95.00	98.50	98.50	97.85	113446	111.01	432	-	-
AVADHSUGAR	EQ	29-Sep-2023	692.70	693.70	697.20	685.00	689.15	687.95	689.71	63138	435.47	4502	20091	31.82
AVALON	EQ	29-Sep-2023	560.90	560.90	564.40	554.20	557.00	555.40	556.62	264788	1473.87	11027	159259	60.15
AVANTIFEED	EQ	29-Sep-2023	438.20	440.70	443.55	435.45	442.30	441.30	439.55	145023	637.45	7106	64320	44.35
AVG	EQ	29-Sep-2023	295.60	297.15	298.00	291.00	292.90	294.15	293.88	27541	80.94	1940	16372	59.45
AVONMORE	BE	29-Sep-2023	69.90	70.15	72.80	69.90	71.25	71.00	71.12	25452	18.10	220	-	-
AVROIND	EQ	29-Sep-2023	110.80	113.10	116.05	109.95	114.55	114.50	113.14	27958	31.63	764	17224	61.61
AVTNPL	EQ	29-Sep-2023	81.35	81.35	82.50	80.35	81.00	81.15	81.70	232053	189.58	2586	127014	54.73
AWHCL	EQ	29-Sep-2023	352.05	357.40	385.00	348.70	376.45	373.05	375.85	2125274	7987.74	65099	444177	20.90
AWL	EQ	29-Sep-2023	338.80	340.05	341.70	337.00	337.10	337.40	338.22	647550	2190.12	19554	369127	57.00
AXISBANK	EQ	29-Sep-2023	1030.90	1030.90	1041.00	1024.50	1036.85	1036.70	1034.57	9528626	98580.42	190409	5831379	61.20
AXISBNKETF	EQ	29-Sep-2023	467.16	470.00	470.00	452.97	453.50	454.36	454.49	1658	7.54	114	1318	79.49
AXISBPSETF	EQ	29-Sep-2023	11.19	11.41	11.41	11.19	11.20	11.20	11.20	19681	2.20	248	17511	88.97
AXISCADES	BE	29-Sep-2023	486.55	487.00	510.85	486.55	510.85	510.85	506.87	42921	217.55	510	-	-
AXISCETF	EQ	29-Sep-2023	86.04	86.00	86.00	85.40	85.93	85.96	85.90	447	0.38	22	276	61.74
AXISGOLD	EQ	29-Sep-2023	49.45	49.38	49.49	49.17	49.49	49.45	49.40	94036	46.45	1176	60181	64.00
AXISHCETF	EQ	29-Sep-2023	95.90	96.11	98.80	96.11	98.44	98.33	98.30	15332	15.07	114	12977	84.64
AXISILVER	EQ	29-Sep-2023	71.92	72.20	72.99	72.20	72.97	72.64	72.70	2472	1.80	66	1255	50.77
AXISNIFTY	EQ	29-Sep-2023	209.93	209.50	213.40	209.50	211.10	210.20	210.75	4976	10.49	112	4336	87.14
AXISTECETF	EQ	29-Sep-2023	337.02	332.99	337.96	328.63	330.47	332.04	333.18	5036	16.78	199	2003	39.77
AXITA	BE	29-Sep-2023	26.65	27.20	27.20	26.20	26.75	26.75	26.69	211527	56.45	1333	-	-
AXSENSEX	EQ	29-Sep-2023	65.99	66.20	67.00	65.99	66.15	66.44	66.24	1189	0.79	43	704	59.21
AYMSYNTEX	EQ	29-Sep-2023	65.85	66.90	72.95	66.00	68.75	69.45	70.51	101287	71.42	1372	46883	46.29
BAGFILMS	BE	29-Sep-2023	5.45	5.45	5.60	5.30	5.40	5.40	5.39	54939	2.96	154	-	-
BAHETI	SM	29-Sep-2023	146.10	152.50	155.00	145.25	145.25	147.25	151.35	43500	65.84	29	30000	68.97
BAIDFIN	EQ	29-Sep-2023	32.10	31.95	32.50	30.65	31.40	31.20	31.63	1022643	323.50	2597	104687	10.24
BAJAJ-AUTO	EQ	29-Sep-2023	5006.60	5029.00	5082.50	5004.90	5067.45	5063.70	5053.90	248079	12537.66	31190	105853	42.67
BAJAJCON	EQ	29-Sep-2023	224.00	224.95	225.80	222.00	224.60	225.20	224.10	210255	471.17	7161	84026	39.96
BAJAJELEC	EQ	29-Sep-2023	1106.50	1147.85	1147.85	1096.10	1098.00	1102.40	1109.09	17511	194.21	2064	8826	50.40
BAJAJFINSV	EQ	29-Sep-2023	1539.70	1548.00	1552.95	1532.05	1539.00	1540.25	1544.37	1109857	17140.33	53826	542373	48.87
BAJAJHCARE	EQ	29-Sep-2023	462.05	464.05	482.00	464.05	474.80	472.65	474.58	262247	1244.58	13308	92137	35.13
BAJAJHIND	EQ	29-Sep-2023	26.40	26.55	26.80	26.05	26.25	26.25	26.40	12322059	3253.25	14955	5350175	43.42
BAJAJHLDNG	EQ	29-Sep-2023	7058.65	7060.95	7140.90	7001.05	7106.45	7108.50	7071.03	33287	2353.73	12222	19297	57.97
BAJFINANCE	EQ	29-Sep-2023	7739.00	7739.00	7848.00	7725.00	7809.95	7810.75	7805.28	573005	44724.63	74692	246073	42.94
BALAJITELE	EQ	29-Sep-2023	61.50	61.10	62.95	61.10	62.25	62.35	62.14	91807	57.05	1237	38307	41.73
BALAMINES	EQ	29-Sep-2023	2184.10	2199.00	2214.95	2170.00	2177.00	2174.25	2181.60	37271	813.10	5801	16834	45.17
BALAXI	EQ	29-Sep-2023	453.10	451.00	454.90	445.00	448.00	447.10	448.74	2151	9.65	238	1021	47.47
BALKRISHNA	EQ	29-Sep-2023	29.50	29.85	30.55	28.35	28.70	28.80	29.50	48968	14.44	633	24800	50.65
BALKRISIND	EQ	29-Sep-2023	2544.70	2532.50	2568.75	2517.80	2557.45	2557.80	2546.89	340383	8669.17	24493	208022	61.11
BALMLAWRIE	EQ	29-Sep-2023	154.25	155.00	155.75	153.50	153.50	153.80	154.19	222879	343.66	3671	116893	52.45
BALPHARMA	EQ	29-Sep-2023	93.80	93.20	96.90	93.20	96.30	95.55	95.65	23145	22.14	849	14247	61.56
BALRAMCHIN	EQ	29-Sep-2023	443.90	446.05	448.45	435.25	436.95	436.80	439.82	2889994	12710.74	34563	1069352	37.00
BANARBEADS	EQ	29-Sep-2023	91.10	91.95	92.50	89.35	91.00	90.05	90.96	8684	7.90	180	4978	57.32
BANARISUG	EQ	29-Sep-2023	2618.25	2624.95	2680.00	2597.55	2640.05	2650.60	2656.95	2659	70.65	417	1202	45.20
BANCOINDIA	EQ	29-Sep-2023	471.00	473.65	503.70	472.25	498.00	497.15	495.71	406640	2015.76	23290	153788	37.82
BANDHANBNK	EQ	29-Sep-2023	249.35	251.05	256.45	249.75	251.25	251.60	253.99	10359088	26310.63	68129	5000474	48.27
BANG	EQ	29-Sep-2023	49.95	49.25	51.40	49.25	50.20	50.40	50.53	32919	16.63	486	17625	53.54
BANKA	EQ	29-Sep-2023	71.65	75.50	79.40	71.00	73.00	72.90	75.90	225217	170.95	2499	99869	44.34
BANKBARODA	EQ	29-Sep-2023	210.65	212.25	215.30	212.00	214.00	213.95	213.83	9613748	20557.32	51026	2420158	25.17
BANKBEES	EQ	29-Sep-2023	451.77	452.98	455.83	452.15	454.30	454.42	454.47	254442	1156.36	4846	121577	47.78
BANKETF	EQ	29-Sep-2023	445.70	446.00	448.41	445.81	448.41	448.18	447.32	198	0.89	30	97	48.99
BANKINDIA	EQ	29-Sep-2023	105.05	106.00	110.10	106.00	108.85	109.40	108.10	13059779	14118.25	35202	3929744	30.09
BANSWRAS	EQ	29-Sep-2023	149.95	150.90	150.90	146.60	148.55	148.80	148.59	47635	70.78	1801	28274	59.36
BARBEQUE	EQ	29-Sep-2023	743.65	776.95	776.95	738.05	742.10	741.95	748.14	137898	1031.68	9360	51903	37.64
BASF	EQ	29-Sep-2023	2532.25	2531.00	2575.00	2526.20	2556.15	2554.70	2541.63	5906	150.11	1589	2895	49.02
BASILIC	SM	29-Sep-2023	286.95	286.00	292.50	279.50	282.90	281.10	282.48	82800	233.90	69	54000	65.22
BASML	EQ	29-Sep-2023	46.95	47.60	48.60	46.95	48.25	48.15	47.94	53673	25.73	587	34665	64.59
BATAINDIA	EQ	29-Sep-2023	1589.30	1589.00	1626.85	1588.00	1610.30	1608.40	1611.89	210071	3386.10	14550	109555	52.15
BAYERCROP	EQ	29-Sep-2023	5287.70	5300.00	5396.00	5218.00	5370.00	5340.35	5304.28	18376	974.71	4614	8717	47.44
BBETF0432	EQ	29-Sep-2023	1090.44	1089.99	1092.00	1088.56	1088.56	1091.63	1091.54	3768	41.13	29	3719	98.70
BBL	EQ	29-Sep-2023	3573.80	3599.90	3658.05	3535.10	3630.00	3605.75	3586.90	19680	705.90	4961	10539	53.55
BBOX	EQ	29-Sep-2023	186.55	188.60	189.40	183.55	185.75	184.80	185.76	83409	154.94	3247	35821	42.95
BBTC	EQ	29-Sep-2023	1230.70	1242.80	1307.75	1230.00	1252.60	1261.45	1280.94	416553	5335.80	27951	89145	21.40
BBTCL	EQ	29-Sep-2023	257.85	258.00	260.95	256.35	256.40	256.95	257.99	7696	19.86	336	5762	74.87
BCG	EQ	29-Sep-2023	18.70	19.15	19.50	18.50	19.00	18.90	19.01	20052947	3813.01	25499	9083716	45.30
BCLIND	EQ	29-Sep-2023	539.15	543.95	548.45	525.25	533.00	533.40	538.35	67326	362.45	5682	31648	47.01
BCONCEPTS	BE	29-Sep-2023	469.70	475.00	489.50	470.00	480.00	481.00	480.48	11735	56.38	190	-	-
BDL	EQ	29-Sep-2023	1005.65	1009.95	1040.00	1002.50	1029.95	1031.30	1023.00	327128	3346.53	16980	108101	33.05
BEARDSELL	BE	29-Sep-2023	34.60	34.60	35.65	34.00	34.80	34.65	34.91	48044	16.77	199	-	-
BECTORFOOD	EQ	29-Sep-2023	1013.10	1022.70	1047.00	1010.20	1042.00	1042.70	1033.94	98754	1021.06	10372	63301	64.10
BEDMUTHA	EQ	29-Sep-2023	109.85	115.00	120.80	108.10	120.70	119.75	115.56	1252543	1447.44	14051	244828	19.55
BEL	EQ	29-Sep-2023	135.05	136.00	138.65	135.75	137.90	138.30	137.57	8504659	11699.60	50536	4832083	56.82
BEML	EQ	29-Sep-2023	2322.35	2325.00	2359.00	2313.00	2319.00	2318.20	2328.84	97568	2272.20	9962	34848	35.72
BEPL	EQ	29-Sep-2023	88.35	88.65	89.30	87.70	88.20	88.05	88.28	334764	295.52	3925	173513	51.83
BERGEPAINT	EQ	29-Sep-2023	569.55	571.00	577.45	567.25	568.00	568.85	571.50	1251009	7149.49	50727	457039	36.53
BETA	SM	29-Sep-2023	1000.00	988.00	1029.00	987.00	1015.00	1015.00	1002.06	4000	40.08	18	2400	60.00
BEWLTD	SM	29-Sep-2023	1609.00	1708.95	1789.00	1680.00	1709.65	1698.90	1732.76	7750	134.29	21	6250	80.65
BFINVEST	EQ	29-Sep-2023	509.55	512.00	528.00	508.45	514.00	516.15	518.30	50490	261.69	4946	17115	33.90
BFSI	EQ	29-Sep-2023	20.00	20.09	20.22	20.01	20.15	20.14	20.13	93498	18.82	537	79497	85.03
BFUTILITIE	EQ	29-Sep-2023	650.60	654.70	666.80	645.00	648.00	651.50	656.74	84219	553.10	6020	36189	42.97
BGRENERGY	EQ	29-Sep-2023	69.30	69.70	73.20	69.35	71.35	71.40	71.88	709449	509.95	6995	251905	35.51
BHAGCHEM	EQ	29-Sep-2023	1249.75	1248.65	1253.10	1200.00	1215.00	1216.70	1225.05	1797	22.01	202	1082	60.21
BHAGERIA	EQ	29-Sep-2023	152.10	152.05	154.95	152.00	152.00	152.45	152.92	13148	20.11	820	6839	52.02
BHAGYANGR	BE	29-Sep-2023	70.05	70.90	70.90	69.50	69.55	69.80	70.40	41245	29.04	280	-	-
BHANDARI	BE	29-Sep-2023	5.95	5.95	6.05	5.70	6.00	5.95	5.89	370944	21.84	1143	-	-
BHARATFORG	EQ	29-Sep-2023	1083.65	1094.80	1100.95	1081.30	1092.50	1091.60	1091.83	907502	9908.41	43185	349392	38.50
BHARATGEAR	EQ	29-Sep-2023	122.00	121.25	123.40	121.25	122.45	122.05	122.39	19100	23.38	571	13361	69.95
BHARATRAS	EQ	29-Sep-2023	9144.70	9116.60	9310.00	9036.05	9250.00	9190.05	9191.62	827	76.01	431	508	61.43
BHARATWIRE	EQ	29-Sep-2023	263.55	266.00	275.00	264.40	272.75	273.40	271.36	392293	1064.54	7714	161354	41.13
BHARTIARTL	EQ	29-Sep-2023	925.65	932.00	936.40	921.80	927.00	926.40	925.69	5608557	51918.00	135932	3903868	69.61
BHEL	EQ	29-Sep-2023	126.65	128.30	131.70	128.10	131.10	131.00	129.92	29692801	38577.39	94394	8073448	27.19
BIGBLOC	EQ	29-Sep-2023	168.10	169.45	170.00	165.30	167.80	166.50	167.63	98963	165.89	3590	45015	45.49
BIKAJI	EQ	29-Sep-2023	491.60	494.40	494.40	484.00	484.70	484.95	486.19	266710	1296.72	8251	197406	74.02
BIL	BE	29-Sep-2023	209.10	213.00	213.00	209.95	210.30	210.30	210.06	442	0.93	13	-	-
BINANIIND	BE	29-Sep-2023	16.50	16.20	16.20	16.20	16.20	16.20	16.20	7670	1.24	25	-	-
BIOCON	EQ	29-Sep-2023	266.90	268.70	274.00	265.10	271.85	272.20	270.85	2867446	7766.39	26691	1204428	42.00
BIOFILCHEM	EQ	29-Sep-2023	48.55	48.95	49.20	48.10	48.50	48.55	48.68	16793	8.17	397	10615	63.21
BIRET	RR	29-Sep-2023	241.12	241.15	242.97	238.54	239.70	240.92	240.96	196367	473.16	3609	173513	88.36
BIRLACABLE	EQ	29-Sep-2023	342.95	354.65	354.65	333.10	337.00	336.75	341.78	170747	583.58	5513	69594	40.76
BIRLACORPN	EQ	29-Sep-2023	1199.75	1206.10	1235.00	1196.00	1234.00	1229.55	1223.43	93770	1147.21	10935	51617	55.05
BIRLAMONEY	EQ	29-Sep-2023	75.60	75.80	79.85	75.15	78.20	78.90	78.66	806588	634.48	4793	444724	55.14
BKMINDST	BZ	29-Sep-2023	0.75	0.80	0.80	0.70	0.75	0.70	0.76	370636	2.82	70	-	-
BLAL	EQ	29-Sep-2023	163.60	164.00	165.90	164.00	164.10	164.85	165.07	73268	120.95	3014	38955	53.17
BLBLIMITED	EQ	29-Sep-2023	22.95	23.00	23.65	22.70	23.00	22.85	22.98	26718	6.14	288	19086	71.43
BLISSGVS	EQ	29-Sep-2023	88.65	89.55	89.80	88.45	89.25	89.15	89.15	156770	139.77	2473	87477	55.80
BLKASHYAP	EQ	29-Sep-2023	60.95	60.95	64.40	60.25	62.70	62.80	63.28	2938548	1859.51	12948	1187665	40.42
BLS	EQ	29-Sep-2023	250.60	251.50	256.00	250.00	250.30	250.10	251.01	2293310	5756.44	30362	1072657	46.77
BLUECHIP	BE	29-Sep-2023	1.35	1.30	1.40	1.30	1.40	1.40	1.38	146491	2.02	157	-	-
BLUECOAST	BE	29-Sep-2023	5.70	5.70	5.70	5.70	5.70	5.70	5.70	50	0.00	2	-	-
BLUEDART	EQ	29-Sep-2023	6674.50	6709.60	6765.00	6635.10	6642.10	6688.00	6700.77	10630	712.29	3388	3792	35.67
BLUESTARCO	EQ	29-Sep-2023	894.65	890.00	904.20	868.25	874.60	875.20	882.34	164969	1455.58	15215	81228	49.24
BMETRICS	SM	29-Sep-2023	124.40	125.05	130.60	125.00	130.60	130.60	128.28	8000	10.26	19	6800	85.00
BODALCHEM	EQ	29-Sep-2023	82.20	82.30	84.90	82.00	83.90	83.85	83.29	472574	393.62	3857	225769	47.77
BOHRAIND	BE	29-Sep-2023	50.75	49.75	50.75	49.75	50.75	50.75	49.76	2583	1.29	21	-	-
BOMDYEING	EQ	29-Sep-2023	145.75	145.75	146.30	143.15	143.65	143.70	144.29	1283629	1852.21	9664	536160	41.77
BOROLTD	EQ	29-Sep-2023	394.45	393.80	402.50	393.00	395.95	394.65	397.63	64160	255.12	5539	25860	40.31
BORORENEW	EQ	29-Sep-2023	429.20	432.70	432.85	426.00	429.30	428.75	428.92	181645	779.11	8125	70885	39.02
BOSCHLTD	EQ	29-Sep-2023	19319.75	19500.00	19500.05	18960.00	19015.00	19019.70	19093.24	33903	6473.18	8987	16181	47.73
BPCL	EQ	29-Sep-2023	343.95	345.75	348.15	345.00	347.00	346.60	346.90	1334935	4630.85	40331	572176	42.86
BPL	EQ	29-Sep-2023	84.65	85.70	85.85	83.45	84.40	84.00	84.80	344126	291.81	3742	179628	52.20
BRIGADE	EQ	29-Sep-2023	573.80	578.00	583.70	565.00	567.90	567.85	573.25	488797	2802.05	25669	314123	64.26
BRIGHT	SM	29-Sep-2023	5.35	5.35	5.45	5.30	5.40	5.40	5.35	78000	4.18	24	57000	73.08
BRITANNIA	EQ	29-Sep-2023	4524.55	4555.00	4560.45	4501.55	4530.10	4537.15	4534.08	230125	10434.06	29348	116784	50.75
BRITANNIA	N3	29-Sep-2023	28.94	28.94	29.19	28.66	28.94	28.94	28.89	9133	2.64	93	8933	97.81
BRNL	EQ	29-Sep-2023	39.90	40.30	42.90	39.85	42.00	41.65	41.28	114637	47.32	1184	67256	58.67
BROOKS	BE	29-Sep-2023	90.15	88.25	93.70	88.25	90.00	90.55	91.78	7922	7.27	65	-	-
BSE	EQ	29-Sep-2023	1294.90	1299.00	1329.00	1277.85	1299.00	1297.95	1299.93	1106865	14388.52	41494	433358	39.15
BSHSL	EQ	29-Sep-2023	244.70	250.70	250.70	243.30	246.00	246.30	246.17	8214	20.22	222	5812	70.76
BSL	BE	29-Sep-2023	172.90	174.00	174.00	170.00	172.10	172.40	172.13	3397	5.85	37	-	-
BSLGOLDETF	EQ	29-Sep-2023	52.17	52.47	52.47	51.13	52.10	52.13	52.02	16536	8.60	191	13876	83.91
BSLNIFTY	EQ	29-Sep-2023	22.19	22.85	22.85	22.19	22.35	22.31	22.31	90189	20.13	2612	43716	48.47
BSLSENETFG	EQ	29-Sep-2023	63.54	64.00	64.60	64.00	64.11	64.19	64.29	638	0.41	49	377	59.09
BSOFT	EQ	29-Sep-2023	474.45	477.40	489.40	476.00	484.00	483.35	482.91	1618689	7816.85	25195	620865	38.36
BTML	EQ	29-Sep-2023	135.90	138.00	142.60	133.50	140.00	140.10	136.57	28500	38.92	2646	9786	34.34
BURNPUR	EQ	29-Sep-2023	4.85	4.85	5.05	4.85	4.95	4.95	4.95	245814	12.17	460	160346	65.23
BUTTERFLY	EQ	29-Sep-2023	1235.85	1235.85	1285.60	1218.00	1261.00	1266.30	1269.78	32169	408.47	2776	15977	49.67
BVCL	BE	29-Sep-2023	38.90	38.90	40.35	38.30	39.25	39.25	39.05	7973	3.11	60	-	-
BYKE	EQ	29-Sep-2023	39.00	39.75	40.50	39.20	39.50	39.55	39.67	75628	30.00	516	47929	63.37
CADSYS	SM	29-Sep-2023	172.00	177.90	180.60	177.90	180.60	180.60	180.15	12000	21.62	6	12000	100.00
CALSOFT	EQ	29-Sep-2023	14.15	14.40	14.45	14.20	14.30	14.40	14.33	3557	0.51	178	2300	64.66
CAMLINFINE	EQ	29-Sep-2023	163.65	164.20	167.40	163.40	163.50	163.95	165.10	349146	576.45	6427	173053	49.56
CAMPUS	EQ	29-Sep-2023	289.75	292.35	293.50	287.80	288.30	288.70	290.27	587985	1706.76	22498	336783	57.28
CAMS	EQ	29-Sep-2023	2438.15	2445.00	2525.00	2436.95	2511.00	2510.55	2491.08	80836	2013.69	10529	32263	39.91
CANBK	EQ	29-Sep-2023	374.55	376.95	379.55	372.50	376.90	376.25	376.78	9556659	36007.76	57244	4228939	44.25
CANFINHOME	EQ	29-Sep-2023	748.20	754.80	770.25	753.00	765.05	764.80	765.40	690640	5286.12	13426	375368	54.35
CANTABIL	EQ	29-Sep-2023	1127.55	1135.95	1144.20	1110.00	1122.95	1116.90	1126.10	27016	304.23	4277	4724	17.49
CAPACITE	EQ	29-Sep-2023	207.25	208.95	210.35	205.85	207.00	206.70	208.09	374294	778.88	8264	192124	51.33
CAPLIPOINT	EQ	29-Sep-2023	1027.60	1032.70	1037.90	1018.60	1025.00	1030.85	1029.17	65627	675.41	8403	33902	51.66
CAPTRUST	EQ	29-Sep-2023	100.05	101.50	102.90	99.00	101.40	99.90	100.71	3861	3.89	167	2428	62.89
CARBORUNIV	EQ	29-Sep-2023	1189.15	1190.00	1193.60	1167.55	1173.00	1177.00	1182.39	43922	519.33	7625	24100	54.87
CAREERP	BE	29-Sep-2023	190.85	192.00	193.00	186.00	189.00	190.75	189.38	23781	45.04	140	-	-
CARERATING	EQ	29-Sep-2023	860.95	855.00	886.75	855.00	872.10	876.85	872.25	51634	450.38	6751	25525	49.43
CARTRADE	EQ	29-Sep-2023	547.25	547.95	554.85	547.95	549.00	550.30	550.95	86746	477.93	8700	48309	55.69
CARYSIL	EQ	29-Sep-2023	614.10	612.05	626.00	612.05	617.00	620.10	619.76	30710	190.33	2926	14757	48.05
CASTROLIND	EQ	29-Sep-2023	136.60	137.25	139.20	136.20	138.60	138.55	138.04	748082	1032.63	9058	352390	47.11
CCHHL	BE	29-Sep-2023	9.25	9.55	9.55	9.05	9.10	9.25	9.29	71454	6.64	173	-	-
CCL	EQ	29-Sep-2023	634.55	634.60	647.60	630.10	646.20	645.70	640.72	172511	1105.32	8796	102749	59.56
CDSL	EQ	29-Sep-2023	1333.10	1339.00	1363.95	1327.40	1358.00	1359.80	1346.99	939654	12657.02	43018	402017	42.78
CEATLTD	EQ	29-Sep-2023	2139.80	2155.00	2160.00	2112.60	2126.70	2122.05	2129.96	89913	1915.11	6440	27646	30.75
CELEBRITY	EQ	29-Sep-2023	17.15	17.20	18.80	17.15	18.35	18.35	18.24	781785	142.57	2471	358639	45.87
CELLECOR	ST	29-Sep-2023	96.60	101.40	101.40	101.40	101.40	101.40	101.40	46800	47.46	39	46800	100.00
CELLPOINT	SM	29-Sep-2023	51.35	51.10	51.40	50.35	51.30	51.15	51.03	20400	10.41	17	14400	70.59
CENTENKA	EQ	29-Sep-2023	420.70	424.00	424.00	417.80	420.00	419.85	420.48	12507	52.59	1323	7520	60.13
CENTEXT	BE	29-Sep-2023	16.85	16.75	17.00	16.00	16.90	16.65	16.53	265656	43.92	1381	-	-
CENTRALBK	EQ	29-Sep-2023	50.30	51.05	52.10	50.70	51.25	51.30	51.29	41981345	21534.16	52687	7851132	18.70
CENTRUM	EQ	29-Sep-2023	23.80	24.00	24.20	23.55	24.00	23.85	23.91	145938	34.89	553	98531	67.52
CENTUM	BE	29-Sep-2023	1377.60	1380.00	1446.45	1380.00	1446.45	1446.45	1432.96	18235	261.30	1002	-	-
CENTURYPLY	EQ	29-Sep-2023	652.30	652.95	659.05	645.00	645.10	647.30	650.17	45457	295.55	5685	18861	41.49
CENTURYTEX	EQ	29-Sep-2023	1080.60	1081.90	1125.90	1081.90	1125.00	1117.05	1103.80	576780	6366.49	17861	339825	58.92
CERA	EQ	29-Sep-2023	8496.00	8538.50	8669.85	8455.65	8520.00	8521.10	8566.74	13410	1148.80	5274	4650	34.68
CEREBRAINT	BE	29-Sep-2023	5.65	5.65	5.65	5.60	5.60	5.60	5.61	30331	1.70	70	-	-
CESC	EQ	29-Sep-2023	90.00	90.30	90.95	89.80	89.95	89.95	90.17	1883625	1698.50	10079	871356	46.26
CGCL	EQ	29-Sep-2023	778.30	800.00	810.00	774.25	802.00	796.95	792.43	265748	2105.86	17163	67747	25.49
CGPOWER	EQ	29-Sep-2023	436.50	438.60	446.70	436.80	444.20	442.20	442.51	1068454	4728.03	27760	517340	48.42
CHALET	EQ	29-Sep-2023	550.30	551.50	562.40	544.95	560.00	557.45	549.72	269861	1483.47	19179	212449	78.73
CHAMBLFERT	EQ	29-Sep-2023	272.85	275.00	278.95	274.00	277.20	276.85	276.71	898310	2485.74	9677	387685	43.16
CHAVDA	ST	29-Sep-2023	81.95	86.00	86.00	81.35	86.00	86.00	84.60	334000	282.58	151	322000	96.41
CHEMBOND	EQ	29-Sep-2023	383.00	396.00	397.00	373.00	375.10	377.05	379.47	24747	93.91	2418	10844	43.82
CHEMCON	EQ	29-Sep-2023	275.95	277.85	286.20	276.35	281.10	281.50	281.71	58416	164.57	3729	24065	41.20
CHEMFAB	EQ	29-Sep-2023	370.25	370.25	378.45	365.50	368.50	368.20	371.93	32896	122.35	3611	12134	36.89
CHEMPLASTS	EQ	29-Sep-2023	483.50	483.50	487.30	481.00	485.00	484.15	483.58	51196	247.58	5561	24017	46.91
CHENNPETRO	EQ	29-Sep-2023	512.85	515.95	517.20	508.00	509.30	510.20	511.37	524809	2683.70	12223	200768	38.26
CHEVIOT	EQ	29-Sep-2023	1154.05	1161.10	1169.10	1150.00	1160.00	1157.45	1163.35	1986	23.10	267	1575	79.31
CHOICEIN	EQ	29-Sep-2023	415.80	419.60	422.65	412.00	420.00	421.15	418.59	491944	2059.25	6839	66793	13.58
CHOLAFIN	EQ	29-Sep-2023	1219.80	1245.00	1246.70	1201.00	1220.00	1217.55	1218.44	1374721	16750.10	66568	378560	27.54
CHOLAFIN	N0	29-Sep-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	250	2.56	3	250	100.00
CHOLAFIN	N2	29-Sep-2023	1018.00	1023.70	1023.70	1000.00	1001.50	1003.54	1013.62	1000	10.14	7	550	55.00
CHOLAFIN	N5	29-Sep-2023	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
CHOLAFIN	N6	29-Sep-2023	1000.00	1003.00	1004.00	1003.00	1004.00	1004.00	1003.80	250	2.51	2	250	100.00
CHOLAFIN	NA	29-Sep-2023	1004.73	1006.10	1006.10	1006.10	1006.10	1006.10	1006.10	100	1.01	1	100	100.00
CHOLAHLDNG	EQ	29-Sep-2023	1156.40	1150.00	1174.00	1138.80	1159.00	1160.45	1158.17	99572	1153.21	10062	65488	65.77
CIEINDIA	EQ	29-Sep-2023	483.95	488.00	488.25	476.50	480.40	480.75	480.99	393741	1893.87	16360	192220	48.82
CIGNITITEC	EQ	29-Sep-2023	785.60	789.55	789.55	782.00	782.00	783.15	784.16	27812	218.09	2357	17558	63.13
CINELINE	BE	29-Sep-2023	114.10	116.30	116.35	116.30	116.35	116.35	116.34	14772	17.19	53	-	-
CINEVISTA	EQ	29-Sep-2023	13.95	14.25	15.05	14.00	14.55	14.40	14.50	79351	11.50	1055	50149	63.20
CIPLA	EQ	29-Sep-2023	1164.05	1169.90	1199.20	1165.00	1189.00	1186.15	1187.97	1878381	22314.52	97400	863820	45.99
CLEAN	EQ	29-Sep-2023	1412.25	1420.00	1422.65	1405.05	1411.50	1409.25	1413.49	41786	590.64	5411	21049	50.37
CLEDUCATE	BO	29-Sep-2023	71.30	71.65	71.65	71.65	71.65	71.65	71.65	3200	2.29	2	3200	100.00
CLEDUCATE	EQ	29-Sep-2023	71.30	71.05	74.00	70.90	71.50	71.25	71.64	93215	66.78	606	62696	67.26
CLOUD	SM	29-Sep-2023	144.35	141.80	147.00	140.45	142.45	141.90	143.04	250000	357.60	224	148000	59.20
CLOUD-RE	ST	29-Sep-2023	16.90	16.00	18.90	10.15	10.15	10.35	11.93	647000	77.19	338	643000	99.38
CLSEL	EQ	29-Sep-2023	235.10	236.90	239.05	228.00	237.55	234.80	235.77	144191	339.96	5492	59912	41.55
CLSL	SM	29-Sep-2023	41.60	41.70	41.70	41.70	41.70	41.70	41.70	2000	0.83	1	2000	100.00
CMMIPL	ST	29-Sep-2023	3.90	3.70	3.70	3.70	3.70	3.70	3.70	15000	0.56	5	15000	100.00
CMNL	SM	29-Sep-2023	64.20	65.05	66.50	65.05	66.50	66.00	66.02	9000	5.94	3	9000	100.00
CMRSL	SM	29-Sep-2023	125.00	127.00	127.00	127.00	127.00	127.00	127.00	800	1.02	1	800	100.00
CMSINFO	EQ	29-Sep-2023	347.25	348.95	353.90	348.25	349.90	350.10	351.28	343610	1207.03	11857	194877	56.71
COALINDIA	EQ	29-Sep-2023	290.20	292.80	297.50	291.40	295.20	295.20	294.94	8640829	25484.93	82776	2704794	31.30
COASTCORP	EQ	29-Sep-2023	260.95	258.05	264.00	256.35	260.90	261.75	260.35	8821	22.97	672	6432	72.92
COCHINSHIP	EQ	29-Sep-2023	1057.70	1063.70	1117.90	1063.00	1085.00	1085.25	1099.51	6430593	70705.32	156102	567774	8.83
COFFEEDAY	EQ	29-Sep-2023	49.70	50.10	51.50	49.70	50.65	50.65	50.61	2217440	1122.18	8647	936318	42.23
COFORGE	EQ	29-Sep-2023	5123.30	5144.90	5165.00	5050.00	5099.65	5104.45	5112.86	567361	29008.38	51551	336156	59.25
COLPAL	EQ	29-Sep-2023	1979.20	1984.95	2012.35	1981.35	2001.00	2005.55	1999.95	283024	5660.33	18650	111167	39.28
COMPINFO	EQ	29-Sep-2023	12.45	12.70	12.70	12.40	12.55	12.50	12.53	137405	17.22	577	87745	63.86
COMPUSOFT	EQ	29-Sep-2023	22.65	22.75	23.20	22.05	22.15	22.15	22.62	95382	21.57	866	57281	60.05
CONCOR	EQ	29-Sep-2023	710.20	709.90	718.00	707.00	716.35	716.20	713.05	1702263	12138.05	43025	860155	50.53
CONCORDBIO	EQ	29-Sep-2023	1038.95	1047.30	1090.10	1043.10	1086.05	1084.00	1066.76	474584	5062.67	21232	238551	50.27
CONFIPET	EQ	29-Sep-2023	85.70	86.20	86.70	85.70	86.40	86.25	86.19	594945	512.77	2686	303932	51.09
CONSOFINVT	BE	29-Sep-2023	142.30	144.50	144.90	140.60	144.90	144.15	143.80	11019	15.85	128	-	-
CONSUMBEES	EQ	29-Sep-2023	92.55	94.49	94.49	92.30	93.00	92.84	92.80	17139	15.91	287	14766	86.15
CONTROLPR	EQ	29-Sep-2023	743.40	740.00	769.80	740.00	752.50	756.45	749.79	27702	207.71	4699	8130	29.35
COOLCAPS	SM	29-Sep-2023	500.50	510.00	519.90	496.00	505.00	499.25	503.85	1750	8.82	7	1250	71.43
CORALFINAC	EQ	29-Sep-2023	41.05	41.65	41.95	40.55	41.00	40.75	41.10	65690	27.00	737	37944	57.76
CORDSCABLE	EQ	29-Sep-2023	99.25	100.00	103.30	98.00	102.00	102.70	101.11	64474	65.19	1205	36136	56.05
COROMANDEL	EQ	29-Sep-2023	1123.75	1072.35	1150.00	1072.35	1143.95	1146.30	1139.87	508222	5793.08	28695	218553	43.00
COSMOFIRST	EQ	29-Sep-2023	667.50	674.00	700.00	665.45	688.00	685.75	676.81	37638	254.74	4475	20226	53.74
COUNCODOS	EQ	29-Sep-2023	4.15	4.20	4.25	4.10	4.20	4.25	4.22	54062	2.28	94	44011	81.41
CPS	SM	29-Sep-2023	466.90	464.75	471.90	464.00	471.90	471.90	466.92	6000	28.02	10	6000	100.00
CPSEETF	EQ	29-Sep-2023	52.52	52.98	53.73	52.59	53.58	53.58	53.38	1359954	726.01	5961	1004743	73.88
CRAFTSMAN	EQ	29-Sep-2023	4718.50	4742.00	4821.00	4612.10	4633.00	4635.45	4683.35	60370	2827.34	9135	35296	58.47
CRAYONS	SM	29-Sep-2023	145.00	150.80	150.80	145.05	149.00	148.95	148.33	28000	41.53	12	14000	50.00
CREATIVE	EQ	29-Sep-2023	517.50	523.55	532.45	511.05	528.00	527.70	525.26	10324	54.23	973	7032	68.11
CREATIVEYE	EQ	29-Sep-2023	3.90	3.80	3.85	3.80	3.80	3.80	3.81	6898	0.26	19	6898	100.00
CREDITACC	EQ	29-Sep-2023	1299.75	1303.80	1329.95	1288.10	1288.15	1315.50	1310.50	198566	2602.21	16646	108108	54.44
CREDITACC	N3	29-Sep-2023	1002.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1	0.01	1	1	100.00
CREDITACC	N5	29-Sep-2023	1010.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	12	0.12	3	12	100.00
CREDITACC	N9	29-Sep-2023	992.00	993.00	993.00	993.00	993.00	993.00	993.00	90	0.89	1	90	100.00
CREDITACC	NB	29-Sep-2023	993.95	993.00	993.00	993.00	993.00	993.00	993.00	100	0.99	1	100	100.00
CREDITACC	ND	29-Sep-2023	991.00	996.00	997.85	996.00	997.85	997.85	996.02	874	8.71	4	874	100.00
CREST	EQ	29-Sep-2023	232.05	234.95	237.10	226.10	230.30	229.75	232.01	13902	32.25	1364	5738	41.27
CRISIL	EQ	29-Sep-2023	3895.70	3900.00	3960.00	3852.65	3920.00	3924.15	3925.75	29815	1170.46	10837	17689	59.33
CROMPTON	EQ	29-Sep-2023	305.75	307.40	316.95	305.40	309.40	309.85	311.70	4889462	15240.26	53078	2328429	47.62
CROWN	EQ	29-Sep-2023	54.75	54.75	57.45	52.55	57.45	57.45	56.72	24332	13.80	201	17993	73.95
CSBBANK	EQ	29-Sep-2023	340.65	340.95	343.70	335.25	336.00	336.30	338.10	303484	1026.07	10009	144582	47.64
CSLFINANCE	EQ	29-Sep-2023	326.45	331.35	334.10	326.15	329.20	328.45	329.99	12746	42.06	1620	5533	43.41
CTE	BE	29-Sep-2023	58.50	58.50	61.40	58.50	61.40	61.25	60.58	84114	50.96	359	-	-
CUB	EQ	29-Sep-2023	125.40	126.25	127.30	125.80	126.70	126.70	126.69	2694307	3413.51	10882	1582440	58.73
CUBEXTUB	EQ	29-Sep-2023	45.25	46.70	46.80	45.20	46.30	46.55	46.00	17681	8.13	255	12923	73.09
CUMMINSIND	EQ	29-Sep-2023	1668.55	1668.55	1709.50	1653.30	1701.00	1696.30	1690.48	831116	14049.87	66841	403288	48.52
CUPID	EQ	29-Sep-2023	406.00	406.00	413.00	405.15	410.40	409.15	408.79	76530	312.84	5388	44601	58.28
CYBERMEDIA	BE	29-Sep-2023	18.35	18.75	18.90	17.60	18.75	18.60	18.53	14500	2.69	111	-	-
CYBERTECH	EQ	29-Sep-2023	141.50	141.50	143.25	138.90	139.40	139.70	140.74	52049	73.26	1530	23249	44.67
CYIENT	EQ	29-Sep-2023	1691.15	1702.85	1716.55	1685.05	1696.00	1694.30	1699.18	239455	4068.77	17790	78334	32.71
CYIENTDLM	EQ	29-Sep-2023	704.70	712.00	741.70	710.00	723.60	720.60	727.01	487900	3547.10	21981	201732	41.35
DAAWAT	EQ	29-Sep-2023	162.15	163.00	167.00	161.35	165.50	166.35	164.84	910171	1500.30	14834	362529	39.83
DABUR	EQ	29-Sep-2023	547.25	548.90	552.90	546.75	550.50	551.60	550.91	838408	4618.83	37208	536230	63.96
DALBHARAT	EQ	29-Sep-2023	2339.95	2339.95	2417.95	2330.45	2401.15	2404.35	2390.01	483032	11544.49	31994	299995	62.11
DALMIASUG	EQ	29-Sep-2023	452.50	454.45	458.80	447.15	450.50	450.70	451.37	97278	439.09	6512	36900	37.93
DAMODARIND	EQ	29-Sep-2023	48.85	49.80	50.70	48.50	48.60	48.95	49.51	12772	6.32	242	7396	57.91
DANGEE	EQ	29-Sep-2023	9.95	10.00	10.15	9.70	9.75	9.75	9.90	720653	71.35	967	379978	52.73
DATAMATICS	EQ	29-Sep-2023	614.25	611.00	624.00	598.10	603.95	603.60	609.43	95423	581.53	6520	42038	44.05
DATAPATTNS	EQ	29-Sep-2023	2098.75	2108.95	2114.75	2088.00	2103.95	2101.20	2100.51	60426	1269.25	6704	24325	40.26
DBCORP	EQ	29-Sep-2023	244.10	249.95	259.90	241.00	259.50	256.10	250.99	476734	1196.56	12012	307492	64.50
DBL	EQ	29-Sep-2023	304.00	306.40	314.30	303.25	309.00	311.35	308.86	349711	1080.13	8928	119814	34.26
DBOL	EQ	29-Sep-2023	176.90	178.05	178.45	174.90	175.45	175.80	176.51	128899	227.52	3743	75998	58.96
DBREALTY	EQ	29-Sep-2023	165.95	167.00	169.25	161.25	162.00	162.30	163.98	1110162	1820.44	13173	601210	54.16
DBSTOCKBRO	EQ	29-Sep-2023	27.50	28.00	28.70	27.40	27.95	27.85	27.90	13709	3.82	391	5982	43.64
DCAL	EQ	29-Sep-2023	161.15	161.95	166.90	151.55	162.20	162.55	163.62	781236	1278.22	10657	236589	30.28
DCBBANK	EQ	29-Sep-2023	123.80	123.15	126.35	123.15	124.95	124.65	125.22	1059636	1326.92	11059	529128	49.93
DCI	BE	29-Sep-2023	179.85	184.50	188.50	177.00	183.30	183.15	184.54	3666	6.77	155	-	-
DCM	EQ	29-Sep-2023	88.35	92.85	100.50	92.75	96.55	97.05	97.43	3309556	3224.58	26825	659529	19.93
DCMFINSERV	EQ	29-Sep-2023	4.15	4.25	4.35	4.20	4.35	4.35	4.32	31125	1.34	60	22843	73.39
DCMNVL	EQ	29-Sep-2023	168.60	171.60	176.95	167.55	174.80	174.50	174.07	65060	113.25	2153	40776	62.67
DCMSHRIRAM	EQ	29-Sep-2023	1092.80	1099.90	1110.00	1081.80	1086.00	1089.55	1092.82	205167	2242.10	13001	107580	52.44
DCMSRIND	EQ	29-Sep-2023	152.15	153.50	156.20	148.15	150.00	150.95	152.03	665805	1012.20	7688	329628	49.51
DCW	EQ	29-Sep-2023	56.25	56.75	57.80	56.25	56.80	56.80	56.89	2053833	1168.49	7300	577695	28.13
DCXINDIA	EQ	29-Sep-2023	294.60	296.65	299.70	288.60	294.00	294.00	293.99	395427	1162.52	10217	185552	46.92
DECCANCE	EQ	29-Sep-2023	524.00	523.40	542.50	523.40	542.00	540.25	534.94	10674	57.10	1099	7147	66.96
DEEPAKFERT	EQ	29-Sep-2023	635.45	639.80	650.00	635.05	647.00	646.80	644.73	330776	2132.62	8554	142817	43.18
