nse-sec-bhavdata-full-2023-10-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	09-Oct-2023	132.00	133.00	133.00	133.00	133.00	133.00	133.00	1	0.00	1	1	100.00
20MICRONS	BE	09-Oct-2023	157.65	154.50	154.50	154.50	154.50	154.50	154.50	10025	15.49	62	-	-
21STCENMGM	EQ	09-Oct-2023	19.20	19.25	19.40	18.85	18.85	18.95	19.05	4090	0.78	121	3387	82.81
360ONE	EQ	09-Oct-2023	507.70	505.00	517.25	502.75	514.00	514.40	513.58	413515	2123.73	21749	254994	61.66
3IINFOLTD	EQ	09-Oct-2023	41.25	40.20	41.00	38.60	39.00	38.95	39.53	1162910	459.73	6969	490801	42.20
3MINDIA	EQ	09-Oct-2023	31150.10	31000.00	31080.00	30601.00	30820.00	30824.40	30886.25	1138	351.49	783	416	36.56
3PLAND	EQ	09-Oct-2023	28.95	27.50	27.50	27.50	27.50	27.50	27.50	2884	0.79	45	2884	100.00
456GS2023	GS	09-Oct-2023	99.31	99.31	99.32	99.31	99.32	99.32	99.32	200	0.20	2	100	50.00
563GS2026	GS	09-Oct-2023	102.00	105.00	105.00	97.50	97.50	97.50	102.78	54	0.06	4	54	100.00
585GS2030	GS	09-Oct-2023	92.11	93.87	93.87	93.87	93.87	93.87	93.87	9630	9.04	1	9630	100.00
5PAISA	EQ	09-Oct-2023	429.10	420.00	425.60	411.05	419.00	416.80	418.83	38640	161.84	4684	18763	48.56
610GS2031	GS	09-Oct-2023	94.65	94.30	94.30	94.27	94.27	94.27	94.27	10002	9.43	3	10002	100.00
613GS2028	GS	09-Oct-2023	95.81	98.14	98.14	98.14	98.14	98.14	98.14	10000	9.81	1	10000	100.00
618GS2024	GS	09-Oct-2023	101.00	101.75	101.75	101.06	101.75	101.75	101.74	81	0.08	5	80	98.77
622GS2035	GS	09-Oct-2023	92.00	92.00	92.00	92.00	92.00	92.00	92.00	1	0.00	1	1	100.00
63MOONS	EQ	09-Oct-2023	264.25	261.50	261.85	251.05	251.55	251.35	253.64	118767	301.24	5279	78003	65.68
645GS2029	GS	09-Oct-2023	100.76	105.50	105.50	105.50	105.50	105.50	105.50	2	0.00	1	2	100.00
654GS2032	GS	09-Oct-2023	97.50	95.60	95.60	95.60	95.60	95.60	95.60	2	0.00	1	2	100.00
664GS2035	GS	09-Oct-2023	95.72	95.72	95.72	95.72	95.72	95.72	95.72	3	0.00	1	3	100.00
667GS2035	GS	09-Oct-2023	95.25	96.50	96.50	95.41	96.00	96.00	95.60	8535	8.16	6	8535	100.00
667GS2050	GS	09-Oct-2023	94.93	95.00	95.00	92.63	94.50	94.50	94.46	539	0.51	9	339	62.89
669GS2024	GS	09-Oct-2023	101.99	101.75	101.75	101.75	101.75	101.75	101.75	4	0.00	1	4	100.00
68GS2060	GS	09-Oct-2023	95.00	96.80	98.00	95.01	96.15	96.15	96.78	6742	6.53	21	5952	88.28
695GS2061	GS	09-Oct-2023	97.50	99.50	99.50	98.50	98.50	98.50	98.50	654	0.64	5	654	100.00
699GS2026	GS	09-Oct-2023	100.80	101.95	102.00	101.95	102.00	102.00	101.97	3100	3.16	3	1600	51.61
699GS2051	GS	09-Oct-2023	97.50	98.00	100.00	98.00	99.99	99.99	98.21	19	0.02	3	18	94.74
706GS2028	GS	09-Oct-2023	102.89	102.25	102.25	101.80	102.00	102.00	101.94	2626	2.68	11	2625	99.96
710GS2029	GS	09-Oct-2023	103.50	103.20	103.20	103.20	103.20	103.20	103.20	2	0.00	1	2	100.00
717GS2030	GS	09-Oct-2023	102.80	105.00	105.00	102.70	102.70	102.70	102.73	910	0.93	2	910	100.00
718GS2037	GS	09-Oct-2023	101.55	100.50	100.50	99.85	100.50	100.50	100.18	13000	13.02	12	13000	100.00
725GS2063	GS	09-Oct-2023	101.50	101.36	101.36	101.20	101.20	101.24	101.30	2800	2.84	7	2800	100.00
726GS2032	GS	09-Oct-2023	100.39	100.75	100.75	100.30	100.30	100.37	100.35	267584	268.51	64	266584	99.63
726GS2033	GS	09-Oct-2023	101.40	100.75	100.90	100.70	100.90	100.90	100.76	50400	50.78	5	50400	100.00
732GS2024	GS	09-Oct-2023	100.04	100.04	100.04	100.04	100.04	100.04	100.04	1	0.00	1	1	100.00
736GS2052	GS	09-Oct-2023	100.34	97.84	100.75	97.84	100.30	100.32	100.36	38454	38.59	26	38452	99.99
738GS2027	GS	09-Oct-2023	102.46	100.50	102.60	100.50	102.36	102.35	102.40	132623	135.81	79	131596	99.23
73GS2053	GS	09-Oct-2023	101.25	101.25	101.25	100.45	101.00	100.50	100.68	14500	14.60	3	14500	100.00
741GS2036	GS	09-Oct-2023	102.30	102.30	102.99	102.25	102.25	102.38	102.68	62083	63.75	34	62083	100.00
74GS2062	GS	09-Oct-2023	105.05	107.67	109.00	103.90	103.90	103.90	104.30	4221	4.40	13	4221	100.00
754GS2036	GS	09-Oct-2023	104.48	104.48	104.85	103.50	103.94	103.93	104.29	1064237	1109.89	426	1013855	95.27
757GS2033	GS	09-Oct-2023	104.00	104.00	107.00	104.00	107.00	107.00	104.01	1002	1.04	2	1002	100.00
772GS2025	GS	09-Oct-2023	104.25	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
824GS2027	GS	09-Oct-2023	109.98	109.98	109.98	109.98	109.98	109.98	109.98	100	0.11	2	100	100.00
83GS2040	GS	09-Oct-2023	109.77	111.50	111.75	111.50	111.75	111.75	111.53	1150	1.28	4	1000	86.96
897GS2030	GS	09-Oct-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	2030	2.33	3	2030	100.00
A2ZINFRA	BE	09-Oct-2023	9.55	9.55	10.00	9.25	9.55	9.50	9.62	201095	19.35	257	-	-
AAATECH	EQ	09-Oct-2023	57.90	58.00	58.00	56.05	56.75	56.80	56.98	12355	7.04	257	6267	50.72
AAKASH	BE	09-Oct-2023	5.85	5.90	6.00	5.70	6.00	5.95	5.81	186226	10.82	646	-	-
AAREYDRUGS	BE	09-Oct-2023	44.85	44.85	45.85	42.60	45.20	44.55	43.70	90690	39.63	263	-	-
AARON	BE	09-Oct-2023	264.15	250.95	273.00	250.95	260.00	261.40	261.34	4304	11.25	302	-	-
AARTECH	BE	09-Oct-2023	171.30	171.30	174.00	164.50	166.00	166.05	166.84	6968	11.63	137	-	-
AARTIDRUGS	EQ	09-Oct-2023	523.40	518.55	521.70	503.25	510.25	508.50	511.12	127945	653.96	8781	59455	46.47
AARTIIND	EQ	09-Oct-2023	488.60	481.00	482.50	471.20	471.40	472.20	475.45	1254129	5962.73	30186	598947	47.76
AARTIPHARM	EQ	09-Oct-2023	424.45	423.00	425.00	415.20	416.50	416.35	418.75	200510	839.63	10784	134764	67.21
AARTIPP	E1	09-Oct-2023	313.00	300.05	302.00	300.05	302.00	302.00	301.03	2	0.01	2	2	100.00
AARTISURF	EQ	09-Oct-2023	627.30	621.60	633.70	598.00	605.00	605.70	607.48	18433	111.98	1864	12827	69.59
AARVEEDEN	EQ	09-Oct-2023	24.00	24.00	24.30	23.05	23.05	23.15	23.52	21176	4.98	213	10509	49.63
AARVI	EQ	09-Oct-2023	131.70	130.00	132.85	127.00	128.00	128.90	129.95	31603	41.07	488	14120	44.68
AATMAJ	SM	09-Oct-2023	46.10	44.20	45.00	44.10	44.15	44.45	44.60	24000	10.70	12	18000	75.00
AAVAS	EQ	09-Oct-2023	1725.60	1703.05	1817.60	1703.05	1759.20	1764.70	1760.41	469632	8267.45	30071	294753	62.76
ABAN	EQ	09-Oct-2023	45.30	44.55	46.70	44.55	45.40	45.35	45.44	144715	65.76	1777	74978	51.81
ABB	EQ	09-Oct-2023	4133.10	4122.10	4122.10	4060.00	4083.70	4099.70	4093.93	122211	5003.24	16677	58512	47.88
ABBOTINDIA	EQ	09-Oct-2023	23036.40	22970.00	23111.70	22800.00	22859.15	22962.55	22942.65	9485	2176.11	5133	2860	30.15
ABCAPITAL	EQ	09-Oct-2023	181.50	180.00	180.35	174.60	175.10	175.10	176.50	2333676	4118.88	19239	912837	39.12
ABCOTS	SM	09-Oct-2023	94.20	103.60	103.60	97.00	97.00	97.00	102.26	20000	20.45	5	16000	80.00
ABFRL	EQ	09-Oct-2023	219.00	215.20	216.75	213.05	214.50	214.95	214.73	1209789	2597.82	12038	430675	35.60
ABINFRA	SM	09-Oct-2023	28.90	30.00	30.00	30.00	30.00	30.00	30.00	8000	2.40	2	8000	100.00
ABMINTLLTD	BE	09-Oct-2023	35.30	35.30	35.30	33.55	35.00	35.00	34.94	339	0.12	14	-	-
ABSLAMC	EQ	09-Oct-2023	433.90	423.05	434.55	423.00	432.40	432.90	431.41	158192	682.46	4617	103955	65.71
ABSLBANETF	EQ	09-Oct-2023	44.77	44.75	44.75	44.05	44.33	44.35	44.35	25023	11.10	409	18700	74.73
ABSLLIQUID	EQ	09-Oct-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.01	999.99	4889	48.89	20	4812	98.43
ABSLNN50ET	EQ	09-Oct-2023	46.31	46.95	46.95	45.43	45.80	45.82	45.78	3931	1.80	165	3466	88.17
ACC	EQ	09-Oct-2023	2009.95	2000.05	2001.00	1955.50	1963.10	1964.95	1971.95	830635	16379.72	23618	659755	79.43
ACCELYA	EQ	09-Oct-2023	1679.75	1630.00	1716.00	1629.00	1710.00	1708.30	1686.24	116549	1965.30	13189	43957	37.72
ACCORD	SM	09-Oct-2023	26.60	26.60	26.60	26.60	26.60	26.60	26.60	2000	0.53	1	2000	100.00
ACCURACY	BE	09-Oct-2023	8.50	8.85	8.85	8.10	8.30	8.20	8.30	355133	29.49	1003	-	-
ACE	EQ	09-Oct-2023	711.90	717.50	727.45	685.50	687.90	693.05	710.15	406342	2885.63	21508	196213	48.29
ACEINTEG	EQ	09-Oct-2023	35.25	35.85	35.85	32.40	33.65	33.40	34.19	1286	0.44	84	1033	80.33
ACI	EQ	09-Oct-2023	587.50	589.00	639.80	589.00	604.00	602.25	619.12	2466451	15270.39	87749	473001	19.18
ACL	EQ	09-Oct-2023	98.50	97.90	98.40	95.95	96.60	96.70	96.97	9277	9.00	415	6824	73.56
ADANIENSOL	EQ	09-Oct-2023	806.00	806.00	806.00	772.40	775.70	778.90	784.82	559255	4389.16	25509	269400	48.17
ADANIENT	EQ	09-Oct-2023	2478.10	2440.00	2459.70	2411.30	2440.00	2442.60	2435.04	1408224	34290.86	59652	345566	24.54
ADANIGREEN	EQ	09-Oct-2023	961.25	955.00	955.00	935.65	937.00	938.95	944.11	574852	5427.24	30614	268816	46.76
ADANIPORTS	EQ	09-Oct-2023	830.75	815.00	818.80	785.00	788.50	790.05	798.65	5994282	47873.37	120240	1340331	22.36
ADANIPOWER	EQ	09-Oct-2023	364.30	352.30	355.00	339.00	340.10	342.00	346.41	7353001	25471.20	87504	2975482	40.47
ADFFOODS	EQ	09-Oct-2023	214.30	208.00	212.00	207.95	208.95	209.00	209.24	71358	149.31	5135	36232	50.77
ADL	BE	09-Oct-2023	79.40	76.90	77.15	75.45	76.00	76.00	76.81	1032	0.79	12	-	-
ADORWELD	EQ	09-Oct-2023	1108.60	1101.00	1128.70	1095.00	1105.00	1107.20	1107.99	23968	265.56	2998	17291	72.14
ADROITINFO	EQ	09-Oct-2023	22.55	22.45	22.65	21.70	21.80	21.85	21.97	109126	23.98	613	78260	71.72
ADSL	EQ	09-Oct-2023	126.40	121.85	124.55	119.10	120.35	119.85	121.60	361933	440.12	5427	194745	53.81
ADVANIHOTR	EQ	09-Oct-2023	96.90	97.95	106.50	97.20	102.40	102.05	102.82	941495	968.01	11623	391819	41.62
ADVENZYMES	EQ	09-Oct-2023	325.50	323.00	330.90	316.55	323.50	326.30	325.09	164976	536.32	9885	82534	50.03
AEGISCHEM	EQ	09-Oct-2023	326.85	325.00	326.00	321.45	322.80	322.60	323.47	256028	828.16	6713	174367	68.10
AEROFLEX	EQ	09-Oct-2023	146.65	143.00	144.95	142.40	142.60	142.65	143.46	427070	612.66	11720	253096	59.26
AETHER	EQ	09-Oct-2023	961.90	942.00	982.00	942.00	954.45	947.25	951.48	29572	281.37	5790	16306	55.14
AFFLE	EQ	09-Oct-2023	1092.95	1073.00	1082.85	1063.20	1066.00	1067.00	1071.67	120096	1287.04	10780	61194	50.95
AGARIND	EQ	09-Oct-2023	922.20	920.95	930.00	881.75	913.90	911.10	911.56	62395	568.77	8837	24251	38.87
AGARWALFT	SM	09-Oct-2023	43.30	43.00	44.70	43.00	44.70	44.70	43.57	9000	3.92	3	9000	100.00
AGI	EQ	09-Oct-2023	945.85	919.95	933.45	895.15	903.00	903.25	912.96	187714	1713.76	13425	85284	45.43
AGNI	SM	09-Oct-2023	26.30	24.20	28.90	24.20	28.90	28.90	27.56	105000	28.94	21	80000	76.19
AGRITECH	BE	09-Oct-2023	187.95	197.00	197.00	184.25	187.90	187.90	188.65	2891	5.45	60	-	-
AGROPHOS	EQ	09-Oct-2023	38.60	38.90	38.90	36.85	36.85	37.15	37.28	42639	15.90	440	25691	60.25
AGSTRA	EQ	09-Oct-2023	61.85	61.00	61.10	60.20	60.50	60.40	60.62	164119	99.49	2464	96008	58.50
AGUL	SM	09-Oct-2023	65.00	64.05	64.05	64.00	64.00	64.00	64.03	4000	2.56	2	2000	50.00
AHL	EQ	09-Oct-2023	350.15	351.50	353.95	345.40	345.40	346.65	347.60	668844	2324.87	5422	174456	26.08
AHLADA	EQ	09-Oct-2023	123.15	123.00	137.80	119.00	127.65	127.05	132.12	603981	797.96	13490	193795	32.09
AHLEAST	EQ	09-Oct-2023	140.95	140.95	141.95	135.00	136.00	137.50	137.90	6670	9.20	340	4199	62.95
AHLUCONT	EQ	09-Oct-2023	730.10	727.80	727.80	692.00	699.50	702.20	709.61	46307	328.60	5326	20428	44.11