DEEPAKNTR	EQ	29-Sep-2023	2100.45	2101.00	2140.00	2091.40	2119.00	2120.45	2118.59	155386	3291.99	12906	47567	30.61
DEEPENR	BE	29-Sep-2023	152.50	152.60	154.00	152.60	153.00	153.00	153.15	3627	5.55	20	-	-
DEEPINDS	EQ	29-Sep-2023	264.05	264.05	270.40	262.05	268.00	267.35	265.48	109323	290.23	4733	44736	40.92
DELHIVERY	EQ	29-Sep-2023	421.70	421.70	421.70	410.60	412.00	412.70	414.81	1295623	5374.34	22189	746673	57.63
DELPHIFX	EQ	29-Sep-2023	379.25	372.25	388.45	372.25	382.00	383.90	382.59	999	3.82	88	600	60.06
DELTACORP	EQ	29-Sep-2023	140.75	142.15	144.50	133.10	141.70	142.70	139.04	21590327	30018.24	93152	3278486	15.18
DELTAMAGNT	BE	29-Sep-2023	90.85	92.70	92.80	87.10	89.95	89.40	89.98	7255	6.53	132	-	-
DEN	EQ	29-Sep-2023	50.15	50.70	51.05	49.95	50.45	50.30	50.35	1755171	883.68	5501	758362	43.21
DENEERS	SM	29-Sep-2023	233.50	242.90	242.90	236.00	236.00	236.00	239.45	2400	5.75	2	2400	100.00
DENORA	EQ	29-Sep-2023	1497.40	1497.40	1545.95	1480.25	1494.95	1510.80	1520.52	7537	114.60	1744	3332	44.21
DENTALKART	SM	29-Sep-2023	424.95	425.00	432.00	424.00	424.00	425.25	426.17	8000	34.09	8	6000	75.00
DESTINY	SM	29-Sep-2023	48.75	46.35	51.15	46.35	51.15	51.15	49.27	108000	53.21	13	48000	44.44
DEVIT	EQ	29-Sep-2023	136.55	138.00	139.00	133.95	134.75	135.00	136.54	13070	17.85	360	8601	65.81
DEVYANI	EQ	29-Sep-2023	207.80	207.00	215.90	207.00	213.90	214.35	213.50	2318229	4949.37	17904	885099	38.18
DGCONTENT	EQ	29-Sep-2023	20.75	20.65	21.75	20.00	21.10	20.85	20.63	43619	9.00	379	26972	61.84
DHAMPURSUG	EQ	29-Sep-2023	304.00	305.30	308.25	302.25	305.00	305.05	305.26	357788	1092.20	9870	113603	31.75
DHANBANK	EQ	29-Sep-2023	28.95	29.10	29.50	29.00	29.20	29.15	29.22	2038827	595.79	3504	1320134	64.75
DHANI	BE	29-Sep-2023	41.45	42.30	42.45	41.60	42.20	42.05	42.02	380414	159.84	1916	-	-
DHANILOANS	N6	29-Sep-2023	999.00	998.00	998.00	990.00	990.00	990.00	990.50	16	0.16	4	15	93.75
DHANILOANS	N7	29-Sep-2023	1025.10	1035.00	1044.40	1035.00	1035.00	1035.00	1039.27	493	5.12	9	269	54.56
DHANILOANS	N8	29-Sep-2023	1549.80	1549.19	1549.19	1548.80	1548.80	1548.80	1549.15	102	1.58	5	102	100.00
DHANILOANS	NF	29-Sep-2023	994.25	994.25	994.25	994.25	994.25	994.25	994.25	100	0.99	4	100	100.00
DHANILOANS	NS	29-Sep-2023	1047.20	1047.19	1047.19	1045.80	1045.80	1045.80	1046.20	21	0.22	3	21	100.00
DHANILOANS	NU	29-Sep-2023	985.00	989.90	989.90	989.90	989.90	989.90	989.90	110	1.09	2	110	100.00
DHANILOANS	NX	29-Sep-2023	963.10	970.10	970.10	963.10	963.10	966.32	966.32	176	1.70	7	176	100.00
DHANUKA	EQ	29-Sep-2023	835.45	837.00	846.75	833.10	841.00	841.60	840.31	24511	205.97	3815	14594	59.54
DHARMAJ	EQ	29-Sep-2023	209.20	210.10	212.00	208.75	210.00	210.00	209.93	86002	180.55	4136	42449	49.36
DHRUV	EQ	29-Sep-2023	58.50	59.00	60.00	58.15	59.85	59.45	58.95	26503	15.62	468	15319	57.80
DHUNINV	EQ	29-Sep-2023	751.25	761.20	761.65	748.60	759.00	757.80	758.27	2164	16.41	325	1468	67.84
DIACABS	BE	29-Sep-2023	32.60	34.20	34.20	34.20	34.20	34.20	34.20	250	0.09	8	-	-
DIAMINESQ	EQ	29-Sep-2023	529.05	528.70	538.45	521.00	528.05	532.25	531.17	5918	31.43	410	4143	70.01
DIAMONDYD	EQ	29-Sep-2023	828.90	820.25	855.55	813.40	846.00	844.90	835.88	39367	329.06	2839	23726	60.27
DICIND	EQ	29-Sep-2023	440.45	444.65	452.50	439.05	446.00	448.20	446.95	8050	35.98	306	6900	85.71
DIGISPICE	BE	29-Sep-2023	35.10	35.90	35.90	34.10	35.25	34.95	35.12	29141	10.24	202	-	-
DIL	BE	29-Sep-2023	9.50	9.65	9.65	9.15	9.25	9.20	9.29	1076250	99.96	1694	-	-
DISHTV	EQ	29-Sep-2023	18.40	18.50	18.70	18.20	18.35	18.30	18.41	15434948	2842.16	9059	5824980	37.74
DIVGIITTS	EQ	29-Sep-2023	1033.15	1047.00	1053.15	1020.00	1020.00	1041.25	1035.30	29280	303.13	5392	9595	32.77
DIVISLAB	EQ	29-Sep-2023	3665.00	3687.00	3784.00	3687.00	3764.00	3765.15	3753.62	296674	11136.01	34966	84793	28.58
DIVOPPBEES	EQ	29-Sep-2023	57.48	59.20	59.88	57.00	59.38	58.87	58.01	12911	7.49	440	8553	66.25
DIXON	EQ	29-Sep-2023	5218.35	5250.00	5309.95	5156.95	5265.00	5289.25	5248.91	383062	20106.57	36138	83430	21.78
DJML	EQ	29-Sep-2023	147.40	147.15	150.55	146.60	150.50	149.90	149.75	1842	2.76	83	1437	78.01
DKEGL	SM	29-Sep-2023	88.60	83.00	86.45	82.30	82.30	82.30	84.10	15000	12.62	5	6000	40.00
DLF	EQ	29-Sep-2023	520.10	521.05	534.00	521.05	531.00	530.90	530.06	3622321	19200.34	37710	1159841	32.02
DLINKINDIA	EQ	29-Sep-2023	321.90	323.00	324.40	320.45	321.35	321.60	322.17	71243	229.52	2921	27776	38.99
DMART	EQ	29-Sep-2023	3671.05	3671.05	3698.00	3651.30	3680.70	3675.60	3670.38	321455	11798.60	29081	219938	68.42
DMCC	EQ	29-Sep-2023	312.60	312.60	317.00	309.90	311.90	311.55	313.32	14803	46.38	856	10365	70.02
DNAMEDIA	EQ	29-Sep-2023	3.05	3.05	3.35	3.05	3.35	3.35	3.29	323552	10.65	212	223028	68.93
DODLA	EQ	29-Sep-2023	692.05	692.05	700.00	679.65	691.85	690.15	690.12	40393	278.76	5710	16506	40.86
DOLATALGO	EQ	29-Sep-2023	46.95	47.35	47.75	46.50	47.50	47.35	47.11	74407	35.05	900	38480	51.72
DOLLAR	EQ	29-Sep-2023	414.20	416.30	423.00	413.25	415.60	415.75	417.95	83627	349.52	8296	36944	44.18
DOLLEX	SM	29-Sep-2023	43.75	43.90	43.90	42.00	43.15	43.15	42.96	28000	12.03	7	12000	42.86
DOLPHIN	BE	29-Sep-2023	377.60	385.15	385.15	385.15	385.15	385.15	385.15	88	0.34	3	-	-
DONEAR	EQ	29-Sep-2023	108.10	108.80	110.80	107.00	107.40	107.40	108.73	196853	214.04	3102	78713	39.99
DPABHUSHAN	EQ	29-Sep-2023	601.70	631.75	631.75	631.75	631.75	631.75	631.75	9904	62.57	122	9904	100.00
DPSCLTD	EQ	29-Sep-2023	16.95	17.40	17.95	17.00	17.45	17.55	17.52	1507175	264.13	3840	469582	31.16
DPWIRES	EQ	29-Sep-2023	699.05	710.05	719.90	702.05	713.00	709.95	710.42	66307	471.06	6565	24744	37.32
DRCSYSTEMS	EQ	29-Sep-2023	39.55	39.10	44.70	39.10	43.50	42.85	42.16	206282	86.96	1195	176199	85.42
DREAMFOLKS	EQ	29-Sep-2023	495.15	501.45	506.70	490.15	504.50	504.10	500.35	590804	2956.07	13432	262293	44.40
DREDGECORP	EQ	29-Sep-2023	468.60	470.70	483.00	464.15	476.80	476.90	473.34	153418	726.18	10980	43484	28.34
DRONE	SM	29-Sep-2023	125.45	125.50	133.00	125.10	130.00	131.30	129.53	202000	261.64	89	154000	76.24
DRREDDY	EQ	29-Sep-2023	5429.10	5469.00	5630.00	5453.25	5590.50	5587.00	5583.20	620391	34637.70	56241	190542	30.71
DSPBANKETF	EQ	29-Sep-2023	44.74	45.50	45.50	44.70	44.74	44.77	45.04	1743	0.79	87	1451	83.25
DSPGOLDETF	EQ	29-Sep-2023	57.90	58.45	58.45	55.00	55.00	57.75	57.74	11719	6.77	82	11605	99.03
DSPITETF	EQ	29-Sep-2023	32.10	32.74	33.35	31.57	31.57	31.87	31.97	23160	7.40	249	12534	54.12
DSPN50ETF	EQ	29-Sep-2023	200.13	205.13	205.13	200.04	200.89	200.88	200.69	765	1.54	45	731	95.56
DSPNEWETF	EQ	29-Sep-2023	242.02	240.99	241.83	240.00	240.52	240.69	241.20	5623	13.56	53	5496	97.74
DSPPSBKETF	EQ	29-Sep-2023	51.95	52.19	52.77	52.18	52.62	52.58	52.51	3075	1.61	38	2920	94.96
DSPPVBKETF	EQ	29-Sep-2023	23.01	23.60	23.68	22.53	23.50	22.99	23.19	7181	1.67	51	3704	51.58
DSPQ50ETF	EQ	29-Sep-2023	190.53	191.90	193.99	190.31	193.99	191.03	191.49	3789	7.26	50	3498	92.32
DSPSENXETF	EQ	29-Sep-2023	65.87	65.87	66.38	65.87	66.30	66.30	66.24	50	0.03	6	42	84.00
DSPSILVETF	EQ	29-Sep-2023	69.67	70.01	71.00	70.01	71.00	70.97	70.81	1310	0.93	41	659	50.31
DSSL	EQ	29-Sep-2023	694.35	700.50	717.00	690.10	698.90	695.40	704.46	27817	195.96	2317	15019	53.99
DTIL	EQ	29-Sep-2023	224.70	224.75	231.40	224.75	226.05	226.35	227.50	6194	14.09	401	3682	59.44
DUCOL	SM	29-Sep-2023	178.60	173.10	173.10	172.50	173.10	173.05	172.89	9600	16.60	6	9600	100.00
DUCON	BE	29-Sep-2023	7.35	7.35	7.35	7.20	7.20	7.20	7.26	25445	1.85	88	-	-
DUDIG-RE	ST	29-Sep-2023	19.00	26.50	26.50	26.50	26.50	26.50	26.50	12500	3.31	3	12500	100.00
DUGLOBAL	SM	29-Sep-2023	45.50	46.00	47.75	46.00	47.75	47.75	47.34	20000	9.47	8	17500	87.50
DVL	EQ	29-Sep-2023	268.45	266.10	270.20	265.05	268.10	267.85	267.91	14966	40.10	803	9942	66.43
DWARKESH	EQ	29-Sep-2023	105.25	106.00	106.40	104.00	104.25	104.45	104.80	1630454	1708.74	9432	631903	38.76
DYCL	BE	29-Sep-2023	451.80	451.00	460.00	450.05	458.00	454.15	453.26	22912	103.85	999	-	-
DYNAMATECH	EQ	29-Sep-2023	4042.15	4062.40	4100.00	4021.45	4085.90	4074.45	4069.65	10613	431.91	2413	6360	59.93
DYNPRO	EQ	29-Sep-2023	338.95	341.05	354.10	325.60	330.25	333.60	335.42	93927	315.05	7002	42292	45.03
E2E	BE	29-Sep-2023	382.05	394.80	401.15	382.05	401.15	401.15	398.48	14320	57.06	270	-	-
EASEMYTRIP	EQ	29-Sep-2023	42.10	42.05	42.95	40.15	40.60	40.55	41.37	37800701	15637.31	48036	11565344	30.60
EBBETF0425	EQ	29-Sep-2023	1156.43	1191.10	1191.10	1154.26	1155.00	1155.86	1155.26	5545	64.06	60	4741	85.50
EBBETF0430	EQ	29-Sep-2023	1302.37	1341.45	1341.45	1263.30	1303.94	1302.86	1301.73	4527	58.93	196	3700	81.73
EBBETF0431	EQ	29-Sep-2023	1158.10	1158.10	1162.49	1158.10	1162.47	1162.40	1160.92	5467	63.47	193	5278	96.54
EBBETF0433	EQ	29-Sep-2023	1059.74	1055.07	1060.99	1055.01	1058.02	1058.12	1058.26	3921	41.49	61	2846	72.58
ECLERX	EQ	29-Sep-2023	1796.90	1803.95	1845.60	1770.00	1817.65	1801.75	1790.51	43205	773.59	7356	19338	44.76
ECLFINANCE	NJ	29-Sep-2023	970.74	970.00	975.00	965.00	975.00	975.00	970.71	35	0.34	3	35	100.00
ECLFINANCE	NK	29-Sep-2023	965.00	965.00	965.00	961.00	961.50	961.45	962.39	168	1.62	5	168	100.00
ECLFINANCE	NO	29-Sep-2023	992.00	994.50	995.00	990.00	992.00	992.00	993.97	160	1.59	4	160	100.00
ECLFINANCE	NP	29-Sep-2023	1062.00	1062.90	1065.00	1062.90	1065.00	1065.00	1064.13	355	3.78	11	355	100.00
ECLFINANCE	NQ	29-Sep-2023	1562.64	1562.00	1563.05	1561.05	1562.00	1562.24	1561.78	570	8.90	9	570	100.00
ECLFINANCE	NR	29-Sep-2023	1002.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.83	30	0.30	2	30	100.00
ECLFINANCE	NS	29-Sep-2023	1041.99	1035.00	1045.00	1035.00	1045.00	1045.00	1040.00	2	0.02	2	0	0.00
EDELWEISS	EQ	29-Sep-2023	54.10	54.50	62.55	54.25	61.60	61.25	58.94	45507201	26819.93	106871	10380969	22.81
EICHERMOT	EQ	29-Sep-2023	3440.25	3444.95	3480.50	3426.30	3472.25	3446.95	3451.63	515006	17776.08	46340	224201	43.53
EIDPARRY	EQ	29-Sep-2023	524.35	529.00	530.95	520.05	521.60	521.95	525.58	245367	1289.59	10179	123551	50.35
EIFFL	EQ	29-Sep-2023	143.80	142.75	142.80	141.60	142.70	142.50	142.10	16721	23.76	171	15219	91.02
EIHAHOTELS	EQ	29-Sep-2023	470.65	472.80	473.00	460.20	463.00	463.70	465.38	10737	49.97	1267	6737	62.75
EIHOTEL	EQ	29-Sep-2023	223.60	223.70	224.80	220.75	223.30	223.05	223.09	711951	1588.31	18973	380411	53.43
EIMCOELECO	EQ	29-Sep-2023	880.70	905.00	924.70	842.00	900.05	901.10	903.66	19266	174.10	1302	7393	38.37
EKC	EQ	29-Sep-2023	117.50	118.80	119.35	115.95	118.80	118.45	117.90	368120	434.01	4278	152969	41.55
ELDEHSG	EQ	29-Sep-2023	698.40	698.60	731.85	693.15	717.65	718.60	716.25	3941	28.23	487	2381	60.42
ELECON	EQ	29-Sep-2023	769.60	773.05	778.50	762.50	770.50	773.35	771.84	378703	2922.99	22855	151749	40.07
ELECTCAST	EQ	29-Sep-2023	66.55	67.00	72.50	66.95	71.70	71.15	70.91	16741327	11870.98	43894	4956631	29.61
ELECTHERM	BE	29-Sep-2023	117.20	114.85	114.85	114.85	114.85	114.85	114.85	5334	6.13	32	-	-
ELGIEQUIP	EQ	29-Sep-2023	508.65	508.65	514.65	508.65	509.60	511.00	511.62	149200	763.33	9471	79658	53.39
ELGIRUBCO	BE	29-Sep-2023	50.65	50.20	52.40	50.20	51.40	51.15	51.32	21624	11.10	146	-	-
ELIN	EQ	29-Sep-2023	169.40	171.50	176.00	167.60	172.00	172.50	173.53	364399	632.35	11042	169962	46.64
EMAMILTD	EQ	29-Sep-2023	512.70	525.00	548.95	516.30	535.00	538.45	536.34	2698010	14470.62	75582	396447	14.69
EMAMIPAP	EQ	29-Sep-2023	136.05	136.25	137.95	134.65	135.15	135.40	135.59	16137	21.88	458	10381	64.33
EMAMIREAL	EQ	29-Sep-2023	80.00	81.70	83.00	80.10	83.00	82.05	81.66	46618	38.07	808	30040	64.44
EMBASSY	RR	29-Sep-2023	300.44	302.70	304.00	300.00	300.82	300.61	301.73	477580	1441.02	10041	421627	88.28
EMIL	BE	29-Sep-2023	135.85	137.70	139.00	134.00	137.10	138.25	136.81	152163	208.17	3276	-	-
EMKAY	EQ	29-Sep-2023	88.45	89.20	89.20	86.30	87.20	86.65	87.04	10053	8.75	263	6732	66.97
EMKAYTOOLS	SM	29-Sep-2023	530.00	505.00	530.00	503.50	503.60	503.60	515.62	5400	27.84	9	4200	77.78
EMMBI	EQ	29-Sep-2023	116.30	117.45	120.60	113.05	114.50	114.75	117.22	119716	140.33	1781	65550	54.75
EMSLIMITED	EQ	29-Sep-2023	259.10	263.45	272.70	262.50	267.50	266.35	267.65	1339940	3586.36	19151	508564	37.95
EMUDHRA	EQ	29-Sep-2023	482.10	485.65	489.10	465.00	467.45	467.40	472.64	159741	755.00	9800	74354	46.55
ENDURANCE	EQ	29-Sep-2023	1598.20	1588.00	1599.85	1582.95	1592.00	1591.65	1592.01	409520	6519.59	5900	149141	36.42
ENERGYDEV	EQ	29-Sep-2023	19.85	19.90	20.40	19.75	20.30	20.10	20.12	113560	22.85	743	70730	62.28
ENGINERSIN	EQ	29-Sep-2023	146.55	147.10	149.60	146.65	147.40	147.45	147.92	1440870	2131.38	11226	472897	32.82
ENIL	EQ	29-Sep-2023	156.35	157.10	160.50	156.70	158.50	158.45	159.04	59270	94.26	2198	41083	69.31
EPIGRAL	EQ	29-Sep-2023	976.50	980.05	1009.75	979.50	985.10	993.50	997.98	42140	420.55	4582	21713	51.53
EPL	EQ	29-Sep-2023	187.85	188.90	190.55	184.60	186.30	186.70	187.86	468049	879.27	15374	263002	56.19
EQUITASBNK	EQ	29-Sep-2023	89.60	90.30	91.30	89.10	89.60	89.65	90.58	4816158	4362.50	22044	2866452	59.52
ERFLNCDI	N5	29-Sep-2023	914.80	915.00	915.00	914.00	914.00	914.00	914.45	110	1.01	3	110	100.00
ERIS	EQ	29-Sep-2023	850.15	856.15	927.95	855.00	870.90	876.30	903.32	2884142	26053.16	123464	440649	15.28
EROSMEDIA	EQ	29-Sep-2023	18.30	18.35	18.50	18.25	18.30	18.35	18.34	167595	30.74	787	100054	59.70
ESABINDIA	EQ	29-Sep-2023	5041.80	5088.00	5188.00	5004.80	5088.00	5061.95	5068.41	2117	107.30	857	1158	54.70
ESCORTS	EQ	29-Sep-2023	3206.30	3229.90	3234.95	3179.05	3183.00	3185.10	3199.88	248319	7945.90	21872	76101	30.65
ESFL	SM	29-Sep-2023	130.50	130.60	132.20	130.60	131.05	131.25	131.45	12000	15.77	10	8400	70.00
ESG	EQ	29-Sep-2023	32.18	32.25	32.50	32.24	32.38	32.37	32.39	5220	1.69	87	3448	66.05
ESSARSHPNG	BE	29-Sep-2023	14.50	14.35	14.35	14.25	14.25	14.25	14.28	26570	3.79	84	-	-
ESSENTIA	BE	29-Sep-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	38365	2.46	142	-	-
ESTER	EQ	29-Sep-2023	93.35	93.25	95.00	93.20	93.65	94.10	94.36	62803	59.26	1144	35737	56.90
ETHOSLTD	EQ	29-Sep-2023	1758.30	1773.00	1792.95	1738.55	1759.85	1758.95	1764.92	41678	735.58	6885	15801	37.91
EUROBOND	SM	29-Sep-2023	137.90	137.00	138.00	137.00	138.00	138.00	137.50	2000	2.75	2	2000	100.00
EUROTEXIND	BE	29-Sep-2023	12.00	12.00	12.00	11.95	11.95	11.95	12.00	60	0.01	2	-	-
EVEREADY	EQ	29-Sep-2023	372.70	374.60	394.00	372.20	390.00	391.00	387.34	292301	1132.19	13711	129440	44.28
EVERESTIND	EQ	29-Sep-2023	1083.95	1086.65	1112.70	1086.05	1100.00	1099.25	1099.30	9344	102.72	1580	4877	52.19
EXCEL	BE	29-Sep-2023	0.35	0.35	0.40	0.35	0.35	0.35	0.37	612858	2.27	270	-	-
EXCELINDUS	EQ	29-Sep-2023	876.95	873.00	893.00	873.00	884.25	883.10	882.22	4156	36.66	898	2587	62.25
EXIDEIND	EQ	29-Sep-2023	258.05	259.05	262.90	258.55	261.30	260.60	261.04	1763561	4603.53	28149	788196	44.69
EXPLEOSOL	EQ	29-Sep-2023	1396.25	1406.00	1406.00	1379.00	1389.00	1387.95	1386.11	11960	165.78	2095	6593	55.13
EXXARO	EQ	29-Sep-2023	132.15	134.05	134.85	132.25	133.00	132.60	133.52	47105	62.89	1005	22479	47.72
FACT	EQ	29-Sep-2023	543.95	545.00	547.90	533.05	539.90	538.50	539.12	517569	2790.34	13324	89084	17.21
FAIRCHEMOR	EQ	29-Sep-2023	1117.60	1120.00	1283.65	1113.15	1175.00	1180.00	1225.40	294356	3607.05	29668	32585	11.07
FAZE3Q	EQ	29-Sep-2023	368.55	368.00	373.30	363.80	368.00	366.55	367.44	15908	58.45	1632	10493	65.96
FCL	EQ	29-Sep-2023	316.65	319.00	324.95	315.20	319.10	319.95	319.07	500356	1596.48	10276	289737	57.91
FCONSUMER	BE	29-Sep-2023	0.80	0.80	0.80	0.80	0.80	0.80	0.80	652710	5.22	373	-	-
FCSSOFT	EQ	29-Sep-2023	2.55	2.55	2.60	2.50	2.60	2.55	2.56	5035530	128.79	2796	2567849	50.99
FDC	EQ	29-Sep-2023	388.45	390.45	393.00	381.90	384.10	383.65	387.57	130935	507.46	7452	48578	37.10
FEDERALBNK	EQ	29-Sep-2023	146.00	148.75	148.75	146.30	147.20	147.20	147.22	8836942	13009.76	43780	2701786	30.57
FELDVR	BE	29-Sep-2023	5.15	5.30	5.40	5.15	5.40	5.40	5.32	9786	0.52	36	-	-
FELIX	SM	29-Sep-2023	110.00	111.00	114.00	110.90	114.00	114.00	112.47	7000	7.87	7	7000	100.00
FIBERWEB	EQ	29-Sep-2023	32.60	32.95	33.25	32.55	32.90	32.80	32.94	36651	12.07	488	19567	53.39
FIDEL	SM	29-Sep-2023	114.00	114.00	114.00	114.00	114.00	114.00	114.00	3000	3.42	1	3000	100.00
FIEMIND	EQ	29-Sep-2023	1810.15	1810.35	1824.95	1784.25	1793.10	1797.70	1803.69	18197	328.22	2931	10361	56.94
FILATEX	EQ	29-Sep-2023	46.40	46.70	48.00	46.40	47.20	47.30	47.47	1646097	781.36	4691	1307821	79.45
FINCABLES	EQ	29-Sep-2023	1195.55	1200.00	1216.25	1110.50	1116.00	1121.00	1153.55	1117926	12895.84	50897	360811	32.28
FINEORG	EQ	29-Sep-2023	4821.25	4869.00	4869.55	4785.00	4790.00	4795.10	4819.79	31174	1502.52	6511	19267	61.80
FINOPB	EQ	29-Sep-2023	310.00	312.50	319.00	309.00	317.60	315.75	315.08	41246	129.96	3546	16601	40.25
FINPIPE	EQ	29-Sep-2023	226.20	225.00	225.95	222.20	224.25	224.00	224.23	359694	806.53	13698	170022	47.27
FIVESTAR	EQ	29-Sep-2023	707.45	712.65	714.70	693.25	698.15	696.70	701.78	187743	1317.55	9772	85630	45.61
FLEXITUFF	BE	29-Sep-2023	41.00	41.00	42.90	40.15	40.35	40.40	41.84	3102	1.30	27	-	-
FLFL	BZ	29-Sep-2023	2.95	2.80	2.80	2.80	2.80	2.80	2.80	371708	10.41	252	-	-
FLUOROCHEM	EQ	29-Sep-2023	3045.55	3050.00	3070.00	3015.85	3050.00	3049.95	3039.40	70076	2129.89	7473	25068	35.77
FMGOETZE	EQ	29-Sep-2023	359.00	362.05	364.00	355.00	360.50	360.10	360.12	97695	351.82	4632	63328	64.82
FMNL	BE	29-Sep-2023	6.15	6.25	6.25	6.00	6.05	6.05	6.05	42291	2.56	114	-	-
FOCE	SM	29-Sep-2023	750.00	789.00	789.00	784.00	784.00	784.00	786.75	4800	37.76	3	4800	100.00
FOCUS	EQ	29-Sep-2023	797.45	798.00	837.30	798.00	837.30	837.30	831.20	149321	1241.15	3147	93263	62.46
FOODSIN	EQ	29-Sep-2023	191.35	194.00	201.00	192.85	197.40	197.45	198.42	1663825	3301.38	25147	408129	24.53
FORCEMOT	EQ	29-Sep-2023	3790.40	3795.00	3946.00	3767.55	3824.95	3831.60	3842.31	27927	1073.04	5060	15051	53.89
FORTIS	EQ	29-Sep-2023	343.25	347.25	347.25	338.10	340.50	339.95	341.11	1064552	3631.34	16918	407368	38.27
FOSECOIND	EQ	29-Sep-2023	3389.40	3400.00	3429.80	3349.95	3424.90	3398.90	3387.29	2461	83.36	584	1332	54.12
FRETAIL	BZ	29-Sep-2023	3.25	3.25	3.40	3.15	3.35	3.25	3.25	390242	12.70	523	-	-
FROG	SM	29-Sep-2023	231.70	231.70	232.70	224.50	232.70	230.00	228.86	13600	31.12	34	9200	67.65
FSL	EQ	29-Sep-2023	163.75	163.75	168.25	163.20	166.55	167.55	166.21	1710901	2843.68	18845	1004409	58.71
FUSION	EQ	29-Sep-2023	597.50	603.00	606.90	594.00	595.00	595.10	598.49	117217	701.53	8847	73909	63.05
GABRIEL	EQ	29-Sep-2023	325.20	329.00	335.00	325.75	329.70	330.45	330.11	580684	1916.89	9594	351506	60.53
GAEL	EQ	29-Sep-2023	358.70	357.00	359.95	343.00	349.30	348.20	350.94	620822	2178.71	9824	215621	34.73
GAIL	EQ	29-Sep-2023	121.45	122.65	125.00	122.30	124.70	124.40	124.25	14505102	18022.49	49193	6212772	42.83
GALAXYSURF	EQ	29-Sep-2023	2548.25	2577.35	2577.35	2537.70	2539.00	2542.20	2546.88	39121	996.37	7126	31989	81.77
GALLANTT	EQ	29-Sep-2023	90.00	90.30	91.25	88.50	89.45	89.30	89.70	107263	96.21	1720	57275	53.40
GANDHITUBE	EQ	29-Sep-2023	673.30	662.20	691.65	662.10	683.40	685.45	680.18	13518	91.95	1906	6195	45.83
GANECOS	EQ	29-Sep-2023	948.35	945.85	989.85	943.05	984.00	985.70	976.96	52539	513.29	6088	27441	52.23
GANESHBE	EQ	29-Sep-2023	150.70	151.05	152.60	150.00	150.85	151.25	151.32	78132	118.23	2732	40133	51.37
GANESHHOUC	EQ	29-Sep-2023	450.85	453.00	454.35	444.80	449.00	449.40	449.67	35457	159.44	3125	20470	57.73
GANGAFORGE	BE	29-Sep-2023	6.00	5.90	6.10	5.90	6.10	6.10	6.00	127738	7.66	102	-	-
GANGESSECU	EQ	29-Sep-2023	120.55	124.70	124.70	120.00	121.75	120.65	120.90	6595	7.97	314	4605	69.83
GARFIBRES	EQ	29-Sep-2023	3185.85	3190.00	3202.55	3168.20	3174.50	3175.30	3173.28	28592	907.30	1739	25131	87.90
GATECHDVR	BE	29-Sep-2023	10.30	10.05	10.45	9.85	10.35	10.35	10.26	108129	11.09	151	-	-
GATEWAY	EQ	29-Sep-2023	86.65	87.15	88.20	86.45	86.65	87.05	87.35	381343	333.10	6117	213413	55.96
GATI	EQ	29-Sep-2023	153.90	154.80	156.55	153.65	154.00	154.25	154.84	365613	566.10	5554	122389	33.48
GAYAHWS	BE	29-Sep-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.81	64597	0.52	108	-	-
GAYAPROJ	BE	29-Sep-2023	6.20	6.05	6.50	6.05	6.45	6.35	6.33	384822	24.36	256	-	-
GEECEE	EQ	29-Sep-2023	196.10	195.00	214.65	195.00	207.00	208.75	207.47	232869	483.13	5489	97964	42.07
GEEKAYWIRE	BE	29-Sep-2023	296.20	302.10	302.10	302.10	302.10	302.10	302.10	5462	16.50	115	-	-
GENCON	BE	29-Sep-2023	43.15	43.15	43.15	42.30	42.30	42.30	42.42	7183	3.05	37	-	-
GENESYS	EQ	29-Sep-2023	350.70	353.55	358.80	349.30	350.00	352.80	353.42	22971	81.18	1830	11649	50.71
GENSOL	EQ	29-Sep-2023	2005.75	2068.30	2068.35	2000.00	2005.15	2013.20	2027.70	16112	326.70	1994	11237	69.74
GENUSPAPER	EQ	29-Sep-2023	22.00	22.40	23.00	22.10	22.50	22.35	22.45	2118312	475.52	3810	847944	40.03
GENUSPOWER	EQ	29-Sep-2023	254.95	255.95	260.10	253.95	255.80	255.55	256.98	231162	594.04	4458	126012	54.51
GEOJITFSL	EQ	29-Sep-2023	53.05	53.45	53.45	51.85	52.50	52.35	52.35	378500	198.15	1930	189009	49.94
GEPIL	EQ	29-Sep-2023	165.60	167.00	172.20	165.10	167.90	167.85	169.20	808788	1368.46	15102	204524	25.29
GESHIP	EQ	29-Sep-2023	842.70	848.80	862.00	835.05	845.00	847.20	851.49	355604	3027.92	17015	99094	27.87
GET&D	EQ	29-Sep-2023	441.75	450.00	450.00	432.85	440.95	442.65	442.78	221438	980.49	5057	190990	86.25
GFLLIMITED	EQ	29-Sep-2023	86.35	87.05	88.40	86.15	87.25	86.85	87.01	102312	89.03	1495	48588	47.49
GHCL	EQ	29-Sep-2023	625.95	626.95	627.45	611.45	616.60	615.55	619.05	167862	1039.14	9674	105610	62.91
GHCLTEXTIL	EQ	29-Sep-2023	80.05	80.80	81.00	78.30	80.40	80.00	79.76	270933	216.11	4100	209509	77.33
GICHSGFIN	EQ	29-Sep-2023	203.85	205.00	209.00	202.55	207.60	207.70	205.47	351311	721.85	5802	121789	34.67
GICL	SM	29-Sep-2023	46.60	48.65	48.65	48.65	48.65	48.65	48.65	3000	1.46	1	3000	100.00
GICRE	EQ	29-Sep-2023	223.35	223.05	226.85	223.05	223.05	225.40	224.77	316371	711.12	5971	111609	35.28
GILLANDERS	EQ	29-Sep-2023	99.65	101.30	101.30	95.50	99.00	98.15	98.33	159616	156.96	2149	85261	53.42
GILLETTE	EQ	29-Sep-2023	6159.15	6214.95	6214.95	6089.25	6110.65	6126.65	6123.16	10851	664.42	3346	4097	37.76
GILT5YBEES	EQ	29-Sep-2023	53.02	53.00	53.09	52.97	53.05	53.04	53.03	281629	149.35	346	178753	63.47
GINNIFILA	BE	29-Sep-2023	27.15	27.05	27.20	27.05	27.20	27.20	27.12	12763	3.46	24	-	-
GIPCL	EQ	29-Sep-2023	136.70	137.50	141.50	136.95	139.25	139.15	139.57	1084997	1514.31	8488	461313	42.52
GIRIRAJ	SM	29-Sep-2023	1491.00	1420.00	1540.00	1420.00	1540.00	1540.00	1480.00	1200	17.76	2	1200	100.00
GISOLUTION	BE	29-Sep-2023	12.05	12.35	12.35	11.85	12.00	11.90	11.96	183607	21.97	536	-	-
GKWLIMITED	BE	29-Sep-2023	911.60	956.90	956.90	917.00	935.00	935.00	925.12	47	0.43	9	-	-
GLAND	EQ	29-Sep-2023	1650.80	1667.80	1713.00	1664.35	1665.15	1675.10	1686.74	421444	7108.65	28551	228948	54.32
GLAXO	EQ	29-Sep-2023	1512.15	1513.35	1568.10	1512.20	1547.80	1548.25	1548.54	71984	1114.70	10297	33556	46.62
GLENMARK	EQ	29-Sep-2023	776.95	783.75	861.70	782.10	854.80	855.50	840.69	9406251	79077.66	142245	1059645	11.27
GLFL	EQ	29-Sep-2023	3.60	3.60	3.60	3.50	3.50	3.50	3.55	116	0.00	3	116	100.00
GLOBAL	EQ	29-Sep-2023	182.75	185.00	191.00	185.00	187.10	189.00	188.08	37900	71.28	697	29028	76.59
GLOBALPET	SM	29-Sep-2023	73.50	72.95	73.00	72.95	73.00	73.00	72.99	15000	10.95	5	9000	60.00
GLOBALVECT	BE	29-Sep-2023	76.85	77.50	79.00	75.50	78.15	78.15	77.93	9062	7.06	41	-	-
GLOBE	EQ	29-Sep-2023	5.65	5.90	5.90	5.65	5.75	5.75	5.76	2493718	143.65	2670	1579644	63.34
GLOBUSSPR	EQ	29-Sep-2023	873.60	883.70	883.70	867.60	872.00	877.70	875.01	70823	619.71	6179	35441	50.04
GLS	EQ	29-Sep-2023	621.85	623.90	626.90	617.05	617.25	617.95	619.16	181962	1126.63	5672	100878	55.44
GMBREW	EQ	29-Sep-2023	732.45	735.65	750.00	724.50	730.00	726.60	737.51	160242	1181.81	11223	51718	32.27
GMDCLTD	EQ	29-Sep-2023	282.95	284.35	323.85	284.00	315.80	317.15	310.03	23800714	73788.24	173885	4863157	20.43
GMMPFAUDLR	EQ	29-Sep-2023	1866.45	1887.95	1887.95	1849.50	1855.00	1863.40	1861.88	110750	2062.03	10265	56948	51.42
GMRINFRA	EQ	29-Sep-2023	57.95	58.30	60.00	58.30	59.65	59.55	59.41	10110709	6007.05	13581	4743183	46.91
GMRP&UI	EQ	29-Sep-2023	35.55	36.00	36.45	34.05	35.50	35.60	35.22	5391892	1899.14	15281	2863306	53.10
GNA	EQ	29-Sep-2023	469.55	475.00	475.15	465.50	473.50	470.80	471.85	40536	191.27	2446	26012	64.17
GNFC	EQ	29-Sep-2023	599.10	601.15	616.55	601.15	610.50	612.10	610.77	603919	3688.57	14071	212962	35.26
GOACARBON	EQ	29-Sep-2023	516.10	520.00	526.00	516.00	517.10	518.05	520.18	25033	130.22	2251	8069	32.23
GOCLCORP	EQ	29-Sep-2023	411.80	415.90	477.70	414.10	473.30	470.55	459.87	1131138	5201.76	47967	274866	24.30
GOCOLORS	EQ	29-Sep-2023	1270.55	1276.20	1283.90	1246.35	1269.00	1268.65	1265.63	24707	312.70	5620	14190	57.43
GODFRYPHLP	EQ	29-Sep-2023	2114.90	2130.60	2193.00	2110.20	2185.00	2177.50	2160.99	76282	1648.44	9969	39853	52.24
GODHA	BE	29-Sep-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	1047645	9.43	554	-	-
GODREJAGRO	EQ	29-Sep-2023	474.40	480.75	481.20	475.40	480.00	480.25	478.76	62647	299.93	4398	28935	46.19
GODREJCP	EQ	29-Sep-2023	990.55	991.10	1000.00	989.30	990.05	991.60	994.00	1041991	10357.35	22786	787365	75.56
GODREJIND	EQ	29-Sep-2023	560.95	562.05	578.00	562.05	571.00	569.65	570.63	111913	638.61	8841	59318	53.00
GODREJPROP	EQ	29-Sep-2023	1537.10	1551.95	1578.85	1549.50	1555.00	1554.10	1560.05	762515	11895.64	46153	311173	40.81
GOKEX	EQ	29-Sep-2023	772.20	777.90	786.00	747.95	759.00	759.55	758.67	263622	2000.03	16198	147719	56.03
GOKUL	EQ	29-Sep-2023	36.25	36.80	37.25	35.50	36.15	35.95	36.26	152859	55.42	1170	104827	68.58
GOKULAGRO	EQ	29-Sep-2023	111.75	112.45	114.50	111.90	114.00	113.30	113.43	133798	151.77	1884	72821	54.43
GOLDBEES	EQ	29-Sep-2023	49.37	49.25	49.69	49.00	49.28	49.29	49.30	5822166	2870.60	25025	4244971	72.91
GOLDENTOBC	BZ	29-Sep-2023	52.70	52.00	54.70	52.00	53.95	53.95	54.43	1186	0.65	35	-	-
GOLDETF	EQ	29-Sep-2023	57.95	58.40	58.40	57.65	57.80	57.80	57.80	24220	14.00	193	23593	97.41
GOLDIAM	EQ	29-Sep-2023	126.40	126.45	127.50	126.20	127.05	126.65	126.83	94833	120.27	1711	56261	59.33
GOLDSHARE	EQ	29-Sep-2023	49.55	49.40	49.45	49.25	49.45	49.45	49.36	77543	38.27	599	64594	83.30
GOLDSTAR	SM	29-Sep-2023	12.60	13.20	13.20	13.20	13.20	13.20	13.20	45000	5.94	2	45000	100.00
GOLDTECH	BE	29-Sep-2023	100.00	102.80	104.90	100.00	101.00	102.25	102.40	25992	26.61	202	-	-
GOODLUCK	EQ	29-Sep-2023	613.00	616.95	617.35	604.00	607.50	609.70	610.23	131208	800.67	6120	80577	61.41
GOODYEAR	EQ	29-Sep-2023	1294.45	1302.75	1310.85	1287.60	1291.00	1296.00	1298.08	11021	143.06	2129	6540	59.34
GOYALALUM	BE	29-Sep-2023	9.65	10.10	10.10	10.05	10.10	10.10	10.10	262527	26.51	463	-	-
GPIL	EQ	29-Sep-2023	614.25	617.00	639.70	614.35	633.75	633.55	632.85	1283796	8124.54	25386	512591	39.93
GPPL	EQ	29-Sep-2023	124.55	125.00	126.30	123.60	124.25	124.25	124.52	634042	789.49	8287	313781	49.49
GPTINFRA	BE	29-Sep-2023	94.20	96.05	96.05	92.75	96.00	96.00	92.84	514226	477.41	117	-	-
GRANULES	EQ	29-Sep-2023	341.85	344.90	356.00	343.00	355.05	354.75	352.06	2385607	8398.71	27056	858502	35.99
GRAPHITE	EQ	29-Sep-2023	480.60	483.05	501.90	482.95	493.00	492.05	494.64	960063	4748.86	24393	207027	21.56
GRASIM	EQ	29-Sep-2023	1906.50	1909.70	1951.00	1909.65	1944.40	1942.40	1940.60	801073	15545.64	33953	543748	67.88
GRAUWEIL	EQ	29-Sep-2023	131.10	132.00	132.25	129.00	131.60	131.15	130.50	180646	235.75	3328	89399	49.49
GRAVITA	EQ	29-Sep-2023	920.15	921.00	925.30	903.00	907.55	910.15	911.60	186379	1699.04	9840	71411	38.31
GREAVESCOT	EQ	29-Sep-2023	138.35	139.15	139.90	137.30	138.70	138.30	138.33	793815	1098.05	7348	328406	41.37
GREENCHEF	SM	29-Sep-2023	112.85	112.50	113.80	111.25	111.25	111.25	112.48	14400	16.20	9	12800	88.89
GREENLAM	EQ	29-Sep-2023	418.00	424.85	441.45	408.40	416.80	415.40	420.30	60890	255.92	5501	23553	38.68
GREENPANEL	EQ	29-Sep-2023	372.05	374.00	381.45	370.85	379.80	379.95	377.78	184681	697.69	9840	85948	46.54
GREENPLY	EQ	29-Sep-2023	163.25	163.50	165.45	163.50	164.50	164.25	164.63	63974	105.32	2356	31316	48.95
GREENPOWER	BE	29-Sep-2023	13.60	12.95	12.95	12.95	12.95	12.95	12.95	4644066	601.41	9278	-	-
GRINDWELL	EQ	29-Sep-2023	2002.55	2012.60	2085.00	2001.45	2061.00	2078.65	2050.50	59571	1221.50	10493	39458	66.24
GRINFRA	EQ	29-Sep-2023	1203.25	1210.00	1214.85	1195.40	1209.00	1207.40	1207.60	10436	126.03	1853	4912	47.07
GRMOVER	EQ	29-Sep-2023	200.50	203.20	206.00	199.35	201.00	200.40	202.20	92971	187.99	3875	45352	48.78
GROBTEA	EQ	29-Sep-2023	881.10	872.75	880.40	872.60	880.40	879.05	874.57	23	0.20	12	9	39.13
GRPLTD	BE	29-Sep-2023	3940.00	3950.00	3950.00	3948.00	3950.00	3950.00	3949.92	121	4.78	8	-	-