AIAENG	EQ	09-Oct-2023	3440.15	3422.30	3429.00	3399.00	3405.00	3410.50	3414.91	43379	1481.35	7625	33568	77.38
AIRAN	BE	09-Oct-2023	24.45	24.30	24.40	23.25	23.30	23.35	23.68	304153	72.03	1400	-	-
AIROLAM	BE	09-Oct-2023	115.40	115.00	115.00	109.70	111.15	112.80	111.46	9156	10.20	80	-	-
AIRTELPP	E1	09-Oct-2023	539.15	524.75	544.05	524.75	534.00	537.80	539.30	51528	277.89	2693	37825	73.41
AJANTPHARM	EQ	09-Oct-2023	1747.45	1739.90	1765.90	1715.90	1740.00	1740.50	1737.94	201965	3510.02	16137	134171	66.43
AJMERA	EQ	09-Oct-2023	390.65	388.00	388.00	370.80	373.00	373.00	379.04	74929	284.01	6495	31426	41.94
AJOONI	EQ	09-Oct-2023	4.60	4.55	4.60	4.45	4.50	4.50	4.52	292207	13.22	463	209446	71.68
AKASH	EQ	09-Oct-2023	29.85	29.85	29.85	28.55	28.55	28.75	29.02	19955	5.79	275	12637	63.33
AKG	EQ	09-Oct-2023	23.45	22.90	24.30	22.90	23.85	23.85	23.67	79038	18.71	1000	35241	44.59
AKI	BE	09-Oct-2023	12.80	13.40	13.40	12.20	13.40	13.40	13.27	112636	14.95	273	-	-
AKSHAR	EQ	09-Oct-2023	6.35	6.15	6.45	6.10	6.25	6.20	6.20	960612	59.55	266	955550	99.47
AKSHARCHEM	EQ	09-Oct-2023	279.85	268.05	294.65	268.05	283.00	286.00	285.87	23447	67.03	1373	14586	62.21
AKSHOPTFBR	BE	09-Oct-2023	11.20	11.20	11.20	10.80	10.95	11.00	11.01	208664	22.97	491	-	-
AKZOINDIA	EQ	09-Oct-2023	2507.85	2473.00	2498.00	2455.00	2465.00	2466.40	2472.69	6584	162.80	2305	3198	48.57
ALANKIT	EQ	09-Oct-2023	11.55	11.60	11.60	10.80	11.00	10.85	11.16	1089260	121.51	2019	624058	57.29
ALBERTDAVD	EQ	09-Oct-2023	839.40	820.05	833.00	808.00	824.90	822.95	822.74	16583	136.43	2408	9495	57.26
ALEMBICLTD	EQ	09-Oct-2023	77.10	75.35	76.35	74.15	74.75	74.90	75.48	320708	242.08	2935	141530	44.13
ALICON	EQ	09-Oct-2023	849.20	832.10	844.00	823.05	831.10	835.00	834.82	25901	216.23	2547	15321	59.15
ALKALI	EQ	09-Oct-2023	116.45	116.85	122.50	112.05	115.10	117.45	119.03	197138	234.65	2421	81913	41.55
ALKEM	EQ	09-Oct-2023	3522.50	3502.50	3558.65	3490.05	3557.00	3551.55	3537.52	82563	2920.68	9839	49173	59.56
ALKYLAMINE	EQ	09-Oct-2023	2309.30	2280.00	2288.00	2257.00	2270.00	2274.45	2270.50	22456	509.86	5735	12661	56.38
ALLCARGO	EQ	09-Oct-2023	272.35	268.50	268.50	263.75	264.25	265.10	265.59	155823	413.86	6184	73982	47.48
ALLETEC	SM	09-Oct-2023	172.75	174.80	174.80	166.05	167.00	168.30	169.96	65600	111.49	41	41600	63.41
ALLSEC	EQ	09-Oct-2023	607.50	601.00	601.00	581.05	584.95	583.05	589.09	16010	94.31	1330	10382	64.85
ALMONDZ	EQ	09-Oct-2023	85.45	85.00	86.25	83.55	83.90	84.35	84.53	26921	22.76	462	19388	72.02
ALOKINDS	EQ	09-Oct-2023	18.70	18.10	18.40	17.65	17.75	17.70	17.86	9638915	1721.33	16197	4300465	44.62
ALPA	EQ	09-Oct-2023	75.40	76.50	76.50	72.40	72.80	73.05	73.73	65869	48.57	1454	36866	55.97
ALPHAGEO	EQ	09-Oct-2023	288.80	288.80	291.85	283.65	285.00	286.20	288.18	11985	34.54	741	4712	39.32
ALPSINDUS	BE	09-Oct-2023	2.30	2.30	2.40	2.20	2.35	2.25	2.23	55662	1.24	89	-	-
AMARAJABAT	EQ	09-Oct-2023	644.55	638.00	641.85	630.30	633.15	634.20	634.97	366439	2326.80	21298	196501	53.62
AMBER	EQ	09-Oct-2023	2920.90	2915.00	2915.00	2815.55	2839.00	2845.20	2836.72	87711	2488.12	18174	36167	41.23
AMBICAAGAR	BE	09-Oct-2023	31.50	31.50	33.05	31.50	33.05	33.05	32.60	5627	1.83	45	-	-
AMBIKCO	EQ	09-Oct-2023	1529.95	1503.00	1519.70	1487.00	1491.60	1498.40	1497.28	11745	175.86	2015	7592	64.64
AMBUJACEM	EQ	09-Oct-2023	435.70	430.10	437.50	427.50	428.75	430.20	432.10	4370429	18884.42	23794	2986784	68.34
AMDIND	EQ	09-Oct-2023	55.45	56.00	56.00	54.05	54.10	54.20	54.77	37820	20.71	1312	10148	26.83
AMEYA	SM	09-Oct-2023	49.70	50.00	51.95	50.00	50.25	50.25	50.73	12000	6.09	3	12000	100.00
AMIORG	EQ	09-Oct-2023	1196.80	1181.70	1192.00	1170.00	1178.00	1177.70	1179.71	44951	530.29	5517	23590	52.48
AMJLAND	EQ	09-Oct-2023	31.10	30.60	31.50	29.65	30.50	30.15	30.54	137601	42.02	1622	23579	17.14
AMRUTANJAN	EQ	09-Oct-2023	615.25	615.25	615.25	595.00	596.00	598.45	602.74	38006	229.08	4512	24635	64.82
ANANDRATHI	EQ	09-Oct-2023	1819.65	1818.00	1972.00	1764.35	1893.00	1890.10	1904.07	423055	8055.28	40376	101404	23.97
ANANTRAJ	EQ	09-Oct-2023	234.20	229.00	230.00	222.70	225.50	225.75	226.57	1170886	2652.85	14845	617284	52.72
ANDHRAPAP	EQ	09-Oct-2023	587.90	583.05	596.20	552.55	566.35	570.35	581.98	232845	1355.12	8837	119155	51.17
ANDHRSUGAR	EQ	09-Oct-2023	117.45	117.45	118.35	114.15	114.90	114.75	116.28	248396	288.84	3564	108187	43.55
ANDREWYU	EQ	09-Oct-2023	33.55	33.05	34.35	32.15	32.55	32.50	32.93	1224168	403.13	6091	406699	33.22
ANGELONE	EQ	09-Oct-2023	1977.65	1937.00	2069.35	1934.90	2037.00	2040.35	2025.56	1238551	25087.58	55239	259821	20.98
ANIKINDS	BE	09-Oct-2023	38.45	37.65	38.10	36.60	37.00	37.30	37.41	19618	7.34	91	-	-
ANKITMETAL	BE	09-Oct-2023	5.00	4.90	4.90	4.90	4.90	4.90	4.90	13782	0.68	46	-	-
ANMOL	BE	09-Oct-2023	43.05	43.00	43.00	40.90	41.00	41.00	41.43	69183	28.66	564	-	-
ANNAPURNA	SM	09-Oct-2023	282.00	280.00	282.00	275.00	280.00	279.65	279.23	41000	114.48	41	29000	70.73
ANSALAPI	BE	09-Oct-2023	15.05	14.30	14.30	14.30	14.30	14.30	14.30	79194	11.32	31	-	-
ANTGRAPHIC	BE	09-Oct-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.77	244647	1.87	309	-	-
ANUP	EQ	09-Oct-2023	2002.80	1980.00	2080.00	1944.65	2024.00	2036.00	2029.59	31828	645.98	7309	14871	46.72
ANURAS	EQ	09-Oct-2023	891.05	885.40	887.10	877.45	880.00	882.60	881.66	75559	666.17	3759	39433	52.19
APARINDS	EQ	09-Oct-2023	5438.40	5300.00	5369.00	5225.00	5254.00	5256.65	5291.75	75648	4003.10	12688	33406	44.16
APCL	EQ	09-Oct-2023	183.15	182.70	186.20	179.75	180.00	180.20	181.70	22407	40.71	671	13721	61.24
APCOTEXIND	EQ	09-Oct-2023	500.60	500.05	515.00	489.90	505.90	505.15	504.54	101159	510.38	5376	36115	35.70
APEX	EQ	09-Oct-2023	224.40	222.20	222.20	217.00	218.50	218.80	218.98	85393	186.99	3564	42767	50.08
APLAPOLLO	EQ	09-Oct-2023	1619.30	1610.00	1610.00	1565.00	1575.00	1574.35	1580.49	504510	7973.75	30836	332909	65.99
APLLTD	EQ	09-Oct-2023	772.85	765.80	784.35	756.00	763.00	759.85	767.73	82231	631.31	8812	39042	47.48
APOLLO	EQ	09-Oct-2023	66.70	68.50	70.35	64.50	65.35	65.45	67.64	8745187	5915.57	27963	3287499	37.59
APOLLOHOSP	EQ	09-Oct-2023	5060.25	5000.00	5066.00	4987.05	5040.00	5047.30	5039.35	176296	8884.18	20059	83858	47.57
APOLLOPIPE	EQ	09-Oct-2023	691.30	684.10	688.60	678.00	682.10	681.95	682.36	52963	361.40	4034	35522	67.07
APOLLOTYRE	EQ	09-Oct-2023	380.40	372.80	375.80	368.10	370.95	371.10	371.26	2405714	8931.51	29581	866913	36.04
APOLSINHOT	BE	09-Oct-2023	1583.40	1583.40	1591.00	1510.00	1585.00	1585.00	1575.25	1131	17.82	72	-	-
APTECHT	EQ	09-Oct-2023	283.75	283.70	283.70	271.95	274.40	275.05	276.69	152926	423.14	6675	69331	45.34
APTUS	EQ	09-Oct-2023	292.35	292.35	295.05	290.05	292.00	291.60	292.07	501724	1465.37	11116	359864	71.73
ARABIAN	ST	09-Oct-2023	70.00	77.40	78.80	74.25	76.10	76.25	76.82	1222000	938.75	578	1212000	99.18
ARCHIDPLY	EQ	09-Oct-2023	72.90	75.20	76.50	70.40	70.50	70.80	73.45	194050	142.53	1252	118715	61.18
ARCHIES	EQ	09-Oct-2023	25.15	24.15	26.35	24.15	26.20	25.90	25.64	87064	22.32	475	53227	61.14
ARENTERP	BE	09-Oct-2023	39.90	39.00	41.65	38.60	40.00	39.85	40.17	6389	2.57	59	-	-
ARHAM	SM	09-Oct-2023	101.20	107.00	121.40	101.00	121.40	120.85	116.37	246000	286.28	80	141000	57.32
ARIES	EQ	09-Oct-2023	180.45	179.75	179.80	175.00	177.25	176.80	176.74	50862	89.89	1522	27941	54.93
ARIHANTACA	SM	09-Oct-2023	125.00	123.00	125.00	123.00	123.00	123.00	124.16	8000	9.93	5	6400	80.00
ARIHANTCAP	EQ	09-Oct-2023	75.60	72.20	78.00	72.20	76.60	76.30	75.70	1600028	1211.14	7774	726653	45.42
ARIHANTSUP	EQ	09-Oct-2023	187.55	186.00	186.10	180.10	182.75	183.45	182.27	108398	197.58	2342	30055	27.73
ARISTO	SM	09-Oct-2023	75.30	75.00	77.90	72.35	77.00	77.45	74.93	14400	10.79	9	11200	77.78
ARMANFIN	EQ	09-Oct-2023	2317.95	2262.35	2400.00	2231.95	2304.00	2295.70	2331.12	32315	753.30	5743	10039	31.07
AROGRANITE	EQ	09-Oct-2023	62.50	62.35	63.70	60.10	61.45	61.40	61.98	340385	210.96	2284	140225	41.20
ARROWGREEN	EQ	09-Oct-2023	400.80	414.00	444.80	385.10	412.40	415.40	415.61	246639	1025.07	13529	112458	45.60
ARSHIYA	BE	09-Oct-2023	4.20	4.15	4.40	4.00	4.40	4.40	4.12	2100083	86.56	589	-	-
ARSSINFRA	BE	09-Oct-2023	19.45	18.75	19.70	18.75	19.50	19.50	19.22	4363	0.84	32	-	-
ARTEMISMED	EQ	09-Oct-2023	154.65	153.45	154.65	145.65	148.70	148.05	150.18	185547	278.65	4238	95661	51.56
ARTNIRMAN	BE	09-Oct-2023	50.90	50.90	50.90	49.00	49.05	49.00	49.73	1880	0.93	20	-	-
ARVEE	EQ	09-Oct-2023	112.65	105.25	123.90	105.25	123.90	123.90	122.93	19935	24.51	365	6464	32.43
ARVIND	EQ	09-Oct-2023	183.70	182.00	183.50	172.50	173.60	174.05	177.43	1243168	2205.71	21133	559691	45.02
ARVINDFASN	EQ	09-Oct-2023	331.90	330.00	331.00	322.50	323.00	327.20	326.85	134125	438.39	8369	62663	46.72
ARVSMART	EQ	09-Oct-2023	343.85	343.85	343.85	337.05	338.15	338.20	339.17	47352	160.60	2129	25989	54.88
ASAHIINDIA	EQ	09-Oct-2023	614.30	608.00	610.95	591.55	610.95	599.20	599.45	104751	627.93	6717	43326	41.36
ASAHISONG	EQ	09-Oct-2023	248.30	248.30	248.30	241.00	241.00	241.55	243.05	7409	18.01	417	4233	57.13
ASAL	EQ	09-Oct-2023	415.20	413.05	415.20	394.65	399.90	397.55	402.72	49774	200.45	4675	24171	48.56
ASALCBR	EQ	09-Oct-2023	468.10	475.00	478.60	461.10	464.05	464.45	471.63	104625	493.44	6686	53999	51.61
ASHAPURMIN	BE	09-Oct-2023	293.70	286.55	306.00	285.00	296.75	295.10	297.31	169856	505.00	2777	-	-
ASHIANA	EQ	09-Oct-2023	199.90	198.00	202.85	198.00	201.80	201.50	200.91	69451	139.53	3804	35284	50.80
ASHIMASYN	EQ	09-Oct-2023	16.35	16.45	17.15	15.50	16.55	16.50	16.39	782683	128.30	1745	476038	60.82
ASHOKA	EQ	09-Oct-2023	127.10	124.35	125.90	120.55	125.00	125.10	124.15	3007620	3733.81	20108	1187261	39.48
ASHOKAMET	BE	09-Oct-2023	19.00	18.05	19.35	18.05	18.35	18.70	18.35	28842	5.29	115	-	-
ASHOKLEY	EQ	09-Oct-2023	171.90	170.00	173.10	168.00	171.65	171.70	170.43	15617295	26616.59	65841	10122745	64.82
ASIANENE	EQ	09-Oct-2023	189.90	183.00	196.65	180.50	185.80	184.35	190.13	155323	295.32	4742	83010	53.44
ASIANHOTNR	EQ	09-Oct-2023	138.60	144.00	144.15	129.00	129.00	129.70	132.39	9860	13.05	699	7147	72.48
ASIANPAINT	EQ	09-Oct-2023	3195.75	3140.05	3163.00	3132.70	3152.00	3152.80	3152.84	700012	22070.26	67617	394034	56.29
ASIANTILES	EQ	09-Oct-2023	66.90	66.00	66.00	63.00	63.15	63.10	63.87	1687747	1077.91	8002	839742	49.76
ASLIND	SM	09-Oct-2023	25.00	26.25	26.25	26.25	26.25	26.25	26.25	4000	1.05	1	4000	100.00
ASMS	BZ	09-Oct-2023	11.80	12.00	12.00	12.00	12.00	12.00	12.00	44860	5.38	42	-	-
ASPINWALL	EQ	09-Oct-2023	251.05	241.55	251.70	241.55	244.00	246.60	247.05	3438	8.49	270	1768	51.43
ASTEC	EQ	09-Oct-2023	1366.75	1359.95	1360.00	1303.20	1319.00	1314.00	1318.21	9557	125.98	2565	3931	41.13