GRSE	EQ	29-Sep-2023	828.60	832.50	855.00	825.10	842.85	841.10	844.23	1394027	11768.84	30866	253416	18.18
GRWRHITECH	EQ	29-Sep-2023	1370.40	1379.75	1475.00	1371.35	1470.65	1462.20	1440.86	94574	1362.68	5065	59983	63.42
GSEC10YEAR	EQ	29-Sep-2023	25.50	25.30	25.50	24.70	25.50	24.71	25.02	2851	0.71	10	1425	49.98
GSFC	EQ	29-Sep-2023	173.25	174.60	175.55	172.85	173.05	173.45	173.98	1521281	2646.75	10970	695123	45.69
GSLSU	EQ	29-Sep-2023	179.50	179.50	184.15	177.85	180.55	181.00	181.42	420776	763.36	17198	109899	26.12
GSPL	EQ	29-Sep-2023	283.00	284.45	285.90	279.45	282.25	282.20	282.35	738302	2084.61	17103	343205	46.49
GSS	EQ	29-Sep-2023	220.35	221.70	226.95	213.00	214.70	215.30	220.79	123492	272.65	4096	55236	44.73
GSTL	SM	29-Sep-2023	98.50	99.05	99.05	99.05	99.05	99.05	99.05	1000	0.99	1	1000	100.00
GTECJAINX	BE	29-Sep-2023	87.00	91.35	91.35	89.90	91.35	91.35	90.99	26039	23.69	74	-	-
GTL	BE	29-Sep-2023	8.65	8.65	8.85	8.50	8.60	8.65	8.69	338411	29.40	863	-	-
GTLINFRA	EQ	29-Sep-2023	1.10	1.10	1.15	1.05	1.05	1.10	1.10	49609482	547.16	10563	21211862	42.76
GTPL	EQ	29-Sep-2023	170.70	170.30	173.00	169.45	172.00	170.20	170.62	38020	64.87	1216	18436	48.49
GUFICBIO	EQ	29-Sep-2023	286.75	287.60	295.90	285.60	286.40	286.90	289.77	105354	305.29	6188	27366	25.98
GUJALKALI	EQ	29-Sep-2023	695.95	697.00	740.70	694.00	730.00	732.65	729.56	455315	3321.81	17395	157597	34.61
GUJAPOLLO	BE	29-Sep-2023	216.00	216.00	219.40	212.20	212.30	213.25	214.61	3674	7.88	88	-	-
GUJGASLTD	EQ	29-Sep-2023	414.95	417.50	424.20	416.00	423.45	422.90	421.32	1403169	5911.83	24876	773050	55.09
GUJRAFFIA	BE	29-Sep-2023	36.00	36.00	37.45	34.40	35.05	35.05	35.41	1608	0.57	23	-	-
GULFOILLUB	EQ	29-Sep-2023	527.70	529.10	542.70	526.30	530.00	530.55	533.92	72691	388.11	8840	33203	45.68
GULFPETRO	EQ	29-Sep-2023	51.05	52.10	55.50	52.10	54.80	54.35	54.33	2543759	1382.13	14502	801150	31.49
GULPOLY	EQ	29-Sep-2023	227.40	227.40	229.00	224.05	226.25	225.40	226.28	36801	83.27	2100	18847	51.21
GVKPIL	EQ	29-Sep-2023	11.40	11.95	11.95	11.95	11.95	11.95	11.95	987994	118.07	872	987994	100.00
GVPTECH	BE	29-Sep-2023	12.80	12.80	12.90	12.55	12.60	12.60	12.71	147138	18.70	190	-	-
HAL	EQ	29-Sep-2023	1889.15	1898.00	1942.75	1897.10	1933.00	1928.15	1922.11	1147905	22064.00	57086	404697	35.26
HAPPSTMNDS	EQ	29-Sep-2023	872.95	875.70	887.00	866.00	875.00	874.80	875.56	581906	5094.91	34250	288523	49.58
HARDWYN	EQ	29-Sep-2023	37.90	38.05	38.85	37.55	37.85	37.70	37.82	62667	23.70	1085	37459	59.77
HARIOMPIPE	EQ	29-Sep-2023	594.20	603.00	609.90	595.00	596.30	597.60	600.32	40966	245.93	3407	22298	54.43
HARRMALAYA	EQ	29-Sep-2023	158.70	159.80	164.60	159.00	162.05	161.30	161.37	55006	88.76	2176	22139	40.25
HARSHA	EQ	29-Sep-2023	422.45	422.55	424.75	417.00	420.00	419.40	420.70	43020	180.98	3482	23469	54.55
HATHWAY	EQ	29-Sep-2023	19.90	20.05	20.30	19.85	20.05	20.00	20.05	8723453	1749.13	7852	2641838	30.28
HATSUN	EQ	29-Sep-2023	1141.55	1141.50	1185.30	1130.00	1155.00	1147.05	1140.86	21942	250.33	4080	10671	48.63
HAVELLS	EQ	29-Sep-2023	1375.15	1375.15	1395.65	1375.15	1385.65	1388.95	1388.78	389818	5413.70	31626	232395	59.62
HAVISHA	BE	29-Sep-2023	1.80	1.75	1.85	1.75	1.80	1.85	1.80	58276	1.05	76	-	-
HBLPOWER	EQ	29-Sep-2023	251.00	253.50	269.00	253.50	268.05	266.90	264.86	3082688	8164.95	42263	1182335	38.35
HBSL	EQ	29-Sep-2023	54.80	55.45	57.45	54.05	56.50	56.55	56.30	39682	22.34	646	17042	42.95
HCC	EQ	29-Sep-2023	27.50	27.70	28.10	27.05	27.60	27.60	27.60	20374504	5623.67	14349	6771690	33.24
HCG	EQ	29-Sep-2023	356.70	358.45	359.95	353.00	358.00	357.60	355.85	89615	318.89	4473	41616	46.44
HCL-INSYS	BE	29-Sep-2023	16.75	16.85	16.95	16.25	16.75	16.80	16.59	227207	37.69	1138	-	-
HCLTECH	EQ	29-Sep-2023	1241.90	1235.10	1249.70	1227.25	1237.00	1234.80	1237.55	2338327	28938.01	112112	1165655	49.85
HDFCAMC	EQ	29-Sep-2023	2578.65	2604.70	2652.00	2583.25	2645.00	2647.45	2630.34	433350	11398.56	35472	172665	39.84
HDFCBANK	EQ	29-Sep-2023	1523.70	1523.70	1535.45	1522.30	1525.85	1526.30	1529.20	16026891	245083.76	274764	9339695	58.28
HDFCBSE500	EQ	29-Sep-2023	27.66	27.51	27.98	27.30	27.70	27.65	27.69	19451	5.39	225	8286	42.60
HDFCGOLD	EQ	29-Sep-2023	50.88	50.82	50.86	50.56	50.71	50.69	50.71	402562	204.12	1770	373666	92.82
HDFCGROWTH	EQ	29-Sep-2023	99.15	101.13	103.00	99.15	99.61	99.62	100.30	3005	3.01	250	1756	58.44
HDFCLIFE	EQ	29-Sep-2023	634.70	635.55	639.40	630.65	639.40	637.40	634.98	1830734	11624.85	62066	965151	52.72
HDFCLIQUID	EQ	29-Sep-2023	1000.00	1000.01	1000.01	999.99	999.99	1000.00	1000.01	166	1.66	7	140	84.34
HDFCLOWVOL	EQ	29-Sep-2023	149.12	150.00	151.50	150.00	151.15	151.15	150.73	1306	1.97	12	1302	99.69
HDFCMID150	EQ	29-Sep-2023	150.42	150.99	153.00	150.76	153.00	152.27	151.99	4031	6.13	88	3309	82.09
HDFCMOMENT	EQ	29-Sep-2023	228.68	234.00	234.00	227.00	230.00	231.93	230.94	2701	6.24	82	1510	55.91
HDFCNEXT50	EQ	29-Sep-2023	450.09	451.00	452.50	450.01	452.49	452.49	451.82	165	0.75	10	158	95.76
HDFCNIF100	EQ	29-Sep-2023	197.46	198.29	198.30	198.00	198.00	198.14	198.29	39	0.08	9	39	100.00
HDFCNIFBAN	EQ	29-Sep-2023	449.72	445.22	455.98	440.73	448.50	450.90	450.50	1290	5.81	104	899	69.69
HDFCNIFIT	EQ	29-Sep-2023	322.63	322.61	323.99	317.50	321.33	321.65	320.84	1879	6.03	113	1132	60.24
HDFCNIFTY	EQ	29-Sep-2023	213.96	214.84	223.60	213.50	221.00	215.31	215.51	31847	68.63	446	23079	72.47
HDFCPVTBAN	EQ	29-Sep-2023	231.25	232.00	233.29	231.74	231.74	232.73	232.78	1149	2.67	21	731	63.62
HDFCQUAL	EQ	29-Sep-2023	44.84	44.99	45.40	44.01	44.01	44.48	44.76	10262	4.59	138	6253	60.93
HDFCSENSEX	EQ	29-Sep-2023	721.93	743.60	743.60	718.02	720.10	721.92	722.64	3241	23.42	209	2128	65.66
HDFCSILVER	EQ	29-Sep-2023	69.48	69.84	70.68	69.84	70.41	70.46	70.40	56996	40.12	360	40817	71.61
HDFCSML250	EQ	29-Sep-2023	122.02	127.52	127.52	121.01	122.94	122.76	122.08	87144	106.38	1295	57386	65.85
HDFCVALUE	EQ	29-Sep-2023	105.27	106.69	108.00	104.70	108.00	106.68	105.87	3033	3.21	87	1098	36.20
HEADSUP	EQ	29-Sep-2023	12.05	12.20	12.20	11.15	12.00	11.95	11.86	85804	10.18	613	50509	58.87
HEALTHY	EQ	29-Sep-2023	9.71	9.80	9.86	9.70	9.83	9.81	9.80	149842	14.69	553	120917	80.70
HECPROJECT	EQ	29-Sep-2023	44.45	45.40	46.40	44.40	46.30	46.25	45.32	9009	4.08	310	3425	38.02
HEG	EQ	29-Sep-2023	1707.80	1715.65	1750.00	1710.15	1724.50	1723.30	1731.18	100631	1742.10	8325	31293	31.10
HEIDELBERG	EQ	29-Sep-2023	177.10	177.20	179.35	177.20	179.20	179.05	178.52	102096	182.26	3361	61133	59.88
HEMIPROP	EQ	29-Sep-2023	115.60	116.50	117.75	115.40	116.35	116.50	116.46	481257	560.48	3717	229022	47.59
HERANBA	EQ	29-Sep-2023	358.45	358.45	362.80	356.10	361.00	360.75	360.31	31828	114.68	2130	14627	45.96
HERCULES	EQ	29-Sep-2023	310.95	311.00	324.60	309.85	323.00	322.40	319.56	53619	171.34	3906	28116	52.44
HERITGFOOD	EQ	29-Sep-2023	232.30	231.00	236.00	227.00	233.00	231.15	231.78	171096	396.56	4230	101490	59.32
HEROMOTOCO	EQ	29-Sep-2023	2970.00	2985.05	3070.00	2972.15	3054.50	3057.25	3031.92	375842	11395.24	31760	182470	48.55
HESTERBIO	EQ	29-Sep-2023	1677.95	1699.00	1699.00	1659.25	1661.85	1663.55	1669.65	3038	50.72	407	2506	82.49
HEUBACHIND	EQ	29-Sep-2023	461.05	462.10	465.70	457.00	462.00	461.65	462.73	49125	227.32	4662	25287	51.47
HEXATRADEX	EQ	29-Sep-2023	144.65	145.75	146.95	145.15	145.80	146.20	146.37	2889	4.23	87	2502	86.60
HFCL	EQ	29-Sep-2023	76.00	76.50	80.20	75.70	76.75	77.15	78.16	28070817	21939.67	85002	8946466	31.87
HGINFRA	EQ	29-Sep-2023	938.35	943.25	964.00	938.10	945.00	942.35	949.59	56771	539.09	7626	24131	42.51
HGS	EQ	29-Sep-2023	994.95	1001.75	1007.00	995.20	1005.75	1004.00	1002.29	11498	115.24	1646	5556	48.32
HIGREEN	ST	29-Sep-2023	80.85	84.85	84.85	84.85	84.85	84.85	84.85	102400	86.89	57	102400	100.00
HIKAL	EQ	29-Sep-2023	294.00	294.00	298.25	293.60	295.60	295.40	296.37	102002	302.30	6588	49447	48.48
HIL	EQ	29-Sep-2023	2861.75	2882.20	2900.00	2845.00	2860.00	2861.95	2866.23	5549	159.05	1753	2952	53.20
HILTON	EQ	29-Sep-2023	163.90	164.90	167.00	162.80	164.10	165.40	165.47	80806	133.71	804	68082	84.25
HIMATSEIDE	EQ	29-Sep-2023	136.80	137.90	139.35	135.50	137.00	136.95	137.45	182245	250.50	3659	88699	48.67
HINDALCO	EQ	29-Sep-2023	466.85	478.00	494.50	474.20	493.00	492.65	486.75	11604605	56485.21	124289	4765950	41.07
HINDCOMPOS	EQ	29-Sep-2023	414.85	408.65	428.00	408.65	418.50	420.35	421.57	18637	78.57	2160	9033	48.47
HINDCON	BE	29-Sep-2023	128.90	123.20	132.85	123.20	130.10	130.45	130.62	8194	10.70	125	-	-
HINDCOPPER	EQ	29-Sep-2023	156.30	158.00	163.25	158.00	162.95	162.40	161.17	10590492	17068.24	44720	3280020	30.97
HINDMOTORS	EQ	29-Sep-2023	15.80	16.10	16.10	15.50	15.65	15.60	15.69	546102	85.69	1866	323377	59.22
HINDOILEXP	EQ	29-Sep-2023	170.70	173.00	175.30	165.55	172.55	172.70	171.29	4350214	7451.31	27813	1452416	33.39
HINDPETRO	EQ	29-Sep-2023	249.70	251.70	257.75	250.30	255.00	254.95	254.83	2932062	7471.82	29421	827604	28.23
HINDUNILVR	EQ	29-Sep-2023	2460.35	2465.55	2472.80	2450.50	2469.00	2465.60	2463.67	1249567	30785.26	77257	692769	55.44
HINDWAREAP	EQ	29-Sep-2023	537.60	540.80	558.75	540.80	551.90	551.15	550.18	109890	604.59	7163	60041	54.64
HINDZINC	EQ	29-Sep-2023	297.95	300.30	317.50	300.20	308.40	308.65	310.00	2289398	7097.19	43754	687345	30.02
HIRECT	BE	29-Sep-2023	338.00	339.00	344.75	337.00	344.75	344.75	344.41	6766	23.30	29	-	-
HISARMETAL	BE	29-Sep-2023	160.15	162.95	163.00	161.50	162.90	162.90	162.52	1990	3.23	27	-	-
HITECH	EQ	29-Sep-2023	81.55	82.25	84.55	81.70	82.05	82.30	83.05	881854	732.34	4103	545030	61.81
HITECHCORP	BE	29-Sep-2023	225.00	225.10	229.80	225.00	228.95	227.05	226.90	1806	4.10	22	-	-
HITECHGEAR	EQ	29-Sep-2023	363.30	370.40	372.75	349.85	357.00	355.20	358.47	15244	54.64	698	9484	62.21
HLEGLAS	EQ	29-Sep-2023	548.40	557.75	566.95	551.45	563.00	560.95	559.11	141198	789.46	8952	37646	26.66
HLVLTD	EQ	29-Sep-2023	19.05	19.00	20.85	19.00	20.45	20.40	20.36	5366961	1092.51	8625	1799206	33.52
HMAAGRO	EQ	29-Sep-2023	734.35	730.05	764.90	730.05	746.00	748.45	752.13	40683	305.99	2775	20813	51.16
HMT	BZ	29-Sep-2023	44.15	46.30	46.35	45.90	46.35	46.35	46.33	45283	20.98	166	-	-
HMVL	BE	29-Sep-2023	66.95	67.00	70.00	67.00	69.00	68.90	68.96	19091	13.17	85	-	-
HNDFDS	EQ	29-Sep-2023	568.40	573.85	574.05	531.55	537.00	535.25	543.80	457467	2487.72	34236	310310	67.83
HNGSNGBEES	EQ	29-Sep-2023	263.17	268.97	268.97	263.40	266.00	266.04	265.56	15930	42.30	563	11642	73.08
HOLMARC	ST	29-Sep-2023	79.20	83.15	83.15	79.20	83.15	83.15	82.20	561000	461.15	142	510000	90.91
HOMEFIRST	EQ	29-Sep-2023	820.55	822.00	827.10	806.35	808.00	811.25	815.87	172367	1406.30	9290	128363	74.47
HOMESFY	SM	29-Sep-2023	418.40	421.10	421.10	421.10	421.10	421.10	421.10	300	1.26	1	300	100.00
HONAUT	EQ	29-Sep-2023	39141.20	39160.00	39990.00	38969.00	39790.00	39853.75	39391.66	3142	1237.69	1996	1500	47.74
HONDAPOWER	EQ	29-Sep-2023	2832.50	2846.70	2888.65	2801.15	2812.00	2810.50	2839.26	5840	165.81	2371	1767	30.26
HOVS	BE	29-Sep-2023	53.10	54.00	55.75	53.10	55.75	55.75	54.90	43269	23.75	208	-	-
HPAL	EQ	29-Sep-2023	451.35	452.40	465.95	449.15	465.00	463.30	457.94	83333	381.62	7726	29795	35.75
HPIL	BE	29-Sep-2023	121.95	118.90	124.00	118.90	119.50	119.85	121.60	2330	2.83	69	-	-
HPL	EQ	29-Sep-2023	215.35	217.90	218.70	214.70	215.75	215.35	216.37	142165	307.60	2624	81222	57.13
HSCL	EQ	29-Sep-2023	248.65	249.80	250.10	242.50	243.90	243.40	244.80	1816128	4445.89	17298	1103398	60.76
HTMEDIA	EQ	29-Sep-2023	25.35	25.50	25.70	24.80	25.05	25.05	25.27	405583	102.48	1657	242018	59.67
HUBTOWN	EQ	29-Sep-2023	60.95	62.90	63.95	60.90	63.95	63.95	62.88	153572	96.57	864	97681	63.61
HUDCO	EQ	29-Sep-2023	86.55	87.25	93.80	86.40	91.50	91.80	90.84	42476225	38587.11	94171	7433832	17.50
HUDCO	N8	29-Sep-2023	1165.00	1165.00	1173.49	1165.00	1170.00	1170.00	1169.16	409	4.78	16	359	87.78
HUDCO	N9	29-Sep-2023	1179.50	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	125	1.48	2	125	100.00
HUDCO	ND	29-Sep-2023	1211.00	1224.88	1224.88	1224.00	1224.00	1224.00	1224.29	3	0.04	2	3	100.00
HUDCO	NE	29-Sep-2023	1350.41	1374.00	1374.00	1355.00	1355.00	1355.00	1357.88	94	1.28	7	84	89.36
HUHTAMAKI	EQ	29-Sep-2023	252.50	253.00	259.50	251.00	258.25	257.25	252.73	117448	296.83	2598	101533	86.45
HYBRIDFIN	BE	29-Sep-2023	8.05	8.20	8.20	7.70	8.05	7.80	7.80	4665	0.36	27	-	-
IBMFNIFTY	EQ	29-Sep-2023	204.96	200.86	205.57	200.86	201.10	201.10	201.70	145	0.29	20	120	82.76
IBREALEST	EQ	29-Sep-2023	83.80	84.30	84.90	82.70	83.15	83.25	83.96	9938358	8344.58	24526	2958054	29.76
IBUCCREDIT	NB	29-Sep-2023	980.00	979.00	979.00	978.00	979.00	978.01	978.50	101	0.99	3	101	100.00
IBUCCREDIT	NH	29-Sep-2023	958.00	979.80	979.80	979.80	979.80	979.80	979.80	5	0.05	1	5	100.00
IBUCCREDIT	NM	29-Sep-2023	851.00	875.20	875.20	875.20	875.20	875.20	875.20	10	0.09	1	10	100.00
IBULHSGFIN	AN	29-Sep-2023	960.00	960.00	960.00	959.90	959.90	959.90	959.92	18	0.17	3	18	100.00
IBULHSGFIN	AP	29-Sep-2023	951.00	951.00	954.00	934.00	934.00	934.00	946.71	21	0.20	6	21	100.00
IBULHSGFIN	AT	29-Sep-2023	955.89	955.00	980.00	955.00		955.50	966.98	211	2.04	6	147	69.67
IBULHSGFIN	BG	29-Sep-2023	1000.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	29-Sep-2023	184.90	185.85	191.60	184.80	185.10	185.50	188.11	17675219	33248.58	59273	5731815	32.43
IBULHSGFIN	NA	29-Sep-2023	927.00	938.90	938.90	938.90	938.90	938.90	938.90	300	2.82	1	300	100.00
IBULHSGFIN	NE	29-Sep-2023	920.57	920.00	935.00	920.00	933.00	933.00	932.22	720	6.71	16	720	100.00
IBULHSGFIN	NQ	29-Sep-2023	963.00	966.00	966.00	963.00	963.00	963.00	963.20	25	0.24	4	25	100.00
IBULHSGFIN	NS	29-Sep-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
IBULHSGFIN	Y1	29-Sep-2023	1139.90	1139.90	1139.90	1139.90	1139.90	1139.90	1139.90	38	0.43	5	38	100.00
IBULHSGFIN	Y8	29-Sep-2023	951.01	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IBULHSGFIN	YC	29-Sep-2023	926.00	940.00	940.00	940.00	940.00	940.00	940.00	2	0.02	1	2	100.00
IBULHSGFIN	YT	29-Sep-2023	949.80	950.00	954.00	950.00		954.00	951.24	116	1.10	4	80	68.97
IBULHSGFIN	Z3	29-Sep-2023	1040.00	1014.00	1029.00	1013.00	1029.00	1029.00	1018.83	223	2.27	7	118	52.91
IBULHSGFIN	Z5	29-Sep-2023	940.00	968.70	968.70	968.70	968.70	968.70	968.70	5	0.05	1	5	100.00
IBULHSGFIN	ZK	29-Sep-2023	955.68	966.00	966.00	966.00	966.00	966.00	966.00	6	0.06	2	6	100.00
IBULHSGFIN	ZS	29-Sep-2023	1055.00	1028.63	1028.63	1028.63	1028.63	1028.63	1028.63	3	0.03	1	3	100.00
IBULHSGFIN	ZX	29-Sep-2023	1007.55	1007.60	1007.60	1007.60	1007.60	1007.60	1007.60	15	0.15	1	15	100.00
ICDSLTD	BE	29-Sep-2023	26.90	26.90	26.90	26.90	26.90	26.90	26.90	151	0.04	3	-	-
ICEMAKE	EQ	29-Sep-2023	554.05	560.00	567.70	550.05	552.50	553.85	555.30	22349	124.10	1434	13364	59.80
ICICI10GS	EQ	29-Sep-2023	218.40	218.00	218.40	217.50	218.40	218.40	217.92	46	0.10	7	39	84.78
ICICI500	EQ	29-Sep-2023	28.85	29.39	29.39	28.83	29.06	29.13	29.14	385692	112.38	382	365670	94.81
ICICI5GSEC	EQ	29-Sep-2023	53.25	53.75	53.75	53.25	53.25	53.25	53.73	349	0.19	12	332	95.13
ICICIALPLV	EQ	29-Sep-2023	201.60	201.60	204.75	201.60	204.30	204.17	203.78	5906	12.04	240	3064	51.88
ICICIAUTO	EQ	29-Sep-2023	163.32	163.51	165.19	163.50	164.82	164.82	164.92	5127	8.46	117	4434	86.48
ICICIB22	EQ	29-Sep-2023	74.97	75.75	76.26	74.97	76.00	75.92	75.93	478407	363.27	2368	325558	68.05
ICICIBANK	EQ	29-Sep-2023	942.60	946.70	956.00	943.70	953.00	951.90	952.41	10447334	99501.05	197973	5166164	49.45
ICICIBANKN	EQ	29-Sep-2023	44.72	44.81	45.16	44.75	45.02	45.01	45.05	21243	9.57	364	11335	53.36
ICICIBANKP	EQ	29-Sep-2023	229.69	231.97	231.97	229.68	231.85	231.28	231.30	21216	49.07	137	14779	69.66
ICICICOMMO	EQ	29-Sep-2023	64.10	65.08	65.26	64.39	65.20	65.12	64.97	7680	4.99	116	5583	72.70
ICICICONSU	EQ	29-Sep-2023	85.51	88.90	89.37	85.06	86.30	86.21	86.17	2176	1.88	45	1247	57.31
ICICIFIN	EQ	29-Sep-2023	20.39	20.43	22.40	19.98	20.66	20.63	20.55	17578	3.61	155	13670	77.77
ICICIFMCG	EQ	29-Sep-2023	530.11	530.51	550.11	528.04	534.29	532.40	534.59	19128	102.26	487	9548	49.92
ICICIGI	EQ	29-Sep-2023	1274.25	1279.60	1314.00	1275.00	1304.00	1309.55	1302.29	925827	12056.93	31526	710171	76.71
ICICIGOLD	EQ	29-Sep-2023	50.52	50.72	50.72	50.48	50.62	50.62	50.58	334254	169.05	2689	285043	85.28
ICICIINFRA	EQ	29-Sep-2023	63.26	63.42	64.28	62.68	63.93	63.91	63.84	5102	3.26	93	3596	70.48
ICICILIQ	EQ	29-Sep-2023	1000.50	1000.00	1001.00	999.97	1000.00	999.99	1000.00	232789	2327.89	334	142990	61.42
ICICILOVOL	EQ	29-Sep-2023	161.12	165.95	165.95	160.35	163.00	162.88	161.62	120936	195.46	457	117114	96.84
ICICIM150	EQ	29-Sep-2023	153.36	153.36	155.57	153.36	155.30	154.86	154.85	25327	39.22	432	12895	50.91
ICICIMCAP	EQ	29-Sep-2023	120.23	120.00	121.79	119.91	121.40	121.50	121.02	21685	26.24	170	12748	58.79
ICICIMOM30	EQ	29-Sep-2023	23.21	23.58	23.64	23.06	23.61	23.54	23.56	48051	11.32	148	32845	68.35
ICICINF100	EQ	29-Sep-2023	213.43	219.85	219.85	213.30	215.41	215.35	214.98	8186	17.60	231	7280	88.93
ICICINIFTY	EQ	29-Sep-2023	214.39	214.99	216.82	214.39	216.60	216.07	215.91	110198	237.93	2746	76241	69.19
ICICINV20	EQ	29-Sep-2023	113.56	114.88	114.97	113.50	114.15	114.43	114.33	21561	24.65	667	10903	50.57
ICICINXT50	EQ	29-Sep-2023	46.25	46.74	46.74	45.81	46.74	46.61	46.54	80942	37.67	689	32732	40.44
ICICIPHARM	EQ	29-Sep-2023	96.17	96.40	98.80	96.40	98.70	98.67	97.83	46974	45.95	206	40543	86.31
ICICIPRULI	EQ	29-Sep-2023	566.10	568.90	569.90	560.15	564.05	566.20	565.27	1286955	7274.71	20303	600483	46.66
ICICIQTY30	EQ	29-Sep-2023	162.60	162.61	164.49	162.61	163.96	163.96	163.89	199	0.33	18	77	38.69
ICICISENSX	EQ	29-Sep-2023	730.74	733.00	735.94	731.01	733.90	733.82	733.37	1986	14.56	145	1537	77.39
ICICISILVE	EQ	29-Sep-2023	72.03	72.50	73.25	72.50	73.19	73.16	73.07	301303	220.17	678	249612	82.84
ICICITECH	EQ	29-Sep-2023	33.49	33.95	33.95	33.07	33.40	33.44	33.32	375406	125.09	1670	262887	70.03
ICIL	EQ	29-Sep-2023	229.65	230.60	231.25	220.50	223.30	223.45	224.15	442168	991.11	16174	236318	53.45
ICRA	EQ	29-Sep-2023	5427.75	5453.05	5504.00	5436.50	5455.00	5483.15	5470.59	914	50.00	481	499	54.60
IDBI	EQ	29-Sep-2023	70.05	70.50	71.45	70.35	70.65	70.75	70.81	6540476	4631.03	15827	2184891	33.41
IDEA	EQ	29-Sep-2023	11.65	11.75	12.10	11.60	11.75	11.65	11.84	184144576	21800.75	101685	50391537	27.37
IDEAFORGE	EQ	29-Sep-2023	898.35	904.00	916.10	895.35	898.00	898.50	904.03	131045	1184.69	8201	57725	44.05
IDFC	EQ	29-Sep-2023	127.15	128.00	130.40	127.10	128.65	128.85	128.92	9841054	12686.92	27195	4062819	41.28
IDFCFIRSTB	EQ	29-Sep-2023	94.55	95.15	95.90	94.20	95.50	95.50	95.20	21360102	20335.32	67459	5254354	24.60
IDFNIFTYET	EQ	29-Sep-2023	209.16	212.99	212.99	210.01	210.01	210.01	211.78	32	0.07	7	18	56.25
IEL	BE	29-Sep-2023	10.10	10.20	10.20	10.20	10.20	10.20	10.20	51197	5.22	83	-	-
IEX	EQ	29-Sep-2023	131.05	131.75	133.00	131.30	132.10	132.20	132.15	3741421	4944.23	26622	1386089	37.05
IFBAGRO	EQ	29-Sep-2023	517.75	520.15	525.00	514.80	524.95	521.15	519.19	4444	23.07	572	2891	65.05
IFBIND	EQ	29-Sep-2023	888.60	884.00	928.00	884.00	902.20	903.30	905.33	35376	320.27	5523	11398	32.22
IFCI	EQ	29-Sep-2023	24.15	24.30	25.00	24.25	24.40	24.40	24.57	38194391	9383.78	26359	7378476	19.32
IFCI	NH	29-Sep-2023	1088.00	1088.00	1088.00	1084.00	1084.99	1084.99	1084.90	63	0.68	6	59	93.65
IFCI	NL	29-Sep-2023	1046.05	1050.00	1054.00	1050.00	1054.00	1054.00	1051.23	81	0.85	3	81	100.00
IFGLEXPOR	EQ	29-Sep-2023	463.00	469.00	478.95	464.55	477.00	475.95	473.16	16644	78.75	2300	10116	60.78
IGARASHI	EQ	29-Sep-2023	621.30	624.30	638.80	614.10	615.60	617.10	624.88	58799	367.42	6816	21771	37.03
IGL	EQ	29-Sep-2023	449.80	450.00	457.05	448.75	454.00	454.85	454.34	1045038	4748.05	22643	552924	52.91
IGPL	EQ	29-Sep-2023	524.90	524.90	538.00	522.85	531.90	530.35	531.86	38348	203.96	4142	18558	48.39
IIFCL	N4	29-Sep-2023	1323.99	1315.05	1315.05	1315.05	1315.05	1315.05	1315.05	20	0.26	1	20	100.00
IIFL	EQ	29-Sep-2023	593.90	594.90	602.00	591.10	597.60	597.55	597.00	335764	2004.52	13715	183681	54.71
IIFL	N6	29-Sep-2023	1003.30	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	180	1.82	1	180	100.00
IIFL	N7	29-Sep-2023	1025.00	1026.10	1026.10	1026.10	1026.10	1026.10	1026.10	50	0.51	1	50	100.00
IIFL	NC	29-Sep-2023	997.25	997.25	998.25	997.00	997.00	997.00	997.25	178	1.78	3	178	100.00
IIFL	NE	29-Sep-2023	996.00	988.00	1005.00	988.00	1005.00	1004.27	999.30	675	6.75	13	675	100.00
IIFL	NF	29-Sep-2023	979.00	981.00	981.00	975.00	975.00	975.00	977.27	1260	12.31	19	1260	100.00
IIFL	NG	29-Sep-2023	1131.50	1107.00	1140.00	1107.00	1140.00	1140.00	1109.75	12	0.13	2	12	100.00
IIFL	NL	29-Sep-2023	954.00	954.00	955.00	940.01	955.00	955.00	951.07	130	1.24	9	78	60.00
IIFL	NM	29-Sep-2023	1035.12	1022.00	1022.00	1000.00	1000.00	1000.00	1007.00	31	0.31	7	31	100.00
IIFL	NS	29-Sep-2023	950.00	950.00	969.00	950.00	955.00	954.94	958.76	828	7.94	19	828	100.00
IIFL	NV	29-Sep-2023	956.00	956.00	961.00	956.00	961.00	961.00	958.08	1831	17.54	19	1010	55.16
IIFL	NW	29-Sep-2023	965.08	952.49	958.80	952.49	958.80	958.80	957.75	60	0.57	2	60	100.00
IIFL	Y0	29-Sep-2023	928.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IIFLSEC	EQ	29-Sep-2023	84.55	85.45	88.35	84.50	86.50	86.90	86.62	1304080	1129.54	8188	610010	46.78
IIHFL	N4	29-Sep-2023	975.00	960.50	965.00	958.00	965.00	962.66	960.09	286	2.75	28	281	98.25
IIHFL	N5	29-Sep-2023	981.80	984.75	984.75	976.40	977.00	978.19	977.58	1640	16.03	27	1640	100.00
IIHFL	N6	29-Sep-2023	1110.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	55	0.60	1	55	100.00
IIHFL	N7	29-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	35	0.35	2	35	100.00
IIHFL	NC	29-Sep-2023	918.00	915.40	915.40	901.00	910.00	909.37	903.78	1205	10.89	23	950	78.84
IIHFL	NE	29-Sep-2023	960.35	1040.45	1040.45	1040.45	1040.45	1040.45	1040.45	37	0.38	3	37	100.00
IITL	BE	29-Sep-2023	107.55	105.10	105.10	105.00	105.00	105.00	105.01	1310	1.38	15	-	-
IKIO	EQ	29-Sep-2023	352.80	355.90	357.95	350.55	356.00	354.65	354.65	187151	663.72	10342	81269	43.42
IL&FSENGG	BZ	29-Sep-2023	16.45	16.05	17.25	16.05	17.15	17.15	17.22	37364	6.43	93	-	-
IL&FSTRANS	BZ	29-Sep-2023	3.65	3.80	3.80	3.80	3.80	3.80	3.80	50196	1.91	39	-	-
IMAGICAA	EQ	29-Sep-2023	52.60	52.65	53.70	52.25	52.65	52.60	52.94	918559	486.25	3746	380349	41.41
IMFA	EQ	29-Sep-2023	414.95	418.00	429.10	416.00	417.00	418.50	422.56	144850	612.08	9904	60305	41.63
IMPAL	EQ	29-Sep-2023	787.85	807.95	807.95	781.05	791.95	790.30	790.49	2226	17.60	334	1502	67.48
IMPEXFERRO	BE	29-Sep-2023	3.45	3.40	3.40	3.40	3.40	3.40	3.40	5278	0.18	14	-	-
INCREDIBLE	EQ	29-Sep-2023	28.25	29.55	29.55	28.25	28.50	28.35	28.58	13729	3.92	150	10563	76.94
INDBANK	BE	29-Sep-2023	36.75	37.50	37.50	36.05	37.35	37.30	37.16	75834	28.18	330	-	-
INDHOTEL	EQ	29-Sep-2023	405.15	408.90	412.25	403.30	412.00	411.10	409.31	2722052	11141.52	58160	912809	33.53
INDIACEM	EQ	29-Sep-2023	226.65	229.60	235.90	228.25	233.40	233.20	232.67	6787018	15791.10	34026	1774592	26.15
INDIAGLYCO	EQ	29-Sep-2023	696.85	700.00	708.15	695.20	700.55	699.65	701.50	48527	340.42	3322	25492	52.53
INDIAMART	EQ	29-Sep-2023	2867.75	2880.00	2889.55	2850.10	2863.05	2876.30	2871.76	127064	3648.97	14598	62510	49.20
INDIANB	EQ	29-Sep-2023	413.90	418.25	428.80	418.00	422.50	423.55	423.71	2238261	9483.78	30914	515564	23.03
INDIANCARD	EQ	29-Sep-2023	252.90	253.00	264.05	252.05	264.00	262.95	258.59	9409	24.33	619	5835	62.02
INDIANHUME	EQ	29-Sep-2023	242.50	244.40	245.05	240.55	240.75	241.80	242.05	45143	109.27	1827	35273	78.14
INDIGO	EQ	29-Sep-2023	2342.35	2350.00	2387.15	2343.05	2379.80	2381.20	2378.74	755086	17961.51	38399	471184	62.40
INDIGOPNTS	EQ	29-Sep-2023	1485.30	1500.00	1506.65	1481.00	1485.10	1485.80	1490.69	32815	489.17	5747	18003	54.86
INDIGRID	IV	29-Sep-2023	137.92	138.34	138.34	137.30	137.50	137.57	137.82	183066	252.30	825	182081	99.46
INDIGRID	NJ	29-Sep-2023	1022.40	1022.40	1022.40	1022.05	1022.05	1022.05	1022.24	400	4.09	5	400	100.00
INDIGRID	NL	29-Sep-2023	999.99	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
INDNIPPON	EQ	29-Sep-2023	513.10	518.95	519.95	510.00	513.65	513.25	514.60	12997	66.88	1329	8532	65.65
INDOAMIN	EQ	29-Sep-2023	119.50	121.00	122.50	118.45	120.90	120.20	119.46	66709	79.69	1553	38817	58.19
INDOBORAX	BE	29-Sep-2023	159.60	159.10	162.70	158.05	159.10	159.00	160.21	26602	42.62	454	-	-
INDOCO	EQ	29-Sep-2023	335.55	337.25	342.50	334.25	338.95	339.00	339.32	86279	292.76	5096	51761	59.99
INDORAMA	EQ	29-Sep-2023	48.25	47.55	49.50	47.55	48.65	48.85	48.78	156012	76.10	1847	26811	17.19
INDOSTAR	BE	29-Sep-2023	172.00	172.00	175.00	169.55	170.05	170.05	172.40	49011	84.49	332	-	-
INDOTECH	BE	29-Sep-2023	428.40	419.85	431.00	419.85	431.00	431.00	421.86	12170	51.34	29	-	-
INDOTHAI	BE	29-Sep-2023	225.00	220.00	226.00	216.10	225.00	225.35	221.87	749	1.66	15	-	-
INDOWIND	BE	29-Sep-2023	13.65	13.65	13.90	13.55	13.55	13.55	13.68	128611	17.59	381	-	-
INDRAMEDCO	BE	29-Sep-2023	164.00	167.50	169.00	164.60	168.00	167.85	167.34	56549	94.63	585	-	-
INDSWFTLAB	EQ	29-Sep-2023	87.40	87.80	91.25	87.70	90.10	90.35	89.43	278424	248.98	3309	157888	56.71
INDSWFTLTD	BE	29-Sep-2023	19.90	19.50	19.50	19.50	19.50	19.50	19.50	10190	1.99	7	-	-
INDTERRAIN	EQ	29-Sep-2023	60.80	61.75	61.75	60.00	60.50	60.65	60.68	138040	83.76	1648	79985	57.94
INDUSINDBK	EQ	29-Sep-2023	1413.00	1415.05	1439.95	1399.30	1429.55	1428.85	1422.01	2593595	36881.08	80492	1637924	63.15
INDUSTOWER	EQ	29-Sep-2023	189.60	191.00	197.15	191.00	191.65	191.70	193.75	11088675	21484.18	63954	3660142	33.01
INFIBEAM	EQ	29-Sep-2023	17.60	17.75	17.90	17.60	17.75	17.75	17.76	27266120	4841.32	19453	6883071	25.24
INFINIUM	SM	29-Sep-2023	278.00	264.10	264.20	264.10	264.10	264.10	264.11	34000	89.80	16	32000	94.12
INFOBEAN	EQ	29-Sep-2023	460.10	464.70	465.55	459.80	460.00	460.45	461.59	6944	32.05	1295	4214	60.69
INFOLLION	SM	29-Sep-2023	175.75	179.00	180.00	179.00	180.00	180.00	179.72	8000	14.38	5	8000	100.00
INFOMEDIA	EQ	29-Sep-2023	5.95	6.20	6.20	6.20	6.20	6.20	6.20	14009	0.87	24	14009	100.00
INFRABEES	EQ	29-Sep-2023	643.33	657.00	657.00	638.41	649.50	647.68	648.25	2863	18.56	216	1988	69.44
INFY	EQ	29-Sep-2023	1439.45	1432.10	1446.80	1416.00	1429.65	1435.45	1432.83	6068968	86957.78	214627	3078641	50.73
INGERRAND	EQ	29-Sep-2023	2939.45	2940.00	2971.50	2911.40	2944.95	2927.35	2931.61	66732	1956.32	3533	7795	11.68
INNOVATIVE	SM	29-Sep-2023	6.80	6.60	6.75	6.50	6.50	6.50	6.54	48000	3.14	15	42000	87.50
INOXGREEN	EQ	29-Sep-2023	64.30	64.70	64.80	63.40	64.30	64.00	63.96	528642	338.10	4246	203994	38.59
INOXWIND	EQ	29-Sep-2023	194.15	195.00	197.40	190.10	192.00	193.05	193.55	394064	762.73	7455	255854	64.93
INSECTICID	EQ	29-Sep-2023	463.80	463.80	504.90	460.30	500.00	499.70	491.80	237541	1168.23	17194	109483	46.09
INSPIRISYS	BE	29-Sep-2023	61.85	60.00	63.40	60.00	60.30	61.05	61.61	3883	2.39	44	-	-
INTELLECT	EQ	29-Sep-2023	712.80	716.00	719.50	702.70	708.90	706.30	709.53	193800	1375.07	9186	72950	37.64
INTENTECH	EQ	29-Sep-2023	80.60	81.75	81.90	80.50	81.20	81.05	81.09	60536	49.09	768	34449	56.91
INTLCONV	EQ	29-Sep-2023	80.10	80.10	82.15	79.50	81.50	81.55	81.09	268309	217.56	2509	169117	63.03
INVENTURE	EQ	29-Sep-2023	2.35	2.35	2.50	2.30	2.40	2.40	2.41	7179594	172.88	1597	3506328	48.84
IOB	EQ	29-Sep-2023	46.35	46.90	47.50	46.10	46.95	46.75	46.67	71688701	33455.69	94527	8244200	11.50
IOC	EQ	29-Sep-2023	89.80	90.60	91.15	90.25	90.95	90.95	90.85	7353379	6680.76	36914	3120821	42.44
IOLCP	EQ	29-Sep-2023	466.60	468.90	481.90	468.85	477.70	476.65	476.41	401480	1912.71	14657	133138	33.16
IONEXCHANG	EQ	29-Sep-2023	503.65	505.00	536.20	503.05	519.00	518.20	522.91	228842	1196.65	19758	111510	48.73
IPCALAB	EQ	29-Sep-2023	923.90	928.85	948.00	920.50	936.90	935.65	937.67	914891	8578.66	22689	578846	63.27
IPL	EQ	29-Sep-2023	280.35	282.95	301.50	281.00	292.70	295.15	293.76	2519332	7400.80	15907	757570	30.07
IPSL	SM	29-Sep-2023	120.00	135.00	144.00	135.00	144.00	141.20	141.19	14000	19.77	7	14000	100.00
IRB	EQ	29-Sep-2023	31.65	31.80	32.25	31.50	31.60	31.60	31.78	10133352	3219.99	17796	4523984	44.64
IRBINVIT	IV	29-Sep-2023	70.53	70.60	70.78	70.10	70.35	70.44	70.35	306553	215.66	1286	290260	94.69
IRCON	EQ	29-Sep-2023	140.90	141.65	147.25	140.50	144.50	144.85	144.21	9906972	14287.23	43087	2423447	24.46
IRCTC	EQ	29-Sep-2023	672.10	676.10	683.35	673.80	679.05	680.85	679.38	846290	5749.54	23784	321260	37.96
IREDA	N4	29-Sep-2023	1055.00	1068.99	1068.99	1068.99	1068.99	1068.99	1068.99	50	0.53	1	50	100.00
IREDA	N5	29-Sep-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	70	0.84	1	70	100.00
IREDA	N6	29-Sep-2023	1300.00	1297.83	1297.83	1297.83	1297.83	1297.83	1297.83	3000	38.93	3	3000	100.00
IREDA	N7	29-Sep-2023	1165.41	1177.70	1177.70	1177.70	1177.70	1177.70	1177.70	55	0.65	1	55	100.00
IRFC	EQ	29-Sep-2023	74.85	75.30	77.55	74.60	76.60	76.55	76.18	39254526	29902.65	99730	11626405	29.62
IRFC	N2	29-Sep-2023	1168.72	1159.20	1167.99	1159.20	1159.47	1159.47	1159.73	21	0.24	3	21	100.00
IRFC	N4	29-Sep-2023	1145.00	1150.00	1150.00	1148.00	1150.00	1150.00	1149.94	4635	53.30	7	4635	100.00
IRFC	N9	29-Sep-2023	1046.71	1045.26	1050.00	1045.26	1047.00	1047.07	1046.47	1881	19.68	19	1881	100.00
IRFC	NA	29-Sep-2023	1208.90	1204.95	1205.00	1204.95	1205.00	1204.99	1205.00	12	0.14	3	11	91.67
IRFC	ND	29-Sep-2023	1045.01	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	1	100	100.00
IRFC	NE	29-Sep-2023	1210.00	1215.00	1215.00	1204.00	1213.99	1213.99	1211.51	225	2.73	7	225	100.00
IRFC	NI	29-Sep-2023	1088.05	1086.73	1095.00	1086.50	1095.00	1095.00	1092.43	115	1.26	4	115	100.00
IRFC	NJ	29-Sep-2023	1190.00	1197.49	1197.49	1197.49	1197.49	1197.49	1197.49	1	0.01	1	1	100.00
IRFC	NK	29-Sep-2023	1220.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	791	9.69	6	791	100.00
IRFC	NN	29-Sep-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	54	0.59	2	54	100.00
IRFC	NO	29-Sep-2023	1198.65	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1000	12.00	16	1000	100.00
IRIS	BE	29-Sep-2023	98.55	100.75	103.45	97.00	103.45	102.95	101.63	40202	40.86	218	-	-
IRISDOREME	EQ	29-Sep-2023	74.50	77.00	89.40	75.50	89.40	89.40	85.47	1732007	1480.37	15380	343540	19.83
ISEC	EQ	29-Sep-2023	620.70	620.70	624.90	618.65	618.65	621.40	622.26	75874	472.13	6544	34444	45.40
ISFT	EQ	29-Sep-2023	140.95	143.05	143.60	140.55	142.30	142.40	142.44	9106	12.97	738	4077	44.77
ISGEC	EQ	29-Sep-2023	714.55	712.00	731.90	712.00	726.85	727.45	725.06	43930	318.52	5884	21367	48.64
ISHAN	SM	29-Sep-2023	33.35	34.50	34.50	34.50	34.50	34.50	34.50	6400	2.21	4	6400	100.00
ISMTLTD	EQ	29-Sep-2023	76.70	77.10	77.65	75.75	76.80	76.65	76.68	141455	108.47	2044	71541	50.58
ITBEES	EQ	29-Sep-2023	33.54	34.01	34.01	33.17	33.50	33.49	33.43	4880071	1631.23	17885	3356171	68.77
ITC	EQ	29-Sep-2023	440.75	442.00	445.60	439.20	443.50	444.40	443.32	8160058	36175.51	138714	4576583	56.09
ITDC	EQ	29-Sep-2023	372.50	375.10	379.00	372.00	377.00	376.00	375.83	23846	89.62	1781	10364	43.46
ITDCEM	EQ	29-Sep-2023	215.10	215.25	218.95	213.65	217.00	216.30	216.12	535248	1156.79	8854	243546	45.50
ITI	EQ	29-Sep-2023	203.20	204.25	208.00	200.10	200.25	201.10	203.73	4020979	8191.89	25653	745216	18.53
IVC	BE	29-Sep-2023	7.90	8.10	8.10	7.85	7.95	7.90	7.96	186975	14.88	479	-	-
IVP	EQ	29-Sep-2023	162.60	163.95	165.90	163.00	163.00	163.45	164.25	3949	6.49	104	3293	83.39
IVZINGOLD	EQ	29-Sep-2023	5155.00	5122.30	5150.00	5101.05	5150.00	5149.95	5131.06	55	2.82	24	31	56.36
IVZINNIFTY	EQ	29-Sep-2023	2191.15	2196.75	2198.40	2196.75	2198.40	2198.40	2198.32	21	0.46	2	21	100.00
IWEL	EQ	29-Sep-2023	2483.90	2512.65	2512.65	2410.00	2430.00	2430.15	2446.66	3893	95.25	607	2787	71.59
IZMO	BE	29-Sep-2023	186.20	186.20	187.00	186.20	186.20	186.20	186.71	12156	22.70	47	-	-
J&KBANK	EQ	29-Sep-2023	106.20	107.00	107.60	105.05	105.40	105.35	106.15	3713586	3941.92	13567	1234928	33.25
JAGRAN	EQ	29-Sep-2023	100.05	100.00	101.45	99.50	99.60	99.95	100.16	158794	159.05	2133	93417	58.83
JAGSNPHARM	EQ	29-Sep-2023	416.35	410.05	423.00	410.05	420.00	419.35	418.94	11970	50.15	1433	5716	47.75
JAIBALAJI	BE	29-Sep-2023	418.50	420.00	439.40	418.00	439.40	436.30	429.18	451072	1935.92	1720	-	-
JAICORPLTD	EQ	29-Sep-2023	213.50	214.70	216.50	211.65	213.80	214.30	214.13	896001	1918.59	9665	232590	25.96
JAINAM	SM	29-Sep-2023	131.00	131.00	131.00	131.00	131.00	131.00	131.00	2000	2.62	2	2000	100.00
JAIPURKURT	EQ	29-Sep-2023	76.50	76.05	82.25	74.80	80.00	81.00	78.51	37280	29.27	665	22891	61.40
JALAN	SM	29-Sep-2023	5.30	5.40	5.45	5.30	5.30	5.30	5.36	12000	0.64	4	9000	75.00
JAMNAAUTO	EQ	29-Sep-2023	118.30	118.90	118.95	116.75	116.95	116.95	117.25	785300	920.73	6487	432854	55.12
JASH	EQ	29-Sep-2023	1344.55	1341.10	1366.00	1338.05	1345.00	1345.35	1349.90	2243	30.28	505	1344	59.92
JAYAGROGN	EQ	29-Sep-2023	199.95	202.00	204.65	198.30	198.70	199.95	200.67	19798	39.73	676	15525	78.42
JAYBARMARU	EQ	29-Sep-2023	273.70	279.00	279.00	273.05	275.50	275.25	275.10	8313	22.87	427	5267	63.36
JAYNECOIND	EQ	29-Sep-2023	34.45	34.05	36.15	34.05	35.35	35.25	35.50	531319	188.60	1303	380935	71.70
JAYSREETEA	EQ	29-Sep-2023	108.50	109.60	110.70	107.50	108.60	108.50	108.94	120870	131.67	2374	57988	47.98
JBCHEPHARM	EQ	29-Sep-2023	1408.95	1416.00	1489.50	1406.75	1480.95	1482.10	1464.96	180320	2641.62	15319	87605	48.58
JBMA	BE	29-Sep-2023	1371.40	1386.00	1389.00	1351.10	1373.00	1371.85	1370.81	20896	286.44	2555	-	-
JCHAC	EQ	29-Sep-2023	1230.45	1230.95	1232.50	1217.85	1228.00	1222.30	1226.63	13302	163.17	1571	8356	62.82
JETAIRWAYS	BZ	29-Sep-2023	53.15	53.95	55.80	52.70	55.80	55.80	55.42	116089	64.33	474	-	-
JETFREIGHT	BE	29-Sep-2023	9.85	9.95	9.95	9.70	9.70	9.75	9.80	41103	4.03	175	-	-
JETKNIT	SM	29-Sep-2023	85.55	89.80	89.80	89.80	89.80	89.80	89.80	1500	1.35	1	1500	100.00
JFLLIFE	SM	29-Sep-2023	44.05	44.10	46.90	44.10	46.90	46.90	44.90	8000	3.59	4	4000	50.00
JHS	BE	29-Sep-2023	21.90	21.90	22.15	21.90	22.15	22.15	22.04	11611	2.56	20	-	-
JINDALPHOT	EQ	29-Sep-2023	531.80	536.00	557.00	530.00	535.90	538.45	542.13	39780	215.66	2441	13773	34.62
JINDALPOLY	EQ	29-Sep-2023	676.00	677.00	681.85	667.00	674.00	673.80	673.40	47536	320.11	3724	21197	44.59
JINDALSAW	EQ	29-Sep-2023	350.30	350.30	352.00	345.00	346.15	346.60	347.61	308423	1072.11	10360	147086	47.69
JINDALSTEL	EQ	29-Sep-2023	681.85	686.30	705.70	686.30	702.00	701.35	699.21	1418848	9920.72	27234	343618	24.22
JINDRILL	EQ	29-Sep-2023	608.30	618.75	648.80	604.05	648.00	639.90	630.08	259570	1635.49	13940	102046	39.31
JINDWORLD	EQ	29-Sep-2023	373.50	377.00	385.00	375.20	384.95	383.35	380.81	90535	344.77	5420	31387	34.67
JIOFIN	EQ	29-Sep-2023	225.05	225.90	232.90	225.00	231.00	231.20	229.48	12411231	28481.33	106913	6367507	51.30
JISLDVREQS	BE	29-Sep-2023	32.00	31.95	32.60	31.95	32.25	32.25	32.20	8390	2.70	35	-	-
JISLJALEQS	EQ	29-Sep-2023	61.90	62.40	63.75	62.20	63.25	63.35	63.03	3251037	2049.07	12282	1163475	35.79
JITFINFRA	BE	29-Sep-2023	423.05	427.00	440.00	412.00	425.00	415.70	421.08	26427	111.28	216	-	-
JIWANRAM	ST	29-Sep-2023	20.00	20.25	21.00	19.00	21.00	21.00	20.33	1044000	212.19	165	1032000	98.85
JKCEMENT	EQ	29-Sep-2023	3145.30	3145.00	3203.05	3139.05	3189.10	3179.45	3176.85	34846	1107.01	6526	13046	37.44
JKIL	EQ	29-Sep-2023	421.45	419.15	437.75	418.00	432.95	432.40	430.56	310416	1336.51	13561	154391	49.74
JKLAKSHMI	EQ	29-Sep-2023	642.80	644.00	648.65	635.00	646.00	645.45	639.83	337509	2159.48	9467	246917	73.16
JKPAPER	EQ	29-Sep-2023	387.55	388.80	395.00	388.75	393.20	392.95	392.69	522308	2051.04	10290	222792	42.66
JKTYRE	EQ	29-Sep-2023	273.75	275.90	280.40	274.00	278.50	278.00	277.81	861351	2392.92	15317	273649	31.77
JLHL	EQ	29-Sep-2023	1100.90	1120.00	1144.00	1070.05	1078.00	1076.05	1111.52	241694	2686.49	18632	70702	29.25
JMA	EQ	29-Sep-2023	72.75	74.50	77.00	73.50	75.05	75.20	75.23	51433	38.69	799	26639	51.79
JMFINANCIL	EQ	29-Sep-2023	84.90	85.40	86.95	84.95	86.05	86.35	85.80	1469567	1260.93	7346	520834	35.44
JOCIL	EQ	29-Sep-2023	197.80	200.75	201.50	197.00	199.00	197.80	198.97	12387	24.65	750	6246	50.42
JPASSOCIAT	EQ	29-Sep-2023	11.95	12.05	12.10	11.75	12.00	11.95	11.91	14147031	1684.38	4995	4422291	31.26
JPOLYINVST	EQ	29-Sep-2023	532.30	539.95	561.35	530.10	539.75	544.85	543.93	10779	58.63	1612	5414	50.23
JPPOWER	EQ	29-Sep-2023	10.40	10.50	10.55	10.15	10.25	10.25	10.29	92293225	9500.09	32910	24836621	26.91
JSL	EQ	29-Sep-2023	472.65	467.45	484.80	466.00	475.95	475.85	478.29	1167649	5584.77	30201	781201	66.90
JSLL	SM	29-Sep-2023	952.55	926.65	944.00	926.65	937.00	938.50	936.24	5500	51.49	11	3000	54.55
JSWENERGY	EQ	29-Sep-2023	416.50	419.60	440.20	417.60	436.90	437.40	432.06	3958186	17101.82	49026	1044764	26.40
JSWHL	EQ	29-Sep-2023	4981.75	4994.85	5194.95	4946.00	5050.00	5043.00	5060.31	32099	1624.31	2875	25411	79.16
JSWSTEEL	EQ	29-Sep-2023	768.10	775.85	783.90	771.45	779.00	779.60	778.80	1704218	13272.41	67221	462425	27.13
JTEKTINDIA	EQ	29-Sep-2023	146.55	147.75	149.60	145.80	146.10	147.40	147.69	203478	300.53	4461	95083	46.73
JTLIND	EQ	29-Sep-2023	231.85	231.00	234.00	227.50	230.00	230.40	229.99	677144	1557.33	6719	308993	45.63
JUBLFOOD	EQ	29-Sep-2023	540.65	543.75	543.75	531.05	533.00	533.10	536.14	2840028	15226.60	43491	1390189	48.95
JUBLINDS	EQ	29-Sep-2023	641.20	645.75	664.80	641.25	650.00	647.25	648.93	8560	55.55	1326	3375	39.43
JUBLINGREA	EQ	29-Sep-2023	463.60	468.00	487.70	466.25	480.00	479.05	479.68	429017	2057.93	26136	158570	36.96
JUBLPHARMA	EQ	29-Sep-2023	425.65	425.65	442.45	423.95	437.05	435.15	435.08	138010	600.45	9143	59594	43.18
JUNIORBEES	EQ	29-Sep-2023	474.81	478.65	480.00	474.81	480.00	478.93	477.58	61170	292.13	3769	32087	52.46
JUSTDIAL	EQ	29-Sep-2023	724.90	729.95	736.00	720.30	731.00	729.40	727.76	65447	476.29	4236	27417	41.89
JWL	EQ	29-Sep-2023	333.75	349.00	349.00	321.15	327.00	327.25	331.86	2474099	8210.60	40748	1121735	45.34
JYOTHYLAB	EQ	29-Sep-2023	369.05	368.05	369.85	356.30	360.50	360.50	363.78	649237	2361.79	16107	350878	54.04
JYOTISTRUC	BE	29-Sep-2023	14.45	14.70	14.70	14.70	14.70	14.70	14.70	441799	64.94	170	-	-
KABRAEXTRU	EQ	29-Sep-2023	437.00	439.90	447.40	434.00	438.00	440.30	441.08	51623	227.70	5044	25963	50.29
KAJARIACER	EQ	29-Sep-2023	1327.00	1344.00	1350.00	1300.00	1324.80	1322.10	1316.96	228960	3015.31	23459	135788	59.31
KAKATCEM	EQ	29-Sep-2023	219.90	228.95	228.95	219.30	220.95	220.95	221.44	6556	14.52	364	4243	64.72
KALAMANDIR	EQ	29-Sep-2023	251.35	251.90	258.80	250.00	253.70	253.05	254.32	1962406	4990.83	53169	1089995	55.54
KALYANIFRG	BE	29-Sep-2023	518.30	507.95	507.95	507.95	507.95	507.95	507.95	116	0.59	16	-	-
KALYANKJIL	EQ	29-Sep-2023	224.25	225.20	231.90	225.20	228.00	227.55	228.70	1902262	4350.55	28147	724515	38.09
KAMATHOTEL	EQ	29-Sep-2023	201.75	202.95	205.15	199.40	200.00	199.85	202.06	30163	60.95	658	25607	84.90
KAMDHENU	EQ	29-Sep-2023	291.50	292.00	294.50	288.00	289.35	290.10	291.54	26736	77.95	1632	13569	50.75
KAMOPAINTS	BE	29-Sep-2023	162.30	162.25	164.40	158.25	162.95	161.05	162.21	29664	48.12	275	-	-
KANANIIND	EQ	29-Sep-2023	7.80	7.85	8.05	7.85	7.90	7.90	7.94	83086	6.59	472	53223	64.06
KANORICHEM	EQ	29-Sep-2023	138.00	139.65	143.70	138.70	139.05	139.55	141.60	149002	210.99	3183	86267	57.90
KANPRPLA	EQ	29-Sep-2023	119.55	120.15	120.60	118.70	120.00	119.25	119.32	4515	5.39	138	3500	77.52
KANSAINER	EQ	29-Sep-2023	322.00	322.10	323.95	316.65	317.50	317.45	318.60	264942	844.11	11211	147474	55.66
KAPSTON	EQ	29-Sep-2023	180.05	183.20	183.50	177.60	178.00	178.80	180.02	8141	14.66	769	3922	48.18
KARMAENG	BE	29-Sep-2023	45.65	47.90	47.90	47.90	47.90	47.90	47.90	25581	12.25	88	-	-
KARURVYSYA	EQ	29-Sep-2023	132.85	134.20	135.15	131.70	134.25	133.80	133.84	1475307	1974.54	10193	715713	48.51
KAUSHALYA	EQ	29-Sep-2023	6.40	6.60	7.00	6.45	7.00	6.95	6.85	617623	42.30	772	314712	50.96
KAVVERITEL	BE	29-Sep-2023	8.25	8.25	8.25	8.25	8.25	8.25	8.25	3604	0.30	40	-	-
KAYA	EQ	29-Sep-2023	342.50	342.00	348.00	337.95	345.00	345.10	341.65	7489	25.59	306	5601	74.79
KAYNES	EQ	29-Sep-2023	2244.50	2253.15	2346.95	2212.35	2287.00	2300.30	2296.45	99919	2294.59	15675	40865	40.90
KBCGLOBAL	BE	29-Sep-2023	2.55	2.55	2.55	2.50	2.50	2.50	2.50	931567	23.33	506	-	-
KCP	EQ	29-Sep-2023	114.80	115.75	120.65	114.60	119.30	119.15	118.27	387050	457.75	3878	231539	59.82
KCPSUGIND	EQ	29-Sep-2023	36.30	36.60	36.70	35.70	36.50	36.40	36.24	838059	303.72	3882	342196	40.83
KDDL	EQ	29-Sep-2023	2038.90	2059.30	2069.95	2010.00	2023.00	2035.70	2040.83	11881	242.47	4916	5367	45.17
KDL	SM	29-Sep-2023	305.20	305.20	305.20	304.90	305.00	305.10	305.08	4800	14.64	6	4800	100.00
KEC	EQ	29-Sep-2023	663.50	663.50	672.45	659.65	665.70	662.50	665.53	121563	809.04	9212	43813	36.04
KECL	EQ	29-Sep-2023	106.40	107.70	108.30	105.40	105.70	105.65	106.29	112187	119.25	1509	73432	65.45
KEEPLEARN	BE	29-Sep-2023	3.20	3.15	3.15	3.15	3.15	3.15	3.15	11997	0.38	15	-	-
KEI	EQ	29-Sep-2023	2658.80	2665.00	2669.95	2616.00	2652.00	2653.20	2645.10	275756	7294.02	21646	180271	65.37
KEL	ST	29-Sep-2023	78.00	79.80	80.00	75.00	75.00	75.20	76.36	88800	67.81	71	86400	97.30
KELLTONTEC	EQ	29-Sep-2023	86.10	86.50	87.35	85.35	85.75	86.20	86.33	529473	457.07	4763	197667	37.33
KENNAMET	EQ	29-Sep-2023	2710.40	2737.50	2760.00	2660.00	2674.00	2673.90	2708.72	18503	501.20	2925	7619	41.18
KERNEX	BE	29-Sep-2023	436.00	442.00	450.00	429.00	449.00	447.05	440.75	24200	106.66	207	-	-
KESORAMIND	BE	29-Sep-2023	86.90	87.50	89.35	87.00	87.40	87.25	87.53	140405	122.90	680	-	-
KEYFINSERV	EQ	29-Sep-2023	111.50	113.45	113.70	110.00	110.00	111.75	112.44	8095	9.10	494	1361	16.81
KFINTECH	EQ	29-Sep-2023	469.45	475.00	478.20	464.80	468.30	469.45	471.52	146038	688.60	9354	71443	48.92
KHADIM	EQ	29-Sep-2023	307.55	309.00	326.35	304.55	322.00	320.25	315.77	1236633	3904.97	31417	231429	18.71
KHAICHEM	EQ	29-Sep-2023	64.80	65.20	66.00	64.95	65.00	65.15	65.34	68359	44.66	1055	40898	59.83
KHAITANLTD	BE	29-Sep-2023	56.50	57.65	57.65	55.05	55.50	55.45	55.59	471	0.26	16	-	-
KHANDSE	BE	29-Sep-2023	25.05	26.25	26.25	24.70	25.00	25.00	24.97	13624	3.40	91	-	-
KHFM	SM	29-Sep-2023	52.90	52.90	52.90	52.90	52.90	52.90	52.90	3100	1.64	1	3100	100.00
KICL	EQ	29-Sep-2023	2771.05	2798.75	2885.00	2794.95	2815.00	2842.15	2829.10	7980	225.76	1565	2886	36.17
KILITCH	BE	29-Sep-2023	249.00	248.00	249.00	248.00	249.00	249.00	248.30	2722	6.76	20	-	-
KIMS	EQ	29-Sep-2023	1965.50	1975.80	1995.90	1967.95	1982.80	1976.80	1983.43	49144	974.74	10453	35391	72.01
KINGFA	EQ	29-Sep-2023	2312.10	2323.00	2395.00	2302.05	2352.15	2376.90	2356.31	9207	216.95	1274	5919	64.29
KIOCL	EQ	29-Sep-2023	316.45	309.00	313.15	299.00	302.00	303.05	305.48	760531	2323.29	16774	205977	27.08
KIRIINDUS	EQ	29-Sep-2023	269.45	270.30	275.45	269.20	270.45	270.90	271.30	110602	300.07	3313	35730	32.31
KIRLFER	EQ	29-Sep-2023	476.95	477.95	482.00	471.90	479.00	480.30	477.99	116981	559.15	6064	83333	71.24
KIRLOSBROS	EQ	29-Sep-2023	837.15	851.45	854.45	835.00	840.50	839.05	841.82	42088	354.30	5942	26553	63.09
KIRLOSENG	EQ	29-Sep-2023	527.10	535.00	547.60	531.50	542.95	539.90	540.40	485233	2622.19	25672	220090	45.36
KIRLOSIND	EQ	29-Sep-2023	3210.25	3257.85	3273.00	3173.65	3255.00	3254.70	3247.75	1393	45.24	496	877	62.96
KIRLPNU	EQ	29-Sep-2023	622.95	634.00	662.70	629.25	660.20	660.50	651.12	202287	1317.13	11023	130258	64.39
KITEX	EQ	29-Sep-2023	202.45	204.80	218.40	204.80	208.60	207.65	212.44	1385021	2942.33	27688	331914	23.96
KKCL	EQ	29-Sep-2023	706.20	706.00	716.85	699.95	709.40	711.60	709.28	29136	206.66	3426	15709	53.92
KMSUGAR	EQ	29-Sep-2023	35.35	35.70	35.95	34.70	35.00	34.95	35.08	939999	329.73	3648	266610	28.36
KNAGRI	SM	29-Sep-2023	129.00	125.70	130.00	125.70	130.00	130.00	129.00	8000	10.32	5	6400	80.00
KNRCON	EQ	29-Sep-2023	284.55	287.00	290.00	282.15	283.00	284.00	284.80	785267	2236.48	14985	387142	49.30
KODYTECH	ST	29-Sep-2023	187.40	196.75	196.75	196.75	196.75	196.75	196.75	55200	108.61	61	55200	100.00
KOHINOOR	EQ	29-Sep-2023	35.05	35.25	35.60	34.85	35.10	34.95	35.03	76841	26.92	696	56231	73.18
KOKUYOCMLN	BE	29-Sep-2023	137.30	138.65	138.90	136.00	138.50	138.30	138.11	19223	26.55	284	-	-
KOLTEPATIL	EQ	29-Sep-2023	460.30	464.95	474.10	460.30	467.20	470.15	469.16	229712	1077.72	9133	126551	55.09
KOPRAN	EQ	29-Sep-2023	226.70	227.90	230.00	223.10	226.80	226.75	227.21	143179	325.32	2833	64626	45.14
KORE	SM	29-Sep-2023	319.25	322.70	322.70	309.00	309.00	311.25	317.44	6000	19.05	6	4000	66.67
KOTAKALPHA	EQ	29-Sep-2023	35.14	35.13	35.30	34.96	35.15	35.17	35.18	213298	75.05	517	151093	70.84
KOTAKBANK	EQ	29-Sep-2023	1733.20	1744.00	1744.00	1732.95	1736.35	1735.70	1737.21	3571729	62048.35	131659	2376279	66.53
KOTAKBKETF	EQ	29-Sep-2023	454.38	457.90	457.90	453.31	456.02	456.03	454.42	30552	138.83	214	29393	96.21
KOTAKCONS	EQ	29-Sep-2023	85.31	85.30	85.31	84.68	84.68	84.85	85.03	492	0.42	23	159	32.32
KOTAKGOLD	EQ	29-Sep-2023	49.61	49.59	49.59	49.20	49.44	49.28	49.41	268248	132.54	1157	225867	84.20
KOTAKIT	EQ	29-Sep-2023	33.43	33.43	34.00	32.95	33.25	33.27	33.21	100398	33.35	604	79787	79.47
KOTAKLIQ	EQ	29-Sep-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	51	0.51	4	30	58.82
KOTAKLOVOL	EQ	29-Sep-2023	15.29	15.10	15.71	15.08	15.40	15.39	15.28	4003	0.61	118	2543	63.53
KOTAKMID50	EQ	29-Sep-2023	116.88	116.88	118.48	115.99	117.49	116.98	117.52	11869	13.95	197	7714	64.99
KOTAKMNC	EQ	29-Sep-2023	21.72	21.65	22.85	21.65	22.65	22.18	22.20	9236	2.05	97	7504	81.25
KOTAKNIFTY	EQ	29-Sep-2023	209.90	209.90	215.00	209.77	215.00	211.51	210.90	9898	20.87	366	5949	60.10
KOTAKNV20	EQ	29-Sep-2023	116.18	116.15	117.81	116.00	116.99	116.30	116.55	7166	8.35	169	3674	51.27
KOTAKPSUBK	EQ	29-Sep-2023	516.50	514.01	525.90	514.01	524.28	523.89	523.08	22689	118.68	634	9676	42.65
KOTAKSILVE	EQ	29-Sep-2023	70.15	70.31	71.30	70.31	71.30	71.25	71.21	10128	7.21	38	9758	96.35
KOTARISUG	BE	29-Sep-2023	56.10	57.20	57.20	55.00	56.00	55.85	55.72	98923	55.12	923	-	-
KOTHARIPET	EQ	29-Sep-2023	115.35	116.00	120.85	115.00	120.80	120.55	118.57	221267	262.36	2727	90245	40.79
KOTHARIPRO	EQ	29-Sep-2023	121.50	121.75	127.30	121.55	123.65	122.95	124.48	17320	21.56	417	7482	43.20
KOTYARK	SM	29-Sep-2023	654.00	665.00	694.85	660.00	670.00	672.95	676.56	37400	253.03	161	24000	64.17
KOVAI	EQ	29-Sep-2023	2596.90	2630.00	2630.00	2579.45	2594.50	2594.20	2594.02	1011	26.23	325	577	57.07
KPIGREEN	EQ	29-Sep-2023	823.70	829.00	834.00	820.00	822.60	822.90	827.65	43839	362.83	2790	24896	56.79
KPIL	EQ	29-Sep-2023	628.20	628.20	638.95	625.25	635.00	631.55	633.05	46663	295.40	4529	21988	47.12
KPITTECH	EQ	29-Sep-2023	1142.40	1142.40	1174.00	1140.20	1148.50	1152.30	1158.19	1058596	12260.54	50944	377879	35.70
KPRMILL	EQ	29-Sep-2023	748.90	750.00	757.90	740.05	753.50	753.10	753.07	95487	719.08	7763	45392	47.54
KRBL	EQ	29-Sep-2023	407.40	409.40	411.20	403.10	406.20	405.55	407.50	206092	839.82	8864	116704	56.63
KREBSBIO	BE	29-Sep-2023	68.10	68.00	68.60	68.00	68.00	68.00	68.18	10159	6.93	26	-	-
KRIDHANINF	BE	29-Sep-2023	3.05	3.00	3.00	3.00	3.00	3.00	3.00	17723	0.53	27	-	-
KRISHANA	EQ	29-Sep-2023	493.65	495.90	495.90	482.40	487.80	488.55	488.08	56718	276.83	2190	44971	79.29
KRISHCA	SM	29-Sep-2023	227.10	227.10	236.00	225.50	235.00	235.00	229.06	48000	109.95	23	36000	75.00
KRISHIVAL	SM	29-Sep-2023	257.00	260.00	260.00	255.00	255.00	255.00	258.33	1500	3.88	2	1500	100.00
KRISHNADEF	SM	29-Sep-2023	286.45	283.60	286.45	282.45	282.50	282.45	284.45	10000	28.44	9	9000	90.00
KRITI	EQ	29-Sep-2023	98.30	98.00	99.55	96.15	98.60	98.10	98.33	33891	33.33	702	16814	49.61
KRITIKA	BE	29-Sep-2023	21.35	21.50	22.40	20.40	22.25	22.35	22.02	917029	201.97	4020	-	-
KRITINUT	BE	29-Sep-2023	73.55	75.80	75.80	72.50	74.50	74.45	74.22	9629	7.15	138	-	-
KRSNAA	EQ	29-Sep-2023	674.50	675.00	685.00	662.55	682.00	681.40	675.62	53020	358.21	4583	31202	58.85
KSB	EQ	29-Sep-2023	2950.95	2979.90	3022.00	2890.00	3005.00	2989.65	2969.86	70990	2108.30	11786	12057	16.98
KSCL	EQ	29-Sep-2023	601.50	601.50	607.60	598.20	601.50	602.00	602.22	83278	501.52	6094	33889	40.69
KSHITIJPOL	BE	29-Sep-2023	5.60	5.55	5.55	5.50	5.50	5.50	5.51	55071	3.03	176	-	-
KSL	EQ	29-Sep-2023	530.90	534.70	543.75	533.00	536.50	535.55	536.87	69244	371.75	4041	33077	47.77
KSOLVES	BE	29-Sep-2023	1047.35	1047.35	1063.00	1029.00	1055.00	1049.85	1041.46	7028	73.19	944	-	-
KTKBANK	EQ	29-Sep-2023	249.00	250.40	251.45	247.50	248.70	248.95	249.17	1234577	3076.14	10027	405668	32.86
KUANTUM	EQ	29-Sep-2023	177.90	178.85	179.90	176.00	176.10	176.30	177.71	107483	191.00	2711	45837	42.65
L&TFH	EQ	29-Sep-2023	126.65	127.10	133.50	126.90	133.25	133.10	132.13	19676085	25997.85	81274	7515905	38.20
L&TFINANCE	NE	29-Sep-2023	1006.36	1010.00	1010.00	1000.00	1005.00	1005.00	1004.69	221	2.22	8	221	100.00
L&TFINANCE	NG	29-Sep-2023	1107.00	1107.05	1107.05	1107.05	1107.05	1107.05	1107.05	100	1.11	1	100	100.00
L&TFINANCE	NU	29-Sep-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
L&TFINANCE	Y5	29-Sep-2023	1068.98	1069.80	1069.80	1067.00	1067.00	1067.00	1069.70	55	0.59	8	51	92.73
L&TFINANCE	Y7	29-Sep-2023	1004.74	1007.00	1007.00	1004.00	1004.00	1004.00	1004.38	76	0.76	5	76	100.00
LAGNAM	BE	29-Sep-2023	64.90	64.90	66.45	63.05	65.00	64.95	65.15	9881	6.44	92	-	-
LAL	BE	29-Sep-2023	227.00	222.50	229.00	222.50	229.00	229.00	226.21	16145	36.52	17	-	-
LALPATHLAB	EQ	29-Sep-2023	2408.60	2421.90	2543.50	2404.10	2521.05	2524.35	2508.40	496428	12452.41	33090	176356	35.52
LAMBODHARA	EQ	29-Sep-2023	165.45	165.00	170.00	165.00	167.00	167.00	166.91	9320	15.56	773	4624	49.61
LANDMARK	EQ	29-Sep-2023	781.95	786.65	790.10	775.00	789.05	782.10	779.64	54555	425.33	5290	24056	44.09
LAOPALA	EQ	29-Sep-2023	434.85	437.05	440.05	428.05	431.80	430.20	433.56	62479	270.88	5466	33231	53.19
LASA	BE	29-Sep-2023	26.30	26.30	26.80	26.00	26.10	26.15	26.35	28817	7.59	173	-	-
LATENTVIEW	EQ	29-Sep-2023	409.85	412.00	414.95	406.00	410.40	410.70	410.75	292998	1203.48	10293	125263	42.75
LATTEYS	BE	29-Sep-2023	39.70	39.70	39.75	39.70	39.75	39.75	39.72	27864	11.07	45	-	-
LAURUSLABS	EQ	29-Sep-2023	390.90	393.00	400.95	391.75	396.00	395.40	397.30	1846759	7337.19	22791	503256	27.25
LAXMICOT	EQ	29-Sep-2023	21.05	21.50	21.50	20.55	21.10	20.90	20.98	31223	6.55	230	15031	48.14
LAXMIMACH	EQ	29-Sep-2023	14487.10	14487.10	14644.95	14487.10	14555.00	14572.85	14571.13	2055	299.44	1253	1125	54.74
LCCINFOTEC	BE	29-Sep-2023	1.65	1.65	1.70	1.65	1.70	1.70	1.70	3247	0.06	6	-	-
LEMERITE	SM	29-Sep-2023	47.20	47.50	47.50	47.20	47.20	47.20	47.37	4800	2.27	3	4800	100.00
LEMONTREE	EQ	29-Sep-2023	114.35	114.90	115.40	112.20	114.15	113.75	114.12	3870584	4417.21	22770	1343965	34.72
LEXUS	BE	29-Sep-2023	37.30	36.55	38.30	36.55	37.40	37.40	37.12	3054	1.13	45	-	-
LFIC	EQ	29-Sep-2023	137.80	139.90	142.40	135.00	137.00	135.90	137.78	8592	11.84	208	5818	67.71
LGBBROSLTD	EQ	29-Sep-2023	1043.40	1045.00	1070.95	1043.90	1064.95	1063.65	1060.18	25345	268.70	3762	13994	55.21
LGBFORGE	EQ	29-Sep-2023	9.40	9.40	9.50	9.05	9.50	9.40	9.25	279320	25.85	770	154897	55.46
LGHL	SM	29-Sep-2023	93.30	95.55	95.55	95.55	95.55	95.55	95.55	8000	7.64	1	8000	100.00
LIBAS	EQ	29-Sep-2023	13.00	12.90	13.05	12.90	13.00	13.00	12.99	42888	5.57	236	33494	78.10
LIBERTSHOE	EQ	29-Sep-2023	258.00	258.80	272.95	258.80	266.45	265.10	268.87	924558	2485.88	20894	231003	24.99
LICHSGFIN	EQ	29-Sep-2023	458.35	461.70	469.00	461.70	463.30	464.35	465.81	2469604	11503.61	37001	1202704	48.70
LICI	EQ	29-Sep-2023	650.30	650.30	652.85	646.85	650.50	649.75	649.15	873339	5669.24	22919	593527	67.96
LICMFGOLD	EQ	29-Sep-2023	5309.90	5291.75	5311.95	5287.75	5300.00	5302.00	5292.94	379	20.06	70	323	85.22
LICNETFGSC	EQ	29-Sep-2023	24.04	24.29	24.29	23.90	24.00	24.00	23.94	6657	1.59	64	6024	90.49
LICNETFN50	EQ	29-Sep-2023	212.37	216.48	216.48	212.20	213.67	213.67	214.11	68	0.15	21	58	85.29
LICNETFSEN	EQ	29-Sep-2023	720.05	725.00	734.70	721.55	723.23	723.23	723.89	40	0.29	17	23	57.50
LICNFNHGP	EQ	29-Sep-2023	211.77	216.50	216.50	209.00	211.10	211.10	211.34	44	0.09	30	27	61.36
LIKHITHA	EQ	29-Sep-2023	330.10	336.50	343.00	328.00	338.00	337.70	336.75	507457	1708.86	14266	194954	38.42
LINC	EQ	29-Sep-2023	750.00	771.95	779.95	755.00	767.00	769.40	768.62	28048	215.58	2883	16615	59.24
LINCOLN	EQ	29-Sep-2023	506.30	507.70	534.00	507.70	525.00	522.10	526.15	179458	944.21	9010	86471	48.18
LINDEINDIA	EQ	29-Sep-2023	5966.70	5999.85	6009.80	5921.00	5969.80	5953.80	5966.39	20505	1223.41	5524	9488	46.27
LIQUID	EQ	29-Sep-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	47536	475.36	101	40002	84.15
LIQUIDBEES	EQ	29-Sep-2023	999.99	1001.00	1001.00	999.55	1000.00	1000.02	1000.01	3017548	30175.79	8143	2582936	85.60
LIQUIDETF	EQ	29-Sep-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	580224	5802.24	342	553541	95.40
LLOYDSME	EQ	29-Sep-2023	536.00	527.00	542.00	527.00	537.00	536.10	536.62	68600	368.12	4053	47563	69.33
LODHA	EQ	29-Sep-2023	795.50	794.95	806.40	792.60	795.10	799.95	800.40	1006883	8059.12	27205	374960	37.24
LOKESHMACH	EQ	29-Sep-2023	201.75	202.10	204.75	200.50	201.50	201.05	202.64	43524	88.20	2399	29700	68.24
LORDSCHLO	EQ	29-Sep-2023	167.70	170.00	171.90	166.50	166.55	166.80	168.45	6562	11.05	387	4661	71.03
LOTUSEYE	BE	29-Sep-2023	82.40	82.00	82.90	82.00	82.90	82.90	82.52	1210	1.00	9	-	-
LOVABLE	EQ	29-Sep-2023	126.25	128.05	131.50	126.85	130.65	129.45	129.62	25348	32.86	1155	14258	56.25
LOWVOL	EQ	29-Sep-2023	146.09	150.10	151.70	150.10	151.26	151.26	151.27	60	0.09	14	44	73.33
LOYALTEX	EQ	29-Sep-2023	637.45	647.15	649.25	635.10	639.45	639.45	639.15	758	4.84	85	531	70.05
LPDC	EQ	29-Sep-2023	6.95	6.95	7.35	6.95	7.10	7.05	7.10	112365	7.97	379	61260	54.52
LRRPL	SM	29-Sep-2023	50.30	50.00	50.95	50.00	50.95	50.85	50.53	30000	15.16	5	24000	80.00
LSIL	BE	29-Sep-2023	42.90	43.55	43.90	41.15	43.20	43.15	43.20	885122	382.41	3492	-	-
LT	EQ	29-Sep-2023	3010.00	3040.00	3058.35	3005.25	3026.00	3023.55	3032.62	2698016	81820.45	171335	1597492	59.21
LTGILTBEES	EQ	29-Sep-2023	24.35	24.70	24.70	24.32	24.39	24.38	24.38	846385	206.31	152	831832	98.28
LTIM	EQ	29-Sep-2023	5264.90	5265.00	5303.05	5128.00	5205.00	5209.85	5195.93	481064	24995.77	52640	206812	42.99
LTTS	EQ	29-Sep-2023	4621.80	4625.00	4659.55	4525.90	4580.00	4575.95	4586.28	141858	6506.00	16862	40413	28.49
LUMAXIND	EQ	29-Sep-2023	2437.35	2454.35	2455.60	2379.10	2380.05	2388.10	2401.84	6869	164.98	1605	3716	54.10
LUMAXTECH	EQ	29-Sep-2023	357.45	357.95	365.00	357.00	362.00	362.00	361.09	48507	175.15	2294	21225	43.76
LUPIN	EQ	29-Sep-2023	1133.05	1133.10	1184.70	1133.10	1168.35	1171.25	1168.17	1933854	22590.74	71637	796542	41.19
LUXIND	EQ	29-Sep-2023	1490.50	1490.00	1501.00	1482.05	1493.00	1491.95	1494.50	20417	305.13	3378	10073	49.34
LXCHEM	EQ	29-Sep-2023	278.70	279.90	282.50	276.05	279.55	278.80	279.34	504529	1409.38	11729	173234	34.34
LYKALABS	EQ	29-Sep-2023	110.95	110.15	118.00	110.15	115.00	115.55	115.97	394528	457.54	5115	145000	36.75
LYPSAGEMS	BE	29-Sep-2023	5.40	5.55	5.55	5.25	5.25	5.30	5.30	8552	0.45	53	-	-
M&M	EQ	29-Sep-2023	1556.05	1574.00	1576.50	1550.10	1555.75	1554.25	1558.54	1254881	19557.79	78231	655136	52.21
M&MFIN	EQ	29-Sep-2023	291.90	295.00	306.85	294.00	301.40	301.35	302.72	5364301	16239.06	44305	1963971	36.61
M&MFIN	N2	29-Sep-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1110	11.60	10	1110	100.00
MAANALU	BE	29-Sep-2023	84.00	85.65	85.65	85.65	85.65	85.65	85.65	51548	44.15	167	-	-
MACPOWER	EQ	29-Sep-2023	288.10	294.00	294.85	285.00	286.00	288.55	290.86	11285	32.82	428	8900	78.87
MADHAV	EQ	29-Sep-2023	50.50	50.10	51.50	49.70	50.00	50.05	50.54	82344	41.62	2137	10406	12.64
MADHAVBAUG	SM	29-Sep-2023	305.00	305.00	309.95	305.00	309.95	309.95	305.83	4800	14.68	4	4800	100.00
MADHUCON	BE	29-Sep-2023	5.25	5.25	5.35	5.25	5.35	5.35	5.35	19887	1.06	27	-	-
MADHUSUDAN	ST	29-Sep-2023	113.70	118.00	118.95	113.00	115.50	116.00	116.57	180000	209.83	85	180000	100.00
MADRASFERT	EQ	29-Sep-2023	76.65	77.10	77.50	76.25	76.70	76.65	76.76	345990	265.58	2856	101418	29.31
MAFANG	EQ	29-Sep-2023	60.98	61.87	61.87	61.13	61.50	61.44	61.42	207351	127.35	2302	161873	78.07
MAGADSUGAR	EQ	29-Sep-2023	708.75	714.75	720.65	695.00	700.00	700.70	706.31	23519	166.12	1116	13314	56.61
MAGNUM	BE	29-Sep-2023	40.05	39.80	41.00	39.65	40.00	39.85	39.99	17998	7.20	118	-	-
MAGSON	SM	29-Sep-2023	89.50	91.00	92.70	86.00	90.00	90.05	90.61	78000	70.68	39	56000	71.79
MAHABANK	EQ	29-Sep-2023	47.00	47.40	48.15	47.05	47.65	47.65	47.58	35950756	17104.25	36428	9121148	25.37
MAHAPEXLTD	EQ	29-Sep-2023	139.40	139.45	140.50	135.80	137.10	138.45	138.28	5459	7.55	123	4611	84.47
MAHASTEEL	EQ	29-Sep-2023	80.45	81.45	82.70	80.10	80.50	81.15	81.09	148218	120.20	3200	65964	44.50
MAHEPC	EQ	29-Sep-2023	118.05	120.30	120.70	117.75	118.60	119.05	119.19	31994	38.13	680	16190	50.60
MAHESHWARI	EQ	29-Sep-2023	82.55	83.40	84.50	82.65	83.10	83.25	83.69	56084	46.94	834	36598	65.26
MAHICKRA	SM	29-Sep-2023	84.85	88.50	91.00	88.00	91.00	91.00	89.91	13500	12.14	9	13500	100.00
MAHKTECH	EQ	29-Sep-2023	13.84	13.99	14.14	13.99	14.10	14.11	14.07	277072	38.97	863	190046	68.59
MAHLIFE	EQ	29-Sep-2023	527.80	532.90	554.55	529.80	547.70	550.05	546.93	731135	3998.80	25067	234274	32.04