ASTERDM	EQ	09-Oct-2023	326.80	323.75	325.05	317.10	321.40	321.20	322.04	196539	632.93	9062	99865	50.81
ASTRAL	EQ	09-Oct-2023	1889.40	1879.95	1882.35	1852.30	1858.00	1861.50	1863.48	345097	6430.80	27254	110746	32.09
ASTRAMICRO	EQ	09-Oct-2023	446.25	442.95	457.95	425.40	441.00	440.10	441.97	829150	3664.63	23110	242138	29.20
ASTRAZEN	EQ	09-Oct-2023	4726.10	4660.00	4710.00	4610.65	4670.00	4666.05	4659.14	10676	497.41	2613	6264	58.67
ASTRON	BE	09-Oct-2023	33.00	32.05	32.10	31.60	31.65	31.70	31.86	22858	7.28	164	-	-
ATALREAL	BE	09-Oct-2023	78.05	78.05	78.05	74.50	75.65	75.00	75.40	41065	30.96	381	-	-
ATAM	EQ	09-Oct-2023	179.90	180.55	180.90	174.10	178.15	178.05	177.71	15508	27.56	853	10700	69.00
ATFL	EQ	09-Oct-2023	835.90	829.00	842.95	810.20	839.90	835.25	826.18	7123	58.85	1071	3294	46.24
ATGL	EQ	09-Oct-2023	604.60	600.00	600.05	587.75	589.75	590.30	592.05	572730	3390.86	28518	310938	54.29
ATL	EQ	09-Oct-2023	38.85	38.25	39.50	36.75	36.90	36.90	38.01	2461660	935.73	7016	1197428	48.64
ATLANTA	BE	09-Oct-2023	14.10	13.40	14.50	13.40	14.35	14.05	14.24	66651	9.49	211	-	-
ATUL	EQ	09-Oct-2023	7025.05	7002.00	7009.30	6850.00	6851.20	6884.35	6949.93	20449	1421.19	3908	8198	40.09
ATULAUTO	EQ	09-Oct-2023	607.40	590.00	604.00	582.00	584.50	584.65	589.77	103612	611.08	5258	54637	52.73
AUBANK	EQ	09-Oct-2023	713.55	708.00	717.45	703.05	709.00	711.00	710.72	927404	6591.28	44523	231469	24.96
AURDIS	SM	09-Oct-2023	211.50	229.00	232.00	223.65	225.00	225.00	226.74	16000	36.28	15	11000	68.75
AURIONPRO	BE	09-Oct-2023	1382.05	1377.00	1440.00	1335.00	1375.05	1370.25	1379.86	23057	318.15	1566	-	-
AUROIMPEX	SM	09-Oct-2023	67.45	63.50	64.45	63.40	64.45	64.45	63.82	9600	6.13	6	6400	66.67
AUROPHARMA	EQ	09-Oct-2023	900.85	893.00	915.70	887.85	911.05	911.15	905.49	2758288	24975.96	68289	1173547	42.55
AURUM	EQ	09-Oct-2023	129.35	129.35	129.35	123.80	125.25	126.15	125.92	77354	97.41	1739	43172	55.81
AURUMPP	E1	09-Oct-2023	67.50	69.50	69.50	63.10	66.00	65.90	66.16	15328	10.14	237	13464	87.84
AUSOMENT	EQ	09-Oct-2023	76.10	75.80	77.50	73.50	75.00	74.45	75.49	18116	13.68	1001	3037	16.76
AUTOAXLES	EQ	09-Oct-2023	2231.45	2205.00	2232.15	2182.40	2207.00	2223.35	2204.56	12035	265.32	3812	6458	53.66
AUTOBEES	EQ	09-Oct-2023	162.83	162.83	162.83	160.34	161.05	160.89	161.13	54025	87.05	1488	32073	59.37
AUTOIND	BE	09-Oct-2023	112.45	110.30	110.30	110.20	110.20	110.20	110.21	7033	7.75	23	-	-
AVADHSUGAR	EQ	09-Oct-2023	660.90	660.90	667.80	652.10	659.20	655.70	659.75	83036	547.83	6172	19552	23.55
AVALON	EQ	09-Oct-2023	570.55	562.00	563.00	550.95	553.85	553.25	556.85	169996	946.63	12215	73796	43.41
AVANTIFEED	EQ	09-Oct-2023	445.80	439.95	440.95	430.10	431.80	433.80	436.29	128256	559.57	7456	66199	51.61
AVG	EQ	09-Oct-2023	285.15	278.80	287.70	274.55	285.05	285.10	281.18	47674	134.05	2150	31148	65.34
AVONMORE	BE	09-Oct-2023	71.90	71.35	71.85	69.50	70.00	69.90	70.42	17227	12.13	152	-	-
AVROIND	EQ	09-Oct-2023	111.80	113.80	113.80	107.45	109.45	108.90	109.04	31668	34.53	943	9133	28.84
AVSL	SM	09-Oct-2023	113.15	124.45	124.45	124.45	124.45	124.45	124.45	1000	1.24	1	1000	100.00
AVTNPL	EQ	09-Oct-2023	81.90	80.80	80.80	79.00	79.80	79.35	79.69	203455	162.14	3031	130277	64.03
AWHCL	EQ	09-Oct-2023	389.35	378.50	385.65	369.30	371.00	371.80	378.17	317911	1202.24	13267	133629	42.03
AWL	EQ	09-Oct-2023	349.05	342.10	343.40	335.80	337.50	337.05	338.21	1429316	4834.10	31933	674715	47.21
AXISBANK	EQ	09-Oct-2023	1000.95	994.80	999.70	988.25	996.45	996.25	994.55	6823214	67860.39	143985	4682843	68.63
AXISBNKETF	EQ	09-Oct-2023	451.18	471.49	471.49	444.76	446.28	446.48	446.42	1923	8.58	61	1082	56.27
AXISBPSETF	EQ	09-Oct-2023	11.24	11.24	11.24	10.90	11.22	11.21	11.21	25785	2.89	328	12984	50.35
AXISCADES	EQ	09-Oct-2023	548.75	548.85	576.15	527.00	576.15	576.15	549.23	118585	651.30	2089	82872	69.88
AXISCETF	EQ	09-Oct-2023	85.93	85.73	86.00	85.18	85.44	85.44	85.76	500	0.43	22	341	68.20
AXISGOLD	EQ	09-Oct-2023	48.55	48.48	49.65	48.00	49.30	49.33	49.35	155512	76.75	1913	114891	73.88
AXISHCETF	EQ	09-Oct-2023	96.68	96.68	97.84	96.30	96.60	96.50	97.02	953	0.92	60	618	64.85
AXISILVER	EQ	09-Oct-2023	71.35	71.36	71.89	70.95	71.67	71.45	71.47	59623	42.61	153	54229	90.95
AXISNIFTY	EQ	09-Oct-2023	210.71	204.40	213.00	204.40	209.32	209.32	209.58	2019	4.23	185	1516	75.09
AXISTECETF	EQ	09-Oct-2023	337.34	333.49	340.05	329.25	338.81	333.44	337.45	2733	9.22	126	1869	68.39
AXITA	BE	09-Oct-2023	26.50	26.40	26.50	25.80	26.35	26.30	26.23	175445	46.01	1292	-	-
AXSENSEX	EQ	09-Oct-2023	66.20	64.88	67.20	64.88	67.20	67.17	66.14	1013	0.67	25	613	60.51
AYMSYNTEX	EQ	09-Oct-2023	68.45	68.45	69.10	66.00	66.00	66.80	68.00	34390	23.38	1408	5523	16.06
BAFNAPH	BE	09-Oct-2023	92.40	92.00	92.00	87.80	90.00	90.00	89.38	2699	2.41	60	-	-
BAGFILMS	BE	09-Oct-2023	5.40	5.45	5.55	5.15	5.30	5.25	5.25	231217	12.15	1091	-	-
BAHETI	SM	09-Oct-2023	178.00	175.00	187.00	172.00	187.00	186.00	182.84	90000	164.55	35	78000	86.67
BAIDFIN	EQ	09-Oct-2023	26.00	26.00	27.15	25.90	25.95	26.30	26.51	1603860	425.25	2449	235980	14.71
BAJAJ-AUTO	EQ	09-Oct-2023	5014.60	4957.05	5068.70	4957.05	5002.00	5007.30	5016.90	244083	12245.41	32341	113656	46.56
BAJAJCON	EQ	09-Oct-2023	231.65	226.80	229.35	219.85	221.00	220.90	223.59	377249	843.48	10994	197989	52.48
BAJAJELEC	EQ	09-Oct-2023	1060.70	1065.95	1066.00	1046.55	1052.00	1058.75	1056.28	20985	221.66	3530	9422	44.90
BAJAJFINSV	EQ	09-Oct-2023	1634.65	1617.15	1628.00	1606.60	1615.90	1621.55	1616.38	1712235	27676.27	79859	707355	41.31
BAJAJHCARE	EQ	09-Oct-2023	469.85	469.00	469.00	452.85	459.00	462.25	460.42	205685	947.02	8929	99077	48.17
BAJAJHIND	EQ	09-Oct-2023	25.70	25.55	25.85	24.75	24.90	24.90	25.22	19705981	4969.46	23114	6412765	32.54
BAJAJHLDNG	EQ	09-Oct-2023	6843.70	6840.00	6879.70	6800.00	6825.00	6825.40	6844.78	15307	1047.73	4659	5687	37.15
BAJFINANCE	EQ	09-Oct-2023	8168.55	8102.05	8135.00	8018.00	8019.10	8027.70	8068.79	747800	60338.43	94101	313837	41.97
BALAJITELE	EQ	09-Oct-2023	71.85	70.00	70.65	67.15	67.15	67.80	68.65	545956	374.81	4546	245216	44.91
BALAMINES	EQ	09-Oct-2023	2216.90	2195.05	2206.00	2166.90	2192.90	2193.05	2186.37	42461	928.36	5557	20328	47.87
BALAXI	EQ	09-Oct-2023	438.00	420.00	450.00	412.00	449.95	447.75	440.57	4150	18.28	308	2653	63.93
BALKRISHNA	EQ	09-Oct-2023	28.45	27.95	28.45	27.50	27.90	28.20	27.98	36056	10.09	928	11373	31.54
BALKRISIND	EQ	09-Oct-2023	2562.05	2511.00	2553.25	2511.00	2548.00	2543.25	2538.81	167254	4246.26	18763	38952	23.29
BALMLAWRIE	EQ	09-Oct-2023	147.45	144.05	146.05	140.05	142.30	142.45	143.16	642492	919.81	8365	342413	53.29
BALPHARMA	EQ	09-Oct-2023	94.30	92.80	93.85	90.90	92.10	92.10	92.22	15373	14.18	622	7719	50.21
BALRAMCHIN	EQ	09-Oct-2023	430.25	430.85	437.40	423.00	424.75	425.75	429.04	1758549	7544.88	22427	347713	19.77
BANARBEADS	EQ	09-Oct-2023	91.95	91.00	91.90	90.75	91.40	91.05	91.08	18739	17.07	136	12074	64.43
BANARISUG	EQ	09-Oct-2023	2574.10	2574.10	2608.85	2540.00	2540.00	2549.65	2569.06	1603	41.18	433	956	59.64
BANCOINDIA	EQ	09-Oct-2023	501.55	474.00	494.40	474.00	482.25	478.00	484.34	112987	547.25	10438	66473	58.83
BANDHANBNK	EQ	09-Oct-2023	252.90	248.70	251.30	245.70	246.00	246.45	248.33	6591251	16367.95	49792	2393063	36.31
BANG	EQ	09-Oct-2023	50.30	49.30	50.70	49.00	49.00	49.15	49.61	25323	12.56	516	8813	34.80
BANKA	EQ	09-Oct-2023	71.70	72.00	72.05	69.50	70.50	69.90	70.42	18129	12.77	384	12479	68.83
BANKBARODA	EQ	09-Oct-2023	215.30	212.40	215.30	210.30	211.55	211.75	212.86	12102991	25762.23	68839	4744832	39.20
BANKBEES	EQ	09-Oct-2023	452.67	452.54	452.54	446.05	448.45	448.48	448.54	1282708	5753.48	8498	1128743	88.00
BANKETF	EQ	09-Oct-2023	445.01	439.51	441.11	438.45	440.29	439.59	440.01	1369	6.02	52	897	65.52
BANKINDIA	EQ	09-Oct-2023	108.55	107.00	107.25	103.50	103.75	104.30	105.38	11296760	11904.40	37280	3983998	35.27
BANSWRAS	EQ	09-Oct-2023	155.40	153.00	153.75	150.35	151.50	151.45	151.56	51210	77.61	1447	32913	64.27
BARBEQUE	EQ	09-Oct-2023	752.40	742.55	756.00	727.25	755.05	753.20	743.84	101355	753.91	13606	57141	56.38
BASF	EQ	09-Oct-2023	2506.75	2522.95	2526.80	2484.00	2519.75	2520.05	2507.29	7712	193.36	2049	3815	49.47
BASILIC	SM	09-Oct-2023	289.80	283.00	283.00	270.00	276.50	275.80	276.42	74400	205.65	62	45600	61.29
BASML	EQ	09-Oct-2023	47.80	48.00	48.00	46.05	46.40	46.50	46.67	63363	29.57	472	39769	62.76
BATAINDIA	EQ	09-Oct-2023	1623.60	1600.00	1625.00	1597.10	1620.05	1620.35	1618.04	82661	1337.49	5764	32881	39.78
BAYERCROP	EQ	09-Oct-2023	5284.35	5252.65	5424.00	5225.55	5380.00	5390.95	5339.02	19417	1036.68	5627	8764	45.14
BBETF0432	EQ	09-Oct-2023	1089.24	1085.00	1086.98	1083.06	1083.11	1084.13	1084.89	2418	26.23	45	2361	97.64
BBL	EQ	09-Oct-2023	3842.90	3842.90	3868.05	3678.65	3700.00	3700.40	3728.19	14217	530.04	4405	6716	47.24
BBOX	EQ	09-Oct-2023	212.75	210.65	211.65	203.50	208.50	208.70	207.61	266729	553.74	8096	80259	30.09
BBTC	EQ	09-Oct-2023	1243.30	1226.00	1264.70	1220.00	1241.00	1243.65	1248.93	72212	901.88	6601	36131	50.03
BBTCL	EQ	09-Oct-2023	246.95	274.00	284.00	246.90	269.40	267.30	271.83	213715	580.95	6396	58968	27.59
BCG	EQ	09-Oct-2023	17.85	16.95	17.35	16.95	16.95	16.95	16.99	16767162	2848.30	17489	7894670	47.08
BCLIND	EQ	09-Oct-2023	536.75	536.00	551.00	522.50	540.00	537.25	541.01	269799	1459.63	13796	113761	42.17
BCONCEPTS	BE	09-Oct-2023	473.00	469.00	469.00	463.55	463.55	463.55	466.94	1614	7.54	35	-	-
BDL	EQ	09-Oct-2023	995.90	995.90	1024.90	976.90	1005.00	1003.65	1007.57	826251	8325.04	30533	172519	20.88
BEARDSELL	BE	09-Oct-2023	38.70	40.60	40.60	38.00	40.60	40.50	40.27	218808	88.11	698	-	-
BECTORFOOD	EQ	09-Oct-2023	1038.30	1036.10	1076.00	1000.05	1050.50	1050.45	1048.77	127414	1336.28	16624	51889	40.72
BEDMUTHA	BE	09-Oct-2023	145.40	149.40	152.65	139.05	152.65	152.60	150.19	143347	215.30	990	-	-
BEL	EQ	09-Oct-2023	139.00	136.20	137.60	135.05	136.15	135.75	136.13	10489249	14278.80	58967	6273251	59.81
BEML	EQ	09-Oct-2023	2332.70	2365.00	2386.00	2281.00	2281.50	2292.85	2333.83	317290	7405.02	23200	84827	26.73
BEPL	EQ	09-Oct-2023	93.25	90.10	92.50	89.05	90.30	90.40	90.37	659425	595.91	6358	313218	47.50
BERGEPAINT	EQ	09-Oct-2023	565.35	555.00	565.25	553.00	562.00	562.80	561.69	798497	4485.09	28216	326024	40.83
BETA	SM	09-Oct-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1000	10.10	3	1000	100.00
BEWLTD	SM	09-Oct-2023	1640.00	1570.00	1595.00	1570.00	1595.00	1591.00	1587.02	2000	31.74	7	1250	62.50
BFINVEST	EQ	09-Oct-2023	514.95	508.50	510.80	492.00	494.00	494.70	500.22	29695	148.54	3200	14413	48.54
BFSI	EQ	09-Oct-2023	20.14	20.24	20.24	19.90	19.91	19.92	19.95	78668	15.69	856	65309	83.02
BFUTILITIE	EQ	09-Oct-2023	632.15	625.00	626.00	600.55	600.55	603.00	609.91	92187	562.25	5199	53231	57.74
BGLOBAL	BZ	09-Oct-2023	2.35	2.45	2.45	2.30	2.45	2.45	2.44	8270	0.20	16	-	-
BGRENERGY	EQ	09-Oct-2023	72.50	70.10	71.10	68.55	69.10	69.15	69.69	436342	304.10	4756	183824	42.13
BHAGCHEM	EQ	09-Oct-2023	1492.85	1572.90	1597.00	1504.05	1575.00	1571.70	1544.04	116614	1800.57	6638	55340	47.46
BHAGERIA	EQ	09-Oct-2023	158.50	157.80	159.15	152.00	154.00	154.30	155.94	22219	34.65	1522	12635	56.87
BHAGYANGR	BE	09-Oct-2023	68.70	68.50	68.50	65.30	66.10	65.85	66.13	39523	26.14	374	-	-
BHANDA-RE	BE	09-Oct-2023	1.80	1.80	1.80	1.10	1.60	1.30	1.44	621412	8.95	835	-	-
BHANDARI	BE	09-Oct-2023	6.20	6.20	6.20	5.90	5.90	5.90	6.02	244552	14.71	841	-	-
BHARATFORG	EQ	09-Oct-2023	1091.90	1089.95	1089.95	1073.65	1081.75	1084.35	1083.14	493176	5341.77	30638	120945	24.52
BHARATGEAR	EQ	09-Oct-2023	120.95	120.00	120.80	117.50	118.25	118.30	118.36	36501	43.20	904	24640	67.50
BHARATRAS	EQ	09-Oct-2023	9313.30	9299.85	9299.85	9050.60	9087.90	9100.60	9123.68	779	71.07	345	423	54.30
BHARATWIRE	EQ	09-Oct-2023	264.35	260.00	262.00	256.05	260.15	260.90	258.48	279389	722.18	4680	129160	46.23
BHARTIARTL	EQ	09-Oct-2023	926.05	918.00	928.05	916.55	923.00	924.55	923.49	2248103	20761.03	144490	1602496	71.28
BHEL	EQ	09-Oct-2023	128.90	127.05	127.90	124.35	126.00	126.45	125.75	17709670	22269.97	59163	4023218	22.72
BIGBLOC	EQ	09-Oct-2023	181.05	180.05	180.05	171.10	172.75	172.95	175.63	271863	477.48	8839	113951	41.91
BIKAJI	EQ	09-Oct-2023	470.60	465.00	476.95	461.30	471.30	470.60	470.21	309986	1457.57	17589	182507	58.88
BIL	BE	09-Oct-2023	223.15	222.50	228.85	220.00	221.35	221.45	225.69	3069	6.93	79	-	-
BINANIIND	BE	09-Oct-2023	15.10	14.90	14.90	14.80	14.80	14.80	14.85	3617	0.54	28	-	-
BIOCON	EQ	09-Oct-2023	264.55	261.20	263.85	259.65	260.35	260.45	261.24	1225855	3202.40	13219	380735	31.06
BIOFILCHEM	EQ	09-Oct-2023	53.95	52.00	53.30	50.00	50.20	50.35	50.98	88365	45.04	1432	53377	60.41
BIRET	RR	09-Oct-2023	239.04	239.00	240.01	238.00	238.99	238.95	238.82	81137	193.77	4389	69422	85.56
BIRLACABLE	EQ	09-Oct-2023	324.40	311.00	319.10	309.00	310.90	311.70	312.86	139590	436.72	5335	77716	55.67
BIRLACORPN	EQ	09-Oct-2023	1270.65	1269.90	1269.90	1236.00	1250.50	1252.95	1249.46	77638	970.06	9934	41668	53.67
BIRLAMONEY	EQ	09-Oct-2023	83.25	83.45	84.40	78.70	80.10	79.90	81.02	644600	522.25	5407	323186	50.14
BIRLATYRE	BE	09-Oct-2023	5.05	5.30	5.30	5.30	5.30	5.30	5.30	140933	7.47	213	-	-
BKMINDST	BZ	09-Oct-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.74	33069	0.24	52	-	-
BLAL	EQ	09-Oct-2023	159.00	156.30	159.00	154.90	155.90	155.75	155.89	85314	133.00	3425	57990	67.97
BLBLIMITED	EQ	09-Oct-2023	22.55	22.90	22.90	21.80	21.80	21.85	22.03	121976	26.87	693	66100	54.19
BLISSGVS	EQ	09-Oct-2023	88.80	88.35	91.80	85.90	87.90	88.65	88.83	407941	362.37	5139	187757	46.03
BLKASHYAP	EQ	09-Oct-2023	68.60	67.50	68.90	64.75	66.50	66.55	67.11	1033502	693.60	6757	505929	48.95
BLS	EQ	09-Oct-2023	243.55	239.80	241.80	236.30	240.40	241.00	239.73	2148049	5149.53	65590	665169	30.97
BLUECHIP	BE	09-Oct-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	52103	0.65	90	-	-
BLUECOAST	EQ	09-Oct-2023	5.65	5.90	5.90	5.40	5.65	5.70	5.66	2244	0.13	17	1994	88.86
BLUEDART	EQ	09-Oct-2023	6732.20	6670.00	6722.35	6610.00	6630.00	6668.80	6676.34	28025	1871.04	2959	23453	83.69
BLUESTARCO	EQ	09-Oct-2023	872.40	871.00	897.15	860.05	866.00	868.30	880.96	210654	1855.77	19385	70623	33.53
BMETRICS	SM	09-Oct-2023	123.85	123.90	124.00	111.75	115.00	115.50	115.74	47600	55.09	107	32400	68.07
BODALCHEM	EQ	09-Oct-2023	81.30	80.70	80.80	77.10	77.30	77.55	78.08	623969	487.20	5441	349377	55.99
BOHRAIND	BE	09-Oct-2023	50.65	49.65	49.70	49.65	49.70	49.70	49.69	195	0.10	4	-	-
BOMDYEING	EQ	09-Oct-2023	145.45	142.55	144.70	140.00	140.25	141.10	141.97	1670409	2371.43	10431	672016	40.23
BOROLTD	EQ	09-Oct-2023	413.05	403.10	413.00	397.00	401.00	399.40	405.01	93718	379.56	7938	45289	48.32
BORORENEW	EQ	09-Oct-2023	434.65	429.05	429.05	418.05	418.05	419.60	421.46	245481	1034.61	13647	118574	48.30
BOSCHLTD	EQ	09-Oct-2023	19303.95	19200.00	19300.00	19051.30	19278.95	19256.65	19190.62	20739	3979.94	7964	10266	49.50
BPCL	EQ	09-Oct-2023	347.20	341.00	341.65	336.15	340.25	340.00	339.20	4370040	14823.36	58829	2483727	56.84
BPL	EQ	09-Oct-2023	82.05	82.00	82.00	74.35	76.00	75.65	77.79	373480	290.54	4663	190533	51.02
BRIGADE	EQ	09-Oct-2023	593.30	592.90	612.45	584.00	599.25	599.80	600.41	270582	1624.59	14679	77566	28.67
BRIGHT	SM	09-Oct-2023	5.30	5.40	5.45	4.80	5.10	5.10	5.11	189000	9.65	53	135000	71.43
BRITANNIA	EQ	09-Oct-2023	4538.45	4511.00	4535.00	4493.50	4520.00	4522.50	4518.75	255764	11557.33	25667	179333	70.12
BRITANNIA	N3	09-Oct-2023	29.00	29.00	29.19	28.56	28.99	29.00	28.98	6721	1.95	76	6319	94.02
BRNL	EQ	09-Oct-2023	40.40	39.25	40.15	38.20	38.40	38.45	38.86	94762	36.82	907	50423	53.21
BROOKS	BE	09-Oct-2023	90.75	88.10	94.85	88.10	94.00	94.50	92.52	54397	50.33	216	-	-
BSE	EQ	09-Oct-2023	1401.50	1364.00	1440.00	1360.05	1380.00	1383.95	1396.44	2514250	35109.91	80559	760953	30.27
BSHSL	EQ	09-Oct-2023	242.45	237.60	245.00	234.80	240.20	240.65	241.29	15279	36.87	514	10002	65.46
BSL	EQ	09-Oct-2023	192.70	191.65	191.65	183.00	183.00	183.70	185.92	17890	33.26	758	8123	45.41
BSLGOLDETF	EQ	09-Oct-2023	51.44	52.47	52.89	51.58	51.85	51.88	52.14	34594	18.04	590	20960	60.59
BSLNIFTY	EQ	09-Oct-2023	22.30	21.65	22.40	21.65	22.17	22.14	22.16	83076	18.41	2606	47634	57.34
BSLSENETFG	EQ	09-Oct-2023	64.53	65.40	65.40	62.80	64.10	64.17	64.38	893	0.57	74	763	85.44
BSOFT	EQ	09-Oct-2023	512.70	507.00	524.70	506.10	514.50	515.75	518.49	3470714	17995.41	54670	890289	25.65
BTML	EQ	09-Oct-2023	147.15	143.95	154.95	135.15	142.40	150.55	149.49	104843	156.73	2273	88640	84.55
BURNPUR	EQ	09-Oct-2023	4.90	4.90	4.95	4.70	4.80	4.80	4.83	257585	12.43	498	130502	50.66
BUTTERFLY	EQ	09-Oct-2023	1227.75	1229.90	1229.90	1189.10	1198.00	1194.10	1201.75	10867	130.59	997	3994	36.75
BVCL	BE	09-Oct-2023	38.90	38.90	38.90	37.40	38.40	38.40	38.00	5419	2.06	44	-	-
BYKE	EQ	09-Oct-2023	49.40	49.00	53.00	47.40	50.50	50.40	51.18	2005679	1026.57	11943	846290	42.19
CADSYS	SM	09-Oct-2023	219.45	241.35	241.35	231.50	241.35	241.35	237.38	92000	218.39	38	76000	82.61
CALSOFT	EQ	09-Oct-2023	14.35	14.00	14.40	13.90	13.95	13.95	14.06	10242	1.44	182	7704	75.22
CAMLINFINE	EQ	09-Oct-2023	164.60	161.00	163.80	159.60	160.00	160.60	161.13	408699	658.55	6526	197817	48.40
CAMPUS	EQ	09-Oct-2023	287.95	286.30	286.55	282.00	282.85	282.85	283.25	903621	2559.55	23637	506262	56.03
CAMS	EQ	09-Oct-2023	2489.40	2451.00	2460.00	2407.10	2407.10	2412.15	2427.39	76265	1851.25	17129	45463	59.61
CANBK	EQ	09-Oct-2023	375.30	370.00	371.65	363.10	364.10	365.35	366.97	6243682	22912.37	48188	1966744	31.50
CANFINHOME	EQ	09-Oct-2023	773.70	766.55	766.70	746.05	750.00	750.40	754.32	405469	3058.54	15112	153004	37.74
CANTABIL	EQ	09-Oct-2023	1172.30	1173.90	1184.95	1161.00	1175.00	1174.20	1172.39	19618	230.00	2358	7244	36.93
CAPACITE	EQ	09-Oct-2023	211.20	207.50	215.90	205.20	212.40	212.95	211.54	857569	1814.07	16413	297612	34.70
CAPLIPOINT	EQ	09-Oct-2023	1079.95	1065.00	1076.40	1044.15	1050.00	1053.00	1058.43	84335	892.63	10674	40397	47.90
CAPTRUST	EQ	09-Oct-2023	97.20	98.60	98.60	94.05	94.30	95.85	96.47	11111	10.72	320	8375	75.38
CARBORUNIV	EQ	09-Oct-2023	1168.85	1165.00	1165.00	1112.35	1135.00	1135.05	1132.68	189731	2149.04	18700	101960	53.74
CAREERP	BE	09-Oct-2023	189.55	189.55	189.55	182.00	183.00	183.45	184.51	25652	47.33	209	-	-
CARERATING	EQ	09-Oct-2023	853.95	843.20	952.70	841.10	930.00	942.00	924.53	1121399	10367.66	59624	228799	20.40
CARTRADE	EQ	09-Oct-2023	613.25	601.60	618.75	595.10	614.70	611.50	612.92	158074	968.87	17605	82835	52.40
CARYSIL	EQ	09-Oct-2023	647.70	625.05	654.85	625.05	650.40	650.90	647.26	111910	724.35	10065	64176	57.35
CASTROLIND	EQ	09-Oct-2023	137.90	137.00	137.40	134.00	134.75	134.95	135.56	1144508	1551.55	14198	718933	62.82
CCHHL	BE	09-Oct-2023	9.40	9.45	9.80	8.95	8.95	9.00	9.16	182283	16.69	297	-	-
CCL	EQ	09-Oct-2023	646.75	646.75	659.00	636.50	648.10	648.80	648.18	166312	1078.01	12061	71250	42.84
CDSL	EQ	09-Oct-2023	1347.85	1320.20	1327.70	1305.00	1306.00	1308.55	1313.60	1124044	14765.44	45933	476562	42.40
CEATLTD	EQ	09-Oct-2023	2125.25	2080.15	2097.55	2056.35	2075.00	2071.85	2071.90	61633	1276.97	7653	25020	40.60
CELEBRITY	EQ	09-Oct-2023	19.25	19.25	19.25	17.75	17.90	17.95	18.22	535435	97.54	2641	215447	40.24
CELLECOR	ST	09-Oct-2023	123.15	129.30	129.30	118.20	129.30	129.30	127.51	1180800	1505.60	570	975600	82.62
CELLPOINT	SM	09-Oct-2023	50.05	50.00	50.00	48.25	48.35	48.30	48.75	28800	14.04	24	24000	83.33
CENTENKA	EQ	09-Oct-2023	424.75	425.00	428.40	418.90	425.85	425.15	423.90	47592	201.74	2616	33075	69.50
CENTEXT	BE	09-Oct-2023	16.50	16.85	16.85	15.70	15.80	15.75	15.87	246161	39.07	1363	-	-
CENTRALBK	EQ	09-Oct-2023	49.95	48.10	48.60	46.45	46.55	46.80	47.61	28024436	13341.35	49981	7702294	27.48
CENTRUM	EQ	09-Oct-2023	22.70	22.50	24.00	21.20	22.30	22.50	22.90	718124	164.45	4136	343265	47.80
CENTUM	BE	09-Oct-2023	1470.40	1413.10	1498.00	1412.10	1445.00	1436.10	1458.67	9208	134.31	1265	-	-
CENTURYPLY	EQ	09-Oct-2023	653.40	649.80	650.25	637.10	639.25	639.80	641.99	47186	302.93	4787	21112	44.74
CENTURYTEX	EQ	09-Oct-2023	1123.75	1107.40	1139.90	1091.85	1098.50	1099.00	1111.76	537074	5970.97	13532	323284	60.19
CERA	EQ	09-Oct-2023	8176.30	8170.00	8267.45	8122.55	8158.05	8180.05	8202.80	9926	814.21	4228	4108	41.39
CEREBRAINT	BE	09-Oct-2023	5.70	5.55	5.95	5.45	5.95	5.95	5.84	182352	10.65	239	-	-
CESC	EQ	09-Oct-2023	87.85	86.95	87.15	85.50	86.00	86.10	86.31	2178748	1880.58	22585	1117622	51.30
CGCL	EQ	09-Oct-2023	784.55	794.00	802.00	767.95	775.00	775.45	778.78	255775	1991.93	13342	91784	35.88
CGPOWER	EQ	09-Oct-2023	418.75	417.95	419.55	411.45	412.50	413.25	415.20	898022	3728.62	36254	540801	60.22
CHALET	EQ	09-Oct-2023	609.05	599.00	604.35	585.00	589.35	589.70	592.06	320928	1900.09	17801	175386	54.65
CHAMBLFERT	EQ	09-Oct-2023	274.45	272.50	275.35	267.75	272.40	272.90	271.50	1061225	2881.17	12780	327897	30.90
CHAVDA	ST	09-Oct-2023	82.70	82.50	86.80	79.00	85.60	86.65	84.68	446000	377.69	171	422000	94.62
CHEMBOND	EQ	09-Oct-2023	374.40	370.00	379.95	365.00	369.00	366.40	371.27	17021	63.19	1027	9204	54.07
CHEMCON	EQ	09-Oct-2023	277.00	270.00	274.35	268.00	269.95	269.00	270.53	46549	125.93	3161	22647	48.65
CHEMFAB	EQ	09-Oct-2023	368.10	365.00	367.00	355.00	360.90	359.90	361.05	18964	68.47	1747	9316	49.12
CHEMPLASTS	EQ	09-Oct-2023	495.50	487.80	489.00	461.55	469.00	472.10	478.07	126221	603.42	8277	72952	57.80
CHENNPETRO	EQ	09-Oct-2023	482.90	483.00	494.75	477.05	486.75	485.65	488.30	978099	4776.06	23836	251888	25.75