MAHLOG	EQ	29-Sep-2023	381.20	383.00	388.60	383.00	387.70	387.75	386.51	64835	250.59	3350	36179	55.80
MAHSCOOTER	EQ	29-Sep-2023	7501.20	7501.20	7663.95	7447.55	7582.30	7613.15	7598.94	6870	522.05	3052	1591	23.16
MAHSEAMLES	EQ	29-Sep-2023	619.40	619.05	620.90	606.65	612.00	614.20	613.65	316269	1940.80	14330	141695	44.80
MAITHANALL	EQ	29-Sep-2023	1034.35	1039.55	1053.75	1022.15	1045.00	1036.30	1034.41	57144	591.10	5472	28851	50.49
MAKEINDIA	EQ	29-Sep-2023	98.03	100.95	100.95	95.10	99.32	99.29	99.03	4295	4.25	175	3402	79.21
MAKS	SM	29-Sep-2023	84.80	80.60	80.60	80.60	80.60	80.60	80.60	12000	9.67	2	12000	100.00
MALLCOM	EQ	29-Sep-2023	1107.30	1119.40	1119.40	1098.00	1100.00	1101.45	1106.00	8157	90.22	1397	5243	64.28
MALUPAPER	EQ	29-Sep-2023	41.25	41.95	42.05	40.55	40.80	41.10	41.28	28385	11.72	382	13802	48.62
MANAKALUCO	EQ	29-Sep-2023	27.45	27.65	29.60	27.65	28.40	28.15	28.50	310433	88.46	1941	190507	61.37
MANAKCOAT	BE	29-Sep-2023	23.25	24.00	24.40	23.10	24.40	24.40	24.16	208514	50.37	376	-	-
MANAKSIA	EQ	29-Sep-2023	135.80	136.60	144.90	136.45	142.80	141.60	141.78	237639	336.93	4649	85436	35.95
MANAKSTEEL	EQ	29-Sep-2023	46.65	47.85	47.85	45.20	46.20	46.40	46.82	108141	50.63	1458	49547	45.82
MANALIPETC	EQ	29-Sep-2023	64.10	64.75	66.25	64.30	65.80	65.65	65.68	473153	310.78	3496	212299	44.87
MANAPPURAM	EQ	29-Sep-2023	148.45	149.70	151.80	148.65	150.20	149.85	150.61	9767878	14711.34	39822	4209855	43.10
MANGALAM	EQ	29-Sep-2023	101.95	103.75	105.50	99.00	104.30	103.90	103.23	70455	72.73	1051	38149	54.15
MANGCHEFER	EQ	29-Sep-2023	107.25	108.35	108.35	106.50	107.00	106.95	107.29	144412	154.93	1770	92237	63.87
MANGLMCEM	EQ	29-Sep-2023	366.15	362.20	369.95	362.20	369.00	369.20	368.25	141265	520.21	3371	120568	85.35
MANINDS	EQ	29-Sep-2023	186.50	187.50	191.95	185.30	185.65	186.45	188.70	372914	703.70	8609	148036	39.70
MANINFRA	EQ	29-Sep-2023	155.00	155.90	156.75	151.40	152.50	152.10	153.97	700972	1079.31	11390	356602	50.87
MANKIND	EQ	29-Sep-2023	1764.45	1769.95	1845.00	1763.95	1790.00	1795.30	1801.56	379814	6842.58	27516	157343	41.43
MANOMAY	EQ	29-Sep-2023	139.80	137.85	140.00	135.10	139.95	136.10	138.41	592	0.82	97	414	69.93
MANORAMA	EQ	29-Sep-2023	2093.00	2093.00	2109.00	2050.00	2085.00	2083.30	2089.25	5112	106.80	645	3834	75.00
MANORG	EQ	29-Sep-2023	374.95	380.55	380.55	369.95	374.80	373.65	373.17	4336	16.18	490	3012	69.46
MANUGRAPH	BE	29-Sep-2023	22.45	22.95	22.95	22.10	22.10	22.35	22.58	5720	1.29	46	-	-
MANYAVAR	EQ	29-Sep-2023	1323.90	1329.00	1348.95	1316.05	1333.00	1338.55	1331.25	92674	1233.73	13340	54695	59.02
MAPMYINDIA	EQ	29-Sep-2023	2037.70	2050.15	2053.00	1985.00	1996.00	1994.55	2002.56	240160	4809.36	20996	62817	26.16
MARALOVER	EQ	29-Sep-2023	71.15	73.30	80.20	72.50	79.75	78.95	77.41	188845	146.18	2686	82362	43.61
MARATHON	EQ	29-Sep-2023	434.90	437.85	455.50	437.20	452.00	453.70	447.41	62875	281.31	5637	26671	42.42
MARCO	ST	29-Sep-2023	40.60	42.40	42.60	41.50	42.60	42.60	42.48	543000	230.64	160	516000	95.03
MARICO	EQ	29-Sep-2023	559.80	560.50	565.15	556.00	562.00	561.65	560.69	989747	5549.45	27130	553222	55.90
MARINE	BE	29-Sep-2023	58.05	58.80	59.00	56.30	58.85	58.05	57.55	274444	157.94	1352	-	-
MARKSANS	EQ	29-Sep-2023	108.95	110.00	111.40	108.65	109.95	110.05	110.00	1510450	1661.45	10605	678252	44.90
MARSHALL	EQ	29-Sep-2023	59.40	58.45	59.00	56.45	56.95	56.80	57.46	110946	63.75	786	79353	71.52
MARUTI	EQ	29-Sep-2023	10565.35	10541.00	10705.50	10510.55	10586.70	10610.60	10627.03	481725	51193.08	53397	176437	36.63
MASFIN	EQ	29-Sep-2023	902.90	911.00	914.90	891.05	908.00	903.10	902.33	32068	289.36	5344	14535	45.33
MASKINVEST	BE	29-Sep-2023	66.65	65.35	65.35	65.35	65.35	65.35	65.35	218	0.14	3	-	-
MASPTOP50	EQ	29-Sep-2023	31.88	31.91	32.12	31.90	32.10	32.01	31.99	144066	46.09	659	126673	87.93
MASTEK	EQ	29-Sep-2023	2366.10	2378.00	2413.55	2320.10	2375.05	2399.50	2368.07	50257	1190.12	9328	20093	39.98
MASTER	ST	29-Sep-2023	140.00	140.40	142.00	140.15	140.30	140.20	140.38	460000	645.74	414	458000	99.57
MATRIMONY	EQ	29-Sep-2023	582.10	583.25	596.35	582.10	595.00	593.10	592.49	5491	32.53	523	3921	71.41
MAWANASUG	EQ	29-Sep-2023	111.25	112.15	112.30	110.35	111.50	111.25	111.40	148260	165.16	2085	64421	43.45
MAXHEALTH	EQ	29-Sep-2023	569.60	569.95	574.70	558.70	567.25	567.40	566.19	1680436	9514.43	41954	983586	58.53
MAXIND	EQ	29-Sep-2023	139.55	140.50	145.00	139.70	140.25	141.60	142.77	99609	142.22	2413	51557	51.76
MAYURUNIQ	EQ	29-Sep-2023	512.60	511.60	519.10	508.00	510.65	516.50	512.52	61728	316.37	6028	35942	58.23
MAZDA	EQ	29-Sep-2023	1129.55	1115.00	1187.00	1111.55	1160.00	1168.85	1164.81	46130	537.33	6319	14378	31.17
MAZDOCK	EQ	29-Sep-2023	2185.25	2197.90	2234.00	2181.35	2193.00	2192.20	2206.58	948531	20930.09	45363	136814	14.42
MBAPL	EQ	29-Sep-2023	608.25	603.00	615.35	603.00	609.00	610.90	610.91	22167	135.42	837	19326	87.18
MBLINFRA	BE	29-Sep-2023	29.10	29.65	29.65	28.55	28.55	28.55	29.01	31519	9.14	56	-	-
MCDOWELL-N	EQ	29-Sep-2023	1002.05	1007.35	1015.00	995.00	1005.05	1007.25	1006.49	682357	6867.85	65611	402660	59.01
MCL	BE	29-Sep-2023	29.55	30.10	30.10	29.25	29.75	29.75	29.77	5989	1.78	56	-	-
MCLEODRUSS	BE	29-Sep-2023	21.50	21.60	22.00	21.60	21.85	21.80	21.89	76920	16.84	195	-	-
MCON	SM	29-Sep-2023	117.00	116.00	122.80	116.00	122.80	122.80	120.95	21000	25.40	7	21000	100.00
MCX	EQ	29-Sep-2023	2096.55	1970.00	2139.95	1913.25	2053.00	2049.70	2021.96	9450888	191093.58	321420	1055933	11.17
MDL	SM	29-Sep-2023	47.40	48.00	48.00	45.05	45.05	45.70	46.22	26000	12.02	12	22000	84.62
MEDANTA	EQ	29-Sep-2023	715.10	718.15	725.00	712.30	717.95	716.05	717.21	294055	2109.00	16175	100323	34.12
MEDICAMEQ	EQ	29-Sep-2023	655.15	657.30	663.70	646.10	651.25	655.60	653.42	4582	29.94	1073	2013	43.93
MEDICO	EQ	29-Sep-2023	71.65	72.50	73.25	69.90	70.80	70.25	71.58	173008	123.83	853	42983	24.84
MEDPLUS	EQ	29-Sep-2023	762.90	768.00	774.90	762.35	769.70	768.85	769.34	99041	761.96	8062	59736	60.31
MEGASOFT	BE	29-Sep-2023	49.50	50.45	50.45	50.45	50.45	50.45	50.45	72664	36.66	108	-	-
MEGASTAR	EQ	29-Sep-2023	309.15	312.95	316.50	303.05	313.00	313.65	310.83	15001	46.63	1621	9757	65.04
MELSTAR	BZ	29-Sep-2023	2.15	2.10	2.25	2.10	2.25	2.25	2.18	34109	0.74	14	-	-
MENONBE	EQ	29-Sep-2023	142.90	142.50	144.70	142.00	143.00	142.70	143.24	50865	72.86	1323	27515	54.09
MEP	EQ	29-Sep-2023	12.20	12.30	12.35	12.00	12.15	12.20	12.15	280570	34.10	498	192841	68.73
METROBRAND	EQ	29-Sep-2023	1088.10	1087.65	1149.80	1086.55	1134.95	1126.25	1116.83	277644	3100.82	27730	136651	49.22
METROPOLIS	EQ	29-Sep-2023	1403.80	1406.50	1488.00	1406.50	1460.05	1459.80	1458.61	372280	5430.10	23510	78334	21.04
MFSL	EQ	29-Sep-2023	906.25	911.00	916.00	906.30	907.45	909.75	910.79	497749	4533.47	18873	175824	35.32
MGEL	BE	29-Sep-2023	13.50	13.30	13.30	13.25	13.25	13.25	13.26	37767	5.01	119	-	-
MGL	EQ	29-Sep-2023	1010.65	1012.95	1032.35	1011.35	1030.25	1028.85	1025.79	193266	1982.50	10478	66704	34.51
MHHL	SM	29-Sep-2023	75.95	74.05	74.05	70.00	71.40	70.55	70.94	90000	63.85	27	78000	86.67
MHLXMIRU	BE	29-Sep-2023	170.00	177.25	177.25	170.55	170.55	172.45	174.48	4304	7.51	75	-	-
MHRIL	EQ	29-Sep-2023	396.20	398.20	401.00	392.90	398.00	396.10	397.87	109147	434.27	5682	40882	37.46
MICEL	BE	29-Sep-2023	24.70	25.20	25.90	24.50	25.90	25.90	25.32	119960	30.38	456	-	-
MID150BEES	EQ	29-Sep-2023	153.74	156.45	156.45	150.01	155.30	155.41	155.13	669550	1038.69	2193	558970	83.48
MIDCAPETF	EQ	29-Sep-2023	15.09	15.55	15.81	15.12	15.40	15.28	15.25	409736	62.48	963	255246	62.30
MIDHANI	EQ	29-Sep-2023	407.95	408.00	416.05	403.05	408.05	408.70	409.73	464971	1905.13	11455	149467	32.15
MILTON	SM	29-Sep-2023	25.00	24.05	25.95	24.05	25.95	25.95	25.00	8800	2.20	2	4400	50.00
MINDACORP	EQ	29-Sep-2023	330.70	331.70	335.50	330.20	333.45	333.00	332.93	377811	1257.85	8794	215651	57.08
MINDSPACE	RR	29-Sep-2023	311.38	313.00	315.90	310.00	311.20	312.71	313.79	110392	346.40	6171	88728	80.38
MINDTECK	EQ	29-Sep-2023	156.50	156.50	174.50	156.50	167.00	165.45	167.53	472765	792.01	18153	147568	31.21
MIRCELECTR	BE	29-Sep-2023	21.20	21.60	21.60	20.80	20.80	20.80	21.48	372202	79.95	128	-	-
MIRZAINT	EQ	29-Sep-2023	43.55	44.35	44.50	43.35	44.40	44.20	44.10	308474	136.04	2272	177871	57.66
MITCON	EQ	29-Sep-2023	80.80	80.00	82.00	78.40	80.00	80.00	80.02	25047	20.04	556	17479	69.78
MITTAL	BE	29-Sep-2023	17.45	17.55	17.55	16.75	16.80	16.80	16.96	12381	2.10	66	-	-
MKPL	EQ	29-Sep-2023	846.65	865.00	865.00	831.25	840.50	852.30	847.64	93088	789.05	1799	75730	81.35
MMFL	EQ	29-Sep-2023	861.30	870.00	887.75	862.90	877.85	877.20	876.13	20069	175.83	3383	9919	49.42
MMP	BE	29-Sep-2023	243.45	248.30	248.30	248.00	248.20	248.20	248.23	16587	41.17	86	-	-
MMTC	EQ	29-Sep-2023	57.85	58.30	59.30	57.60	58.50	58.40	58.41	2615470	1527.59	11245	837300	32.01
MODIRUBBER	BE	29-Sep-2023	72.30	75.05	75.05	71.05	72.25	72.25	72.88	4307	3.14	53	-	-
MODISONLTD	BE	29-Sep-2023	79.05	80.00	82.95	76.00	78.85	77.30	78.24	22345	17.48	123	-	-
MOGSEC	EQ	29-Sep-2023	52.75	52.86	52.88	52.82	52.83	52.83	52.86	30383	16.06	10	30308	99.75
MOHEALTH	EQ	29-Sep-2023	28.00	27.81	28.76	27.81	28.66	28.66	28.43	11887	3.38	131	6776	57.00
MOHITIND	EQ	29-Sep-2023	20.90	21.35	21.45	19.15	19.60	19.55	20.13	195690	39.39	1264	89629	45.80
MOIL	EQ	29-Sep-2023	214.10	215.20	224.05	214.40	222.05	222.10	220.87	1206795	2665.50	22787	414404	34.34
MOKSH	BE	29-Sep-2023	16.40	16.40	16.70	16.05	16.50	16.30	16.22	174473	28.30	879	-	-
MOL	EQ	29-Sep-2023	79.25	79.85	80.55	79.30	80.00	80.05	79.95	462696	369.93	3398	198925	42.99
MOLDTECH	EQ	29-Sep-2023	351.25	352.50	355.70	343.35	349.00	348.10	349.32	53664	187.46	6005	26012	48.47
MOLDTKPAC	EQ	29-Sep-2023	904.60	912.80	923.65	902.45	915.00	915.65	915.27	65530	599.77	6739	45321	69.16
MOLOWVOL	EQ	29-Sep-2023	28.29	28.40	28.88	28.27	28.85	28.85	28.65	519	0.15	50	371	71.48
MOM100	EQ	29-Sep-2023	42.78	43.23	43.40	42.68	43.35	43.27	43.24	178273	77.09	1422	107772	60.45
MOM50	EQ	29-Sep-2023	198.52	198.68	200.56	197.51	200.51	199.73	199.72	1297	2.59	61	1237	95.37
MOMENTUM	EQ	29-Sep-2023	23.13	23.13	23.70	22.85	23.26	22.94	23.08	6536	1.51	80	5861	89.67
MOMOMENTUM	EQ	29-Sep-2023	46.30	46.49	46.86	45.70	46.85	46.64	46.63	15529	7.24	153	11115	71.58
MON100	EQ	29-Sep-2023	119.18	122.75	122.75	120.00	120.56	120.57	120.59	280951	338.81	4384	192823	68.63
MONARCH	EQ	29-Sep-2023	334.15	335.90	345.90	331.25	332.50	333.70	339.97	314306	1068.53	7294	177813	56.57
MONOPHARMA	SM	29-Sep-2023	31.40	31.95	33.40	31.95	32.50	32.90	32.95	192000	63.26	48	180000	93.75
MONQ50	EQ	29-Sep-2023	53.05	53.05	53.50	53.01	53.49	53.26	53.28	7742	4.12	174	4155	53.67
MONTECARLO	EQ	29-Sep-2023	789.25	783.35	810.00	783.35	799.95	797.15	799.10	42018	335.77	4452	18484	43.99
MOQUALITY	EQ	29-Sep-2023	138.90	137.30	138.56	136.90	138.50	138.50	137.71	180	0.25	11	119	66.11
MORARJEE	EQ	29-Sep-2023	20.85	20.85	21.35	20.80	20.85	21.20	21.17	20716	4.39	185	12745	61.52
MOREPENLAB	EQ	29-Sep-2023	36.30	36.50	37.50	36.25	37.50	37.10	36.97	2748499	1016.10	7806	897629	32.66
MOS	SM	29-Sep-2023	89.15	90.50	92.65	89.80	89.80	89.80	91.29	11200	10.22	7	9600	85.71
MOTHERSON	EQ	29-Sep-2023	95.50	96.15	97.10	95.65	95.90	96.00	96.32	10639498	10248.33	40736	7612255	71.55
MOTILALOFS	EQ	29-Sep-2023	875.95	878.80	887.30	873.00	878.50	878.85	880.21	44606	392.63	4347	20480	45.91
MOTOGENFIN	BE	29-Sep-2023	32.95	32.50	33.45	32.50	32.75	32.95	33.03	6408	2.12	30	-	-
MOVALUE	EQ	29-Sep-2023	62.76	62.76	64.85	61.53	64.85	64.75	64.39	9733	6.27	140	5367	55.14
MPHASIS	EQ	29-Sep-2023	2385.80	2398.40	2415.75	2342.30	2381.95	2376.60	2371.72	317769	7536.58	32473	60260	18.96
MPSLTD	EQ	29-Sep-2023	1522.80	1529.90	1563.00	1514.05	1525.00	1524.75	1540.20	11643	179.33	2685	4792	41.16
MRF	EQ	29-Sep-2023	108726.40	108725.85	109362.35	106800.00	107384.45	107295.60	107838.94	9966	10747.23	6979	3483	34.95
MRO-TEK	EQ	29-Sep-2023	61.30	61.75	61.95	60.15	60.45	60.65	60.93	21149	12.89	372	15032	71.08
MRPL	EQ	29-Sep-2023	93.95	94.35	96.00	93.80	96.00	95.60	95.07	2746471	2611.12	12713	1204210	43.85
MSPL	BE	29-Sep-2023	16.30	17.10	17.10	17.10	17.10	17.10	17.10	579543	99.10	668	-	-
MSTCLTD	EQ	29-Sep-2023	401.30	404.40	441.30	404.00	432.00	430.85	430.90	1555903	6704.35	44718	442136	28.42
MSUMI	EQ	29-Sep-2023	63.05	63.40	64.90	63.00	64.15	64.45	64.12	2811414	1802.78	17617	1466479	52.16
MTARTECH	EQ	29-Sep-2023	2562.05	2575.65	2587.00	2525.25	2538.00	2537.60	2547.93	174803	4453.86	15167	61613	35.25
MTEDUCARE	BE	29-Sep-2023	5.15	5.10	5.35	5.10	5.30	5.20	5.20	8526	0.44	36	-	-
MTNL	EQ	29-Sep-2023	32.35	32.75	33.75	31.00	31.40	31.90	32.90	15457375	5085.14	17221	4042428	26.15
MUKANDLTD	EQ	29-Sep-2023	166.50	167.10	170.75	166.65	168.20	169.35	169.17	128907	218.08	4534	59365	46.05
MUKTAARTS	EQ	29-Sep-2023	63.70	64.75	65.50	63.10	64.50	64.40	63.94	49682	31.76	415	39719	79.95
MUNJALAU	EQ	29-Sep-2023	56.25	56.65	57.65	56.10	56.70	56.75	56.84	112147	63.75	1112	55163	49.19
MUNJALSHOW	EQ	29-Sep-2023	147.70	147.80	152.50	146.70	147.50	148.20	148.96	79522	118.45	2090	40007	50.31
MURUDCERA	EQ	29-Sep-2023	48.55	48.95	48.95	47.55	47.95	47.85	48.09	94150	45.28	1167	61757	65.59
MUTHOOTCAP	EQ	29-Sep-2023	429.60	435.30	444.40	428.35	438.80	437.45	436.56	58547	255.59	2895	30215	51.61
MUTHOOTFIN	EQ	29-Sep-2023	1214.75	1214.75	1257.75	1214.75	1253.00	1252.00	1246.26	336534	4194.09	22482	95825	28.47
MWL	SM	29-Sep-2023	119.00	119.00	124.90	119.00	124.85	124.40	123.76	7200	8.91	6	4800	66.67
NABARD	N2	29-Sep-2023	1165.05	1165.26	1168.00	1165.15	1165.15	1165.27	1166.53	870	10.15	7	640	73.56
NACLIND	EQ	29-Sep-2023	79.85	80.45	80.95	79.35	80.10	80.40	80.16	41620	33.36	672	24791	59.57
NAGAFERT	EQ	29-Sep-2023	8.60	8.65	8.70	8.55	8.60	8.55	8.60	467562	40.20	837	268182	57.36
NAGREEKCAP	BE	29-Sep-2023	16.05	16.05	16.05	15.80	15.80	15.80	15.96	2015	0.32	8	-	-
NAGREEKEXP	EQ	29-Sep-2023	50.50	52.30	52.45	49.25	49.25	50.45	51.21	133661	68.44	2536	18898	14.14
NAHARCAP	EQ	29-Sep-2023	310.45	310.50	315.15	308.00	310.10	310.25	311.87	6279	19.58	570	3438	54.75
NAHARINDUS	EQ	29-Sep-2023	145.60	146.00	149.00	145.00	146.15	145.55	147.05	98609	145.00	2951	44412	45.04
NAHARPOLY	EQ	29-Sep-2023	251.85	251.50	255.90	250.35	251.25	251.15	252.35	21158	53.39	1872	10984	51.91
NAHARSPING	EQ	29-Sep-2023	265.75	266.10	270.70	264.05	266.30	265.30	266.51	21770	58.02	1513	12322	56.60
NAM-INDIA	EQ	29-Sep-2023	332.95	335.00	335.80	325.65	327.90	327.95	330.20	286571	946.25	9901	154177	53.80
NARMADA	EQ	29-Sep-2023	19.50	19.55	19.75	18.80	19.20	19.30	19.31	36372	7.02	262	25012	68.77
NATCOPHARM	EQ	29-Sep-2023	872.95	877.65	896.50	870.10	871.60	873.05	887.01	417250	3701.06	22034	224212	53.74
NATHBIOGEN	EQ	29-Sep-2023	205.65	209.00	209.40	206.05	209.35	208.55	207.88	15385	31.98	1039	9285	60.35
NATIONALUM	EQ	29-Sep-2023	93.15	93.90	97.65	93.80	97.15	97.20	96.08	12807411	12305.34	33316	4515830	35.26
NAUKRI	EQ	29-Sep-2023	4177.00	4183.00	4196.00	4134.00	4175.00	4165.30	4167.49	449502	18732.94	45001	284335	63.26
NAVA	EQ	29-Sep-2023	441.45	444.80	456.00	441.35	453.00	452.15	450.59	388205	1749.20	11198	180656	46.54
NAVINFLUOR	EQ	29-Sep-2023	4357.65	4000.00	4000.05	3726.65	3764.00	3766.70	3793.98	3246796	123182.78	345394	1203305	37.06
NAVINIFTY	EQ	29-Sep-2023	196.94	200.00	200.00	195.80	197.00	197.00	197.29	190	0.37	20	180	94.74
NAVKARCORP	EQ	29-Sep-2023	59.85	60.25	60.90	59.70	60.05	60.20	60.25	337532	203.35	2133	160681	47.60
NAVNETEDUL	EQ	29-Sep-2023	150.95	151.75	155.00	150.35	154.40	154.30	153.03	237306	363.14	6178	129301	54.49
NAZARA	EQ	29-Sep-2023	838.25	838.95	843.00	825.20	834.00	835.90	833.30	185020	1541.76	8521	48645	26.29
NBCC	EQ	29-Sep-2023	58.15	58.55	59.25	57.80	58.65	58.50	58.45	10611075	6202.46	18781	3102445	29.24
NBIFIN	EQ	29-Sep-2023	1792.70	1864.00	1864.00	1760.90	1799.00	1798.75	1800.37	242	4.36	51	214	88.43
NCC	EQ	29-Sep-2023	156.00	156.50	158.65	154.50	154.95	155.05	156.43	3657533	5721.42	23422	1297807	35.48
NCLIND	EQ	29-Sep-2023	229.55	233.00	235.85	229.80	231.50	231.80	232.58	400519	931.51	8109	191070	47.71
NDGL	EQ	29-Sep-2023	1776.25	1839.00	1839.00	1751.05	1775.00	1773.30	1794.31	288	5.17	73	205	71.18
NDL	EQ	29-Sep-2023	23.85	24.80	25.75	24.65	24.90	24.85	25.22	871772	219.86	3006	406912	46.68
NDLVENTURE	BE	29-Sep-2023	146.10	150.00	150.00	142.30	145.20	143.25	145.12	3930	5.70	45	-	-
NDRAUTO	BE	29-Sep-2023	564.90	576.15	576.15	576.15	576.15	576.15	576.15	2200	12.68	64	-	-
NDTV	EQ	29-Sep-2023	207.95	209.95	211.00	207.95	208.60	208.45	208.84	104216	217.65	2318	59123	56.73
NECCLTD	EQ	29-Sep-2023	22.60	22.70	23.55	22.55	23.05	23.00	23.03	206009	47.44	821	111917	54.33
NECCLTDPP	E1	29-Sep-2023	9.70	9.85	9.95	9.35	9.90	9.85	9.82	8408	0.83	403	6954	82.71
NECLIFE	EQ	29-Sep-2023	25.10	25.40	25.40	24.30	24.40	24.40	24.63	363069	89.44	1272	216257	59.56
NELCAST	EQ	29-Sep-2023	164.30	165.65	167.90	162.00	164.70	163.70	163.85	362365	593.72	4800	197854	54.60
NELCO	EQ	29-Sep-2023	777.40	780.30	794.00	776.85	780.20	784.60	783.79	50044	392.24	5110	17319	34.61
NEOGEN	EQ	29-Sep-2023	1746.65	1741.45	1780.00	1740.00	1765.00	1758.30	1765.20	23044	406.77	3592	13347	57.92
NESCO	EQ	29-Sep-2023	686.60	685.20	692.25	681.65	685.50	686.65	686.57	26840	184.28	3018	12503	46.58
NESTLEIND	EQ	29-Sep-2023	22538.45	22550.95	22705.00	22430.00	22453.00	22506.90	22561.31	45229	10204.26	16934	18967	41.94
NETF	EQ	29-Sep-2023	208.72	214.40	214.40	207.01	209.19	209.12	208.87	6610	13.81	198	2599	39.32
NETWEB	EQ	29-Sep-2023	809.85	811.00	834.30	807.60	825.90	827.70	823.99	64345	530.20	5199	28888	44.90
NETWORK18	EQ	29-Sep-2023	63.20	63.60	65.65	62.80	63.90	63.85	64.42	8073583	5200.77	22906	4159470	51.52
NEULANDLAB	EQ	29-Sep-2023	3797.80	3830.00	3830.00	3673.50	3698.25	3688.30	3710.97	20186	749.10	5617	12504	61.94
NEWGEN	EQ	29-Sep-2023	884.45	891.95	911.00	864.05	902.00	900.55	894.17	102163	913.52	9842	46626	45.64
NEXT50	EQ	29-Sep-2023	450.47	452.72	456.99	451.51	456.15	456.26	455.20	620	2.82	47	435	70.16
NEXTMEDIA	EQ	29-Sep-2023	5.15	5.10	5.35	5.10	5.35	5.35	5.25	7563	0.40	33	6507	86.04
NFL	EQ	29-Sep-2023	71.95	72.25	73.25	71.75	72.95	72.90	72.57	2070803	1502.76	7251	665876	32.16
NGIL	BE	29-Sep-2023	45.20	45.30	46.55	45.10	46.00	45.65	45.83	2996	1.37	23	-	-
NGLFINE	EQ	29-Sep-2023	1995.85	2008.00	2008.00	1950.00	1967.50	1960.60	1974.52	2932	57.89	1100	1539	52.49
NH	EQ	29-Sep-2023	1078.40	1087.00	1103.00	1066.20	1085.00	1085.50	1087.47	314021	3414.89	26711	161535	51.44
NHAI	N2	29-Sep-2023	1092.00	1096.70	1096.70	1093.00	1094.00	1093.50	1094.03	1296	14.18	14	1276	98.46
NHAI	N3	29-Sep-2023	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	1	0.01	1	1	100.00
NHAI	N4	29-Sep-2023	1108.40	1180.00	1180.00	1100.00	1105.00	1108.54	1110.58	143	1.59	25	132	92.31
NHAI	N6	29-Sep-2023	1199.15	1198.00	1209.85	1194.10	1198.00	1198.00	1205.85	3402	41.02	58	3032	89.12
NHAI	N7	29-Sep-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
NHAI	N8	29-Sep-2023	1071.99	1071.00	1071.00	1067.06	1070.00	1070.00	1068.22	823	8.79	7	823	100.00
NHAI	NA	29-Sep-2023	1164.28	1165.00	1168.99	1164.50	1168.99	1168.29	1166.50	1600	18.66	19	1600	100.00
NHAI	NC	29-Sep-2023	1048.99	1048.99	1060.00	1048.99	1060.00	1060.00	1052.92	14	0.15	2	14	100.00
NHAI	NE	29-Sep-2023	1140.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	1	0.01	1	1	100.00
NHBTF2014	N2	29-Sep-2023	5930.00	5505.10	6000.00	5505.10	6000.00	6000.00	5752.55	600	34.52	9	300	50.00
NHBTF2014	N4	29-Sep-2023	5265.00	5317.00	5317.00	5317.00	5317.00	5317.00	5317.00	10	0.53	1	10	100.00
NHBTF2014	N6	29-Sep-2023	6830.00	6820.00	6855.00	6800.00	6855.00	6855.00	6804.88	203	13.81	6	203	100.00
NHIT	N1	29-Sep-2023	313.61	314.50	314.50	313.36	313.40	313.50	313.98	1807	5.67	19	1797	99.45
NHIT	N2	29-Sep-2023	313.33	316.50	316.50	314.00	314.22	314.22	315.75	541	1.71	9	541	100.00
NHIT	N3	29-Sep-2023	421.21	424.90	425.00	421.00	425.00	425.00	424.37	664	2.82	6	664	100.00
NHPC	EQ	29-Sep-2023	51.90	52.15	53.80	52.15	53.10	52.80	53.07	34377987	18245.38	47184	14804993	43.07
NIACL	EQ	29-Sep-2023	140.60	141.40	141.55	138.70	139.55	140.50	139.94	607300	849.88	6989	194097	31.96
NIBL	BE	29-Sep-2023	34.30	34.30	34.30	33.65	33.65	33.65	34.16	1506	0.51	22	-	-
NIDAN	SM	29-Sep-2023	32.05	33.10	33.45	31.00	31.05	31.05	31.24	654000	204.34	298	519000	79.36
NIDO	N5	29-Sep-2023	976.49	976.49	976.49	976.49	976.49	976.49	976.49	1	0.01	1	1	100.00
NIDO	N6	29-Sep-2023	970.00	975.00	980.00	975.00	980.00	979.57	979.39	123	1.20	8	123	100.00
NIF100BEES	EQ	29-Sep-2023	203.53	205.52	207.77	201.80	206.90	205.26	204.34	58336	119.20	319	54011	92.59
NIFMID150	EQ	29-Sep-2023	150.30	150.30	153.00	150.25	152.16	150.84	151.07	183	0.28	21	168	91.80
NIFTYBEES	EQ	29-Sep-2023	215.77	222.25	222.25	209.30	217.40	216.75	216.82	2265919	4912.91	20682	1318952	58.21
NIFTYETF	EQ	29-Sep-2023	205.99	206.60	207.99	205.81	207.16	206.89	206.87	38317	79.27	309	27764	72.46
NIFTYQLITY	EQ	29-Sep-2023	16.39	16.50	16.63	16.41	16.63	16.57	16.50	24907	4.11	361	14929	59.94
NIITLTD	EQ	29-Sep-2023	123.90	124.25	124.95	120.75	122.25	122.60	122.77	466064	572.18	4734	266316	57.14
NIITMTS	EQ	29-Sep-2023	423.00	423.75	429.15	418.75	421.05	421.90	422.11	126062	532.12	6801	72649	57.63
NILAINFRA	BE	29-Sep-2023	6.85	6.75	6.90	6.60	6.80	6.70	6.70	393496	26.36	724	-	-
NILASPACES	BE	29-Sep-2023	3.15	3.15	3.15	3.10	3.10	3.10	3.12	62674	1.96	124	-	-
NILKAMAL	EQ	29-Sep-2023	2267.95	2279.30	2279.30	2249.60	2275.00	2268.30	2255.36	6358	143.40	594	4854	76.34
NINSYS	EQ	29-Sep-2023	348.45	359.85	359.85	342.05	359.00	355.75	351.81	3218	11.32	450	2214	68.80
NIPPOBATRY	BE	29-Sep-2023	500.00	501.10	505.10	501.00	505.10	505.10	501.65	12295	61.68	74	-	-
NIRAJ	BE	29-Sep-2023	36.70	36.55	37.40	35.40	36.50	36.10	36.33	33294	12.10	179	-	-
NIRMAN	SM	29-Sep-2023	175.20	173.00	183.70	173.00	183.70	183.05	180.74	24000	43.38	19	13200	55.00
NITCO	EQ	29-Sep-2023	18.75	18.75	19.15	18.70	18.70	18.75	18.90	87154	16.48	626	51297	58.86
NITINSPIN	EQ	29-Sep-2023	286.40	286.45	294.40	285.55	292.00	292.10	291.30	179092	521.69	10687	98368	54.93
NITIRAJ	BE	29-Sep-2023	107.50	110.00	110.00	103.00	107.00	107.00	104.17	624	0.65	33	-	-
NKIND	EQ	29-Sep-2023	37.15	37.15	37.15	37.00	37.10	37.10	37.09	155	0.06	11	137	88.39
NLCINDIA	EQ	29-Sep-2023	128.10	131.90	136.80	131.25	135.55	134.95	133.96	6060902	8119.09	39748	1258834	20.77
NMDC	EQ	29-Sep-2023	141.90	143.35	148.95	143.30	148.10	147.95	146.88	14406278	21160.39	54010	5621223	39.02
NOCIL	EQ	29-Sep-2023	226.80	227.75	230.60	226.20	228.30	227.85	228.33	638046	1456.83	9171	344396	53.98
NOIDATOLL	EQ	29-Sep-2023	6.85	6.85	6.95	6.80	6.90	6.85	6.88	153270	10.54	215	102792	67.07
NORBTEAEXP	BE	29-Sep-2023	12.20	11.60	11.60	11.60	11.60	11.60	11.60	12155	1.41	68	-	-
NOVARTIND	EQ	29-Sep-2023	713.30	715.00	725.00	712.10	721.45	720.35	718.81	12636	90.83	1717	6155	48.71
NPBET	EQ	29-Sep-2023	235.25	233.70	240.20	233.70	240.20	240.05	236.84	380	0.90	36	287	75.53
NPST	SM	29-Sep-2023	1325.00	1320.00	1321.75	1320.00	1320.00	1320.00	1321.00	4000	52.84	7	4000	100.00
NRAIL	EQ	29-Sep-2023	369.25	374.95	376.85	354.35	364.00	363.05	361.22	46839	169.19	3293	27579	58.88
NRBBEARING	EQ	29-Sep-2023	277.55	278.95	283.40	277.00	278.15	279.90	279.38	111692	312.04	4893	40173	35.97
NRL	EQ	29-Sep-2023	100.20	101.20	102.25	99.80	101.25	101.05	100.90	87431	88.22	915	47584	54.42
NSIL	EQ	29-Sep-2023	2637.70	2689.05	2718.00	2621.00	2625.00	2641.90	2660.89	4167	110.88	1102	1632	39.16
NSLNISP	EQ	29-Sep-2023	50.70	51.00	51.65	50.85	51.55	51.45	51.26	3182393	1631.29	10464	1651372	51.89
NTPC	EQ	29-Sep-2023	237.05	239.55	251.50	239.50	246.00	245.55	246.76	35038887	86462.61	240800	12465727	35.58
NTPC	N1	29-Sep-2023	1227.99	1048.10	1070.00	1048.10	1070.00	1070.00	1066.01	9	0.10	3	8	88.89
NTPC	N4	29-Sep-2023	1070.11	1081.00	1081.00	1075.00	1079.50	1079.50	1078.36	588	6.34	6	588	100.00
NTPC	N7	29-Sep-2023	10.47	10.47	10.49	10.47	10.49	10.48	10.48	35856	3.76	105	35856	100.00
NTPC	NC	29-Sep-2023	1100.50	1100.00	1118.00	1100.00	1118.00	1118.00	1112.17	813	9.04	13	813	100.00
NTPC	ND	29-Sep-2023	1195.00	1195.00	1197.99	1195.00	1197.99	1197.99	1196.66	45	0.54	2	45	100.00
NUCLEUS	EQ	29-Sep-2023	998.20	1006.00	1017.95	992.15	1003.00	1002.15	1003.09	25902	259.82	2207	14303	55.22
NURECA	EQ	29-Sep-2023	334.45	339.90	339.95	333.00	336.35	336.05	336.05	15242	51.22	1454	7011	46.00
NUVAMA	BE	29-Sep-2023	2360.00	2242.00	2435.00	2242.00	2410.00	2410.25	2337.87	81364	1902.18	5158	-	-
NUVOCO	EQ	29-Sep-2023	374.20	376.70	379.05	369.25	371.55	372.05	373.42	229828	858.23	11077	107891	46.94
NV20BEES	EQ	29-Sep-2023	116.71	117.25	125.00	116.39	125.00	117.65	117.07	4926	5.77	161	3046	61.84
NXST	RR	29-Sep-2023	124.21	124.50	124.50	123.80	124.10	124.10	124.04	393049	487.54	1930	368465	93.75
NYKAA	EQ	29-Sep-2023	153.15	154.00	154.70	151.10	153.00	153.20	153.21	7830782	11997.61	58238	3455287	44.12
OAL	EQ	29-Sep-2023	357.35	356.20	364.60	355.25	363.90	361.65	361.62	4499	16.27	481	2655	59.01
OBCL	EQ	29-Sep-2023	49.85	49.85	51.40	49.80	50.45	50.15	50.57	17481	8.84	410	9744	55.74
OBEROIRLTY	EQ	29-Sep-2023	1129.90	1136.50	1159.80	1136.50	1149.00	1154.35	1150.20	295731	3401.50	14801	88038	29.77
OCCL	EQ	29-Sep-2023	797.90	800.00	811.60	797.95	798.00	800.20	803.36	6042	48.54	760	4066	67.30
OFSS	EQ	29-Sep-2023	4067.30	4061.25	4145.00	4059.25	4122.00	4110.85	4103.63	30688	1259.32	5737	9968	32.48
OIL	EQ	29-Sep-2023	292.25	296.00	300.00	290.00	299.00	298.85	296.10	2246924	6653.08	23317	1097041	48.82
OILCOUNTUB	BE	29-Sep-2023	19.70	19.70	20.05	19.70	20.05	20.05	20.02	12307	2.46	26	-	-
OLECTRA	EQ	29-Sep-2023	1197.55	1199.45	1220.00	1194.05	1201.00	1200.85	1204.35	171253	2062.49	10866	78538	45.86
OMAXAUTO	EQ	29-Sep-2023	58.30	59.90	59.95	58.25	59.00	58.90	59.19	36146	21.40	560	22913	63.39
OMAXE	EQ	29-Sep-2023	68.85	69.00	75.70	68.85	75.70	75.70	73.66	5169465	3807.91	13318	2529391	48.93
OMFURN	SM	29-Sep-2023	80.65	84.50	84.50	77.55	83.90	83.85	81.24	20000	16.25	10	14000	70.00
OMINFRAL	BE	29-Sep-2023	85.30	87.00	87.00	87.00	87.00	87.00	87.00	15679	13.64	34	-	-
OMKARCHEM	BZ	29-Sep-2023	9.05	9.15	9.50	8.75	9.50	9.50	9.30	26596	2.47	62	-	-
ONELIFECAP	EQ	29-Sep-2023	14.40	14.65	14.70	14.25	14.25	14.45	14.47	27791	4.02	304	18751	67.47
ONEPOINT	BE	29-Sep-2023	35.60	34.90	36.00	34.90	36.00	36.00	35.63	150397	53.59	238	-	-
ONGC	EQ	29-Sep-2023	187.45	188.50	192.25	188.15	191.75	191.85	190.85	10085766	19248.97	76703	5601141	55.54
ONMOBILE	EQ	29-Sep-2023	109.25	110.80	110.80	106.60	107.20	107.20	107.79	517670	557.99	5384	214920	41.52
ONWARDTEC	EQ	29-Sep-2023	560.55	559.05	561.00	551.00	551.00	554.10	555.25	21242	117.95	2421	10367	48.80
OPTIEMUS	EQ	29-Sep-2023	297.30	302.30	302.30	290.50	296.00	293.85	294.25	90246	265.55	2504	51647	57.23
ORBTEXP	BE	29-Sep-2023	158.15	158.15	163.25	156.00	160.00	159.90	159.54	9132	14.57	68	-	-
ORCHPHARMA	BE	29-Sep-2023	527.95	533.00	546.00	516.20	530.05	531.80	529.95	78826	417.74	1341	-	-
ORIANA	SM	29-Sep-2023	324.00	331.00	340.85	331.00	339.90	339.90	337.65	21600	72.93	17	18000	83.33
ORICONENT	BE	29-Sep-2023	24.05	24.45	25.25	24.00	25.20	25.15	24.64	235469	58.02	491	-	-
ORIENTALTL	EQ	29-Sep-2023	7.25	7.30	7.30	7.20	7.20	7.25	7.26	8597	0.62	77	7166	83.35
ORIENTBELL	EQ	29-Sep-2023	467.60	469.70	474.00	456.60	473.40	470.65	466.91	14639	68.35	2798	5289	36.13
ORIENTCEM	EQ	29-Sep-2023	176.10	176.10	180.45	172.75	178.45	178.25	177.01	1113112	1970.32	12725	476732	42.83
ORIENTCER	BE	29-Sep-2023	38.45	38.45	39.50	37.60	38.20	38.00	38.22	69603	26.60	316	-	-
ORIENTELEC	EQ	29-Sep-2023	220.45	221.35	224.25	219.00	222.00	221.85	222.08	201067	446.53	5712	94195	46.85
ORIENTHOT	EQ	29-Sep-2023	84.80	85.30	85.60	84.35	85.55	85.10	84.95	104114	88.45	1390	47503	45.63
ORIENTLTD	BE	29-Sep-2023	77.15	77.35	79.80	77.30	79.00	78.95	78.60	3288	2.58	49	-	-
ORIENTPPR	EQ	29-Sep-2023	51.75	52.05	52.90	51.40	52.50	52.40	52.22	1145109	598.02	4201	413697	36.13
ORISSAMINE	EQ	29-Sep-2023	4967.40	4965.00	5400.00	4930.00	5305.00	5326.95	5202.91	82458	4290.22	18003	24535	29.75
ORTEL	BZ	29-Sep-2023	0.95	0.95	0.95	0.95	0.95	0.95	0.95	4000	0.04	3	-	-
ORTINLAB	BE	29-Sep-2023	19.30	19.20	19.90	19.00	19.10	19.10	19.22	21077	4.05	65	-	-
OSIAHYPER	BE	29-Sep-2023	48.20	48.75	49.00	47.55	49.00	49.00	48.98	63928	31.31	52	-	-
OSWALAGRO	EQ	29-Sep-2023	34.85	35.00	36.40	34.85	35.65	35.50	35.81	366966	131.43	2469	176196	48.01
OSWALGREEN	EQ	29-Sep-2023	25.05	25.10	25.40	24.60	24.65	24.80	24.96	321913	80.36	1355	176911	54.96
OSWALSEEDS	EQ	29-Sep-2023	71.30	72.10	72.50	69.90	70.50	70.60	70.90	108287	76.77	628	38092	35.18