CHEVIOT	EQ	09-Oct-2023	1157.35	1132.00	1168.90	1130.00	1155.00	1152.75	1148.81	1228	14.11	354	671	54.64
CHOICEIN	EQ	09-Oct-2023	425.35	427.75	427.75	418.95	419.00	420.00	422.07	527476	2226.34	6226	90294	17.12
CHOLAFIN	EQ	09-Oct-2023	1219.55	1209.95	1222.70	1204.90	1222.00	1219.55	1213.69	1641174	19918.78	108146	1063616	64.81
CHOLAFIN	N2	09-Oct-2023	1020.00	1023.40	1023.40	1019.00	1019.00	1019.00	1019.86	102	1.04	3	102	100.00
CHOLAHLDNG	EQ	09-Oct-2023	1136.10	1110.00	1150.10	1101.85	1102.35	1109.20	1131.72	102208	1156.70	13965	60941	59.62
CIEINDIA	EQ	09-Oct-2023	470.10	469.50	469.50	459.00	459.20	460.95	463.91	321123	1489.74	13735	208197	64.83
CIGNITITEC	EQ	09-Oct-2023	824.20	824.20	845.00	816.10	824.95	823.45	831.95	245729	2044.35	15592	137138	55.81
CINELINE	BE	09-Oct-2023	125.85	128.35	128.35	125.85	125.85	125.85	128.32	98317	126.16	120	-	-
CINEVISTA	EQ	09-Oct-2023	14.95	15.30	15.40	14.15	14.20	14.20	14.48	80367	11.63	888	47704	59.36
CIPLA	EQ	09-Oct-2023	1163.00	1159.00	1166.85	1151.65	1159.65	1159.50	1160.13	822110	9537.53	36596	496802	60.43
CLEAN	EQ	09-Oct-2023	1410.20	1392.00	1398.00	1375.85	1378.55	1381.05	1385.42	82153	1138.16	10876	43828	53.35
CLEDUCATE	EQ	09-Oct-2023	70.50	70.10	71.00	67.25	67.25	67.60	68.49	90436	61.94	576	72845	80.55
CLOUD	SM	09-Oct-2023	159.70	159.00	160.00	154.90	160.00	159.65	157.79	190000	299.81	157	127000	66.84
CLSEL	EQ	09-Oct-2023	233.40	233.50	233.50	225.05	225.90	227.40	228.66	116881	267.26	5789	49740	42.56
CLSL	SM	09-Oct-2023	41.95	40.40	41.00	36.55	39.00	39.20	39.28	46000	18.07	22	30000	65.22
CMICABLES	BE	09-Oct-2023	6.15	6.45	6.45	6.45	6.45	6.45	6.45	16570	1.07	35	-	-
CMMIPL	ST	09-Oct-2023	3.50	3.50	3.50	3.50	3.50	3.50	3.50	3000	0.11	1	3000	100.00
CMNL	SM	09-Oct-2023	66.20	65.80	67.00	65.05	66.05	66.05	66.32	45000	29.84	15	36000	80.00
CMRSL	SM	09-Oct-2023	124.20	124.80	124.80	124.40	124.60	124.60	124.60	4000	4.98	3	4000	100.00
CMSINFO	EQ	09-Oct-2023	370.50	366.50	368.05	360.60	360.75	362.30	363.63	728621	2649.51	21246	399957	54.89
COALINDIA	EQ	09-Oct-2023	287.80	286.05	288.95	283.05	287.20	287.80	287.04	4647845	13341.34	63156	1531070	32.94
COASTCORP	EQ	09-Oct-2023	259.20	257.00	257.15	249.20	251.40	252.90	251.88	13246	33.36	992	8554	64.58
COCHINSHIP	EQ	09-Oct-2023	1072.30	1042.10	1058.15	1024.95	1031.00	1033.30	1039.50	1456616	15141.49	40977	281658	19.34
COFFEEDAY	EQ	09-Oct-2023	50.50	49.50	50.95	48.25	49.50	49.35	49.48	3171047	1569.12	12245	1248819	39.38
COFORGE	EQ	09-Oct-2023	5185.55	5161.00	5216.90	5118.90	5129.00	5138.75	5158.62	179747	9272.46	35029	55472	30.86
COLPAL	EQ	09-Oct-2023	1992.55	1972.00	2012.40	1972.00	2003.50	2000.45	1997.98	332990	6653.07	38583	162242	48.72
COMPINFO	EQ	09-Oct-2023	12.80	12.10	12.50	12.10	12.25	12.25	12.32	297626	36.66	1028	173691	58.36
COMPUSOFT	EQ	09-Oct-2023	21.70	21.50	21.65	20.35	20.75	20.85	20.95	143183	29.99	1152	80247	56.05
CONCOR	EQ	09-Oct-2023	715.30	704.30	713.00	699.35	709.00	709.80	708.11	694946	4921.00	24067	274035	39.43
CONCORDBIO	EQ	09-Oct-2023	1121.45	1090.10	1150.00	1082.00	1146.00	1145.10	1128.95	219186	2474.51	14732	50602	23.09
CONFIPET	EQ	09-Oct-2023	85.40	84.15	84.50	81.70	82.10	82.40	83.32	973264	810.88	5506	521764	53.61
CONSOFINVT	EQ	09-Oct-2023	149.05	145.00	166.40	145.00	160.00	159.95	160.02	139135	222.64	2082	82076	58.99
CONSUMBEES	EQ	09-Oct-2023	92.98	93.77	93.77	92.04	92.56	92.43	92.62	8707	8.06	367	5500	63.17
CONTROLPR	EQ	09-Oct-2023	787.95	787.65	803.35	755.05	789.60	794.45	790.52	70121	554.32	10053	36874	52.59
COOLCAPS	SM	09-Oct-2023	501.00	506.80	518.40	506.80	518.40	518.40	508.09	2250	11.43	4	2250	100.00
CORALFINAC	EQ	09-Oct-2023	39.80	39.80	39.80	38.05	38.45	38.35	38.72	88025	34.09	706	63786	72.46
CORDSCABLE	EQ	09-Oct-2023	113.65	111.90	112.30	106.50	106.70	107.45	108.63	253629	275.52	2997	154750	61.01
COROMANDEL	EQ	09-Oct-2023	1171.45	1160.15	1184.70	1151.50	1157.55	1162.00	1170.77	427576	5005.94	29051	131310	30.71
COSMOFIRST	EQ	09-Oct-2023	676.05	675.00	678.10	661.05	677.00	676.65	672.29	28125	189.08	2247	17614	62.63
COUNCODOS	EQ	09-Oct-2023	4.20	4.20	4.35	4.10	4.25	4.20	4.23	126481	5.36	135	47334	37.42
CPS	SM	09-Oct-2023	442.00	445.00	445.00	421.00	421.00	421.00	433.68	6000	26.02	10	5400	90.00
CPSEETF	EQ	09-Oct-2023	52.29	52.60	52.79	51.43	51.83	51.80	51.85	445298	230.91	4374	262078	58.85
CRAFTSMAN	EQ	09-Oct-2023	4623.00	4623.00	4650.00	4425.60	4481.75	4511.90	4505.71	34352	1547.80	9012	14745	42.92
CRAYONS	SM	09-Oct-2023	146.60	146.00	149.75	145.10	146.55	146.55	148.26	52000	77.09	21	36000	69.23
CREATIVE	EQ	09-Oct-2023	547.10	530.65	560.40	530.65	539.05	541.80	546.05	25126	137.20	2288	14569	57.98
CREATIVEYE	EQ	09-Oct-2023	4.00	4.00	4.00	4.00	4.00	4.00	4.00	1	0.00	1	1	100.00
CREDITACC	EQ	09-Oct-2023	1316.10	1290.00	1330.00	1290.00	1310.20	1312.65	1308.23	308106	4030.73	13092	239339	77.68
CREDITACC	N3	09-Oct-2023	1009.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	35	0.35	2	35	100.00
CREDITACC	N7	09-Oct-2023	996.50	1009.99	1009.99	993.26	993.26	993.26	1009.09	185	1.87	3	175	94.59
CREDITACC	N8	09-Oct-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
CREDITACC	N9	09-Oct-2023	993.00	993.00	993.00	993.00	993.00	993.00	993.00	2803	27.83	5	2803	100.00
CREDITACC	NB	09-Oct-2023	993.00	993.00	993.00	993.00	993.00	993.00	993.00	2500	24.83	2	2500	100.00
CREDITACC	ND	09-Oct-2023	996.01	999.40	999.85	996.01	996.01	996.01	998.51	1906	19.03	6	1906	100.00
CREST	EQ	09-Oct-2023	230.40	227.00	238.30	224.00	237.25	234.95	232.09	18816	43.67	881	10304	54.76
CRISIL	EQ	09-Oct-2023	3842.95	3845.00	3972.05	3815.00	3917.65	3897.60	3855.06	193426	7456.69	18929	143367	74.12
CROMPTON	EQ	09-Oct-2023	300.90	299.00	300.00	294.20	296.00	296.00	296.88	1494060	4435.61	30411	780604	52.25
CROWN	EQ	09-Oct-2023	67.45	69.50	69.50	66.00	66.35	66.80	67.57	21644	14.63	385	17362	80.22
CSBBANK	EQ	09-Oct-2023	354.15	355.75	363.75	348.00	349.65	351.10	356.91	729745	2604.57	24555	201569	27.62
CSLFINANCE	EQ	09-Oct-2023	342.50	341.55	345.00	331.05	334.00	337.40	338.39	26638	90.14	2618	13031	48.92
CTE	EQ	09-Oct-2023	62.75	63.40	64.00	58.60	59.65	59.50	61.40	190824	117.16	1562	137964	72.30
CUB	EQ	09-Oct-2023	128.90	128.00	128.05	125.25	125.55	125.75	126.18	3597974	4539.84	16392	1625318	45.17
CUBEXTUB	EQ	09-Oct-2023	46.20	46.30	46.75	44.00	44.15	44.20	44.69	34284	15.32	467	21289	62.10
CUMMINSIND	EQ	09-Oct-2023	1704.45	1704.00	1706.00	1682.80	1692.90	1699.25	1695.29	279463	4737.72	24587	79821	28.56
CUPID	EQ	09-Oct-2023	413.65	402.25	417.00	401.10	413.00	413.60	409.79	107859	441.99	7126	52587	48.76
CYBERMEDIA	BE	09-Oct-2023	18.00	18.00	18.00	17.25	17.75	17.75	17.72	11064	1.96	115	-	-
CYBERTECH	EQ	09-Oct-2023	160.30	157.45	158.85	147.20	148.65	149.10	154.01	350866	540.37	7372	104752	29.86
CYIENT	EQ	09-Oct-2023	1682.20	1670.00	1672.95	1637.05	1645.10	1648.45	1652.95	392123	6481.61	34304	300340	76.59
CYIENTDLM	EQ	09-Oct-2023	668.25	668.90	679.90	654.50	665.45	668.55	669.76	616692	4130.38	39882	405992	65.83
DAAWAT	EQ	09-Oct-2023	173.40	169.10	170.85	165.55	169.80	169.50	168.56	998308	1682.74	11170	456643	45.74
DABUR	EQ	09-Oct-2023	547.15	543.15	545.20	540.10	541.00	541.75	542.89	1076708	5845.36	54074	722490	67.10
DALBHARAT	EQ	09-Oct-2023	2223.80	2207.05	2242.45	2198.65	2217.90	2219.05	2217.27	238173	5280.94	18838	92905	39.01
DALMIASUG	EQ	09-Oct-2023	457.40	455.25	457.00	436.10	440.30	442.25	445.25	180381	803.15	10619	49256	27.31
DAMODARIND	EQ	09-Oct-2023	51.00	50.75	50.75	48.50	48.50	48.90	49.55	34632	17.16	944	14082	40.66
DANGEE	EQ	09-Oct-2023	9.50	9.50	9.60	9.35	9.45	9.40	9.44	304936	28.79	614	170574	55.94
DATAMATICS	EQ	09-Oct-2023	592.15	584.00	604.00	573.20	592.80	586.55	591.11	103134	609.63	7093	56763	55.04
DATAPATTNS	EQ	09-Oct-2023	2093.00	2052.00	2079.95	2031.55	2058.00	2056.80	2059.11	65113	1340.75	7685	28274	43.42
DBCORP	EQ	09-Oct-2023	262.85	257.00	268.80	253.05	256.70	256.45	261.28	166417	434.82	7551	90214	54.21
DBL	EQ	09-Oct-2023	325.80	321.00	321.80	307.00	308.95	308.75	313.45	906053	2840.05	17432	311904	34.42
DBOL	EQ	09-Oct-2023	176.70	175.90	180.70	173.00	176.00	175.95	177.83	346089	615.44	9979	169299	48.92
DBREALTY	EQ	09-Oct-2023	167.80	165.00	165.00	158.40	159.15	159.30	160.91	742259	1194.40	8858	428187	57.69
DBSTOCKBRO	EQ	09-Oct-2023	29.95	31.05	35.90	29.60	35.60	34.95	34.98	647567	226.52	4190	173643	26.81
DCAL	EQ	09-Oct-2023	162.30	158.75	160.50	155.25	158.00	157.85	158.39	407983	646.22	7893	184561	45.24
DCBBANK	EQ	09-Oct-2023	123.35	122.80	122.80	119.70	119.70	120.00	120.69	900659	1086.97	6032	529214	58.76
DCI	BE	09-Oct-2023	173.20	173.20	173.20	173.20	173.20	173.20	173.20	169	0.29	11	-	-
DCM	BE	09-Oct-2023	82.90	78.80	82.00	78.75	81.95	81.45	79.94	59086	47.23	505	-	-
DCMFINSERV	EQ	09-Oct-2023	5.15	5.50	5.65	5.25	5.65	5.65	5.57	104527	5.82	678	79144	75.72
DCMNVL	EQ	09-Oct-2023	169.05	164.00	168.25	163.50	165.00	164.25	165.79	27753	46.01	457	20053	72.26
DCMSHRIRAM	EQ	09-Oct-2023	1088.95	1092.75	1092.75	1050.20	1058.20	1054.55	1069.87	55781	596.78	6785	27157	48.69
DCMSRIND	EQ	09-Oct-2023	137.25	137.25	138.35	130.40	130.95	131.55	133.61	323511	432.24	3967	197065	60.91
DCW	EQ	09-Oct-2023	56.55	55.05	55.40	53.20	53.45	53.50	54.22	2188227	1186.50	8854	1003199	45.85
DCXINDIA	EQ	09-Oct-2023	301.80	299.00	299.50	291.20	295.00	296.45	296.23	535557	1586.48	17306	247541	46.22
DECCANCE	EQ	09-Oct-2023	546.95	549.85	549.85	532.15	535.50	536.10	538.34	17115	92.14	2307	9906	57.88
DEEPAKFERT	EQ	09-Oct-2023	643.55	636.00	637.00	617.75	622.85	623.30	624.78	393116	2456.10	14614	182406	46.40
DEEPAKNTR	EQ	09-Oct-2023	2108.50	2070.00	2093.40	2064.25	2065.00	2068.95	2074.57	422727	8769.76	15953	324388	76.74
DEEPENR	BE	09-Oct-2023	156.05	161.95	161.95	154.50	157.55	159.95	159.12	12653	20.13	99	-	-
DEEPINDS	EQ	09-Oct-2023	284.80	276.00	297.70	259.20	287.85	288.30	286.24	472598	1352.76	15848	105479	22.32
DELHIVERY	EQ	09-Oct-2023	411.00	408.55	413.90	403.00	409.85	409.40	408.96	432979	1770.72	14430	253203	58.48
DELPHIFX	EQ	09-Oct-2023	375.15	361.00	377.40	359.00	359.00	362.05	362.89	2916	10.58	219	1757	60.25
DELTACORP	EQ	09-Oct-2023	137.75	137.75	144.85	135.65	140.80	141.65	141.83	13298995	18862.10	65548	3414029	25.67
DELTAMAGNT	BE	09-Oct-2023	87.80	86.50	88.45	83.50	84.10	84.10	84.51	8484	7.17	90	-	-
DEN	EQ	09-Oct-2023	52.55	50.90	51.50	49.90	50.05	50.15	50.64	4458358	2257.71	14205	1835247	41.16
DENEERS	SM	09-Oct-2023	234.65	234.90	235.00	234.90	235.00	235.00	234.98	4800	11.28	4	4800	100.00
DENORA	EQ	09-Oct-2023	1535.10	1510.00	1560.00	1460.05	1484.00	1486.00	1518.13	24519	372.23	3284	14170	57.79
DENTALKART	SM	09-Oct-2023	432.65	430.90	430.90	427.00	427.00	427.00	428.87	5000	21.44	5	2000	40.00