PAGEIND	EQ	29-Sep-2023	38771.85	39065.00	39567.45	38638.00	39026.00	38978.65	39063.82	22989	8980.38	12303	9193	39.99
PAISALO	EQ	29-Sep-2023	60.15	60.50	65.45	60.00	65.00	64.45	62.47	2878125	1797.99	8671	1578726	54.85
PAKKA	EQ	29-Sep-2023	238.35	241.00	246.00	235.65	237.00	236.80	239.21	264479	632.66	11067	127184	48.09
PALASHSECU	EQ	29-Sep-2023	114.95	118.00	118.00	112.10	112.20	113.25	115.35	11216	12.94	303	4737	42.23
PALREDTEC	EQ	29-Sep-2023	146.65	146.60	149.95	144.25	144.40	144.70	145.92	12946	18.89	586	8693	67.15
PANACEABIO	EQ	29-Sep-2023	157.40	158.00	169.00	156.75	168.00	166.55	163.93	1275580	2091.08	12256	573690	44.97
PANACHE	BE	29-Sep-2023	75.75	77.70	77.70	74.00	75.75	74.20	75.04	3224	2.42	26	-	-
PANAMAPET	EQ	29-Sep-2023	305.70	307.50	311.85	306.15	310.40	308.55	308.99	81749	252.60	8297	22248	27.22
PANSARI	BE	29-Sep-2023	86.95	86.95	88.00	84.50	88.00	85.65	85.25	3665	3.12	36	-	-
PAR	EQ	29-Sep-2023	212.95	210.00	216.45	210.00	211.20	211.20	213.29	13422	28.63	775	8947	66.66
PARACABLES	BE	29-Sep-2023	63.05	63.95	64.40	62.05	62.90	62.95	63.16	282483	178.42	1364	-	-
PARADEEP	EQ	29-Sep-2023	71.80	72.00	72.35	71.20	71.90	71.75	71.83	1437674	1032.63	5580	654384	45.52
PARAGMILK	EQ	29-Sep-2023	201.20	203.50	216.80	201.00	216.50	213.95	210.27	3302536	6944.39	32595	1374235	41.61
PARAS	EQ	29-Sep-2023	729.40	732.95	737.00	724.15	732.65	729.50	731.88	106699	780.90	7272	31954	29.95
PARASPETRO	BE	29-Sep-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	532452	10.12	429	-	-
PARSVNATH	EQ	29-Sep-2023	10.95	11.20	12.00	11.20	12.00	12.00	11.78	3184623	375.24	2850	1125281	35.33
PARTYCRUS	SM	29-Sep-2023	60.00	60.00	60.95	59.20	60.95	60.95	60.05	6000	3.60	3	4000	66.67
PASUPTAC	EQ	29-Sep-2023	37.25	37.00	40.95	36.30	40.25	40.10	39.75	1033896	410.96	6379	526249	50.90
PATANJALI	BE	29-Sep-2023	1222.05	1231.05	1245.00	1227.00	1241.00	1239.15	1237.97	136246	1686.68	2564	-	-
PATELENG	EQ	29-Sep-2023	51.70	52.20	52.50	51.50	51.75	51.75	51.83	1634142	847.02	5485	1099444	67.28
PATINTLOG	BE	29-Sep-2023	14.85	14.85	15.50	14.25	14.90	14.90	14.97	109905	16.46	312	-	-
PATTECH	SM	29-Sep-2023	67.00	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	1	3000	100.00
PAVNAIND	EQ	29-Sep-2023	426.65	415.00	429.45	415.00	420.00	419.95	419.93	745	3.13	220	372	49.93
PAYTM	EQ	29-Sep-2023	854.40	858.05	862.00	854.40	856.00	857.70	858.14	712361	6113.03	25989	327328	45.95
PCBL	EQ	29-Sep-2023	168.40	170.25	171.70	167.95	168.00	168.75	169.18	987903	1671.29	11191	484073	49.00
PCJEWELLER	EQ	29-Sep-2023	26.05	26.20	26.35	26.10	26.25	26.20	26.22	1218160	319.35	3361	728000	59.76
PDMJEPAPER	EQ	29-Sep-2023	51.95	51.95	52.90	51.70	52.90	52.15	52.16	207569	108.26	1558	91402	44.03
PDSL	EQ	29-Sep-2023	452.35	458.60	458.65	448.45	452.90	450.80	452.64	27611	124.98	2945	14320	51.86
PEARLPOLY	EQ	29-Sep-2023	25.80	26.00	27.45	26.00	26.50	26.50	26.90	147116	39.57	1105	83312	56.63
PEL	EQ	29-Sep-2023	1015.25	1023.85	1056.95	1021.40	1048.45	1049.35	1045.93	952731	9964.88	31312	211543	22.20
PENIND	EQ	29-Sep-2023	108.80	109.00	114.00	109.00	111.95	111.85	111.70	948219	1059.14	7538	361730	38.15
PENINLAND	EQ	29-Sep-2023	30.50	30.65	31.60	30.60	30.80	30.95	31.06	247498	76.88	1251	145465	58.77
PERFECT	SM	29-Sep-2023	23.95	23.45	23.50	23.15	23.15	23.15	23.37	18000	4.21	3	18000	100.00
PERSISTENT	EQ	29-Sep-2023	5736.95	5730.00	5848.25	5607.65	5789.85	5796.70	5731.48	550901	31574.78	72651	164638	29.89
PETRONET	EQ	29-Sep-2023	235.35	236.05	242.35	236.05	240.50	239.95	240.08	1975952	4743.77	21417	798230	40.40
PFC	EQ	29-Sep-2023	244.90	248.50	254.25	247.20	252.65	251.90	251.66	20556307	51732.77	123351	5254498	25.56
PFC	N5	29-Sep-2023	1169.00	1169.00	1169.50	1169.00	1169.50	1169.33	1169.33	150	1.75	2	150	100.00
PFC	N6	29-Sep-2023	1074.99	1072.00	1074.00	1070.00	1072.30	1072.58	1072.09	445	4.77	8	445	100.00
PFIZER	EQ	29-Sep-2023	3849.35	3849.95	3905.00	3830.85	3851.35	3859.65	3869.95	21912	847.98	5411	9289	42.39
PFOCUS	EQ	29-Sep-2023	91.35	92.40	95.60	92.40	93.30	93.10	93.87	104105	97.72	1487	63794	61.28
PFS	EQ	29-Sep-2023	29.10	29.35	29.55	28.80	29.25	29.25	29.26	1778440	520.33	5706	838674	47.16
PGEL	EQ	29-Sep-2023	1778.40	1790.00	1799.80	1766.30	1773.75	1776.10	1781.01	21777	387.85	5542	9713	44.60
PGHH	EQ	29-Sep-2023	17717.70	17800.00	18089.90	17581.25	18000.00	17952.45	17933.79	10555	1892.91	3241	6127	58.05
PGHL	EQ	29-Sep-2023	5110.10	5134.65	5135.70	5064.65	5110.85	5112.90	5097.09	3091	157.55	1133	1789	57.88
PGIL	EQ	29-Sep-2023	990.00	1000.00	1042.05	985.20	1008.00	1008.80	1012.34	39551	400.39	5952	17758	44.90
PGINVIT	IV	29-Sep-2023	104.38	105.00	105.00	102.25	102.50	102.48	103.01	2233491	2300.75	29777	2087353	93.46
PHANTOMFX	SM	29-Sep-2023	447.70	445.00	455.00	437.50	455.00	453.30	444.64	21000	93.37	33	13200	62.86
PHARMABEES	EQ	29-Sep-2023	15.25	15.48	15.76	15.26	15.67	15.66	15.64	3392997	530.77	4253	2050962	60.45
PHOENIXLTD	EQ	29-Sep-2023	1849.75	1840.05	1846.05	1796.45	1819.00	1814.35	1815.68	190135	3452.24	19706	93498	49.17
PIDILITIND	EQ	29-Sep-2023	2421.35	2440.00	2452.40	2429.00	2445.00	2439.50	2440.97	123353	3011.01	13984	58510	47.43
PIGL	BE	29-Sep-2023	45.45	45.00	45.40	43.70	44.70	44.10	44.45	5357	2.38	47	-	-
PIIND	EQ	29-Sep-2023	3395.15	3420.05	3479.60	3406.80	3456.00	3453.00	3447.20	143143	4934.43	15770	63068	44.06
PILANIINVS	EQ	29-Sep-2023	2393.20	2410.05	2448.55	2375.00	2387.00	2381.85	2395.33	17833	427.16	3268	8642	48.46
PILITA	BE	29-Sep-2023	8.55	8.70	8.70	8.65	8.70	8.70	8.68	49716	4.31	98	-	-
PIONEEREMB	EQ	29-Sep-2023	48.25	48.30	49.40	48.25	48.65	48.75	48.78	28029	13.67	670	13305	47.47
PITTIENG	EQ	29-Sep-2023	599.70	605.70	618.75	596.00	602.15	603.05	603.41	39534	238.55	4290	13613	34.43
PIXTRANS	EQ	29-Sep-2023	1173.75	1189.20	1209.95	1151.70	1195.00	1190.15	1178.95	27348	322.42	3763	12969	47.42
PKTEA	BE	29-Sep-2023	316.85	316.70	320.00	301.00	318.70	318.65	314.59	185	0.58	17	-	-
PLASTIBLEN	EQ	29-Sep-2023	233.90	234.75	241.00	231.55	236.90	236.75	237.45	23928	56.82	1256	15127	63.22
PNB	EQ	29-Sep-2023	79.65	80.20	81.00	79.50	80.25	80.20	80.30	50000692	40152.70	104403	9948969	19.90
PNBGILTS	EQ	29-Sep-2023	77.80	78.35	81.65	77.20	79.65	79.65	79.73	2254270	1797.33	10406	647337	28.72
PNBHOUSING	EQ	29-Sep-2023	680.10	682.60	697.85	672.50	690.50	694.10	688.81	380599	2621.62	16968	142557	37.46
PNC	EQ	29-Sep-2023	38.10	38.50	39.45	37.75	38.50	39.05	38.66	32377	12.52	631	12093	37.35
PNCINFRA	EQ	29-Sep-2023	364.35	366.00	368.25	362.00	365.40	365.55	365.69	320950	1173.69	8183	201583	62.81
POCL	EQ	29-Sep-2023	460.85	472.00	472.00	458.05	461.05	462.05	463.08	25795	119.45	3759	9317	36.12
PODDARHOUS	EQ	29-Sep-2023	116.10	120.80	121.90	117.60	121.90	121.90	120.32	25042	30.13	758	13470	53.79
PODDARMENT	EQ	29-Sep-2023	338.55	337.00	349.00	337.00	349.00	346.55	344.50	6373	21.95	210	5790	90.85
POKARNA	EQ	29-Sep-2023	474.90	475.80	478.70	468.20	474.00	471.65	473.38	57560	272.48	6887	16630	28.89
POLICYBZR	EQ	29-Sep-2023	761.65	761.75	779.50	759.05	765.00	765.25	767.03	431925	3313.01	23849	171574	39.72
POLYCAB	EQ	29-Sep-2023	5286.50	5275.05	5381.90	5254.15	5344.75	5343.05	5323.03	533039	28373.82	52678	201768	37.85
POLYMED	EQ	29-Sep-2023	1382.90	1388.80	1390.60	1364.30	1371.00	1374.15	1373.72	41238	566.49	7821	23428	56.81
POLYPLEX	EQ	29-Sep-2023	1163.00	1170.90	1170.90	1152.75	1161.00	1157.40	1160.23	69448	805.75	6167	32743	47.15
PONNIERODE	EQ	29-Sep-2023	432.10	434.00	435.75	427.00	431.00	429.70	430.57	28227	121.54	2852	12732	45.11
POONAWALLA	EQ	29-Sep-2023	375.35	376.50	384.90	376.50	379.20	380.30	381.32	1617056	6166.19	19750	689051	42.61
POONAWALLA	N3	29-Sep-2023	955.01	953.00	953.00	953.00	953.00	953.00	953.00	10	0.10	1	10	100.00
POONAWALLA	N6	29-Sep-2023	1036.00	1037.06	1037.06	1037.06	1037.06	1037.06	1037.06	5	0.05	1	5	100.00
POWERGRID	EQ	29-Sep-2023	200.75	200.95	201.90	199.10	200.20	199.75	200.13	16293959	32609.82	103601	6718063	41.23
POWERINDIA	EQ	29-Sep-2023	4121.40	4126.05	4186.25	4090.05	4096.90	4100.15	4118.53	15281	629.35	3657	8279	54.18
POWERMECH	EQ	29-Sep-2023	4278.30	4275.00	4275.00	4180.00	4180.00	4198.05	4223.58	11819	499.19	3065	6997	59.20
PPAP	EQ	29-Sep-2023	246.45	251.35	251.50	247.05	249.00	248.35	249.30	9108	22.71	526	4716	51.78
PPL	EQ	29-Sep-2023	258.05	259.00	265.45	258.10	264.80	264.15	261.73	64888	169.83	3798	32620	50.27
PPLPHARMA	EQ	29-Sep-2023	97.55	96.50	102.60	96.35	102.00	102.05	100.54	10091452	10145.70	35197	4849237	48.05
PRAENG	EQ	29-Sep-2023	13.55	13.65	13.75	13.20	13.60	13.45	13.45	211163	28.40	977	165941	78.58
PRAJIND	EQ	29-Sep-2023	582.70	584.25	590.70	584.15	588.00	586.60	586.80	614477	3605.75	16549	269353	43.83
PRAKASH	EQ	29-Sep-2023	139.80	140.85	143.90	139.50	143.50	142.70	141.76	1349092	1912.49	8604	832551	61.71
PRAKASHSTL	BE	29-Sep-2023	5.70	5.60	5.60	5.60	5.60	5.60	5.60	224200	12.56	315	-	-
PRAMARA	SM	29-Sep-2023	100.80	98.50	99.50	96.00	97.00	97.00	97.70	20000	19.54	10	16000	80.00
PRAXIS	BE	29-Sep-2023	29.70	30.25	30.25	30.25	30.25	30.25	30.25	8579	2.60	20	-	-
PRECAM	EQ	29-Sep-2023	276.15	278.35	281.50	276.60	277.50	277.90	278.74	59558	166.01	4086	31568	53.00
PRECISION	SM	29-Sep-2023	44.40	44.40	44.40	44.40	44.40	44.40	44.40	6000	2.66	3	6000	100.00
PRECOT	EQ	29-Sep-2023	224.25	229.90	230.35	218.40	222.00	224.35	222.49	7959	17.71	342	4838	60.79
PRECWIRE	EQ	29-Sep-2023	128.30	129.65	139.60	129.40	138.25	138.60	134.60	3408624	4588.08	27527	1061986	31.16
PREMEXPLN	BE	29-Sep-2023	1020.90	1048.00	1048.00	975.00	1015.00	1005.40	1007.33	27173	273.72	1110	-	-
PREMIER	BE	29-Sep-2023	2.85	2.85	2.95	2.70	2.95	2.95	2.85	21295	0.61	51	-	-
PREMIERPOL	BE	29-Sep-2023	100.95	102.00	103.90	102.00	102.50	102.50	102.93	4108	4.23	65	-	-
PRESTIGE	EQ	29-Sep-2023	601.85	603.15	609.70	599.50	603.00	602.60	603.93	314996	1902.37	14873	78638	24.96
PRICOLLTD	EQ	29-Sep-2023	325.05	326.80	329.75	325.20	329.30	328.75	327.88	104295	341.97	5248	51573	49.45
PRIMESECU	EQ	29-Sep-2023	148.70	149.15	159.00	145.50	145.50	156.00	154.65	113172	175.02	2158	75598	66.80
PRINCEPIPE	EQ	29-Sep-2023	696.90	700.60	709.45	695.00	699.80	698.75	701.81	85215	598.05	7544	34922	40.98
PRITI	EQ	29-Sep-2023	172.85	181.45	181.45	175.45	181.45	181.45	180.24	83613	150.71	1524	44268	52.94
PRITIKA	SM	29-Sep-2023	67.35	65.00	65.00	65.00	65.00	65.00	65.00	4000	2.60	1	4000	100.00
PRITIKAUTO	BE	29-Sep-2023	19.15	18.80	18.80	18.80	18.80	18.80	18.80	54971	10.33	231	-	-
PRIVISCL	EQ	29-Sep-2023	1233.65	1234.45	1237.80	1212.00	1215.00	1217.55	1224.94	23884	292.56	1215	19609	82.10
PROPEQUITY	SM	29-Sep-2023	206.00	206.40	206.40	204.20	206.00	205.40	205.65	4800	9.87	4	3600	75.00
PROV	SM	29-Sep-2023	845.00	875.00	906.95	875.00	906.95	906.95	889.00	960	8.53	6	800	83.33
PROZONER	EQ	29-Sep-2023	31.90	31.90	32.95	31.20	31.20	31.30	31.89	1341497	427.84	2917	628674	46.86
PRSMJOHNSN	EQ	29-Sep-2023	130.30	131.60	132.60	130.50	131.25	131.00	131.30	106772	140.19	2348	45129	42.27
PRUDENT	EQ	29-Sep-2023	1113.00	1113.05	1120.10	1094.15	1117.00	1115.25	1107.66	11906	131.88	3013	5264	44.21
PSB	EQ	29-Sep-2023	45.70	46.25	47.10	45.80	46.35	46.40	46.31	5143796	2382.34	9287	1096897	21.32
PSPPROJECT	EQ	29-Sep-2023	792.30	796.70	806.30	792.35	794.00	797.95	798.66	26775	213.84	3846	12184	45.51
PSUBANKICI	EQ	29-Sep-2023	51.99	54.34	54.34	52.00	52.94	52.68	52.69	2933458	1545.62	715	2822989	96.23
PSUBNKBEES	EQ	29-Sep-2023	57.52	57.53	58.65	56.50	58.60	58.46	58.36	1378119	804.34	4727	713617	51.78
PTC	EQ	29-Sep-2023	131.70	132.60	134.10	131.60	133.00	132.75	132.90	672310	893.52	7153	318870	47.43
PTCIL	EQ	29-Sep-2023	5941.20	6098.70	6139.85	5707.00	5835.00	5884.00	5856.43	3934	230.39	1611	2138	54.35
PTL	EQ	29-Sep-2023	39.65	39.55	40.55	39.45	40.00	39.90	40.02	196714	78.73	1462	108334	55.07
PULZ	SM	29-Sep-2023	83.55	79.50	79.50	79.40	79.40	79.40	79.42	12000	9.53	6	10000	83.33
PUNJABCHEM	EQ	29-Sep-2023	1097.95	1109.05	1126.55	1083.05	1108.10	1106.60	1110.80	14122	156.87	2560	6581	46.60
PURVA	EQ	29-Sep-2023	119.65	119.85	136.45	119.85	132.00	131.40	131.69	8448464	11125.49	61807	1335428	15.81
PVP	BE	29-Sep-2023	10.10	10.35	10.60	10.10	10.60	10.60	10.54	328471	34.63	390	-	-
PVRINOX	EQ	29-Sep-2023	1707.85	1720.05	1729.15	1702.05	1714.75	1716.95	1719.53	397864	6841.39	16369	210515	52.91
PYRAMID	EQ	29-Sep-2023	171.05	174.65	180.60	172.85	174.50	175.00	177.46	725895	1288.15	17009	400134	55.12
QGOLDHALF	EQ	29-Sep-2023	49.13	49.28	49.28	48.89	48.98	48.99	48.99	74737	36.61	253	66272	88.67
QMSMEDI	SM	29-Sep-2023	132.00	133.60	133.60	133.55	133.60	133.55	133.58	3000	4.01	3	3000	100.00
QNIFTY	EQ	29-Sep-2023	2084.76	2089.99	2104.00	2089.99	2096.01	2097.01	2098.70	30	0.63	18	21	70.00
QUADPRO	SM	29-Sep-2023	5.95	5.75	5.75	5.75	5.75	5.75	5.75	12000	0.69	1	12000	100.00
QUESS	EQ	29-Sep-2023	425.80	427.95	427.95	415.25	417.80	418.15	420.73	182929	769.64	9626	113268	61.92
QUICKHEAL	EQ	29-Sep-2023	277.65	276.80	300.40	268.70	294.00	286.60	278.17	2527602	7031.10	35421	372869	14.75
RACE	EQ	29-Sep-2023	255.75	255.00	258.95	255.00	257.00	256.45	256.81	8478	21.77	487	6169	72.76
RADHIKAJWE	EQ	29-Sep-2023	37.50	37.90	37.95	36.75	37.20	37.10	37.26	215307	80.23	1554	165543	76.89
RADIANTCMS	EQ	29-Sep-2023	92.65	93.65	93.65	92.50	92.95	92.95	92.96	172752	160.59	2171	77658	44.95
RADICO	EQ	29-Sep-2023	1173.55	1184.70	1210.00	1178.40	1206.00	1203.85	1199.37	120157	1441.13	12930	57449	47.81
RADIOCITY	EQ	29-Sep-2023	14.60	14.85	15.00	14.35	14.90	14.90	14.64	540056	79.07	1831	313197	57.99
RADIOCITY	P1	29-Sep-2023	93.50	94.00	94.00	93.00	94.00	94.00	93.98	14964	14.06	28	14963	99.99
RAILTEL	EQ	29-Sep-2023	220.30	221.05	226.50	220.60	223.75	223.90	223.35	1485114	3317.00	12428	416563	28.05
RAIN	EQ	29-Sep-2023	162.25	163.10	166.75	161.90	163.35	163.95	164.25	1075868	1767.09	11759	441751	41.06
RAINBOW	EQ	29-Sep-2023	1032.65	1036.00	1041.30	1022.35	1029.00	1028.35	1028.56	206906	2128.16	14873	69910	33.79
RAJESHEXPO	EQ	29-Sep-2023	503.50	505.00	505.50	501.00	501.65	502.10	503.10	316710	1593.36	12853	175216	55.32
RAJMET	BE	29-Sep-2023	10.00	10.05	10.10	9.90	10.00	9.95	9.98	405954	40.52	1238	-	-
RAJRATAN	EQ	29-Sep-2023	770.70	769.00	774.80	761.55	773.95	769.80	768.41	25804	198.28	3882	14860	57.59
RAJRILTD	BE	29-Sep-2023	39.70	39.15	40.40	39.15	39.15	39.65	39.53	3877	1.53	98	-	-
RAJSREESUG	BE	29-Sep-2023	53.25	54.20	54.20	52.20	52.40	52.65	52.91	20075	10.62	162	-	-
RAJTV	EQ	29-Sep-2023	51.00	49.25	52.00	49.25	50.55	50.30	50.46	8019	4.05	264	3627	45.23
RALLIS	EQ	29-Sep-2023	206.00	206.15	209.90	205.30	209.00	209.30	207.36	633448	1313.54	10808	278547	43.97
RAMANEWS	EQ	29-Sep-2023	14.80	14.80	15.00	14.60	14.75	14.70	14.78	34641	5.12	205	26743	77.20
RAMAPHO	EQ	29-Sep-2023	232.35	235.75	237.00	231.35	232.00	232.75	233.75	6368	14.89	586	3811	59.85
RAMASTEEL	EQ	29-Sep-2023	35.20	35.20	36.30	35.10	35.60	35.50	35.82	5296631	1897.24	5178	2595818	49.01
RAMCOCEM	EQ	29-Sep-2023	909.10	916.00	927.00	907.65	915.00	910.20	916.58	345047	3162.62	11321	137194	39.76
RAMCOIND	EQ	29-Sep-2023	181.25	182.00	182.05	180.00	180.80	181.15	180.85	39098	70.71	1473	21562	55.15
RAMCOSYS	EQ	29-Sep-2023	330.20	329.80	335.90	328.20	330.00	330.50	331.76	191821	636.38	7169	92317	48.13
RAMKY	EQ	29-Sep-2023	606.40	608.30	608.30	598.80	598.80	601.25	603.78	75212	454.11	3584	44585	59.28
RAMRAT	EQ	29-Sep-2023	261.45	261.50	283.60	259.10	279.50	277.35	273.48	275935	754.63	12199	109759	39.78
RANASUG	EQ	29-Sep-2023	28.10	28.30	28.45	27.45	27.65	27.55	27.76	2009628	557.81	4759	721491	35.90
RANEENGINE	BE	29-Sep-2023	301.95	302.55	310.00	302.55	305.00	305.05	306.96	1203	3.69	33	-	-
RANEHOLDIN	EQ	29-Sep-2023	1174.70	1184.70	1235.00	1162.05	1208.95	1211.65	1210.63	28389	343.69	4277	10520	37.06
RATEGAIN	EQ	29-Sep-2023	572.10	572.10	597.00	563.95	592.45	593.45	588.58	353587	2081.13	14212	166710	47.15
RATNAMANI	EQ	29-Sep-2023	2543.35	2555.05	2616.00	2530.25	2601.50	2600.75	2588.45	16310	422.18	4122	8685	53.25
RATNAVEER	EQ	29-Sep-2023	113.25	113.95	115.85	113.45	114.75	114.50	114.65	262942	301.47	4158	140078	53.27
RAYMOND	EQ	29-Sep-2023	1812.20	1829.95	1830.00	1795.55	1802.00	1808.25	1809.81	119147	2156.33	11651	62185	52.19
RBA	EQ	29-Sep-2023	123.40	125.05	126.60	122.55	124.55	124.70	124.38	2547633	3168.65	17307	1341468	52.66
RBL	EQ	29-Sep-2023	834.40	843.30	847.80	821.85	838.00	833.60	836.56	25600	214.16	3499	5805	22.68
RBLBANK	EQ	29-Sep-2023	241.35	243.45	256.00	243.05	252.20	252.75	250.67	17679018	44316.34	83914	4542872	25.70
RBMINFRA	SM	29-Sep-2023	139.35	146.30	146.30	146.30	146.30	146.30	146.30	15000	21.95	5	15000	100.00
RCF	EQ	29-Sep-2023	125.10	125.70	127.20	125.30	126.40	126.45	126.22	1797264	2268.58	8684	589601	32.81
RCOM	BE	29-Sep-2023	1.80	1.80	1.80	1.75	1.80	1.75	1.77	4114413	72.91	2803	-	-
RECLTD	EQ	29-Sep-2023	281.30	283.25	291.95	282.80	287.95	287.40	288.02	23448560	67537.70	130866	4793253	20.44
RECLTD	N6	29-Sep-2023	1223.79	1223.79	1223.79	1215.00	1220.00	1220.00	1220.20	13	0.16	3	13	100.00
RECLTD	N7	29-Sep-2023	3037.00	3036.00	3036.00	3036.00	3036.00	3036.00	3036.00	25	0.76	2	25	100.00
RECLTD	N9	29-Sep-2023	1204.58	1206.55	1227.00	1206.55	1211.00	1211.00	1217.10	3132	38.12	15	3032	96.81
RECLTD	NF	29-Sep-2023	1230.00	1243.99	1243.99	1201.15	1220.00	1220.00	1220.05	113	1.38	5	110	97.35
RECLTD	NI	29-Sep-2023	1100.06	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	20	0.21	1	20	100.00
REDINGTON	EQ	29-Sep-2023	152.25	152.25	155.85	152.25	154.50	154.80	154.85	824865	1277.29	10443	422024	51.16
REDTAPE	EQ	29-Sep-2023	439.70	439.70	453.00	435.05	451.95	450.50	447.40	147525	660.02	11111	87146	59.07
REFEX	EQ	29-Sep-2023	613.35	618.00	643.85	618.00	635.00	636.25	631.25	78420	495.03	3922	40439	51.57
REGENCERAM	BE	29-Sep-2023	29.80	30.35	30.35	30.35	30.35	30.35	30.35	880	0.27	7	-	-
RELAXO	EQ	29-Sep-2023	901.05	901.15	907.80	899.60	900.65	900.65	902.78	46438	419.24	9113	22920	49.36
RELCHEMQ	EQ	29-Sep-2023	215.00	216.00	218.70	212.10	215.65	216.00	215.90	33234	71.75	1383	13264	39.91
RELIANCE	EQ	29-Sep-2023	2334.10	2341.80	2369.10	2334.10	2342.05	2345.00	2350.92	6171007	145075.26	178898	2643270	42.83
RELIGARE	EQ	29-Sep-2023	244.20	245.15	246.70	241.00	241.40	241.70	242.73	537719	1305.20	8990	260008	48.35
RELINFRA	BE	29-Sep-2023	170.90	172.80	175.00	172.15	173.25	173.30	173.74	280132	486.69	3081	-	-
REMSONSIND	BE	29-Sep-2023	439.20	458.75	458.75	435.00	444.00	444.30	448.99	3759	16.88	50	-	-
REMUS	SM	29-Sep-2023	4961.05	5086.95	5095.00	5086.95	5095.00	5090.95	5090.98	200	10.18	2	100	50.00
RENUKA	EQ	29-Sep-2023	54.95	55.20	55.50	54.40	54.65	54.60	54.74	7530646	4122.28	18304	2596913	34.48
REPCOHOME	EQ	29-Sep-2023	379.80	382.25	387.00	378.80	384.15	384.40	383.76	58928	226.14	4263	27571	46.79
REPL	EQ	29-Sep-2023	186.60	186.60	190.75	186.00	186.70	187.35	188.77	20689	39.05	601	17249	83.37
REPRO	EQ	29-Sep-2023	751.60	778.95	778.95	751.00	751.60	754.05	757.04	3266	24.73	385	2053	62.86
RESPONIND	EQ	29-Sep-2023	352.70	356.00	364.95	342.10	350.00	351.15	356.92	464112	1656.49	15224	72415	15.60
RGL	EQ	29-Sep-2023	104.65	105.10	106.75	104.25	104.70	104.65	105.64	94057	99.37	1079	26100	27.75
RHFL	BE	29-Sep-2023	1.85	1.85	1.85	1.80	1.85	1.85	1.81	617324	11.17	491	-	-
RHIM	EQ	29-Sep-2023	741.35	744.60	748.50	738.35	746.55	746.20	742.52	223408	1658.86	6021	173880	77.83
RHL	EQ	29-Sep-2023	105.00	105.50	106.90	104.45	106.00	106.25	105.45	6088	6.42	411	2315	38.03
RICOAUTO	EQ	29-Sep-2023	80.10	80.10	80.85	79.60	80.40	80.00	80.00	400091	320.07	2244	229796	57.44
RIIL	EQ	29-Sep-2023	957.40	962.40	970.00	951.85	960.90	962.05	961.17	167548	1610.42	6110	36544	21.81
RILINFRA	SM	29-Sep-2023	101.45	100.00	100.85	97.00	97.55	99.05	99.19	16900	16.76	62	14100	83.43
RISHABH	EQ	29-Sep-2023	482.55	490.00	518.00	485.85	505.50	503.35	505.65	1027606	5196.04	43013	353555	34.41
RITCO	BE	29-Sep-2023	237.20	240.00	245.90	231.40	238.10	243.55	239.82	20522	49.22	109	-	-
RITES	EQ	29-Sep-2023	488.95	487.05	499.20	484.55	491.75	492.50	491.92	617673	3038.48	23923	197198	31.93
RITEZONE	SM	29-Sep-2023	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1600	0.96	1	1600	100.00
RKDL	BE	29-Sep-2023	19.95	19.55	19.55	19.55	19.55	19.55	19.55	1021	0.20	20	-	-
RKEC	EQ	29-Sep-2023	61.60	60.60	65.90	60.50	61.70	61.35	62.49	379328	237.04	2364	247214	65.17
RKFORGE	EQ	29-Sep-2023	643.25	647.40	654.00	639.00	642.00	643.75	646.14	168177	1086.66	7443	75218	44.73
RMCL	BZ	29-Sep-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.66	9104	0.15	9	-	-
RMDRIP	SM	29-Sep-2023	52.90	50.25	55.00	50.25	55.00	55.00	51.63	8000	4.13	4	6000	75.00
RML	EQ	29-Sep-2023	881.25	908.95	949.00	890.85	917.00	912.30	925.01	102553	948.62	12711	34472	33.61
ROHLTD	EQ	29-Sep-2023	291.95	293.05	298.80	291.00	295.70	297.25	294.28	46928	138.10	2104	32902	70.11
ROLEXRINGS	EQ	29-Sep-2023	2232.95	2244.70	2263.60	2180.75	2197.55	2201.90	2234.38	29685	663.28	6117	22174	74.70
ROLLT	BE	29-Sep-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	25598	0.27	39	-	-
ROML	EQ	29-Sep-2023	44.25	43.60	45.75	43.60	45.60	45.20	44.84	8582	3.85	111	5147	59.97
ROSSARI	EQ	29-Sep-2023	818.05	818.05	821.50	811.50	814.00	814.65	815.77	24069	196.35	3124	10928	45.40
ROSSELLIND	EQ	29-Sep-2023	518.65	523.40	523.40	512.25	515.50	515.45	515.96	51619	266.33	3507	24851	48.14
ROTO	EQ	29-Sep-2023	349.10	349.20	353.95	346.00	349.00	349.65	350.88	20850	73.16	1854	10728	51.45
ROUTE	EQ	29-Sep-2023	1578.05	1583.15	1594.00	1566.00	1590.50	1590.55	1588.26	187280	2974.50	8758	130845	69.87
RPGLIFE	EQ	29-Sep-2023	1281.35	1287.80	1312.40	1282.00	1295.00	1293.55	1302.57	17786	231.68	2747	6304	35.44
RPOWER	EQ	29-Sep-2023	19.15	19.35	19.40	19.05	19.35	19.25	19.24	39541489	7607.69	28412	10295468	26.04
RPPINFRA	BE	29-Sep-2023	75.30	75.90	77.20	73.10	75.00	75.15	75.25	145769	109.69	785	-	-
RPPL	EQ	29-Sep-2023	169.55	172.40	182.00	169.50	174.05	174.95	175.49	362172	635.59	8517	232724	64.26
RPSGVENT	EQ	29-Sep-2023	597.55	599.55	608.55	597.70	600.10	603.05	602.81	37979	228.94	5344	19687	51.84
RRKABEL	EQ	29-Sep-2023	1269.15	1285.00	1426.80	1279.10	1413.70	1399.95	1354.45	2231718	30227.51	81226	429522	19.25
RSSOFTWARE	BE	29-Sep-2023	48.60	47.70	48.05	47.70	48.05	48.05	48.00	16412	7.88	34	-	-
RSWM	EQ	29-Sep-2023	188.80	188.80	192.00	187.85	190.85	191.10	190.00	32551	61.85	1794	14822	45.53
RSYSTEMS	EQ	29-Sep-2023	501.45	505.20	505.20	497.40	500.50	502.75	502.48	22669	113.91	2056	15056	66.42
RTNINDIA	EQ	29-Sep-2023	57.20	57.50	58.40	56.60	56.80	56.90	57.43	1894096	1087.85	9742	650662	34.35
RTNPOWER	EQ	29-Sep-2023	6.90	6.95	7.00	6.80	6.95	6.90	6.88	19511168	1341.93	10871	12475874	63.94
RUBYMILLS	EQ	29-Sep-2023	236.20	235.80	251.50	235.80	248.25	246.45	245.01	47357	116.03	1710	29873	63.08
RUCHINFRA	BE	29-Sep-2023	12.80	13.40	13.40	12.20	13.40	13.40	13.12	2391161	313.65	2387	-	-
RUCHIRA	EQ	29-Sep-2023	144.60	145.00	146.45	142.20	143.65	143.30	143.65	107091	153.83	2238	54700	51.08
RUPA	EQ	29-Sep-2023	257.80	259.10	266.50	255.10	261.30	260.00	261.35	153054	400.01	6117	51776	33.83
RUSHIL	EQ	29-Sep-2023	276.65	278.45	279.90	270.40	272.40	271.70	273.86	82912	227.06	3605	51732	62.39
RUSTOMJEE	EQ	29-Sep-2023	548.15	549.85	564.00	545.95	562.00	562.05	558.21	27917	155.83	2209	18127	64.93
RVHL	BE	29-Sep-2023	35.15	35.20	36.90	33.80	36.90	35.80	36.09	106087	38.29	238	-	-
RVNL	EQ	29-Sep-2023	166.10	166.95	171.95	166.20	169.30	169.45	169.14	15240934	25778.79	66791	4316926	28.32
S&SPOWER	BE	29-Sep-2023	98.10	100.05	100.05	100.00	100.05	100.05	100.05	3428	3.43	18	-	-
SABAR	SM	29-Sep-2023	25.35	23.05	25.40	23.00	25.40	25.40	24.21	80000	19.37	8	60000	75.00
SABEVENTS	BE	29-Sep-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	334	0.01	8	-	-
SADBHAV	BE	29-Sep-2023	13.20	13.85	13.85	13.85	13.85	13.85	13.85	225960	31.30	209	-	-
SADBHIN	BE	29-Sep-2023	4.60	4.80	4.80	4.80	4.80	4.80	4.80	69883	3.35	69	-	-
SADHNANIQ	EQ	29-Sep-2023	80.95	82.40	96.90	80.00	84.00	83.60	84.32	8468213	7140.60	15981	2598033	30.68
SAFARI	EQ	29-Sep-2023	3946.40	3945.05	3969.05	3878.70	3910.20	3915.90	3922.18	26460	1037.81	7902	13347	50.44
SAGARDEEP	EQ	29-Sep-2023	24.50	25.00	25.00	24.30	24.30	24.40	24.51	13676	3.35	279	5235	38.28
SAGCEM	EQ	29-Sep-2023	226.20	225.20	234.95	225.20	233.00	232.90	231.97	91013	211.12	3262	47785	52.50
SAH	EQ	29-Sep-2023	95.15	96.05	101.00	95.50	100.95	100.85	99.75	175061	174.63	1419	120737	68.97
SAHAJ	SM	29-Sep-2023	25.45	27.90	27.90	27.90	27.90	27.90	27.90	4000	1.12	1	4000	100.00
SAHANA	SM	29-Sep-2023	260.05	263.00	263.00	260.50	260.50	261.75	261.75	2000	5.24	2	2000	100.00
SAHYADRI	EQ	29-Sep-2023	432.60	437.45	452.00	430.85	446.00	440.00	444.95	18009	80.13	1333	10472	58.15
SAIL	EQ	29-Sep-2023	91.80	93.05	94.50	93.00	93.90	93.85	93.84	11588721	10875.03	29135	2899417	25.02
SAKAR	EQ	29-Sep-2023	316.80	326.50	372.80	325.00	341.00	340.40	355.32	277593	986.34	14281	89847	32.37
SAKHTISUG	EQ	29-Sep-2023	32.90	33.10	33.15	32.40	32.65	32.60	32.71	810158	265.02	2886	361982	44.68
SAKSOFT	EQ	29-Sep-2023	330.85	333.75	333.90	326.00	326.45	326.60	327.77	78776	258.21	3730	52116	66.16
SAKUMA	BE	29-Sep-2023	18.80	18.70	18.70	18.00	18.25	18.25	18.25	373302	68.11	986	-	-
SALASAR	EQ	29-Sep-2023	51.60	51.65	52.30	51.50	52.15	51.80	51.87	384853	199.62	2143	164168	42.66
SALONA	EQ	29-Sep-2023	256.85	258.00	261.90	253.05	257.95	256.65	258.90	507	1.31	140	296	58.38
SALSTEEL	BE	29-Sep-2023	16.25	16.75	16.75	15.60	16.45	16.45	16.42	71931	11.81	252	-	-
SALZERELEC	EQ	29-Sep-2023	375.70	375.70	379.95	367.10	370.50	370.25	370.50	66846	247.67	3165	38220	57.18
SAMBHAAV	BE	29-Sep-2023	3.15	3.15	3.25	3.10	3.20	3.15	3.19	36831	1.17	55	-	-
SAMHI	EQ	29-Sep-2023	147.60	149.40	155.90	148.35	149.65	149.85	151.44	1628184	2465.76	16431	796987	48.95
SAMPANN	BE	29-Sep-2023	16.15	16.15	16.15	15.85	15.85	15.85	15.91	2020	0.32	34	-	-
SANCO	BZ	29-Sep-2023	7.05	7.35	7.35	6.75	6.85	6.85	6.90	3040	0.21	22	-	-
SANDESH	EQ	29-Sep-2023	1012.50	1023.90	1029.95	1014.35	1024.00	1026.00	1023.19	1188	12.16	174	922	77.61
SANDHAR	EQ	29-Sep-2023	392.75	398.00	409.40	394.35	405.80	406.30	403.90	94305	380.89	6929	51154	54.24
SANDUMA	EQ	29-Sep-2023	1507.35	1515.70	1532.35	1499.00	1499.00	1510.55	1518.26	13123	199.24	2601	6769	51.58
SANGAMIND	EQ	29-Sep-2023	341.20	342.00	349.60	338.80	340.50	341.70	342.85	31080	106.56	2726	18600	59.85
SANGANI	SM	29-Sep-2023	40.35	40.35	40.50	38.10	38.10	38.55	39.55	39000	15.42	11	36000	92.31
SANGHIIND	BE	29-Sep-2023	113.45	113.75	113.75	112.25	113.35	113.40	113.55	359356	408.05	1056	-	-
SANGHVIMOV	EQ	29-Sep-2023	686.50	684.10	697.00	676.55	679.00	681.10	684.59	47189	323.05	6712	26907	57.02
SANGINITA	EQ	29-Sep-2023	22.25	22.85	22.95	22.00	22.10	22.25	22.42	23146	5.19	202	13877	59.95
SANOFI	EQ	29-Sep-2023	7070.90	7107.30	7219.95	7087.10	7209.00	7207.30	7192.14	28300	2035.38	4541	22769	80.46
SANSERA	EQ	29-Sep-2023	948.60	948.55	954.45	932.00	950.00	942.10	941.52	55723	524.64	6638	31452	56.44
SAPPHIRE	EQ	29-Sep-2023	1415.75	1428.00	1468.70	1409.00	1465.00	1453.40	1431.32	66611	953.42	13887	37102	55.70
SARDAEN	EQ	29-Sep-2023	218.60	219.00	223.00	217.45	220.00	220.30	220.15	184643	406.50	5770	121052	65.56
SAREGAMA	EQ	29-Sep-2023	368.20	384.50	393.85	360.00	364.65	362.45	372.46	1612468	6005.87	36099	443892	27.53
SARLAPOLY	EQ	29-Sep-2023	49.65	49.15	50.40	49.00	49.45	49.35	49.69	64771	32.18	873	39848	61.52
SAROJA	SM	29-Sep-2023	63.70	64.50	64.50	63.75	63.75	63.75	64.33	9600	6.18	6	6400	66.67
SARVESHWAR	BE	29-Sep-2023	5.60	5.50	5.50	5.50	5.50	5.50	5.50	955556	52.56	1390	-	-
SASKEN	EQ	29-Sep-2023	1098.40	1100.05	1137.20	1085.50	1105.00	1094.40	1116.10	31950	356.60	4370	15055	47.12
SASTASUNDR	EQ	29-Sep-2023	271.40	272.40	275.15	270.10	272.00	272.05	272.60	20064	54.69	730	16126	80.37
SATIA	EQ	29-Sep-2023	128.85	128.90	131.15	128.50	128.90	129.10	129.48	284981	368.98	3948	115296	40.46
SATIN	EQ	29-Sep-2023	228.65	230.90	231.75	227.05	229.50	229.30	229.69	148797	341.78	4463	69101	46.44
SATINDLTD	EQ	29-Sep-2023	102.00	103.55	105.25	100.30	103.05	102.85	101.98	850676	867.53	8249	446434	52.48
SBC	EQ	29-Sep-2023	24.05	24.30	24.90	23.90	24.20	24.15	24.22	1622133	392.88	3123	637844	39.32
SBCL	EQ	29-Sep-2023	534.30	535.60	543.90	527.50	532.60	530.85	535.81	67793	363.24	4338	39010	57.54
SBFC	EQ	29-Sep-2023	82.95	83.30	83.65	82.85	83.25	83.25	83.21	469621	390.78	5500	266331	56.71
SBGLP	EQ	29-Sep-2023	378.80	377.50	385.00	375.10	380.00	380.20	378.09	23891	90.33	1446	14452	60.49
SBICARD	EQ	29-Sep-2023	782.30	786.90	793.25	782.60	792.00	791.10	788.34	828018	6527.58	20266	427508	51.63