DESTINY	ST	09-Oct-2023	48.45	46.05	46.05	46.05	46.05	46.05	46.05	6000	2.76	1	6000	100.00
DEVIT	EQ	09-Oct-2023	133.10	130.05	136.50	130.05	134.40	133.80	134.51	20336	27.35	449	12729	62.59
DEVYANI	EQ	09-Oct-2023	222.00	220.00	220.50	214.10	217.20	216.80	217.34	2154891	4683.39	22899	1104448	51.25
DGCONTENT	EQ	09-Oct-2023	20.30	20.70	20.70	19.60	19.90	19.75	19.95	7584	1.51	93	4669	61.56
DHAMPURSUG	EQ	09-Oct-2023	301.90	302.65	305.70	292.55	293.10	294.05	298.20	429460	1280.65	12092	145024	33.77
DHANBANK	EQ	09-Oct-2023	31.85	31.00	31.00	29.30	29.60	29.65	30.01	5137103	1541.45	11116	2637661	51.35
DHANI	BE	09-Oct-2023	41.25	41.00	41.00	39.55	39.75	39.80	39.98	620497	248.10	2879	-	-
DHANILOANS	N6	09-Oct-2023	987.00	999.00	1011.00	999.00	1011.00	1011.00	1003.18	700	7.02	5	700	100.00
DHANILOANS	N8	09-Oct-2023	1558.79	1558.20	1558.20	1545.35	1558.19	1558.19	1547.58	121	1.87	8	121	100.00
DHANILOANS	NF	09-Oct-2023	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
DHANILOANS	NU	09-Oct-2023	980.00	979.00	979.00	979.00	979.00	979.00	979.00	10	0.10	1	10	100.00
DHANILOANS	NX	09-Oct-2023	990.00	995.55	995.55	995.55	995.55	995.55	995.55	2	0.02	1	2	100.00
DHANILOANS	Y5	09-Oct-2023	1000.00	985.00	990.00	985.00	990.00	990.00	989.04	73	0.72	6	73	100.00
DHANUKA	EQ	09-Oct-2023	842.95	820.00	843.90	811.60	840.85	840.60	831.57	52355	435.37	7820	23989	45.82
DHARMAJ	EQ	09-Oct-2023	229.45	230.90	238.40	225.05	234.50	232.80	233.83	901802	2108.65	22506	349178	38.72
DHRUV	EQ	09-Oct-2023	59.25	58.90	58.90	57.00	58.65	58.25	57.93	38127	22.09	719	22670	59.46
DHUNINV	EQ	09-Oct-2023	769.45	755.30	764.55	738.00	749.90	741.00	748.87	2265	16.96	293	1539	67.95
DIACABS	BE	09-Oct-2023	45.50	47.75	47.75	47.75	47.75	47.75	47.75	97	0.05	13	-	-
DIAMINESQ	EQ	09-Oct-2023	532.40	515.00	525.30	509.30	515.00	515.45	515.32	9272	47.78	1299	5022	54.16
DIAMONDYD	EQ	09-Oct-2023	839.05	839.05	857.45	826.05	855.00	853.65	842.00	33236	279.85	1751	26093	78.51
DICIND	EQ	09-Oct-2023	432.05	432.15	433.70	420.35	426.20	428.30	427.36	2710	11.58	265	1866	68.86
DIGIKORE	ST	09-Oct-2023	277.65	263.80	285.00	263.80	278.00	279.80	274.78	279200	767.18	311	251200	89.97
DIGISPICE	BE	09-Oct-2023	34.10	33.05	34.10	32.65	33.00	32.85	33.28	26356	8.77	167	-	-
DIGJAMLMTD	BE	09-Oct-2023	87.20	83.00	83.00	82.85	82.85	82.85	82.97	1304	1.08	10	-	-
DIL	BE	09-Oct-2023	9.70	9.70	10.15	9.30	9.95	10.10	9.92	955497	94.76	914	-	-
DISHTV	EQ	09-Oct-2023	17.90	17.75	17.75	17.10	17.30	17.30	17.37	11168816	1939.67	10758	3829963	34.29
DIVGIITTS	EQ	09-Oct-2023	1068.50	1040.10	1060.10	1025.00	1040.80	1033.45	1040.01	28657	298.04	4149	13370	46.66
DIVISLAB	EQ	09-Oct-2023	3721.80	3700.00	3796.50	3683.85	3705.60	3705.30	3726.64	447464	16675.36	36806	206737	46.20
DIVOPPBEES	EQ	09-Oct-2023	58.19	59.95	59.95	56.68	57.65	57.70	57.80	40619	23.48	870	25348	62.40
DIXON	EQ	09-Oct-2023	5128.75	5032.15	5162.90	5028.00	5094.00	5104.65	5105.21	189301	9664.22	21794	44952	23.75
DJML	EQ	09-Oct-2023	153.00	148.50	152.90	145.55	147.10	148.25	148.66	1482	2.20	126	707	47.71
DLF	EQ	09-Oct-2023	548.70	547.05	547.45	536.55	538.45	540.85	541.90	3107088	16837.20	47291	928608	29.89
DLINKINDIA	EQ	09-Oct-2023	336.35	335.00	335.00	323.00	323.15	324.95	329.27	171601	565.04	7465	68564	39.96
DMART	EQ	09-Oct-2023	3833.95	3809.60	3818.00	3771.00	3799.00	3798.60	3793.16	278929	10580.22	45991	148793	53.34
DMCC	EQ	09-Oct-2023	305.10	309.60	309.60	298.20	300.25	300.50	302.25	21663	65.48	2382	11248	51.92
DNAMEDIA	EQ	09-Oct-2023	4.40	4.60	4.60	4.20	4.60	4.60	4.51	2174284	98.11	1216	1240804	57.07
DODLA	EQ	09-Oct-2023	695.35	690.00	690.00	671.00	675.05	676.20	676.49	180575	1221.57	15047	68939	38.18
DOLATALGO	EQ	09-Oct-2023	55.00	54.95	55.10	52.20	53.30	53.05	53.64	513749	275.57	5099	231914	45.14
DOLLAR	EQ	09-Oct-2023	443.30	437.95	437.95	416.80	421.00	421.00	427.81	115033	492.12	6291	56460	49.08
DOLLEX	SM	09-Oct-2023	41.85	42.05	42.05	39.00	39.00	39.10	40.85	20000	8.17	5	8000	40.00
DOLPHIN	BE	09-Oct-2023	416.85	425.15	425.15	425.15	425.15	425.15	425.15	33	0.14	4	-	-
DONEAR	EQ	09-Oct-2023	108.10	106.00	107.00	102.60	103.10	103.15	104.31	219954	229.43	2934	88397	40.19
DPABHUSHAN	EQ	09-Oct-2023	655.10	664.00	664.95	632.05	645.00	645.90	648.80	15007	97.37	825	8404	56.00
DPSCLTD	EQ	09-Oct-2023	16.45	16.20	16.25	15.25	15.65	15.50	15.76	316793	49.94	1391	225500	71.18
DPWIRES	EQ	09-Oct-2023	659.75	659.95	669.00	642.55	668.00	666.25	659.71	37363	246.49	4180	14290	38.25
DRCSYSTEMS	EQ	09-Oct-2023	41.55	41.80	42.05	40.70	40.70	41.35	41.69	59755	24.91	607	44752	74.89
DREAMFOLKS	EQ	09-Oct-2023	512.30	501.10	504.60	489.00	500.50	500.05	497.99	386770	1926.08	15917	166426	43.03
DREDGECORP	EQ	09-Oct-2023	461.30	455.00	458.90	443.10	444.90	445.25	448.26	71018	318.35	5006	32652	45.98
DRONE	SM	09-Oct-2023	131.75	130.00	130.00	126.00	127.70	127.45	127.13	52000	66.11	26	36000	69.23
DRREDDY	EQ	09-Oct-2023	5424.90	5410.05	5527.35	5400.15	5486.00	5494.85	5495.23	473622	26026.64	42759	178409	37.67
DSPBANKETF	EQ	09-Oct-2023	44.78	44.33	45.68	44.02	44.27	44.26	44.14	9309	4.11	89	6938	74.53
DSPGOLDETF	EQ	09-Oct-2023	56.65	57.50	58.40	57.05	57.85	57.95	57.96	18624	10.79	121	16879	90.63
DSPITETF	EQ	09-Oct-2023	31.92	32.44	32.60	31.93	32.20	32.25	32.45	9167	2.97	99	7440	81.16
DSPN50ETF	EQ	09-Oct-2023	200.73	199.55	200.13	198.67	199.52	199.52	199.08	573	1.14	21	369	64.40
DSPNEWETF	EQ	09-Oct-2023	241.46	241.30	260.00	237.50	260.00	240.67	238.88	7320	17.49	107	6914	94.45
DSPPSBKETF	EQ	09-Oct-2023	52.19	53.40	53.40	50.45	50.45	50.53	50.92	3715	1.89	79	3685	99.19
DSPPVBKETF	EQ	09-Oct-2023	23.08	23.20	23.20	22.79	22.83	22.83	22.86	2349	0.54	27	2349	100.00
DSPQ50ETF	EQ	09-Oct-2023	190.77	189.56	191.97	187.63	189.90	189.67	189.93	6416	12.19	114	5644	87.97
DSPSENXETF	EQ	09-Oct-2023	65.75	65.44	65.44	65.44	65.44	65.44	65.44	150	0.10	1	150	100.00
DSPSILVETF	EQ	09-Oct-2023	67.86	68.97	69.39	67.86	67.86	68.66	68.91	30801	21.22	131	23805	77.29
DSSL	EQ	09-Oct-2023	764.30	744.00	760.90	710.00	726.00	718.70	733.23	115664	848.08	13511	48992	42.36
DTIL	EQ	09-Oct-2023	223.00	224.80	224.80	215.00	215.00	216.45	219.58	3123	6.86	220	1871	59.91
DUCOL	SM	09-Oct-2023	172.00	180.00	180.00	160.00	160.00	160.00	164.88	16000	26.38	10	14400	90.00
DUCON	BE	09-Oct-2023	6.95	6.95	6.95	6.85	6.85	6.85	6.90	12893	0.89	61	-	-
DUDIG-RE	ST	09-Oct-2023	26.50	29.00	29.00	29.00	29.00	29.00	29.00	7500	2.18	3	7500	100.00
DUGLOBAL	SM	09-Oct-2023	57.85	53.10	61.90	52.10	61.90	59.30	54.72	25000	13.68	9	20000	80.00
DVL	EQ	09-Oct-2023	268.60	268.55	268.55	256.00	256.10	257.15	260.73	38723	100.96	1657	28126	72.63
DWARKESH	EQ	09-Oct-2023	101.20	101.50	103.35	98.00	98.00	98.65	100.61	2640567	2656.68	16418	1005936	38.10
DYCL	BE	09-Oct-2023	444.65	432.20	435.00	422.45	422.45	422.70	427.06	66557	284.24	4304	-	-
DYNAMATECH	EQ	09-Oct-2023	4627.95	4540.15	4579.30	4450.30	4463.30	4463.55	4505.31	12019	541.49	3298	5024	41.80
DYNAMIC	SM	09-Oct-2023	119.45	113.50	113.50	113.50	113.50	113.50	113.50	4000	4.54	2	4000	100.00
DYNPRO	EQ	09-Oct-2023	324.40	325.00	326.70	316.10	317.00	321.10	322.15	15678	50.51	1796	10299	65.69
E2E	BE	09-Oct-2023	459.00	459.00	468.15	459.00	468.00	468.00	467.17	17622	82.32	191	-	-
EASEMYTRIP	EQ	09-Oct-2023	42.35	41.90	41.90	40.55	40.70	40.70	40.98	11797815	4835.20	22882	6011397	50.95
EASTSILK	BE	09-Oct-2023	2.10	2.00	2.00	2.00	2.00	2.00	2.00	550	0.01	2	-	-
EBBETF0425	EQ	09-Oct-2023	1155.91	1155.57	1156.99	1153.00	1154.50	1153.40	1154.71	14144	163.32	160	12544	88.69
EBBETF0430	EQ	09-Oct-2023	1301.35	1296.11	1302.00	1296.00	1299.99	1298.91	1299.47	11004	142.99	409	9298	84.50
EBBETF0431	EQ	09-Oct-2023	1158.01	1158.00	1158.00	1153.86	1153.86	1154.21	1154.79	23670	273.34	205	22276	94.11
EBBETF0433	EQ	09-Oct-2023	1058.97	1056.99	1057.99	1053.06	1054.75	1054.92	1055.95	2402	25.36	72	2158	89.84
ECLERX	EQ	09-Oct-2023	2147.85	2150.00	2150.00	2053.10	2089.00	2091.15	2090.01	191758	4007.76	16945	67288	35.09
ECLFINANCE	NJ	09-Oct-2023	972.12	972.00	972.00	970.00	970.00	970.00	970.31	393	3.81	4	393	100.00
ECLFINANCE	NK	09-Oct-2023	974.30	973.90	974.00	973.90	974.00	974.00	973.95	10	0.10	2	5	50.00
ECLFINANCE	NO	09-Oct-2023	994.95	994.50	994.50	990.00	992.50	992.50	991.72	1101	10.92	23	1101	100.00
ECLFINANCE	NP	09-Oct-2023	1069.00	1066.00	1079.00	1066.00	1066.05	1066.05	1066.30	52	0.55	3	50	96.15
ECLFINANCE	NQ	09-Oct-2023	1574.95	1564.00	1564.00	1564.00	1564.00	1564.00	1564.00	112	1.75	1	112	100.00
ECLFINANCE	NR	09-Oct-2023	1002.00	1014.50	1014.50	1002.10	1002.55	1002.59	1002.32	311	3.12	7	310	99.68
ECLFINANCE	NS	09-Oct-2023	1031.10	1039.00	1064.90	1039.00	1064.00	1064.00	1041.24	33	0.34	5	31	93.94
EDELWEISS	EQ	09-Oct-2023	69.80	69.00	69.00	65.00	66.60	66.40	66.89	7160960	4789.88	24119	2935885	41.00
EDUCOMP	BZ	09-Oct-2023	2.45	2.35	2.35	2.35	2.35	2.35	2.35	2840	0.07	6	-	-
EFACTOR	ST	09-Oct-2023	75.00	115.00	120.75	115.00	120.75	120.75	116.34	1300800	1513.38	630	1300800	100.00
EICHERMOT	EQ	09-Oct-2023	3450.40	3420.20	3476.00	3401.00	3442.00	3445.60	3455.03	471285	16283.06	41599	265346	56.30
EIDPARRY	EQ	09-Oct-2023	524.40	524.40	526.05	517.05	520.00	520.20	521.14	353113	1840.20	9867	194570	55.10
EIFFL	EQ	09-Oct-2023	143.30	142.90	145.00	142.35	144.10	143.80	143.52	9975	14.32	237	9004	90.27
EIHAHOTELS	EQ	09-Oct-2023	493.45	492.85	492.85	476.00	476.00	478.25	482.41	22624	109.14	2457	9361	41.38
EIHOTEL	EQ	09-Oct-2023	236.55	236.15	236.15	226.35	228.50	228.65	231.33	764908	1769.46	11093	353216	46.18
EIMCOELECO	EQ	09-Oct-2023	985.60	996.00	1108.00	996.00	1093.00	1091.20	1068.62	179929	1922.76	14545	58003	32.24
EKC	EQ	09-Oct-2023	116.65	116.00	116.00	112.60	113.00	113.00	113.87	296813	337.97	3840	140781	47.43
ELDEHSG	EQ	09-Oct-2023	700.00	710.10	712.95	690.15	692.60	696.70	699.81	941	6.59	210	518	55.05
ELECON	EQ	09-Oct-2023	771.60	765.95	802.00	758.60	763.00	762.65	780.69	547909	4277.45	22082	214567	39.16
ELECTCAST	EQ	09-Oct-2023	75.10	74.20	74.95	72.30	73.15	73.40	73.45	3681171	2703.80	12695	1586947	43.11
ELECTHERM	BE	09-Oct-2023	139.45	146.40	146.40	142.60	146.40	146.40	146.12	72478	105.91	321	-	-
ELGIEQUIP	EQ	09-Oct-2023	494.75	494.70	514.00	475.50	494.00	497.50	500.72	469615	2351.46	23436	214002	45.57
ELGIRUBCO	BE	09-Oct-2023	53.10	53.00	53.00	50.50	51.40	51.25	51.11	38824	19.84	219	-	-
ELIN	EQ	09-Oct-2023	187.80	185.85	185.85	175.75	175.75	178.15	180.66	440832	796.39	13530	245968	55.80
EMAMILTD	EQ	09-Oct-2023	526.85	525.55	525.55	501.55	507.00	507.15	511.94	246108	1259.93	14439	109404	44.45
EMAMIPAP	EQ	09-Oct-2023	130.70	130.70	130.95	126.05	129.00	129.15	129.33	18648	24.12	396	8987	48.19
EMAMIREAL	EQ	09-Oct-2023	77.50	77.40	77.50	73.20	74.00	74.85	75.30	46259	34.83	878	27801	60.10