SBIETFCON	EQ	29-Sep-2023	86.37	87.98	87.98	85.27	85.60	86.08	85.86	1837	1.58	71	1495	81.38
SBIETFIT	EQ	29-Sep-2023	336.13	335.66	337.99	331.00	333.00	334.30	333.15	25728	85.71	435	17348	67.43
SBIETFPB	EQ	29-Sep-2023	231.66	233.66	235.98	229.30	232.55	233.07	232.07	2063	4.79	93	925	44.84
SBIETFQLTY	EQ	29-Sep-2023	171.88	172.00	174.23	172.00	173.49	173.48	173.24	1288	2.23	56	692	53.73
SBILIFE	EQ	29-Sep-2023	1289.40	1289.95	1312.00	1289.00	1310.00	1305.40	1302.00	1294800	16858.31	45084	694832	53.66
SBIN	EQ	29-Sep-2023	589.95	592.85	600.00	591.30	598.30	598.55	597.22	12189735	72799.47	224164	4867517	39.93
SCHAEFFLER	EQ	29-Sep-2023	3269.95	3265.00	3330.50	3265.00	3322.95	3314.90	3305.94	63344	2094.11	10723	32746	51.70
SCHAND	EQ	29-Sep-2023	278.10	279.00	282.90	275.10	277.00	276.35	278.00	50234	139.65	4150	27021	53.79
SCHNEIDER	EQ	29-Sep-2023	355.55	357.55	366.00	355.25	364.55	364.05	361.39	462304	1670.71	11236	146547	31.70
SCI	EQ	29-Sep-2023	145.25	146.05	148.05	145.10	145.70	146.00	146.62	2168758	3179.75	12710	557922	25.73
SCPL	BE	29-Sep-2023	404.45	415.00	418.00	404.50	415.00	414.35	412.32	5611	23.14	115	-	-
SDBL	EQ	29-Sep-2023	346.55	349.25	355.00	344.55	354.00	352.75	349.63	322867	1128.86	11314	184515	57.15
SDL24BEES	EQ	29-Sep-2023	115.98	116.19	116.19	116.01	116.19	116.19	116.19	376	0.44	9	376	100.00
SDL26BEES	EQ	29-Sep-2023	115.38	115.35	115.40	115.25	115.25	115.25	115.39	593	0.68	21	547	92.24
SEAMECLTD	EQ	29-Sep-2023	624.80	627.95	649.25	617.00	639.90	632.95	629.99	83949	528.87	4923	39965	47.61
SECURCRED	EQ	29-Sep-2023	17.45	17.75	17.80	17.15	17.20	17.25	17.36	39607	6.88	282	26774	67.60
SECURKLOUD	EQ	29-Sep-2023	40.45	41.05	41.05	40.20	40.25	40.50	40.54	9215	3.74	352	4345	47.15
SEJALLTD	BE	29-Sep-2023	230.00	225.00	229.90	225.00	229.90	229.90	226.83	290	0.66	8	-	-
SEL	SM	29-Sep-2023	217.90	200.50	239.00	200.50	223.00	223.45	219.41	11200	24.57	6	8000	71.43
SELAN	EQ	29-Sep-2023	407.45	407.00	423.45	402.25	409.80	410.35	414.05	325422	1347.41	11793	124167	38.16
SELMC	BE	29-Sep-2023	120.15	121.75	121.75	118.25	120.80	118.60	119.03	10125	12.05	205	-	-
SEMAC	BE	29-Sep-2023	2076.60	2178.25	2180.40	2178.25	2180.40	2180.40	2180.26	506	11.03	39	-	-
SENCO	EQ	29-Sep-2023	628.50	634.10	634.65	597.50	618.00	616.55	614.51	972085	5973.57	23979	271585	27.94
SEPC	EQ	29-Sep-2023	13.40	13.40	13.55	13.15	13.25	13.20	13.34	1754413	234.00	2270	1022639	58.29
SEQUENT	EQ	29-Sep-2023	93.60	93.95	95.20	91.80	92.70	92.65	93.94	1588170	1491.92	9232	636984	40.11
SERVICE	SM	29-Sep-2023	57.00	56.40	63.70	56.40	63.60	63.65	61.23	6000	3.67	3	2000	33.33
SERVOTECH	EQ	29-Sep-2023	79.00	80.50	80.50	78.00	78.70	78.30	79.09	102240	80.86	1265	79528	77.79
SESHAPAPER	EQ	29-Sep-2023	382.85	385.85	388.65	379.65	384.95	384.45	384.13	95398	366.45	6773	41291	43.28
SETCO	BE	29-Sep-2023	6.90	6.90	6.90	6.80	6.85	6.85	6.85	11660	0.80	32	-	-
SETF10GILT	EQ	29-Sep-2023	218.19	218.25	219.00	217.86	218.01	218.15	218.69	30622	66.97	41	30070	98.20
SETFGOLD	EQ	29-Sep-2023	50.78	50.77	50.77	50.54	50.64	50.66	50.66	582017	294.83	2114	527849	90.69
SETFNIF50	EQ	29-Sep-2023	204.08	204.10	206.00	204.01	205.81	205.10	205.07	286912	588.37	3093	215321	75.05
SETFNIFBK	EQ	29-Sep-2023	448.10	452.10	452.17	448.35	450.91	450.57	450.80	15551	70.10	426	8186	52.64
SETFNN50	EQ	29-Sep-2023	469.46	470.00	475.00	469.42	473.70	473.05	473.07	13907	65.79	289	7054	50.72
SEYAIND	BE	29-Sep-2023	21.20	21.20	21.20	20.80	20.80	20.80	21.08	3043	0.64	28	-	-
SFL	EQ	29-Sep-2023	1141.05	1146.80	1150.95	1130.60	1140.05	1141.65	1142.22	709121	8099.71	10283	655137	92.39
SGBAPR28I	GB	29-Sep-2023	5890.00	5998.00	5998.00	5870.00	5889.99	5889.99	5878.52	116	6.82	36	94	81.03
SGBAUG24	GB	29-Sep-2023	5915.00	5920.05	5945.00	5900.00	5900.00	5900.00	5914.99	21	1.24	10	20	95.24
SGBAUG27	GB	29-Sep-2023	5950.00	5900.95	5900.95	5900.00	5900.00	5900.00	5900.53	18	1.06	6	18	100.00
SGBAUG28V	GB	29-Sep-2023	5883.13	5883.13	5888.13	5871.00	5876.05	5882.58	5882.79	565	33.24	96	471	83.36
SGBAUG29V	GB	29-Sep-2023	5855.14	5855.00	5888.14	5832.00	5888.00	5888.00	5861.74	185	10.84	31	152	82.16
SGBAUG30	GB	29-Sep-2023	5884.41	5888.41	5948.98	5751.00	5910.00	5910.00	5874.14	496	29.14	95	402	81.05
SGBD29VIII	GB	29-Sep-2023	5869.66	5845.00	5872.00	5845.00	5872.00	5871.90	5866.04	452	26.51	51	442	97.79
SGBDC27VII	GB	29-Sep-2023	5890.00	5890.00	5900.00	5841.00	5900.00	5900.00	5893.40	15	0.88	5	15	100.00
SGBDE30III	GB	29-Sep-2023	5930.38	5930.00	6100.00	5866.01	5915.00	6006.56	5959.60	227	13.53	80	167	73.57
SGBDEC25	GB	29-Sep-2023	6050.00	6040.00	6050.01	6040.00	6050.00	6050.00	6048.44	32	1.94	5	30	93.75
SGBDEC2513	GB	29-Sep-2023	5860.22	5860.00	5860.00	5860.00	5860.00	5860.00	5860.00	1	0.06	1	1	100.00
SGBDEC26	GB	29-Sep-2023	5882.00	5881.00	5881.00	5881.00	5881.00	5881.00	5881.00	3	0.18	1	3	100.00
SGBFEB24	GB	29-Sep-2023	5878.66	5886.00	5931.99	5850.45	5931.99	5931.99	5877.05	45	2.64	9	44	97.78
SGBFEB29XI	GB	29-Sep-2023	5841.42	5846.00	5900.00	5846.00	5900.00	5900.00	5884.59	27	1.59	10	27	100.00
SGBJ28VIII	GB	29-Sep-2023	5850.00	5849.00	5849.00	5849.00	5849.00	5849.00	5849.00	5	0.29	2	5	100.00
SGBJAN27	GB	29-Sep-2023	5860.00	5860.00	5910.00	5860.00	5910.00	5910.00	5903.42	24	1.42	5	24	100.00
SGBJAN29IX	GB	29-Sep-2023	5884.39	5850.01	5888.89	5850.01	5861.00	5862.00	5879.79	30	1.76	12	29	96.67
SGBJAN29X	GB	29-Sep-2023	5864.97	5865.00	5865.00	5850.00	5863.00	5863.00	5857.59	22	1.29	11	22	100.00
SGBJAN30IX	GB	29-Sep-2023	5850.21	5848.00	5888.00	5827.00	5877.00	5876.00	5857.90	105	6.15	34	88	83.81
SGBJU29III	GB	29-Sep-2023	5854.11	5852.54	5875.00	5852.54	5874.00	5873.74	5865.02	180	10.56	27	170	94.44
SGBJUL25	GB	29-Sep-2023	5818.04	5851.10	5851.10	5851.00	5851.01	5851.01	5851.01	33	1.93	8	25	75.76
SGBJUL28IV	GB	29-Sep-2023	5847.93	5849.00	5881.00	5847.93	5860.00	5860.00	5857.65	53	3.10	11	53	100.00
SGBJUL29IV	GB	29-Sep-2023	5869.26	5855.00	5914.00	5850.01	5860.00	5861.05	5868.49	69	4.05	16	48	69.57
SGBJUN27	GB	29-Sep-2023	5869.95	5858.15	5870.00	5858.00	5869.99	5869.99	5869.49	47	2.76	4	47	100.00
SGBJUN28	GB	29-Sep-2023	5872.83	5891.00	5891.00	5847.00	5870.00	5866.20	5864.33	188	11.02	27	186	98.94
SGBJUN29II	GB	29-Sep-2023	5857.49	5836.01	5874.00	5836.01	5873.98	5873.98	5859.72	126	7.38	26	90	71.43
SGBJUN30	GB	29-Sep-2023	5885.00	5885.00	5899.00	5885.00	5885.00	5896.20	5889.31	13	0.77	7	13	100.00
SGBJUN31I	GB	29-Sep-2023	5958.07	5972.99	5972.99	5942.01	5959.00	5957.17	5955.94	749	44.61	206	581	77.57
SGBMAR24	GB	29-Sep-2023	5901.00	5841.00	5884.00	5801.00	5884.00	5884.00	5850.52	29	1.70	9	18	62.07
SGBMAR25	GB	29-Sep-2023	5851.00	5878.00	5900.00	5870.00	5900.00	5900.00	5887.75	48	2.83	7	48	100.00
SGBMAR28X	GB	29-Sep-2023	5864.91	5877.99	5877.99	5865.00	5870.00	5870.06	5869.75	81	4.75	10	81	100.00
SGBMAR30X	GB	29-Sep-2023	5861.12	5900.00	5924.00	5885.00	5890.00	5890.00	5892.65	20	1.18	6	20	100.00
SGBMAR31IV	GB	29-Sep-2023	5910.14	5910.00	5935.00	5890.00	5935.00	5935.00	5912.92	304	17.98	62	252	82.89
SGBMAY25	GB	29-Sep-2023	5892.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	14	0.82	2	14	100.00
SGBMAY26	GB	29-Sep-2023	5890.00	5891.50	5891.50	5823.00	5823.00	5823.00	5857.25	4	0.23	2	4	100.00
SGBMAY28	GB	29-Sep-2023	5871.20	5871.20	5874.99	5848.00	5874.99	5870.61	5861.80	289	16.94	33	254	87.89
SGBMAY29I	GB	29-Sep-2023	5866.46	5866.46	5878.00	5856.00	5875.00	5874.54	5869.16	323	18.96	65	282	87.31
SGBMR29XII	GB	29-Sep-2023	5863.74	5863.00	5897.90	5850.00	5885.00	5886.20	5884.69	717	42.19	57	501	69.87
SGBN28VIII	GB	29-Sep-2023	5904.34	5918.00	5919.00	5862.10	5885.00	5885.00	5895.89	40	2.36	13	38	95.00
SGBNOV23	GB	29-Sep-2023	5872.33	5900.00	5900.00	5837.01	5898.98	5898.98	5868.67	63	3.70	14	53	84.13
SGBNOV24	GB	29-Sep-2023	5880.00	5880.00	5888.90	5850.00	5885.00	5885.78	5867.54	39	2.29	18	26	66.67
SGBNOV25IX	GB	29-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	2	0.12	1	2	100.00
SGBNV29VII	GB	29-Sep-2023	5861.51	5865.00	5874.99	5860.00	5874.98	5869.16	5862.89	333	19.52	32	288	86.49
SGBOC28VII	GB	29-Sep-2023	5891.52	5900.00	5906.68	5891.50	5906.64	5906.64	5903.19	14	0.83	5	14	100.00
SGBOCT25IV	GB	29-Sep-2023	5880.00	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	3	0.18	1	3	100.00
SGBOCT25V	GB	29-Sep-2023	5941.00	5795.00	5795.00	5741.00	5741.00	5741.00	5756.30	10	0.58	3	10	100.00
SGBOCT27	GB	29-Sep-2023	5900.00	5856.00	5925.00	5856.00	5925.00	5925.00	5903.77	13	0.77	2	13	100.00
SGBOCT27VI	GB	29-Sep-2023	5900.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	15	0.88	2	15	100.00
SGBSEP24	GB	29-Sep-2023	5880.00	5845.00	5877.56	5845.00	5877.56	5877.56	5876.20	26	1.53	7	26	100.00
SGBSEP27	GB	29-Sep-2023	5845.00	5855.00	5930.00	5851.00	5929.43	5929.43	5884.51	25	1.47	7	17	68.00
SGBSEP28VI	GB	29-Sep-2023	5888.81	5887.00	5887.00	5821.11	5875.00	5874.99	5854.70	267	15.63	39	237	88.76
SGBSEP29VI	GB	29-Sep-2023	5857.59	5857.59	5892.90	5851.01	5875.00	5868.67	5870.49	327	19.20	65	203	62.08
SGIL	BE	29-Sep-2023	246.70	250.00	254.00	240.00	254.00	253.30	250.69	58840	147.50	348	-	-
SGL	BE	29-Sep-2023	16.00	16.00	16.00	15.20	15.70	15.50	15.43	59368	9.16	243	-	-
SHAH	EQ	29-Sep-2023	2.70	2.75	2.75	2.70	2.75	2.70	2.72	228591	6.22	188	127042	55.58
SHAHALLOYS	BE	29-Sep-2023	55.65	55.25	57.90	55.25	56.25	56.80	56.49	5896	3.33	50	-	-
SHAILY	EQ	29-Sep-2023	1766.75	1799.00	1810.00	1766.05	1800.00	1801.10	1795.87	12835	230.50	2028	9174	71.48
SHAKTIPUMP	EQ	29-Sep-2023	855.90	859.35	872.10	853.20	863.65	860.05	862.15	101632	876.22	7796	32609	32.09
SHALBY	EQ	29-Sep-2023	234.30	235.80	240.00	235.20	238.60	237.85	237.81	150189	357.16	4723	57393	38.21
SHALPAINTS	EQ	29-Sep-2023	161.20	161.25	163.80	160.75	161.10	161.30	161.52	112603	181.87	1866	67677	60.10
SHANKARA	EQ	29-Sep-2023	717.35	722.95	733.00	711.65	716.25	717.70	720.95	81109	584.76	5370	41510	51.18
SHANTI	EQ	29-Sep-2023	17.00	17.00	17.70	17.00	17.25	17.60	17.43	24714	4.31	129	16303	65.97
SHANTIGEAR	EQ	29-Sep-2023	453.65	455.05	459.90	453.05	458.40	457.45	456.33	28238	128.86	3244	11449	40.54
SHARDACROP	EQ	29-Sep-2023	424.00	425.60	429.00	417.60	421.50	420.05	421.29	94018	396.09	6339	57926	61.61
SHARDAMOTR	EQ	29-Sep-2023	986.35	993.25	993.25	972.00	973.50	977.40	981.37	42966	421.65	5316	27439	63.86
SHAREINDIA	EQ	29-Sep-2023	1313.65	1316.55	1324.90	1300.45	1303.95	1304.00	1308.68	55402	725.04	3896	20272	36.59
SHAREINDIA	W1	29-Sep-2023	782.00	780.00	780.00	780.00	780.00	780.00	780.00	300	2.34	1	300	100.00
SHARIABEES	EQ	29-Sep-2023	437.97	439.01	441.90	435.30	440.33	440.27	437.64	1551	6.79	78	1126	72.60
SHEMAROO	EQ	29-Sep-2023	131.75	133.10	135.95	131.00	133.00	132.95	133.65	20866	27.89	1021	10842	51.96
SHERA	SM	29-Sep-2023	134.45	135.00	140.10	135.00	140.10	138.10	137.07	18000	24.67	9	18000	100.00
SHIGAN	SM	29-Sep-2023	114.10	115.00	119.80	115.00	119.80	119.80	118.66	31500	37.38	16	27000	85.71
SHILPAMED	EQ	29-Sep-2023	350.65	352.70	368.40	350.65	359.00	358.60	361.13	310991	1123.07	10997	95902	30.84
SHIVALIK	EQ	29-Sep-2023	729.75	725.60	750.00	718.80	735.00	739.70	737.15	20814	153.43	3117	14476	69.55
SHIVAMAUTO	BE	29-Sep-2023	35.60	36.35	36.35	34.95	35.50	35.30	35.48	38106	13.52	250	-	-
SHIVAMILLS	EQ	29-Sep-2023	73.30	73.05	73.80	72.60	73.25	72.90	73.07	10957	8.01	443	4421	40.35
SHIVATEX	EQ	29-Sep-2023	151.70	152.50	152.50	148.00	148.60	150.05	150.42	10965	16.49	471	7630	69.59
SHK	EQ	29-Sep-2023	156.10	156.45	158.55	153.50	154.30	154.25	155.42	287843	447.36	5743	168370	58.49
SHOPERSTOP	EQ	29-Sep-2023	664.30	669.00	687.50	646.00	685.55	685.30	672.80	99440	669.03	9304	46666	46.93
SHRADHA	EQ	29-Sep-2023	44.45	46.15	46.65	45.15	45.95	46.00	45.94	17159	7.88	266	10506	61.23
SHREDIGCEM	EQ	29-Sep-2023	90.65	91.00	92.00	90.25	91.60	91.00	91.18	241252	219.97	2299	145762	60.42
SHREECEM	EQ	29-Sep-2023	25631.70	25799.00	25800.00	25342.55	25450.00	25465.00	25484.46	22812	5813.52	8056	12771	55.98
SHREEPUSHK	EQ	29-Sep-2023	209.95	210.85	211.75	206.15	207.95	207.40	208.68	23828	49.72	1379	13360	56.07
SHREERAMA	BE	29-Sep-2023	20.60	20.75	21.35	19.75	20.70	20.85	20.84	156970	32.71	253	-	-
SHRENIK	EQ	29-Sep-2023	0.95	1.00	1.00	0.95	1.00	0.95	0.96	2613766	25.09	1057	2001737	76.58
SHREYANIND	BE	29-Sep-2023	240.00	244.00	244.00	240.00	240.00	240.00	242.02	10163	24.60	64	-	-
SHREYAS	EQ	29-Sep-2023	473.85	396.00	416.90	380.15	386.00	386.60	391.90	942152	3692.34	16842	251507	26.69
SHRIPISTON	BE	29-Sep-2023	1013.35	1020.00	1033.00	1000.00	1024.90	1020.80	1024.28	8134	83.32	243	-	-
SHRIRAMFIN	EQ	29-Sep-2023	1871.45	1872.70	1930.95	1865.60	1920.00	1919.35	1909.56	1381785	26385.98	79170	693812	50.21
SHRIRAMFIN	YI	29-Sep-2023	1040.00	1012.00	1040.00	1012.00	1038.39	1038.39	1016.81	365	3.71	6	339	92.88
SHRIRAMFIN	YL	29-Sep-2023	1050.00	1050.00	1050.00	1038.00	1038.00	1040.90	1043.69	1554	16.22	35	1375	88.48
SHRIRAMFIN	YO	29-Sep-2023	991.00	1003.90	1003.90	1003.90	1003.90	1003.90	1003.90	1	0.01	1	1	100.00
SHRIRAMFIN	YR	29-Sep-2023	1084.00	1084.00	1085.00	1082.00	1082.00	1082.00	1082.78	327	3.54	4	251	76.76
SHRIRAMFIN	YW	29-Sep-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	55	0.57	1	55	100.00
SHRIRAMFIN	YY	29-Sep-2023	1050.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	143	1.56	1	143	100.00
SHRIRAMFIN	YZ	29-Sep-2023	1091.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
SHRIRAMFIN	Z4	29-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	8	0.08	2	8	100.00
SHRIRAMFIN	Z5	29-Sep-2023	1010.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	80	0.82	4	80	100.00
SHRIRAMFIN	Z8	29-Sep-2023	1013.97	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	210	2.13	4	210	100.00
SHRIRAMFIN	ZE	29-Sep-2023	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	3	0.03	1	3	100.00
SHRIRAMFIN	ZF	29-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	8	0.08	2	8	100.00
SHRIRAMPPS	EQ	29-Sep-2023	87.70	88.30	90.40	87.80	88.95	89.00	89.05	1005717	895.59	5875	325973	32.41
SHRITECH	SM	29-Sep-2023	76.85	78.55	89.00	78.00	85.35	85.35	83.80	246000	206.14	101	194000	78.86
SHUBHLAXMI	SM	29-Sep-2023	87.85	84.10	86.90	84.10	86.90	86.85	86.15	4000	3.45	4	3000	75.00
SHYAMCENT	EQ	29-Sep-2023	21.35	21.40	21.50	20.65	21.20	20.90	21.14	443107	93.69	1656	253103	57.12
SHYAMMETL	EQ	29-Sep-2023	439.60	440.70	447.40	440.00	442.00	441.40	443.22	518144	2296.50	6494	287312	55.45
SHYAMTEL	EQ	29-Sep-2023	7.40	7.40	7.90	7.40	7.90	7.90	7.42	295	0.02	6	294	99.66
SIEMENS	EQ	29-Sep-2023	3626.55	3629.15	3689.95	3629.15	3664.75	3672.50	3666.78	179693	6588.94	19822	101778	56.64
SIGACHI	EQ	29-Sep-2023	393.30	395.45	406.00	395.45	401.00	400.20	400.56	243147	973.96	8448	106112	43.64
SIGIND	EQ	29-Sep-2023	60.75	61.45	62.70	59.50	59.90	60.35	61.47	114463	70.36	1794	62476	54.58
SIGMA	EQ	29-Sep-2023	455.85	450.00	478.60	450.00	473.00	471.65	469.58	23826	111.88	1783	13324	55.92
SIGNATURE	EQ	29-Sep-2023	460.50	463.90	485.90	460.00	481.15	477.75	474.69	1322775	6279.02	18852	569938	43.09
SIKKO	EQ	29-Sep-2023	60.45	60.80	61.50	58.10	60.00	59.55	59.98	54574	32.73	861	30083	55.12
SIL	BE	29-Sep-2023	22.85	22.85	23.25	22.55	23.00	22.70	22.81	33504	7.64	293	-	-
SILGO	BE	29-Sep-2023	22.75	23.35	23.75	22.75	23.70	23.35	23.25	12185	2.83	39	-	-
SILINV	EQ	29-Sep-2023	331.00	329.20	335.75	329.10	330.05	331.75	330.44	384	1.27	41	201	52.34
SILLYMONKS	BE	29-Sep-2023	18.45	17.55	17.55	17.55	17.55	17.55	17.55	1540	0.27	5	-	-
SILVER	EQ	29-Sep-2023	72.06	72.53	73.19	72.53	73.17	73.13	72.95	70138	51.16	462	49734	70.91
SILVERBEES	EQ	29-Sep-2023	69.55	70.24	70.73	70.00	70.60	70.56	70.48	1301328	917.14	3753	1042311	80.10
SILVERETF	EQ	29-Sep-2023	70.33	70.48	71.70	70.48	71.24	71.28	71.46	36358	25.98	255	30698	84.43
SILVERTUC	EQ	29-Sep-2023	578.70	570.30	630.00	570.30	618.95	620.55	603.81	46082	278.25	2805	10279	22.31
SILVRETF	EQ	29-Sep-2023	70.49	70.59	72.39	70.59	71.40	71.66	71.77	2223	1.60	46	1559	70.13
SIMBHALS	EQ	29-Sep-2023	29.85	30.10	30.10	29.10	29.45	29.35	29.46	57870	17.05	425	31872	55.08
SIMPLEXINF	BE	29-Sep-2023	61.80	63.00	63.00	61.90	62.75	62.75	62.98	211202	133.02	116	-	-
SINDHUTRAD	BE	29-Sep-2023	27.10	27.10	27.45	26.70	27.05	27.00	26.98	18354	4.95	111	-	-
SINTERCOM	EQ	29-Sep-2023	129.55	130.00	130.00	129.50	129.50	129.50	129.69	3548	4.60	33	3121	87.97
SIRCA	EQ	29-Sep-2023	380.30	383.00	398.00	380.30	389.60	388.65	390.97	96893	378.82	5882	37368	38.57
SIS	EQ	29-Sep-2023	431.65	431.65	433.50	429.00	431.95	430.30	430.71	18528	79.80	2385	10937	59.03
SITINET	BE	29-Sep-2023	0.85	0.85	0.90	0.80	0.85	0.80	0.83	2073355	17.31	420	-	-
SIYSIL	EQ	29-Sep-2023	569.60	575.00	575.00	565.45	569.50	570.15	569.19	32862	187.05	3414	18546	56.44
SJS	EQ	29-Sep-2023	684.25	691.80	694.40	682.45	685.00	684.80	686.00	76984	528.11	5043	43001	55.86
SJVN	EQ	29-Sep-2023	72.40	73.35	74.40	72.35	73.10	73.15	73.37	44385691	32565.39	79463	12680966	28.57
SKFINDIA	EQ	29-Sep-2023	5185.95	5171.40	5208.00	5082.75	5122.55	5111.60	5135.39	13340	685.06	3463	7250	54.35
SKIPPER	EQ	29-Sep-2023	218.80	221.75	223.85	216.75	221.00	221.90	219.95	170948	376.00	4775	89789	52.52
SKMEGGPROD	EQ	29-Sep-2023	444.15	452.85	466.35	449.00	456.10	457.40	458.29	152603	699.36	4698	91601	60.03
SKP	SM	29-Sep-2023	197.60	195.05	199.95	195.05	199.90	199.90	198.93	5000	9.95	4	4000	80.00
SKYGOLD	BE	29-Sep-2023	316.75	318.00	329.50	314.10	328.75	328.55	325.15	146521	476.42	870	-	-
SMARTLINK	EQ	29-Sep-2023	179.80	179.80	183.95	179.80	181.65	181.55	181.76	36792	66.87	1381	26646	72.42
SMCGLOBAL	EQ	29-Sep-2023	78.25	78.45	78.85	77.75	78.55	78.35	78.17	38386	30.01	379	23263	60.60
SMLISUZU	EQ	29-Sep-2023	1181.15	1181.15	1194.95	1172.00	1182.80	1180.00	1181.86	9427	111.41	1692	4670	49.54
SMLT	EQ	29-Sep-2023	242.05	242.05	243.30	236.55	239.50	239.05	239.73	8454	20.27	763	5578	65.98
SMSLIFE	EQ	29-Sep-2023	520.25	512.65	527.90	512.60	514.10	517.00	522.71	1504	7.86	183	751	49.93
SMSPHARMA	EQ	29-Sep-2023	124.75	125.85	126.90	125.00	125.80	125.85	125.86	78416	98.70	1510	40791	52.02
SNOWMAN	EQ	29-Sep-2023	50.10	50.40	51.20	50.15	50.60	50.45	50.54	571703	288.95	2595	205749	35.99
SOBHA	EQ	29-Sep-2023	675.55	681.00	719.00	680.15	701.10	705.65	708.48	2082741	14755.89	55302	554912	26.64
SOFTTECH	EQ	29-Sep-2023	180.25	180.15	182.25	176.00	176.10	179.25	180.62	15267	27.57	526	11737	76.88
SOLARA	EQ	29-Sep-2023	352.10	353.00	359.30	353.00	356.30	357.15	356.44	50210	178.97	3744	23487	46.78
SOLARINDS	EQ	29-Sep-2023	4689.20	4699.90	4875.00	4699.90	4816.00	4820.00	4818.78	44472	2143.01	10231	20738	46.63
SOLEX	SM	29-Sep-2023	562.95	585.00	585.00	585.00	585.00	585.00	585.00	400	2.34	1	400	100.00
SOMANYCERA	EQ	29-Sep-2023	692.60	693.90	710.00	685.00	694.80	692.80	694.89	32839	228.19	2184	24838	75.64
SOMATEX	BE	29-Sep-2023	19.25	19.25	19.25	18.90	18.90	18.90	19.18	4581	0.88	27	-	-
SOMICONVEY	BE	29-Sep-2023	57.50	57.50	57.50	56.35	56.90	56.90	56.63	487	0.28	13	-	-
SONACOMS	EQ	29-Sep-2023	579.85	583.00	587.10	580.00	585.00	583.40	583.24	409420	2387.89	17822	186826	45.63
SONAMCLOCK	EQ	29-Sep-2023	61.65	62.00	65.00	61.00	62.00	63.30	63.45	53525	33.96	1334	26582	49.66
SONATSOFTW	EQ	29-Sep-2023	1087.80	1075.90	1084.85	1052.60	1055.40	1057.80	1061.78	219837	2334.19	17543	98725	44.91
SONUINFRA	SM	29-Sep-2023	60.05	57.60	57.60	55.60	56.45	56.45	56.46	24000	13.55	8	15000	62.50
SOTL	EQ	29-Sep-2023	328.45	328.80	330.40	325.00	326.70	326.55	327.84	36880	120.91	2158	20496	55.57
SOUTHBANK	EQ	29-Sep-2023	26.40	26.60	27.40	26.45	27.25	27.15	26.90	56561052	15216.25	47597	16881070	29.85
SOUTHWEST	EQ	29-Sep-2023	135.35	133.20	136.65	133.20	136.00	135.60	135.45	3262	4.42	70	2469	75.69
SPAL	EQ	29-Sep-2023	512.85	516.45	517.55	505.35	506.00	505.85	508.15	13351	67.84	1235	8271	61.95
SPANDANA	EQ	29-Sep-2023	790.35	793.95	840.00	787.40	838.00	834.40	827.75	471527	3903.08	25576	199031	42.21
SPARC	EQ	29-Sep-2023	223.10	224.25	234.15	223.25	232.45	233.10	230.92	1045630	2414.61	18983	214040	20.47
SPCENET	EQ	29-Sep-2023	22.65	22.75	23.30	22.55	22.95	22.90	22.92	800944	183.54	628	686330	85.69
SPECIALITY	EQ	29-Sep-2023	195.05	197.00	198.85	193.60	198.00	198.00	196.93	25270	49.76	1380	14961	59.20
SPECTRUM	SM	29-Sep-2023	975.00	970.00	1023.75	970.00	1020.00	1000.30	1000.28	7500	75.02	14	7000	93.33
SPECTSTM	SM	29-Sep-2023	129.60	130.00	131.90	129.60	131.90	131.20	131.10	16800	22.03	20	14400	85.71
SPENCERS	EQ	29-Sep-2023	70.05	70.20	72.25	69.85	70.35	70.70	71.09	206340	146.68	1924	92744	44.95
SPENTEX	BZ	29-Sep-2023	2.00	2.05	2.05	2.05	2.05	2.05	2.05	18904	0.39	5	-	-
SPIC	EQ	29-Sep-2023	74.10	74.25	75.35	73.40	74.40	74.45	74.28	631943	469.41	4115	249362	39.46
SPLIL	EQ	29-Sep-2023	64.20	64.95	65.00	63.90	63.90	64.05	64.46	22648	14.60	347	15546	68.64
SPLPETRO	EQ	29-Sep-2023	468.15	468.15	481.00	467.85	478.85	478.20	475.45	38699	183.99	5339	21348	55.16
SPMLINFRA	BE	29-Sep-2023	50.40	49.40	49.45	49.40	49.45	49.45	49.40	5917	2.92	23	-	-
SPORTKING	EQ	29-Sep-2023	807.55	809.25	825.00	805.00	814.60	811.85	814.01	12850	104.60	1277	7545	58.72
SPYL	BE	29-Sep-2023	0.55	0.50	0.60	0.50	0.60	0.60	0.53	82673	0.44	35	-	-
SREEL	EQ	29-Sep-2023	237.10	238.70	244.45	235.10	240.75	240.50	241.02	23232	55.99	1430	10293	44.31
SRF	EQ	29-Sep-2023	2232.30	2246.00	2265.45	2226.45	2253.00	2249.40	2249.51	172256	3874.92	17679	80304	46.62
SRGHFL	EQ	29-Sep-2023	251.20	254.25	263.00	246.20	262.50	260.95	258.32	3664	9.46	888	1156	31.55
SRHHYPOLTD	EQ	29-Sep-2023	600.20	604.00	611.40	597.95	606.40	608.20	603.82	21235	128.22	1927	9719	45.77
SRIVASAVI	SM	29-Sep-2023	122.40	125.95	127.95	125.00	125.00	125.00	126.32	24000	30.32	8	18000	75.00
SRPL	BE	29-Sep-2023	1.40	1.35	1.45	1.35	1.45	1.45	1.36	3416257	46.56	715	-	-
SSFL	SM	29-Sep-2023	109.00	109.15	110.50	109.15	110.50	110.50	110.02	18000	19.80	6	18000	100.00
SSWL	EQ	29-Sep-2023	277.85	283.80	285.80	277.00	278.05	277.95	281.04	284893	800.66	7482	141702	49.74
STAR	EQ	29-Sep-2023	502.20	503.95	518.25	502.90	508.95	508.10	507.54	705394	3580.16	15913	255950	36.28
STARCEMENT	EQ	29-Sep-2023	152.90	153.90	154.30	152.20	152.50	152.95	153.19	190356	291.61	5114	83245	43.73
STARHEALTH	EQ	29-Sep-2023	603.35	606.60	609.35	598.05	603.00	600.95	600.88	358727	2155.52	10268	242135	67.50
STARPAPER	EQ	29-Sep-2023	220.30	221.00	225.00	220.80	224.20	224.10	223.12	61595	137.43	2572	38809	63.01
STARTECK	BE	29-Sep-2023	156.65	156.00	156.00	155.00	155.00	155.00	155.79	1110	1.73	6	-	-
STCINDIA	EQ	29-Sep-2023	120.30	121.45	130.00	120.80	126.00	125.75	126.64	422566	535.14	6870	85011	20.12
STEELCAS	EQ	29-Sep-2023	711.35	704.25	713.90	686.05	699.90	696.35	696.20	19442	135.36	2917	9707	49.93
STEELCITY	EQ	29-Sep-2023	63.95	64.65	65.70	64.25	65.50	65.15	65.06	17914	11.66	247	11005	61.43
STEELXIND	EQ	29-Sep-2023	9.55	9.60	9.70	9.45	9.60	9.55	9.56	1723066	164.76	2759	1293588	75.07
STEL	BE	29-Sep-2023	222.50	222.05	225.95	221.00	222.05	221.80	222.08	3132	6.96	82	-	-
STERTOOLS	EQ	29-Sep-2023	374.65	379.65	383.95	375.50	377.00	376.95	378.49	55495	210.04	4367	22776	41.04
STLTECH	EQ	29-Sep-2023	156.70	157.40	161.95	156.25	161.15	161.05	159.57	1481179	2363.52	13180	661098	44.63
STOVEKRAFT	EQ	29-Sep-2023	537.00	537.05	548.25	537.05	545.05	546.55	544.52	125426	682.97	5805	67973	54.19
STYLAMIND	EQ	29-Sep-2023	1739.20	1750.00	1772.00	1711.00	1720.00	1723.35	1727.14	34661	598.64	6143	22691	65.47
STYRENIX	EQ	29-Sep-2023	1066.25	1060.00	1090.00	1060.00	1089.30	1086.90	1080.16	12818	138.45	2749	8035	62.69
SUBEXLTD	EQ	29-Sep-2023	32.30	32.45	32.95	32.30	32.45	32.55	32.55	2101327	684.08	3911	750084	35.70
SUBROS	EQ	29-Sep-2023	389.95	390.00	393.90	387.15	388.00	389.05	389.93	72118	281.21	5702	33300	46.17
SUDARSCHEM	EQ	29-Sep-2023	478.85	483.00	483.25	477.00	478.65	478.70	479.00	52435	251.16	3373	26013	49.61
SUKHJITS	EQ	29-Sep-2023	435.65	433.80	439.50	428.10	428.70	430.50	431.51	8499	36.67	1048	5575	65.60
SULA	EQ	29-Sep-2023	465.10	466.00	469.45	460.00	464.50	464.45	464.54	268041	1245.16	13017	162981	60.80
SUMICHEM	EQ	29-Sep-2023	417.75	419.90	424.40	414.75	423.45	422.40	420.22	306392	1287.53	9458	183111	59.76
SUMIT	BE	29-Sep-2023	27.85	27.85	28.30	27.00	28.05	27.80	27.58	61147	16.87	121	-	-
SUMMITSEC	EQ	29-Sep-2023	989.50	989.50	1004.90	980.00	980.10	990.15	995.08	4817	47.93	881	2723	56.53
SUNDARAM	BE	29-Sep-2023	3.35	3.40	3.40	3.30	3.40	3.35	3.33	490046	16.34	525	-	-
SUNDARMFIN	EQ	29-Sep-2023	3061.50	3079.90	3135.00	3008.10	3070.00	3070.95	3061.06	56588	1732.19	9979	26739	47.25
SUNDARMHLD	EQ	29-Sep-2023	116.45	116.00	117.30	115.70	116.00	116.05	116.23	74195	86.24	1362	48758	65.72
SUNDRMBRAK	BE	29-Sep-2023	501.75	502.90	502.90	495.00	502.90	499.40	501.27	2476	12.41	40	-	-
SUNDRMFAST	EQ	29-Sep-2023	1248.65	1248.65	1265.00	1239.00	1256.00	1260.20	1256.90	47049	591.36	5834	29195	62.05
SUNFLAG	EQ	29-Sep-2023	200.55	201.90	202.55	199.00	199.70	199.30	200.22	138656	277.62	3398	40823	29.44
SUNPHARMA	EQ	29-Sep-2023	1132.30	1134.30	1167.40	1134.30	1159.55	1158.65	1159.67	2288577	26540.01	95096	971748	42.46
SUNTECK	EQ	29-Sep-2023	448.70	453.20	454.00	445.40	450.00	451.30	451.12	382037	1723.45	12378	194030	50.79
SUNTV	EQ	29-Sep-2023	579.80	581.25	615.00	581.25	610.00	612.15	605.55	2784168	16859.42	44828	763037	27.41
SUPERHOUSE	EQ	29-Sep-2023	231.15	233.90	255.00	232.75	250.00	248.20	247.61	578834	1433.24	18231	177394	30.65
SUPERSPIN	EQ	29-Sep-2023	7.90	8.05	8.15	7.90	8.00	7.95	8.00	85528	6.84	547	56609	66.19
SUPRAJIT	EQ	29-Sep-2023	395.75	394.20	401.85	383.50	386.50	386.30	390.37	311265	1215.09	15458	204409	65.67
SUPREMEENG	BE	29-Sep-2023	1.00	0.95	0.95	0.95	0.95	0.95	0.95	260775	2.48	187	-	-
SUPREMEIND	EQ	29-Sep-2023	4117.70	4110.00	4168.25	4096.05	4115.00	4121.50	4124.89	91685	3781.90	17822	49502	53.99
SUPREMEINF	BE	29-Sep-2023	25.15	25.15	25.65	25.15	25.65	25.65	25.62	5200	1.33	7	-	-
SUPRIYA	EQ	29-Sep-2023	276.20	278.70	286.00	274.70	281.40	280.90	281.32	199236	560.49	9212	66632	33.44
SURANASOL	BE	29-Sep-2023	23.65	23.90	23.90	23.05	23.70	23.60	23.54	31432	7.40	322	-	-
SURANAT&P	EQ	29-Sep-2023	11.90	12.10	12.55	11.90	12.10	12.10	12.15	178697	21.70	711	106516	59.61
SURANI	SM	29-Sep-2023	266.00	255.10	272.40	255.10	272.40	270.70	261.09	44000	114.88	22	38000	86.36
SURYALAXMI	EQ	29-Sep-2023	68.15	68.15	68.15	67.00	67.00	67.05	67.47	9626	6.49	233	7217	74.97
SURYAROSNI	EQ	29-Sep-2023	967.05	968.55	993.00	963.00	981.20	981.80	974.53	73045	711.85	5074	45909	62.85
SURYODAY	EQ	29-Sep-2023	158.80	159.95	165.30	159.70	163.35	162.85	162.54	320186	520.44	6252	134487	42.00
SUTLEJTEX	EQ	29-Sep-2023	53.75	54.75	54.75	52.50	52.75	52.70	53.55	196649	105.30	1733	137043	69.69
SUULD	BE	29-Sep-2023	7.50	7.50	7.60	7.50	7.60	7.60	7.53	29002	2.18	101	-	-
SUVEN	EQ	29-Sep-2023	70.50	70.90	73.50	70.55	70.80	71.05	71.76	635121	455.79	3433	204732	32.24
SUVENPHAR	EQ	29-Sep-2023	544.05	547.00	567.00	544.10	560.15	561.35	557.60	441833	2463.67	15450	240161	54.36
SUVIDHAA	BE	29-Sep-2023	4.40	4.30	4.50	4.30	4.40	4.40	4.41	68426	3.02	241	-	-
SUZLON	EQ	29-Sep-2023	25.65	25.85	26.20	25.55	25.75	25.80	25.84	76660245	19807.93	63126	37570260	49.01
SVLL	BE	29-Sep-2023	163.70	162.00	162.00	161.00	161.00	161.50	161.50	10	0.02	2	-	-
SVPGLOB	BE	29-Sep-2023	8.60	8.75	8.75	8.35	8.50	8.50	8.52	139861	11.91	350	-	-
SWANENERGY	EQ	29-Sep-2023	287.20	288.00	290.65	285.00	287.85	287.80	287.72	652298	1876.76	13427	209113	32.06
SWARAJ	SM	29-Sep-2023	91.75	92.50	96.30	92.50	96.30	96.25	95.02	12000	11.40	3	12000	100.00
SWARAJENG	EQ	29-Sep-2023	1985.35	1985.35	2004.90	1918.30	1986.65	1992.55	1965.64	10178	200.06	2097	5262	51.70
SWASTIK	SM	29-Sep-2023	86.75	85.65	104.10	85.65	104.10	100.80	100.56	145200	146.02	89	141600	97.52
SWELECTES	EQ	29-Sep-2023	622.00	635.00	639.45	616.00	618.05	622.00	625.06	43656	272.88	6362	15709	35.98
SWSOLAR	BE	29-Sep-2023	348.30	347.00	365.70	337.50	359.05	360.45	356.98	452848	1616.57	6603	-	-
SYMPHONY	EQ	29-Sep-2023	883.80	888.25	888.25	877.00	883.00	879.95	881.69	12208	107.64	2330	7298	59.78
SYNCOMF	EQ	29-Sep-2023	8.45	8.45	8.55	8.35	8.45	8.40	8.43	1089763	91.90	2204	657950	60.38
SYNGENE	EQ	29-Sep-2023	777.95	781.90	808.75	778.30	803.00	804.15	799.94	584080	4672.27	25800	227000	38.86
SYNOPTICS	SM	29-Sep-2023	129.30	131.50	132.00	128.40	129.95	130.25	130.18	12000	15.62	20	9600	80.00
SYRMA	EQ	29-Sep-2023	597.35	600.00	623.85	585.90	612.00	611.65	606.48	1747403	10597.57	41526	310230	17.75
SYSTANGO	SM	29-Sep-2023	243.50	248.00	251.00	244.00	245.10	247.35	247.06	28800	71.15	18	22400	77.78
TAINWALCHM	EQ	29-Sep-2023	129.10	128.25	130.50	128.25	128.25	128.65	128.81	2646	3.41	105	2269	85.75