EMBASSY	RR	09-Oct-2023	304.26	302.70	305.00	300.22	303.71	304.00	303.54	325387	987.68	4007	285366	87.70
EMIL	EQ	09-Oct-2023	150.45	150.00	157.95	144.60	148.50	148.85	153.00	2518946	3854.02	15423	1486083	59.00
EMKAY	EQ	09-Oct-2023	87.95	86.10	87.75	83.00	83.55	83.40	84.60	26109	22.09	643	18380	70.40
EMMBI	EQ	09-Oct-2023	111.55	109.95	115.00	108.25	109.55	109.95	112.17	124638	139.81	2192	58551	46.98
EMSLIMITED	EQ	09-Oct-2023	323.15	320.00	332.85	308.00	313.20	312.05	319.49	2569485	8209.17	22661	863393	33.60
EMUDHRA	EQ	09-Oct-2023	476.60	468.10	473.00	461.60	464.10	464.75	465.43	76797	357.43	7647	32976	42.94
ENDURANCE	EQ	09-Oct-2023	1585.10	1585.10	1587.95	1540.05	1554.90	1552.30	1552.33	47666	739.93	10564	33017	69.27
ENERGYDEV	EQ	09-Oct-2023	19.40	19.05	19.50	18.65	18.90	18.85	18.98	74764	14.19	490	54605	73.04
ENGINERSIN	EQ	09-Oct-2023	142.85	140.10	140.95	137.05	137.90	138.15	138.55	2199665	3047.68	27618	1011777	46.00
ENIL	EQ	09-Oct-2023	176.75	173.40	174.40	168.00	172.00	171.15	171.34	105299	180.41	3091	46620	44.27
EPIGRAL	EQ	09-Oct-2023	986.70	986.00	986.00	963.00	980.50	975.55	970.98	30827	299.32	3456	14378	46.64
EPL	EQ	09-Oct-2023	192.15	190.45	192.85	187.10	192.00	192.05	190.38	343058	653.11	7656	160362	46.74
EQUIPPP	BE	09-Oct-2023	30.85	29.50	30.95	29.30	29.30	29.85	29.86	10305	3.08	83	-	-
EQUITASBNK	EQ	09-Oct-2023	93.95	91.05	92.95	89.80	92.50	92.65	91.81	5090211	4673.41	28864	3421760	67.22
ERFLNCDI	N5	09-Oct-2023	917.00	916.00	916.00	916.00	916.00	916.00	916.00	4	0.04	2	4	100.00
ERFLNCDI	N6	09-Oct-2023	936.25	959.00	959.00	958.90	958.90	958.95	958.95	10	0.10	2	10	100.00
ERIS	EQ	09-Oct-2023	899.75	890.00	895.80	875.70	877.15	880.45	884.53	57805	511.30	5393	28681	49.62
EROSMEDIA	EQ	09-Oct-2023	18.50	18.50	18.50	17.85	17.95	18.00	18.05	361081	65.18	1490	225260	62.38
ESABINDIA	EQ	09-Oct-2023	4965.25	4965.25	4995.45	4842.05	4879.35	4868.55	4917.28	4247	208.84	1567	2523	59.41
ESCORTS	EQ	09-Oct-2023	3194.20	3148.00	3223.00	3145.00	3203.95	3201.05	3190.42	163067	5202.51	15873	28982	17.77
ESFL	SM	09-Oct-2023	132.05	131.00	131.80	130.00	131.05	130.85	130.58	28800	37.61	20	26400	91.67
ESG	EQ	09-Oct-2023	32.46	32.46	32.46	32.18	32.27	32.24	32.33	63319	20.47	118	60845	96.09
ESSARSHPNG	BE	09-Oct-2023	16.85	17.65	17.65	17.50	17.65	17.65	17.65	523218	92.34	534	-	-
ESSENTIA	BE	09-Oct-2023	6.20	6.10	6.10	6.10	6.10	6.10	6.10	135555	8.27	231	-	-
ESTER	EQ	09-Oct-2023	97.30	96.30	96.30	92.55	93.00	92.95	93.91	154104	144.72	2417	91145	59.15
ETHOSLTD	EQ	09-Oct-2023	1718.00	1706.00	1729.70	1685.55	1716.00	1717.45	1710.99	19145	327.57	4699	8531	44.56
EUROBOND	SM	09-Oct-2023	136.85	136.70	142.00	136.70	142.00	140.20	138.02	12000	16.56	12	10000	83.33
EUROTEXIND	BE	09-Oct-2023	11.95	11.95	11.95	11.95	11.95	11.95	11.95	100	0.01	1	-	-
EVEREADY	EQ	09-Oct-2023	386.70	382.50	387.45	375.10	376.40	377.50	381.60	87778	334.96	6429	33955	38.68
EVERESTIND	EQ	09-Oct-2023	1138.55	1092.95	1144.00	1090.00	1130.00	1134.75	1126.70	11027	124.24	2151	4213	38.21
EXCEL	BE	09-Oct-2023	0.35	0.35	0.40	0.35	0.35	0.35	0.36	1299741	4.68	223	-	-
EXCELINDUS	EQ	09-Oct-2023	871.10	864.35	869.10	851.00	853.00	854.70	857.41	10397	89.15	1839	5999	57.70
EXIDEIND	EQ	09-Oct-2023	259.00	256.00	257.85	253.20	254.40	255.00	255.55	1339264	3422.47	22658	507076	37.86
EXPLEOSOL	EQ	09-Oct-2023	1379.35	1370.00	1378.00	1356.60	1361.00	1370.35	1369.93	19618	268.75	3043	9385	47.84
EXXARO	EQ	09-Oct-2023	131.70	130.00	131.65	126.20	129.00	129.05	129.55	70314	91.09	1909	40797	58.02
FACT	EQ	09-Oct-2023	533.20	528.00	528.00	506.00	509.00	512.55	516.85	549430	2839.74	16274	155791	28.36
FAIRCHEMOR	EQ	09-Oct-2023	1137.40	1137.20	1143.35	1107.65	1138.00	1131.75	1121.24	21198	237.68	4184	10186	48.05
FAZE3Q	EQ	09-Oct-2023	376.05	376.05	376.05	365.00	367.50	367.15	369.26	25884	95.58	1504	19849	76.68
FCL	EQ	09-Oct-2023	321.05	312.10	317.00	306.70	307.00	308.00	309.99	298253	924.55	10968	143081	47.97
FCONSUMER	BE	09-Oct-2023	0.85	0.85	0.90	0.85	0.90	0.85	0.87	7929675	68.70	2629	-	-
FCSSOFT	EQ	09-Oct-2023	3.05	3.00	3.00	2.70	2.80	2.75	2.83	35324124	1000.29	11389	18633984	52.75
FDC	EQ	09-Oct-2023	381.30	378.05	380.50	370.00	372.80	372.20	374.56	172501	646.11	7554	96158	55.74
FEDERALBNK	EQ	09-Oct-2023	146.50	145.10	145.65	143.15	144.60	144.95	144.64	11349775	16416.58	46212	5065389	44.63
FEL	BZ	09-Oct-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	13803	0.12	22	-	-
FELDVR	BE	09-Oct-2023	5.60	5.35	5.80	5.35	5.35	5.35	5.37	10134	0.54	29	-	-
FELIX	SM	09-Oct-2023	112.00	108.55	108.55	104.90	104.90	104.90	107.05	8000	8.56	8	8000	100.00
FIBERWEB	EQ	09-Oct-2023	32.70	31.55	32.55	31.55	32.45	32.05	31.99	66123	21.16	824	37400	56.56
FIDEL	SM	09-Oct-2023	117.00	116.00	120.00	116.00	120.00	120.00	118.59	15000	17.79	5	15000	100.00
FIEMIND	EQ	09-Oct-2023	1816.05	1781.00	1801.95	1770.00	1780.00	1783.10	1786.10	17994	321.39	4337	9568	53.17
FILATEX	EQ	09-Oct-2023	51.65	51.60	51.60	49.80	50.30	50.25	50.62	1183916	599.24	5341	461101	38.95
FINCABLES	EQ	09-Oct-2023	1072.55	1065.00	1072.05	1031.00	1039.00	1040.40	1047.78	301166	3155.56	20590	128481	42.66
FINEORG	EQ	09-Oct-2023	4921.15	4800.00	4921.00	4786.10	4875.20	4904.90	4861.31	22211	1079.75	6927	11146	50.18
FINOPB	EQ	09-Oct-2023	308.20	308.60	312.40	301.30	304.75	304.70	306.54	55410	169.85	5172	20935	37.78
FINPIPE	EQ	09-Oct-2023	226.80	222.00	224.45	218.75	221.00	221.55	221.81	370950	822.80	9708	148518	40.04
FIVESTAR	EQ	09-Oct-2023	724.40	714.40	719.70	703.55	715.00	716.10	713.93	122963	877.87	8188	57904	47.09
FLEXITUFF	BE	09-Oct-2023	49.00	51.45	51.45	48.00	51.45	51.40	50.71	84275	42.73	249	-	-
FLFL	BZ	09-Oct-2023	3.00	3.15	3.15	3.05	3.10	3.10	3.14	212628	6.68	179	-	-
FLUOROCHEM	EQ	09-Oct-2023	2845.50	2811.00	2835.00	2781.80	2828.65	2828.90	2819.93	106555	3004.77	9291	74738	70.14
FMGOETZE	EQ	09-Oct-2023	356.95	352.80	358.10	348.60	354.00	353.75	352.46	56264	198.31	3342	26551	47.19
FMNL	BE	09-Oct-2023	5.90	6.00	6.00	5.65	5.80	5.75	5.76	31013	1.79	112	-	-
FOCE	SM	09-Oct-2023	770.00	779.00	779.50	779.00	779.00	779.15	779.17	3000	23.38	3	3000	100.00
FOCUS	EQ	09-Oct-2023	177.60	174.00	174.80	163.50	167.50	167.45	169.31	501228	848.63	7805	279523	55.77
FOODSIN	EQ	09-Oct-2023	213.15	210.50	216.00	205.00	205.70	207.45	212.76	2246538	4779.80	26170	394835	17.58
FORCEMOT	EQ	09-Oct-2023	4076.20	4077.00	4077.00	3905.25	3929.00	3939.80	3975.30	29701	1180.70	5754	16384	55.16
FORTIS	EQ	09-Oct-2023	327.90	327.90	333.70	326.80	329.70	330.55	330.27	1435111	4739.75	16710	1055479	73.55
FOSECOIND	EQ	09-Oct-2023	3394.70	3374.70	3384.75	3328.70	3377.00	3359.30	3358.10	1216	40.83	470	605	49.75
FRETAIL	BZ	09-Oct-2023	3.15	3.10	3.15	3.05	3.10	3.05	3.08	314805	9.70	635	-	-
FROG	SM	09-Oct-2023	230.05	229.00	232.95	228.00	232.95	232.95	230.86	9600	22.16	22	7600	79.17
FSC	BZ	09-Oct-2023	11.10	10.55	10.55	10.55	10.55	10.55	10.55	3934	0.42	32	-	-
FSL	EQ	09-Oct-2023	163.60	160.65	163.25	159.10	159.80	160.35	161.14	1076299	1734.36	17542	510692	47.45
FUSION	EQ	09-Oct-2023	590.65	586.00	599.00	576.20	594.95	595.75	588.82	147042	865.81	9993	69714	47.41
GABRIEL	EQ	09-Oct-2023	346.05	340.45	341.00	325.55	329.90	327.80	332.07	759515	2522.11	19678	324582	42.74
GAEL	EQ	09-Oct-2023	342.70	339.50	347.70	325.95	345.20	345.40	339.48	430978	1463.09	8243	256916	59.61
GAIL	EQ	09-Oct-2023	124.60	122.40	122.90	120.90	121.65	121.80	121.76	11378558	13854.26	40674	6842040	60.13
GALAXYSURF	EQ	09-Oct-2023	2675.75	2656.00	2664.45	2583.05	2610.00	2611.55	2610.74	16443	429.28	4278	7170	43.61
GALLANTT	EQ	09-Oct-2023	88.80	88.00	88.60	84.85	87.00	86.10	86.29	90029	77.68	1369	40584	45.08
GANDHITUBE	EQ	09-Oct-2023	694.95	693.00	693.00	675.45	682.00	683.55	682.91	4881	33.33	866	2891	59.23
GANECOS	EQ	09-Oct-2023	960.30	961.00	973.25	947.55	955.90	962.35	964.48	49619	478.57	7834	23014	46.38
GANESHBE	EQ	09-Oct-2023	151.20	148.05	150.35	147.20	148.00	147.70	148.21	60019	88.96	1988	36997	61.64
GANESHHOUC	EQ	09-Oct-2023	435.40	425.90	437.00	423.20	429.05	430.60	430.79	31914	137.48	3099	19428	60.88
GANGAFORGE	BE	09-Oct-2023	6.65	6.75	6.90	6.35	6.85	6.75	6.66	205228	13.67	306	-	-
GANGESSECU	EQ	09-Oct-2023	118.20	118.50	124.85	113.20	114.10	114.50	119.17	35578	42.40	1451	8478	23.83
GANGOTRI	BZ	09-Oct-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	983	0.01	5	-	-
GARFIBRES	EQ	09-Oct-2023	3174.35	3204.95	3289.00	3144.95	3160.00	3155.60	3191.79	16353	521.95	4828	6145	37.58
GATECH	BE	09-Oct-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.10	118335	1.30	54	-	-
GATECHDVR	BE	09-Oct-2023	9.80	9.80	10.00	9.35	9.85	9.75	9.67	318998	30.84	372	-	-
GATEWAY	EQ	09-Oct-2023	92.60	91.90	92.00	88.55	89.40	89.60	90.00	758236	682.43	8821	377144	49.74
GATI	EQ	09-Oct-2023	152.70	149.30	151.25	145.10	145.95	146.10	147.41	466527	687.71	5817	173349	37.16
GAYAHWS	BE	09-Oct-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.84	47938	0.40	56	-	-
GAYAPROJ	BE	09-Oct-2023	6.35	6.15	6.45	6.05	6.05	6.05	6.15	252696	15.55	304	-	-
GEECEE	EQ	09-Oct-2023	207.20	207.10	207.10	190.80	195.00	194.25	197.17	54937	108.32	3488	26934	49.03
GEEKAYWIRE	BE	09-Oct-2023	326.00	323.00	323.00	309.70	309.70	313.35	313.64	21681	68.00	851	-	-
GENCON	BE	09-Oct-2023	47.25	46.60	48.85	45.00	48.40	45.95	46.08	10936	5.04	89	-	-
GENESYS	EQ	09-Oct-2023	356.50	353.90	355.85	343.80	351.00	350.65	348.52	47910	166.98	3463	24972	52.12
GENSOL	EQ	09-Oct-2023	2028.80	2010.00	2187.00	1990.00	2135.00	2117.20	2105.10	138884	2923.64	16522	66688	48.02
GENUSPAPER	EQ	09-Oct-2023	20.10	20.10	20.65	19.40	19.85	19.75	19.94	1251768	249.66	2962	454663	36.32
GENUSPOWER	EQ	09-Oct-2023	257.90	259.40	268.30	251.10	257.30	260.70	260.34	718706	1871.11	10754	335299	46.65
GEOJITFSL	EQ	09-Oct-2023	54.40	53.80	53.80	52.05	52.50	52.40	52.77	493930	260.66	3450	234899	47.56
GEPIL	EQ	09-Oct-2023	162.25	160.90	161.50	157.75	158.85	159.45	159.64	135889	216.93	3795	55277	40.68
GESHIP	EQ	09-Oct-2023	836.60	830.70	856.25	816.10	844.00	847.85	847.34	365528	3097.25	19429	136557	37.36
GET&D	BE	09-Oct-2023	404.80	400.00	400.00	385.55	390.00	392.05	392.10	21782	85.41	761	-	-
GFLLIMITED	EQ	09-Oct-2023	87.20	86.00	87.50	83.75	85.60	85.55	85.93	116210	99.86	1581	51848	44.62
GFSTEELS	BE	09-Oct-2023	6.90	7.20	7.20	7.20	7.20	7.20	7.20	4460	0.32	7	-	-
GHCL	EQ	09-Oct-2023	620.75	619.45	619.45	603.50	604.25	606.05	610.53	210160	1283.09	10958	114757	54.60
GHCLTEXTIL	EQ	09-Oct-2023	79.10	78.55	79.40	77.25	78.55	78.05	78.25	282396	220.97	5180	188615	66.79
GICHSGFIN	EQ	09-Oct-2023	215.55	211.05	214.45	205.10	205.40	206.50	207.72	641946	1333.44	10874	240723	37.50
GICL	SM	09-Oct-2023	55.65	58.20	58.40	58.20	58.40	58.40	58.38	30000	17.51	6	30000	100.00