TAJGVK	EQ	29-Sep-2023	235.30	236.50	238.00	234.15	236.00	235.50	236.06	58776	138.74	2371	31640	53.83
TAKE	BE	29-Sep-2023	22.00	22.00	22.45	21.55	21.85	21.95	21.95	113304	24.87	411	-	-
TALBROAUTO	EQ	29-Sep-2023	1040.00	1054.00	1069.90	1040.05	1046.00	1045.90	1052.99	48827	514.15	6719	27689	56.71
TANLA	EQ	29-Sep-2023	1055.30	1059.80	1065.20	1032.05	1043.90	1037.60	1043.48	271983	2838.09	15262	103313	37.99
TAPIFRUIT	SM	29-Sep-2023	169.00	168.50	168.50	168.50	168.50	168.50	168.50	1500	2.53	1	1500	100.00
TARACHAND	SM	29-Sep-2023	111.95	111.50	111.50	110.00	110.60	110.60	110.68	8000	8.85	4	6000	75.00
TARAPUR	BE	29-Sep-2023	4.50	4.45	4.45	4.45	4.45	4.45	4.45	5554	0.25	26	-	-
TARC	EQ	29-Sep-2023	90.60	90.65	95.80	90.65	94.60	94.80	93.99	2754790	2589.11	11508	1474568	53.53
TARMAT	EQ	29-Sep-2023	79.50	79.20	82.75	79.20	80.00	80.15	80.64	80306	64.76	1348	48108	59.91
TARSONS	EQ	29-Sep-2023	543.60	546.85	547.00	524.30	527.55	526.00	532.13	177913	946.73	11659	116017	65.21
TASTYBITE	EQ	29-Sep-2023	15711.00	15799.95	16899.00	15727.00	16270.00	16319.50	16408.06	5848	959.54	3357	2095	35.82
TATACAPHSG	N6	29-Sep-2023	1058.03	1065.00	1065.00	1020.05	1055.00	1058.00	1044.60	671	7.01	18	477	71.09
TATACAPHSG	N8	29-Sep-2023	1020.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	51	0.53	3	51	100.00
TATACAPHSG	NA	29-Sep-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
TATACAPHSG	NB	29-Sep-2023	1099.00	1065.01	1065.10	1065.01	1065.10	1065.10	1065.06	4	0.04	2	0	0.00
TATACHEM	EQ	29-Sep-2023	1016.15	1020.95	1038.70	1018.80	1033.00	1031.20	1028.89	340818	3506.64	14858	83519	24.51
TATACOFFEE	EQ	29-Sep-2023	256.60	257.90	258.90	255.55	256.50	257.05	257.55	253195	652.11	5120	83239	32.88
TATACOMM	EQ	29-Sep-2023	1890.20	1899.95	1939.00	1888.90	1925.20	1932.75	1922.80	462039	8884.10	26658	171962	37.22
TATACONSUM	EQ	29-Sep-2023	876.50	885.90	885.90	873.70	877.50	876.90	878.73	817204	7180.98	35059	397695	48.67
TATAELXSI	EQ	29-Sep-2023	7228.00	7248.00	7264.00	7206.00	7213.00	7227.15	7232.57	50735	3669.44	10911	24360	48.01
TATAINVEST	EQ	29-Sep-2023	3440.60	3437.95	3475.00	3245.55	3280.00	3273.40	3332.81	692221	23070.44	48587	108000	15.60
TATAMETALI	EQ	29-Sep-2023	948.45	948.45	968.80	948.45	962.30	963.85	962.40	71274	685.94	4127	37267	52.29
TATAMOTORS	EQ	29-Sep-2023	614.10	618.70	633.00	617.00	631.00	630.20	628.64	8969405	56385.06	151844	3070348	34.23
TATAMTRDVR	EQ	29-Sep-2023	419.15	420.15	432.80	420.15	427.65	428.05	428.89	2356635	10107.49	37526	1179783	50.06
TATAPOWER	EQ	29-Sep-2023	258.05	259.45	264.75	259.45	262.40	262.30	262.97	10214222	26859.87	82002	3617153	35.41
TATASTEEL	EQ	29-Sep-2023	126.80	128.20	129.55	127.55	129.05	128.90	128.73	28406435	36567.18	156353	9211800	32.43
TATASTLLP	EQ	29-Sep-2023	800.15	804.15	823.15	804.15	816.35	817.30	815.16	86109	701.93	4561	30219	35.09
TATVA	EQ	29-Sep-2023	1575.35	1593.95	1594.00	1571.00	1584.95	1582.90	1579.04	32984	520.83	3342	23616	71.60
TBZ	EQ	29-Sep-2023	110.95	111.60	118.85	110.50	118.00	117.25	115.64	542642	627.50	7384	261081	48.11
TCFSL	NF	29-Sep-2023	1054.77	1056.00	1067.00	1053.00	1064.99	1064.99	1058.94	1124	11.90	27	1018	90.57
TCFSL	NJ	29-Sep-2023	1015.02	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	20	0.20	1	20	100.00
TCFSL	NL	29-Sep-2023	1027.91	1035.00	1035.00	1029.00	1029.00	1029.16	1032.40	94	0.97	7	92	97.87
TCI	EQ	29-Sep-2023	783.95	787.90	794.45	780.05	782.00	783.75	785.92	25457	200.07	3510	11935	46.88
TCIEXP	EQ	29-Sep-2023	1440.70	1447.95	1458.35	1441.00	1449.20	1448.95	1449.68	12927	187.40	2249	8084	62.54
TCNSBRANDS	EQ	29-Sep-2023	356.45	357.05	365.90	357.05	362.80	362.55	363.24	105061	381.63	5488	30455	28.99
TCPLPACK	EQ	29-Sep-2023	2177.60	2200.00	2200.00	2145.00	2160.00	2163.25	2167.91	4964	107.62	1533	1998	40.25
TCS	EQ	29-Sep-2023	3536.75	3537.20	3568.45	3505.55	3525.00	3528.60	3536.95	2243791	79361.67	134776	1282164	57.14
TDPOWERSYS	EQ	29-Sep-2023	255.40	256.05	260.00	253.95	257.90	257.90	258.01	212650	548.65	6477	134022	63.02
TEAMLEASE	EQ	29-Sep-2023	2601.10	2619.30	2637.10	2560.05	2625.95	2598.05	2591.31	19220	498.05	3087	5944	30.93
TECH	EQ	29-Sep-2023	32.74	33.56	33.97	32.45	32.90	32.77	32.76	51959	17.02	277	47414	91.25
TECHIN	BE	29-Sep-2023	12.00	12.00	12.00	12.00	12.00	12.00	12.00	4594	0.55	12	-	-
TECHM	EQ	29-Sep-2023	1229.50	1224.00	1231.65	1210.00	1225.00	1222.80	1224.44	2861162	35033.19	93062	1407301	49.19
TECHNOE	EQ	29-Sep-2023	504.90	509.00	514.40	501.40	504.90	505.00	506.02	57745	292.20	6594	37856	65.56
TECILCHEM	BE	29-Sep-2023	18.45	18.80	18.80	18.75	18.75	18.75	18.79	68	0.01	4	-	-
TEGA	EQ	29-Sep-2023	924.20	930.70	944.90	917.40	935.35	930.75	929.67	62191	578.17	6209	41723	67.09
TEJASNET	EQ	29-Sep-2023	857.90	861.20	886.90	852.50	874.80	875.35	874.82	589120	5153.76	20522	244604	41.52
TEMBO	EQ	29-Sep-2023	243.95	243.85	245.10	236.00	236.15	237.35	243.17	70119	170.51	420	12191	17.39
TERASOFT	EQ	29-Sep-2023	41.20	41.00	42.20	40.50	41.60	41.45	41.41	31507	13.05	316	21574	68.47
TEXINFRA	EQ	29-Sep-2023	69.75	70.00	71.25	66.15	69.50	69.35	68.63	579872	397.95	4230	232262	40.05
TEXMOPIPES	BE	29-Sep-2023	67.50	67.55	69.60	67.10	67.90	67.40	67.52	35218	23.78	361	-	-
TEXRAIL	EQ	29-Sep-2023	129.40	130.00	131.00	125.30	129.20	128.75	128.32	2066619	2651.79	17656	858812	41.56
TFCILTD	EQ	29-Sep-2023	98.30	99.05	100.75	98.20	99.50	99.80	99.60	444278	442.48	3626	173886	39.14
TFL	EQ	29-Sep-2023	10.05	10.05	10.20	9.90	10.05	10.05	10.03	28202	2.83	159	20885	74.06
TGBHOTELS	EQ	29-Sep-2023	10.10	10.15	10.20	9.90	10.00	10.00	10.01	22632	2.26	126	14263	63.02
THANGAMAYL	EQ	29-Sep-2023	1221.65	1233.20	1250.00	1225.00	1240.00	1237.15	1239.86	17454	216.40	2034	9970	57.12
THEINVEST	EQ	29-Sep-2023	79.20	79.95	82.75	79.55	82.35	82.25	81.18	12322	10.00	559	4155	33.72
THEJO	SM	29-Sep-2023	1590.00	1575.00	1665.00	1575.00	1665.00	1656.00	1640.64	2550	41.84	15	2250	88.24
THEMISMED	EQ	29-Sep-2023	1763.05	1779.90	1834.00	1741.95	1828.95	1808.40	1791.27	13892	248.84	2320	9230	66.44
THERMAX	EQ	29-Sep-2023	3078.25	3093.00	3132.00	3069.30	3100.00	3110.50	3102.02	30355	941.62	6026	9059	29.84
THOMASCOOK	BE	29-Sep-2023	118.45	120.95	121.50	117.55	120.00	119.85	119.75	111348	133.34	900	-	-
THOMASCOTT	BE	29-Sep-2023	111.40	113.60	113.60	113.60	113.60	113.60	113.60	261	0.30	5	-	-
THYROCARE	EQ	29-Sep-2023	553.80	556.60	574.95	554.95	569.70	568.30	568.03	70186	398.68	8315	22629	32.24
TI	EQ	29-Sep-2023	200.85	202.80	205.60	201.35	201.95	202.70	203.33	159701	324.72	4858	73552	46.06
TIDEWATER	EQ	29-Sep-2023	1230.90	1234.00	1244.00	1210.00	1218.85	1216.85	1227.93	25797	316.77	3515	13067	50.65
TIIL	EQ	29-Sep-2023	2007.45	2019.00	2029.40	1977.85	2001.00	2002.65	2005.45	13416	269.05	2763	6255	46.62
TIINDIA	EQ	29-Sep-2023	3103.80	3040.00	3100.30	2905.00	2985.00	2988.30	2969.33	1312908	38984.55	78929	614069	46.77
TIJARIA	BE	29-Sep-2023	5.85	6.10	6.10	5.80	5.95	5.85	6.04	23271	1.41	76	-	-
TIL	BZ	29-Sep-2023	283.35	283.50	290.00	282.00	289.60	285.55	286.28	1179	3.38	22	-	-
TIMESGTY	EQ	29-Sep-2023	64.10	62.90	76.80	62.90	71.00	71.25	73.11	501415	366.60	4540	123900	24.71
TIMETECHNO	EQ	29-Sep-2023	152.20	153.00	154.80	150.10	150.65	150.85	152.42	849126	1294.25	8321	368955	43.45
TIMKEN	EQ	29-Sep-2023	3127.45	3130.00	3130.25	3078.55	3099.95	3095.50	3104.44	35105	1089.81	5905	25550	72.78
TINPLATE	EQ	29-Sep-2023	396.25	398.25	405.00	398.05	402.15	402.70	402.19	133566	537.19	3230	45152	33.81
TIPSFILMS	BE	29-Sep-2023	554.10	554.10	568.00	532.00	559.80	555.10	554.83	3934	21.83	123	-	-
TIPSINDLTD	EQ	29-Sep-2023	311.20	314.25	315.50	305.45	308.80	309.25	309.39	91769	283.92	8936	36080	39.32
TIRUMALCHM	EQ	29-Sep-2023	214.60	215.50	215.65	213.50	214.90	215.10	214.83	255092	548.01	4462	94551	37.07
TIRUPATI	SM	29-Sep-2023	305.00	309.00	320.20	309.00	318.90	318.90	316.75	4000	12.67	4	4000	100.00
TIRUPATIFL	BE	29-Sep-2023	11.00	10.80	10.80	10.80	10.80	10.80	10.80	110118	11.89	408	-	-
TITAGARH	EQ	29-Sep-2023	793.05	796.05	799.05	773.55	779.00	779.60	782.66	697775	5461.22	25760	283063	40.57
TITAN	EQ	29-Sep-2023	3157.25	3160.05	3176.45	3143.05	3148.80	3148.80	3156.54	697564	22018.87	65106	433199	62.10
TMB	EQ	29-Sep-2023	540.50	531.10	550.50	525.00	548.00	546.70	541.85	268476	1454.74	15107	72660	27.06
TNIDETF	EQ	29-Sep-2023	65.78	65.79	66.97	65.31	66.85	66.69	66.13	8026	5.31	209	4126	51.41
TNPETRO	EQ	29-Sep-2023	89.55	89.95	93.80	89.60	92.50	92.80	92.11	440422	405.66	3810	148978	33.83
TNPL	EQ	29-Sep-2023	262.10	263.35	265.50	262.00	265.50	264.75	264.05	146536	386.93	4042	65144	44.46
TNTELE	BE	29-Sep-2023	8.15	8.15	8.15	7.85	8.05	8.00	7.94	17962	1.43	56	-	-
TOKYOPLAST	EQ	29-Sep-2023	100.20	103.50	103.95	100.45	101.70	101.35	101.86	9838	10.02	542	2160	21.96
TORNTPHARM	EQ	29-Sep-2023	1863.60	1864.55	1945.00	1864.55	1927.00	1929.10	1919.17	509887	9785.61	31048	220890	43.32
TORNTPOWER	EQ	29-Sep-2023	734.80	736.50	742.30	731.95	735.90	738.50	737.68	130774	964.69	6520	43424	33.21
TOTAL	EQ	29-Sep-2023	142.05	147.80	147.80	137.00	137.25	138.85	141.19	20730	29.27	314	13594	65.58
TOUCHWOOD	BE	29-Sep-2023	151.00	151.00	151.00	151.00	151.00	151.00	151.00	390	0.59	6	-	-
TPLPLASTEH	BE	29-Sep-2023	41.10	42.00	42.75	40.60	42.40	42.45	42.09	71329	30.02	174	-	-
TRACXN	EQ	29-Sep-2023	72.45	72.80	72.80	71.25	71.80	71.60	71.83	253352	181.97	3177	142387	56.20
TREEHOUSE	EQ	29-Sep-2023	16.85	17.25	17.60	17.00	17.50	17.45	17.41	98667	17.18	449	77225	78.27
TREJHARA	BE	29-Sep-2023	111.15	113.35	113.35	113.35	113.35	113.35	113.35	18199	20.63	54	-	-
TREL	EQ	29-Sep-2023	42.90	43.30	45.95	42.95	43.75	43.50	44.21	1449643	640.85	3843	717766	49.51
TRENT	EQ	29-Sep-2023	2064.55	2056.65	2091.10	2031.15	2082.65	2080.15	2066.32	767501	15859.00	47345	280691	36.57
TRF	EQ	29-Sep-2023	235.85	238.00	241.75	234.75	238.50	237.95	238.14	73028	173.91	3959	32895	45.04
TRIDENT	EQ	29-Sep-2023	37.80	38.00	38.05	37.55	37.65	37.65	37.68	6637805	2501.33	23376	2359275	35.54
TRIDHYA	SM	29-Sep-2023	42.25	42.10	43.10	42.00	42.00	42.00	42.35	33000	13.97	11	24000	72.73
TRIGYN	EQ	29-Sep-2023	121.15	122.00	123.60	120.70	121.90	122.10	122.24	118118	144.38	2653	50382	42.65
TRIL	EQ	29-Sep-2023	165.05	166.50	172.90	166.50	171.60	171.70	170.94	951911	1627.21	13857	389969	40.97
TRITURBINE	EQ	29-Sep-2023	439.40	440.90	445.00	435.00	438.10	438.40	440.08	459103	2020.43	16391	200033	43.57
TRIVENI	EQ	29-Sep-2023	387.05	389.05	389.70	377.10	383.00	379.70	382.79	662899	2537.53	14133	281916	42.53
TRU	EQ	29-Sep-2023	58.25	58.80	59.50	57.00	59.50	58.80	58.36	980515	572.24	4274	341011	34.78
TTKHLTCARE	EQ	29-Sep-2023	1153.60	1159.40	1175.00	1158.95	1160.10	1161.25	1167.58	11172	130.44	2286	7089	63.45
TTKPRESTIG	EQ	29-Sep-2023	780.50	782.15	789.35	779.10	782.00	783.20	783.92	23113	181.19	3573	11961	51.75
TTL	EQ	29-Sep-2023	94.15	94.95	96.20	93.40	93.65	93.75	94.75	15081	14.29	585	6734	44.65
TTML	EQ	29-Sep-2023	98.40	99.20	101.70	98.40	99.45	99.45	99.90	4287244	4283.07	20998	1126917	26.29
TV18BRDCST	EQ	29-Sep-2023	43.25	43.65	44.15	42.85	43.80	43.65	43.57	7842725	3416.72	13518	2402666	30.64
TVSELECT	EQ	29-Sep-2023	348.20	348.50	352.60	344.05	346.10	345.95	347.43	48803	169.56	4103	23699	48.56
TVSHLTD	EQ	29-Sep-2023	5422.20	5400.00	5535.00	5372.30	5525.00	5460.70	5439.08	1688	91.81	602	1050	62.20
TVSHLTD	P1	29-Sep-2023	10.30	10.35	10.40	10.30	10.35	10.35	10.32	9013	0.93	19	9010	99.97
TVSMOTOR	EQ	29-Sep-2023	1523.90	1516.50	1535.05	1499.95	1525.00	1521.80	1520.41	775781	11795.04	46020	249679	32.18
TVSSCS	EQ	29-Sep-2023	217.05	221.80	222.50	214.75	215.00	215.55	218.34	2490124	5436.85	34615	1236470	49.65
TVSSRICHAK	EQ	29-Sep-2023	3057.85	3082.00	3214.00	3034.00	3205.00	3189.10	3164.04	81235	2570.31	6491	59492	73.23
TVTODAY	EQ	29-Sep-2023	211.70	211.75	219.50	210.00	211.10	210.95	212.94	372700	793.64	6729	212988	57.15
TVVISION	BE	29-Sep-2023	3.25	3.35	3.40	3.20	3.40	3.40	3.33	2321	0.08	18	-	-
UBL	EQ	29-Sep-2023	1540.20	1555.00	1563.80	1538.25	1563.40	1557.00	1549.46	119365	1849.51	6615	58051	48.63
UCAL	BE	29-Sep-2023	133.90	135.65	135.65	131.50	135.00	133.45	134.10	4633	6.21	61	-	-
UCOBANK	EQ	29-Sep-2023	43.00	43.50	44.20	43.10	43.65	43.55	43.57	34965445	15236.12	42834	6002035	17.17
UDAICEMENT	EQ	29-Sep-2023	32.10	32.35	32.75	30.45	31.55	31.35	31.41	2136830	671.08	5940	895149	41.89
UFLEX	EQ	29-Sep-2023	454.40	459.00	468.00	454.00	461.65	460.20	458.92	150876	692.40	6939	46610	30.89
UFO	BE	29-Sep-2023	106.40	107.90	111.70	106.05	109.75	109.95	109.20	102671	112.11	526	-	-
UGARSUGAR	EQ	29-Sep-2023	108.10	108.80	109.25	107.45	109.25	108.95	108.47	200558	217.55	2842	75462	37.63
UGROCAP	EQ	29-Sep-2023	280.00	280.25	285.85	278.55	280.05	280.05	282.21	114230	322.37	4809	66705	58.40
UGROCAP	N4	29-Sep-2023	996.79	996.79	996.79	992.00	992.00	996.69	996.73	77	0.77	5	77	100.00
UJAAS	BE	29-Sep-2023	2.65	2.60	2.70	2.55	2.65	2.60	2.60	384149	9.97	544	-	-
UJJIVAN	EQ	29-Sep-2023	542.60	549.40	560.00	540.05	558.00	559.00	551.53	825722	4554.06	21380	348231	42.17
UJJIVANSFB	EQ	29-Sep-2023	54.95	55.95	56.30	53.70	54.20	54.10	54.50	29690092	16182.54	63921	8555345	28.82
ULTRACEMCO	EQ	29-Sep-2023	8154.35	8200.00	8285.95	8132.00	8280.00	8254.85	8231.64	320974	26421.42	55804	168557	52.51
UMA	SM	29-Sep-2023	35.00	34.75	34.80	34.75	34.75	34.75	34.77	12000	4.17	3	12000	100.00
UMAEXPORTS	EQ	29-Sep-2023	51.25	51.30	52.60	50.40	50.85	51.20	51.43	52530	27.02	850	30033	57.17
UMANGDAIRY	EQ	29-Sep-2023	66.05	66.60	68.00	66.55	67.75	67.40	67.34	31010	20.88	980	11348	36.59
UMESLTD	BE	29-Sep-2023	7.05	7.05	7.05	6.90	6.95	6.95	6.97	36983	2.58	60	-	-
UNICHEMLAB	EQ	29-Sep-2023	411.45	411.45	419.90	409.00	419.05	418.00	417.20	24080	100.46	2559	15176	63.02
UNIDT	EQ	29-Sep-2023	237.00	237.00	248.00	237.00	243.00	243.05	243.16	19864	48.30	1963	8875	44.68
UNIENTER	EQ	29-Sep-2023	161.45	162.50	166.50	160.55	165.00	163.75	164.26	12460	20.47	581	6163	49.46
UNIHEALTH	ST	29-Sep-2023	129.45	126.00	129.00	124.00	129.00	128.20	126.02	26000	32.77	21	20000	76.92
UNIINFO	EQ	29-Sep-2023	25.35	25.80	25.85	24.80	25.75	25.70	25.39	7843	1.99	83	4939	62.97
UNIONBANK	EQ	29-Sep-2023	102.50	102.90	107.00	102.90	106.30	106.30	105.27	45883301	48302.76	98792	17927954	39.07
UNIPARTS	EQ	29-Sep-2023	573.15	577.00	590.75	577.00	586.90	586.75	584.52	155706	910.13	12544	90533	58.14
UNITECH	BZ	29-Sep-2023	2.70	2.60	2.80	2.60	2.80	2.80	2.66	15108694	401.23	2351	-	-
UNITEDPOLY	BE	29-Sep-2023	99.10	99.10	102.00	99.10	99.10	101.25	100.72	2257	2.27	39	-	-
UNITEDTEA	EQ	29-Sep-2023	312.55	312.55	316.80	312.05	312.50	314.65	314.01	2348	7.37	164	1791	76.28
UNIVASTU	EQ	29-Sep-2023	93.90	94.00	96.65	92.10	96.65	95.25	94.62	23769	22.49	328	13676	57.54
UNIVCABLES	EQ	29-Sep-2023	477.20	479.70	489.60	476.30	482.90	481.15	482.66	49069	236.84	6444	23925	48.76
UNIVPHOTO	EQ	29-Sep-2023	411.55	406.55	452.00	406.55	448.00	444.35	440.05	18413	81.03	1280	11967	64.99
UNOMINDA	EQ	29-Sep-2023	595.60	602.50	610.40	597.65	601.00	599.45	603.60	363451	2193.78	30748	123923	34.10
UPL	EQ	29-Sep-2023	605.00	614.00	621.50	609.25	616.60	616.25	616.97	2002347	12353.86	48783	837499	41.83
URAVI	EQ	29-Sep-2023	244.80	244.10	246.05	236.50	237.30	237.10	239.84	1085	2.60	69	837	77.14
URBAN	SM	29-Sep-2023	129.25	130.00	133.90	130.00	132.10	132.75	132.40	24000	31.78	20	18000	75.00
URJA	EQ	29-Sep-2023	9.80	9.85	9.95	9.75	9.80	9.80	9.83	2545002	250.29	3950	864984	33.99
USHAMART	EQ	29-Sep-2023	348.80	349.95	351.95	342.35	345.00	343.80	345.07	196467	677.94	7371	130442	66.39
USK	EQ	29-Sep-2023	35.20	35.45	35.60	34.80	35.25	35.05	35.21	231696	81.58	1893	121129	52.28
UTIAMC	EQ	29-Sep-2023	789.20	794.00	796.00	770.15	786.00	787.05	786.58	35716	280.93	3051	18403	51.53
UTIBANKETF	EQ	29-Sep-2023	45.01	45.82	45.82	43.01	45.42	45.36	45.22	29504	13.34	665	14526	49.23
UTINEXT50	EQ	29-Sep-2023	47.31	47.68	54.25	46.54	50.21	49.58	47.62	19258	9.17	217	14009	72.74
UTINIFTETF	EQ	29-Sep-2023	210.16	210.56	211.89	209.59	211.04	210.94	210.85	10082	21.26	135	7157	70.99
UTISENSETF	EQ	29-Sep-2023	706.42	709.00	718.00	705.00	705.00	705.79	707.58	1178	8.34	93	687	58.32
UTISXN50	EQ	29-Sep-2023	59.18	59.15	59.81	59.15	59.67	59.80	59.54	1548	0.92	31	1501	96.96
UTKARSHBNK	EQ	29-Sep-2023	50.95	51.50	52.10	51.05	51.40	51.25	51.52	2009106	1034.99	8262	952837	47.43
UTTAMSUGAR	EQ	29-Sep-2023	421.35	422.30	425.85	415.10	420.00	418.05	420.73	85090	358.00	5025	27736	32.60
V2RETAIL	BE	29-Sep-2023	168.50	171.00	171.00	166.00	166.00	166.00	167.57	23192	38.86	52	-	-
VADILALIND	EQ	29-Sep-2023	2561.95	2572.05	2591.95	2557.55	2563.00	2568.05	2573.66	2731	70.29	843	1557	57.01
VAIBHAVGBL	EQ	29-Sep-2023	433.75	434.55	455.00	434.10	441.95	440.35	444.13	294096	1306.18	17664	101930	34.66
VAISHALI	EQ	29-Sep-2023	119.70	123.20	123.20	119.05	120.60	119.60	120.41	16704	20.11	447	9094	54.44
VAKRANGEE	EQ	29-Sep-2023	17.15	17.15	17.55	17.00	17.35	17.45	17.29	6813682	1178.32	7279	2931105	43.02
VALIANTORG	EQ	29-Sep-2023	471.05	475.75	483.05	463.45	472.95	472.35	470.36	115451	543.03	9687	51410	44.53
VARDHACRLC	EQ	29-Sep-2023	52.85	53.15	54.95	52.70	53.45	53.65	53.96	72280	39.00	673	25447	35.21
VARDMNPOLY	BE	29-Sep-2023	59.00	57.85	57.85	57.85	57.85	57.85	57.85	20746	12.00	37	-	-
VARROC	EQ	29-Sep-2023	482.00	486.80	490.25	483.15	488.00	486.20	486.00	132545	644.16	6309	48256	36.41
VASCONEQ	EQ	29-Sep-2023	56.40	56.75	59.20	56.25	59.00	58.75	58.05	2000716	1161.49	6691	896706	44.82
VASWANI	BE	29-Sep-2023	30.95	30.95	30.95	29.40	29.40	29.40	29.51	69235	20.43	306	-	-
VBL	EQ	29-Sep-2023	945.90	946.60	979.00	938.05	949.95	945.70	956.87	2440479	23352.25	70309	850456	34.85
VCL	EQ	29-Sep-2023	1.70	1.70	1.80	1.65	1.80	1.75	1.72	997796	17.15	445	756746	75.84
VEDL	EQ	29-Sep-2023	208.35	210.00	224.75	210.00	222.65	222.55	219.01	27711678	60692.06	195064	8209991	29.63
VENKEYS	EQ	29-Sep-2023	1955.45	1967.00	1975.05	1950.00	1957.50	1954.65	1962.97	12505	245.47	2268	4012	32.08
VENUSPIPES	EQ	29-Sep-2023	1323.65	1339.00	1347.80	1300.55	1312.00	1310.05	1319.09	143810	1896.98	10923	56849	39.53
VENUSREM	EQ	29-Sep-2023	246.55	251.45	257.00	247.45	253.60	253.35	252.59	20826	52.61	1323	14087	67.64
VERANDA	EQ	29-Sep-2023	199.35	199.35	206.00	192.80	201.60	201.05	198.46	102536	203.49	2533	63930	62.35
VERTEXPLUS	SM	29-Sep-2023	187.00	196.25	196.25	178.50	178.50	178.50	187.38	2400	4.50	2	2400	100.00
VERTOZ	EQ	29-Sep-2023	289.65	293.95	299.90	287.00	292.00	294.40	294.28	146333	430.63	6393	92186	63.00
VESUVIUS	EQ	29-Sep-2023	3090.55	3116.00	3137.75	3072.00	3134.45	3117.05	3101.80	3645	113.06	1325	1925	52.81
VETO	EQ	29-Sep-2023	126.10	126.25	131.05	126.10	127.40	127.85	128.13	104991	134.53	2515	38452	36.62
VGUARD	EQ	29-Sep-2023	305.10	307.00	309.00	305.10	305.25	307.30	307.43	84716	260.44	5815	38764	45.76
VHL	EQ	29-Sep-2023	3083.30	3081.25	3094.40	3060.00	3060.00	3062.65	3069.66	367	11.27	138	244	66.49
VIDHIING	EQ	29-Sep-2023	411.25	412.25	424.90	410.00	422.00	419.30	414.97	10510	43.61	761	6351	60.43
VIJAYA	EQ	29-Sep-2023	496.65	495.00	502.00	487.65	498.35	499.20	497.67	114894	571.79	11349	50728	44.15
VIJIFIN	BE	29-Sep-2023	1.85	1.85	1.90	1.80	1.90	1.90	1.89	35446	0.67	173	-	-
VIKASECO	BE	29-Sep-2023	3.75	3.75	3.80	3.65	3.75	3.70	3.71	9577737	355.56	5333	-	-
VIKASLIFE	EQ	29-Sep-2023	5.35	5.40	5.45	5.30	5.35	5.35	5.39	15860651	854.82	7988	4677885	29.49
VILINBIO	SM	29-Sep-2023	21.55	21.55	21.60	21.55	21.60	21.60	21.58	8000	1.73	2	4000	50.00
VIMTALABS	EQ	29-Sep-2023	567.65	567.70	580.00	565.15	579.95	578.55	575.82	43324	249.47	3169	24498	56.55
VINATIORGA	EQ	29-Sep-2023	1846.85	1832.00	1863.75	1832.00	1840.00	1846.45	1841.52	101509	1869.31	4426	91495	90.13
VINDHYATEL	EQ	29-Sep-2023	2243.50	2264.00	2265.95	2222.50	2228.00	2233.80	2241.77	10243	229.62	2615	4850	47.35
VINEETLAB	EQ	29-Sep-2023	51.00	51.10	51.90	50.20	50.20	50.60	50.94	17251	8.79	411	8131	47.13
VINNY	BE	29-Sep-2023	3.00	3.00	3.00	3.00	3.00	3.00	3.00	103646	3.11	84	-	-
VINSYS	SM	29-Sep-2023	262.00	264.00	284.00	264.00	279.00	280.70	274.19	54000	148.06	49	41000	75.93
VINYLINDIA	EQ	29-Sep-2023	452.10	454.00	455.55	441.00	451.00	451.15	450.87	23962	108.04	2740	9392	39.20
VIPCLOTHNG	EQ	29-Sep-2023	52.35	52.85	54.20	52.65	53.05	53.30	53.48	923284	493.79	3742	508878	55.12
VIPIND	EQ	29-Sep-2023	658.20	662.00	663.95	654.10	656.60	656.15	657.56	297035	1953.18	8961	157182	52.92
VIPULLTD	EQ	29-Sep-2023	17.90	17.65	17.75	17.00	17.00	17.00	17.21	185682	31.96	688	143763	77.42
VIRINCHI	BE	29-Sep-2023	33.45	33.60	34.55	33.30	33.50	33.45	33.72	53931	18.18	229	-	-
VISAKAIND	EQ	29-Sep-2023	85.05	85.20	93.25	84.80	91.30	91.45	90.81	1708714	1551.63	9914	623618	36.50
VISESHINFO	BE	29-Sep-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.48	4397443	21.00	2481	-	-
VISHAL	EQ	29-Sep-2023	18.05	18.25	21.00	18.20	20.40	20.35	20.33	3185404	647.52	6725	1319878	41.44
VISHNU	EQ	29-Sep-2023	326.55	327.00	338.80	327.00	333.00	333.50	333.72	128495	428.82	6338	59131	46.02
VISHWARAJ	EQ	29-Sep-2023	18.55	18.60	18.70	18.30	18.50	18.45	18.45	813248	150.08	2388	450316	55.37
VITAL	SM	29-Sep-2023	97.70	97.20	99.40	97.20	98.20	98.20	98.50	14400	14.18	12	12000	83.33
VIVIANA	SM	29-Sep-2023	139.00	144.95	145.00	144.95	145.00	145.00	144.99	8000	11.60	4	8000	100.00
VIVIDHA	EQ	29-Sep-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.02	760154	7.76	595	545925	71.82
VLEGOV	EQ	29-Sep-2023	34.05	33.70	34.20	33.05	33.20	33.45	33.70	211301	71.20	2393	153949	72.86
VLSFINANCE	EQ	29-Sep-2023	198.05	199.90	200.60	197.00	197.50	197.40	197.82	24698	48.86	1168	18051	73.09
VMARCIND	SM	29-Sep-2023	108.40	113.80	113.80	110.00	113.80	113.80	113.40	183000	207.52	55	78000	42.62
VMART	EQ	29-Sep-2023	2007.10	2015.00	2020.40	1963.20	1971.00	1972.30	1980.83	53777	1065.23	7431	40063	74.50
VOLTAMP	EQ	29-Sep-2023	4439.35	4440.95	4564.90	4440.95	4475.00	4488.95	4511.63	59213	2671.47	12425	25213	42.58
VOLTAS	EQ	29-Sep-2023	860.85	862.95	870.20	860.00	860.25	863.30	864.58	1014532	8771.48	44807	432809	42.66
VPRPL	EQ	29-Sep-2023	170.85	171.95	178.45	171.20	173.35	172.50	174.42	1857773	3240.24	17492	612622	32.98
VRLLOG	EQ	29-Sep-2023	723.95	725.80	729.50	710.90	717.50	721.00	723.27	65560	474.18	4731	27723	42.29
VSCL	SM	29-Sep-2023	39.60	39.05	41.55	39.05	41.55	41.55	40.51	21000	8.51	7	18000	85.71
VSSL	EQ	29-Sep-2023	206.45	206.20	208.50	205.00	205.20	205.30	206.17	39306	81.04	1614	22715	57.79
VSTIND	EQ	29-Sep-2023	3416.00	3416.00	3468.30	3416.00	3440.00	3447.25	3445.59	2339	80.59	792	1410	60.28
VSTTILLERS	EQ	29-Sep-2023	3672.10	3690.45	3710.75	3642.10	3680.00	3654.80	3665.64	9728	356.59	2222	6537	67.20
VTL	EQ	29-Sep-2023	376.50	378.30	385.20	372.00	373.00	373.15	375.85	187898	706.21	8510	108772	57.89
WABAG	EQ	29-Sep-2023	454.10	456.40	468.40	451.80	461.00	458.55	460.90	223559	1030.37	12113	112795	50.45
WALCHANNAG	BE	29-Sep-2023	113.95	116.20	116.20	116.20	116.20	116.20	116.20	12639	14.69	114	-	-
WALPAR	SM	29-Sep-2023	87.00	85.00	85.00	85.00	85.00	85.00	85.00	4000	3.40	2	4000	100.00
WANBURY	BE	29-Sep-2023	67.70	69.05	69.05	69.05	69.05	69.05	69.05	17418	12.03	30	-	-
WATERBASE	EQ	29-Sep-2023	82.10	82.80	84.60	81.85	82.80	82.55	82.77	30783	25.48	615	15807	51.35
WEALTH	EQ	29-Sep-2023	320.25	316.80	320.00	310.00	320.00	317.40	315.41	7230	22.80	258	5767	79.76
WEBELSOLAR	EQ	29-Sep-2023	147.10	150.70	152.90	147.90	148.50	149.15	149.76	232643	348.42	3068	136579	58.71
WEIZMANIND	EQ	29-Sep-2023	101.25	104.55	107.00	102.50	105.00	104.30	105.09	11429	12.01	422	6602	57.77
WEL	BE	29-Sep-2023	261.95	261.95	262.00	250.00	256.00	256.00	253.88	1367	3.47	46	-	-
WELCORP	EQ	29-Sep-2023	391.30	393.00	397.85	391.35	391.50	393.55	394.69	420855	1661.08	8436	205032	48.72
WELENT	EQ	29-Sep-2023	277.00	280.20	286.00	278.45	283.00	283.90	283.03	71308	201.82	3962	32346	45.36
WELINV	BE	29-Sep-2023	510.00	509.00	510.00	509.00	510.00	510.00	509.97	509	2.60	7	-	-
WELSPUNIND	EQ	29-Sep-2023	121.05	122.25	123.15	121.00	121.25	121.45	121.42	619939	752.75	6956	252734	40.77
WENDT	EQ	29-Sep-2023	14635.05	14998.85	14998.85	14472.05	14696.00	14653.05	14677.83	571	83.81	367	322	56.39
WESTLIFE	EQ	29-Sep-2023	960.95	967.50	969.60	923.25	931.00	934.85	938.63	184414	1730.97	11352	58859	31.92
WEWIN	BE	29-Sep-2023	65.10	63.80	63.80	63.80	63.80	63.80	63.80	2118	1.35	36	-	-
WHEELS	EQ	29-Sep-2023	761.90	765.65	793.50	758.55	788.95	788.65	779.59	18504	144.26	2334	10459	56.52
WHIRLPOOL	EQ	29-Sep-2023	1614.55	1625.05	1670.00	1620.15	1627.00	1625.05	1653.68	61329	1014.18	8704	12599	20.54
WILLAMAGOR	EQ	29-Sep-2023	25.70	28.25	28.25	26.05	28.25	28.25	27.80	185898	51.67	732	65661	35.32
WINDLAS	EQ	29-Sep-2023	355.05	355.05	360.00	352.35	355.30	356.55	356.25	21725	77.40	1912	12218	56.24
WINDMACHIN	BE	29-Sep-2023	75.40	76.90	76.90	75.90	75.90	75.90	76.83	70738	54.35	95	-	-
WINSOME	BE	29-Sep-2023	8.00	7.85	7.85	7.85	7.85	7.85	7.85	2703	0.21	32	-	-
WIPL	BE	29-Sep-2023	126.00	126.00	126.00	125.50	126.00	125.95	126.00	16988	21.40	29	-	-
WIPRO	EQ	29-Sep-2023	405.35	405.00	409.25	401.50	406.50	406.05	405.07	6390136	25884.24	118975	2705768	42.34
WOCKPHARMA	EQ	29-Sep-2023	230.85	233.50	239.40	233.00	235.95	235.25	236.57	700135	1656.30	10516	285216	40.74
WONDERLA	EQ	29-Sep-2023	711.40	718.00	738.90	705.05	727.50	723.65	725.33	145076	1052.27	12388	35628	24.56
WORTH	EQ	29-Sep-2023	103.45	104.90	104.90	102.10	104.50	103.25	103.62	29276	30.34	819	9377	32.03
WSI	BE	29-Sep-2023	106.25	103.25	110.00	102.00	105.50	106.30	105.97	27865	29.53	158	-	-
WSTCSTPAPR	EQ	29-Sep-2023	703.60	707.00	719.00	701.00	705.95	703.30	708.87	201807	1430.55	11480	77438	38.37
XCHANGING	EQ	29-Sep-2023	90.25	90.95	92.50	89.90	91.55	91.40	91.15	211501	192.79	2614	97797	46.24
XELPMOC	EQ	29-Sep-2023	81.85	82.80	82.90	81.35	82.45	82.45	82.21	26375	21.68	511	16489	62.52
XPROINDIA	EQ	29-Sep-2023	1012.05	1020.00	1065.30	1008.10	1058.00	1058.05	1045.63	108388	1133.33	9819	60935	56.22
YAARI	BE	29-Sep-2023	10.80	11.00	11.25	10.80	11.10	10.95	10.99	107856	11.85	289	-	-
YASHO	EQ	29-Sep-2023	1754.60	1740.10	1780.05	1740.10	1764.50	1770.70	1761.10	4552	80.17	895	3038	66.74
YATHARTH	EQ	29-Sep-2023	370.00	379.30	383.80	366.20	375.00	378.35	374.60	412483	1545.14	11814	210098	50.93
YATRA	EQ	29-Sep-2023	135.90	136.35	146.70	135.85	136.70	136.85	140.68	3023857	4253.84	37793	1070707	35.41
YCCL	SM	29-Sep-2023	30.10	29.75	29.75	29.05	29.05	29.05	29.40	33000	9.70	11	33000	100.00
YESBANK	EQ	29-Sep-2023	17.25	17.40	17.45	17.00	17.25	17.25	17.19	135475544	23281.51	62484	47594133	35.13
YUDIZ	SM	29-Sep-2023	159.50	163.80	163.80	158.00	159.00	160.40	160.04	9600	15.36	11	4800	50.00
YUKEN	EQ	29-Sep-2023	729.45	736.00	764.70	722.00	730.10	737.25	739.63	24354	180.13	1521	18346	75.33
ZAGGLE	EQ	29-Sep-2023	196.85	195.85	209.70	193.30	200.60	200.55	203.19	4086420	8303.19	39735	907457	22.21
ZEAL	SM	29-Sep-2023	170.60	175.00	184.20	172.00	182.05	183.00	180.84	20400	36.89	17	18000	88.24
ZEEL	EQ	29-Sep-2023	254.05	255.75	266.85	254.55	264.10	264.55	261.98	14122312	36998.27	64932	5010659	35.48
ZEELEARN	BE	29-Sep-2023	5.20	5.30	5.30	5.30	5.30	5.30	5.30	55839	2.96	65	-	-
ZEEMEDIA	EQ	29-Sep-2023	12.70	12.75	13.10	12.65	12.85	12.95	12.89	8648867	1114.97	4213	2946627	34.07
ZENITHEXPO	BE	29-Sep-2023	113.45	113.00	114.00	108.00	109.00	109.25	111.44	2063	2.30	59	-	-
ZENITHSTL	EQ	29-Sep-2023	4.05	4.05	4.05	4.00	4.00	4.05	4.01	48538	1.95	207	44640	91.97
ZENSARTECH	EQ	29-Sep-2023	513.00	516.00	522.40	512.10	519.00	517.40	516.62	661065	3415.21	15951	201593	30.50
ZENTEC	BE	29-Sep-2023	772.70	772.70	774.85	756.20	765.00	764.55	761.28	87488	666.03	4471	-	-
ZFCVINDIA	EQ	29-Sep-2023	15300.70	15401.05	15600.00	15353.95	15390.00	15550.70	15535.51	3144	488.44	1816	1542	49.05
ZIMLAB	EQ	29-Sep-2023	119.75	120.90	122.70	118.60	121.00	120.50	119.92	305020	365.79	5516	146416	48.00
ZODIAC	BE	29-Sep-2023	128.90	129.00	132.90	127.05	128.20	130.35	130.86	8133	10.64	244	-	-
ZODIACLOTH	EQ	29-Sep-2023	114.20	113.55	137.00	113.55	137.00	137.00	133.74	1627756	2176.89	16914	532139	32.69
ZOMATO	EQ	29-Sep-2023	99.95	100.05	102.75	99.60	101.50	101.50	101.48	49524816	50259.71	112785	22173409	44.77
ZOTA	EQ	29-Sep-2023	386.05	389.45	395.05	380.50	385.00	385.55	388.86	38768	150.75	1794	28468	73.43
ZUARI	EQ	29-Sep-2023	153.80	155.00	156.00	154.75	156.00	155.65	155.41	43257	67.22	1360	17955	41.51
ZUARIIND	EQ	29-Sep-2023	154.05	155.05	155.10	152.30	153.40	153.00	153.58	28395	43.61	1319	19186	67.57
ZYDUSLIFE	EQ	29-Sep-2023	602.75	604.00	621.95	601.50	616.50	615.00	614.79	1132784	6964.26	30826	382454	33.76
ZYDUSWELL	EQ	29-Sep-2023	1565.00	1568.95	1575.70	1558.00	1561.00	1567.45	1568.40	14751	231.35	2623	9474	64.23