GICL-RE	ST	09-Oct-2023	0.40	0.40	0.55	0.25	0.25	0.25	0.26	1101000	2.84	95	1098000	99.73
GICRE	EQ	09-Oct-2023	225.30	220.65	221.60	216.00	216.35	216.50	218.32	351326	767.03	7193	135243	38.50
GILLANDERS	BE	09-Oct-2023	106.80	102.20	104.50	101.50	101.50	101.50	101.89	20073	20.45	181	-	-
GILLETTE	EQ	09-Oct-2023	6203.75	6200.00	6230.95	6092.20	6196.25	6192.90	6150.79	9884	607.94	3440	4482	45.35
GILT5YBEES	EQ	09-Oct-2023	52.98	52.85	52.86	52.77	52.83	52.83	52.82	266043	140.53	624	230989	86.82
GINNIFILA	BE	09-Oct-2023	27.00	26.50	26.50	26.50	26.50	26.50	26.50	7182	1.90	25	-	-
GIPCL	EQ	09-Oct-2023	153.50	151.85	151.85	145.10	145.50	145.90	148.60	1822308	2707.90	14146	860699	47.23
GISOLUTION	BE	09-Oct-2023	11.75	11.90	11.95	11.40	11.60	11.50	11.62	161550	18.77	540	-	-
GKWLIMITED	EQ	09-Oct-2023	1070.15	1075.00	1075.00	1016.00	1016.00	1023.80	1032.93	226	2.33	21	226	100.00
GLAND	EQ	09-Oct-2023	1671.50	1650.00	1656.15	1604.05	1613.00	1614.95	1624.07	160537	2607.23	15376	64048	39.90
GLAXO	EQ	09-Oct-2023	1555.00	1548.00	1570.00	1530.00	1531.70	1539.95	1548.38	48806	755.70	6080	25771	52.80
GLENMARK	EQ	09-Oct-2023	793.60	790.00	797.25	781.45	783.45	784.40	787.21	749063	5896.70	15528	306640	40.94
GLFL	EQ	09-Oct-2023	3.65	3.60	3.65	3.60	3.65	3.65	3.65	14745	0.54	15	14745	100.00
GLOBAL	EQ	09-Oct-2023	193.85	190.05	193.50	186.40	188.95	189.10	189.48	50149	95.02	1679	33561	66.92
GLOBALPET	SM	09-Oct-2023	75.00	76.00	77.20	74.10	76.50	74.90	76.03	42000	31.93	11	21000	50.00
GLOBALVECT	BE	09-Oct-2023	77.50	77.50	78.90	77.05	77.60	78.05	78.25	6765	5.29	54	-	-
GLOBE	BE	09-Oct-2023	4.75	4.55	4.55	4.55	4.55	4.55	4.55	127883	5.82	414	-	-
GLOBUSSPR	EQ	09-Oct-2023	850.85	854.40	855.60	836.75	846.10	848.65	845.06	143220	1210.29	13663	65969	46.06
GLS	EQ	09-Oct-2023	625.15	626.00	634.00	622.20	625.90	623.60	627.52	275252	1727.26	11322	164289	59.69
GMBREW	EQ	09-Oct-2023	781.45	780.80	805.50	778.05	797.00	792.85	792.54	371239	2942.21	16877	133264	35.90
GMDCLTD	EQ	09-Oct-2023	329.55	325.20	325.80	316.25	318.00	319.55	320.89	3684662	11823.74	33511	946010	25.67
GMMPFAUDLR	EQ	09-Oct-2023	1816.05	1786.00	1815.45	1761.00	1805.00	1804.05	1792.36	87311	1564.93	9882	44613	51.10
GMRINFRA	EQ	09-Oct-2023	61.60	60.80	60.80	57.50	57.65	57.75	58.67	11462883	6725.78	22683	3893742	33.97
GMRP&UI	EQ	09-Oct-2023	34.80	34.00	34.00	33.10	33.10	33.10	33.23	3829000	1272.55	10559	2299922	60.07
GNA	EQ	09-Oct-2023	464.60	458.15	459.80	451.15	454.90	453.30	454.30	65342	296.85	6126	32190	49.26
GNFC	EQ	09-Oct-2023	616.70	611.45	614.95	601.00	607.30	611.15	609.62	720859	4394.48	16325	309494	42.93
GOACARBON	EQ	09-Oct-2023	550.15	534.00	543.95	526.00	534.40	536.60	537.27	53194	285.79	5238	20881	39.25
GOCLCORP	EQ	09-Oct-2023	515.85	535.00	537.00	503.00	507.00	508.35	518.20	682858	3538.58	25584	241262	35.33
GOCOLORS	EQ	09-Oct-2023	1292.65	1272.00	1314.45	1240.00	1282.80	1285.10	1290.51	31784	410.18	7905	15207	47.84
GODFRYPHLP	EQ	09-Oct-2023	2117.80	2080.15	2154.65	2080.15	2108.50	2110.60	2124.67	51626	1096.88	8703	21627	41.89
GODHA	BE	09-Oct-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.87	4090997	35.50	1948	-	-
GODREJAGRO	EQ	09-Oct-2023	515.00	499.75	510.00	479.00	483.00	486.10	493.88	650906	3214.69	18590	293261	45.05
GODREJCP	EQ	09-Oct-2023	971.65	965.85	974.10	961.85	967.40	966.45	967.99	500836	4848.03	19072	287286	57.36
GODREJIND	EQ	09-Oct-2023	719.10	720.00	733.70	662.05	672.85	678.25	687.86	6480796	44579.04	128764	1444862	22.29
GODREJPROP	EQ	09-Oct-2023	1675.00	1670.00	1670.00	1623.90	1629.00	1630.65	1634.97	614131	10040.88	31958	154000	25.08
GOENKA	BZ	09-Oct-2023	0.90	0.85	0.85	0.85	0.85	0.85	0.85	38913	0.33	23	-	-
GOKEX	EQ	09-Oct-2023	806.80	809.95	809.95	763.00	770.00	772.00	774.22	337599	2613.77	22877	115029	34.07
GOKUL	EQ	09-Oct-2023	39.60	39.60	39.60	37.05	37.50	37.45	38.17	361378	137.94	2771	178223	49.32
GOKULAGRO	EQ	09-Oct-2023	114.50	113.00	113.35	110.00	110.80	110.75	111.10	153733	170.79	3402	83124	54.07
GOLDBEES	EQ	09-Oct-2023	48.38	49.85	49.94	48.63	48.87	48.88	49.04	18450424	9047.61	35407	16204315	87.83
GOLDENTOBC	BZ	09-Oct-2023	53.20	51.45	53.00	51.45	52.90	52.90	52.63	2544	1.34	25	-	-
GOLDETF	EQ	09-Oct-2023	56.90	58.40	60.40	57.20	57.25	57.75	58.09	106631	61.94	634	96132	90.15
GOLDIAM	EQ	09-Oct-2023	128.15	127.50	127.50	124.50	125.50	125.10	125.60	231442	290.69	2764	165370	71.45
GOLDSHARE	EQ	09-Oct-2023	48.35	49.40	49.65	48.55	49.00	48.95	49.09	124349	61.05	789	82462	66.31
GOLDSTAR	SM	09-Oct-2023	15.95	16.70	16.70	15.95	16.70	16.70	16.60	2407500	399.59	82	1530000	63.55
GOLDTECH	BE	09-Oct-2023	98.15	100.10	100.10	96.20	96.20	96.20	99.57	37659	37.50	79	-	-
GOODLUCK	EQ	09-Oct-2023	738.50	733.50	743.40	710.05	725.00	725.55	727.44	436151	3172.75	22747	142648	32.71
GOODYEAR	EQ	09-Oct-2023	1319.65	1301.00	1311.30	1286.00	1297.00	1295.30	1298.73	9504	123.43	2146	5406	56.88
GOYALALUM	BE	09-Oct-2023	10.70	10.50	10.50	10.50	10.50	10.50	10.50	68592	7.20	270	-	-
GPIL	EQ	09-Oct-2023	603.60	585.00	595.00	578.30	583.95	581.00	585.93	401456	2352.26	10585	248363	61.87
GPPL	EQ	09-Oct-2023	127.10	126.50	131.50	125.05	128.45	129.00	129.14	4468631	5770.60	34297	1631152	36.50
GPTINFRA	BE	09-Oct-2023	100.85	102.85	102.85	100.00	100.00	100.00	102.56	124367	127.55	121	-	-
GRANULES	EQ	09-Oct-2023	362.10	353.00	364.70	353.00	354.25	355.80	360.39	1988089	7164.86	17589	886089	44.57
GRAPHITE	EQ	09-Oct-2023	504.05	495.05	497.05	483.00	485.00	486.35	490.79	861233	4226.86	20570	298758	34.69
GRASIM	EQ	09-Oct-2023	1903.30	1890.05	1896.90	1875.10	1881.90	1889.00	1887.77	345924	6530.25	27377	194514	56.23
GRAUWEIL	EQ	09-Oct-2023	127.70	126.80	126.80	120.55	122.00	121.90	122.67	192584	236.24	3694	91474	47.50
GRAVITA	EQ	09-Oct-2023	922.55	900.00	900.00	861.90	880.00	881.55	877.46	454150	3984.97	30445	214829	47.30
GRCL	ST	09-Oct-2023	125.35	119.10	119.10	119.10	119.10	119.10	119.10	4000	4.76	1	4000	100.00
GREAVESCOT	EQ	09-Oct-2023	135.30	134.10	134.90	132.30	133.00	133.55	133.79	653558	874.36	7157	315821	48.32
GREENCHEF	SM	09-Oct-2023	108.05	109.45	109.50	105.05	106.00	106.00	107.82	30400	32.78	19	24000	78.95
GREENLAM	EQ	09-Oct-2023	408.00	400.00	413.20	400.00	410.00	408.60	406.26	21429	87.06	3177	11745	54.81
GREENPANEL	EQ	09-Oct-2023	374.35	366.00	373.50	362.70	366.85	366.85	368.16	170470	627.61	12815	83528	49.00
GREENPLY	EQ	09-Oct-2023	168.85	165.20	166.25	161.20	162.00	162.00	163.55	210021	343.50	3793	129744	61.78
GREENPOWER	BE	09-Oct-2023	14.05	13.95	13.95	13.35	13.35	13.35	13.52	7184102	971.16	9105	-	-
GRINDWELL	EQ	09-Oct-2023	2118.15	2105.00	2137.00	2073.05	2105.00	2107.55	2107.41	39612	834.79	11244	17720	44.73
GRINFRA	EQ	09-Oct-2023	1209.65	1208.95	1208.95	1190.00	1193.00	1192.45	1195.95	13977	167.16	2328	7739	55.37
GRMOVER	EQ	09-Oct-2023	195.95	194.70	194.70	185.85	190.50	188.65	189.35	110712	209.63	5296	48419	43.73
GROBTEA	EQ	09-Oct-2023	896.05	894.15	894.15	876.60	877.65	879.85	880.08	61	0.54	11	52	85.25
GRPLTD	BE	09-Oct-2023	3949.00	3900.00	3989.00	3780.00	3989.00	3944.90	3846.94	236	9.08	39	-	-
GRSE	EQ	09-Oct-2023	816.75	806.90	806.90	781.20	784.65	785.75	794.29	646201	5132.71	23126	217246	33.62
GRWRHITECH	EQ	09-Oct-2023	1542.60	1500.00	1634.00	1494.00	1500.00	1505.95	1573.24	245945	3869.30	30463	100232	40.75
GSEC10YEAR	EQ	09-Oct-2023	25.18	24.08	25.40	24.08	24.70	24.72	24.41	1616	0.39	20	1008	62.38
GSFC	EQ	09-Oct-2023	172.75	170.00	170.00	166.20	167.40	167.55	168.16	967408	1626.80	8829	478882	49.50
GSLSU	EQ	09-Oct-2023	205.10	203.00	212.00	197.00	204.90	204.75	205.39	1081601	2221.53	16392	437824	40.48
GSPL	EQ	09-Oct-2023	290.05	290.00	291.95	285.65	287.00	288.10	288.88	389706	1125.79	10447	175358	45.00
GSS	EQ	09-Oct-2023	214.95	206.50	214.50	206.00	206.00	207.20	207.76	88845	184.58	1510	69905	78.68
GSTL	SM	09-Oct-2023	96.15	99.50	99.50	99.50	99.50	99.50	99.50	1000	1.00	1	1000	100.00
GTECJAINX	BE	09-Oct-2023	98.55	99.00	99.00	98.55	98.55	98.55	99.00	4543	4.50	14	-	-
GTL	BE	09-Oct-2023	8.20	7.90	8.10	7.80	7.90	7.80	7.84	317201	24.88	869	-	-
GTLINFRA	EQ	09-Oct-2023	1.05	1.00	1.05	1.00	1.00	1.00	1.00	33162793	333.12	11365	29341315	88.48
GTPL	EQ	09-Oct-2023	179.60	179.80	179.80	172.70	173.90	173.15	175.34	104306	182.89	2971	55113	52.84
GUFICBIO	EQ	09-Oct-2023	292.50	293.00	293.00	279.75	284.00	283.75	285.59	100564	287.20	5744	50666	50.38
GUJALKALI	EQ	09-Oct-2023	726.00	716.00	722.55	702.30	705.05	707.20	708.00	70288	497.64	5649	31638	45.01
GUJAPOLLO	BE	09-Oct-2023	215.00	214.95	215.00	206.00	210.05	210.05	210.23	6418	13.49	98	-	-
GUJGASLTD	EQ	09-Oct-2023	424.70	423.90	425.15	416.75	422.30	422.85	421.88	767140	3236.44	16606	407599	53.13
GUJRAFFIA	BE	09-Oct-2023	34.15	35.00	35.00	32.65	34.05	34.05	33.58	249	0.08	10	-	-
GULFOILLUB	EQ	09-Oct-2023	550.20	531.10	541.40	522.35	523.00	525.55	531.03	57773	306.79	4125	33719	58.36
GULFPETRO	EQ	09-Oct-2023	54.05	53.25	53.45	51.65	52.40	52.50	52.63	349408	183.88	2171	175924	50.35
GULPOLY	EQ	09-Oct-2023	222.70	221.00	222.90	214.55	217.00	216.50	218.40	83834	183.09	4568	48116	57.39
GVKPIL	BE	09-Oct-2023	11.85	11.25	11.25	11.25	11.25	11.25	11.25	1373272	154.49	1830	-	-
GVPTECH	BE	09-Oct-2023	13.05	12.80	13.30	12.80	13.30	13.30	13.08	170010	22.24	387	-	-
HAL	EQ	09-Oct-2023	1956.10	1936.00	1947.00	1915.65	1919.10	1920.85	1927.93	824232	15890.59	53741	334990	40.64
HAPPSTMNDS	EQ	09-Oct-2023	856.80	845.00	847.05	835.05	839.50	839.50	841.75	331041	2786.55	24153	175759	53.09
HARDWYN	EQ	09-Oct-2023	37.95	37.40	37.40	36.60	36.65	36.85	36.98	79111	29.25	1058	49211	62.21
HARIOMPIPE	EQ	09-Oct-2023	609.60	590.00	625.00	586.05	599.50	598.30	604.05	87604	529.17	11377	36726	41.92
HARRMALAYA	EQ	09-Oct-2023	159.50	155.50	158.85	150.60	151.75	152.15	154.82	40554	62.79	1918	20548	50.67
HARSHA	EQ	09-Oct-2023	417.50	413.95	414.30	404.20	406.00	406.80	409.26	77883	318.74	6134	47336	60.78
HATHWAY	EQ	09-Oct-2023	20.60	20.30	20.30	19.15	19.30	19.30	19.57	13949648	2730.28	14297	5954785	42.69
HATSUN	EQ	09-Oct-2023	1149.95	1151.75	1151.75	1126.25	1129.00	1137.10	1139.39	8196	93.38	1479	4887	59.63
HAVELLS	EQ	09-Oct-2023	1399.45	1390.40	1397.90	1380.00	1385.00	1384.55	1389.07	370048	5140.23	29146	132847	35.90
HAVISHA	BE	09-Oct-2023	1.85	1.90	1.90	1.75	1.80	1.80	1.80	33861	0.61	62	-	-
HBLPOWER	EQ	09-Oct-2023	290.95	283.20	285.00	275.00	277.05	278.20	280.07	2176039	6094.47	28433	849761	39.05
HBSL	EQ	09-Oct-2023	55.05	55.20	55.20	53.75	53.90	53.80	54.11	15604	8.44	524	6956	44.58
HCC	EQ	09-Oct-2023	28.55	27.75	28.20	26.85	27.10	27.10	27.50	35169537	9673.04	20939	13286805	37.78
HCG	EQ	09-Oct-2023	362.45	365.00	367.10	359.05	364.70	362.40	364.46	318138	1159.47	6122	274160	86.18
HCL-INSYS	BE	09-Oct-2023	16.20	16.50	16.50	15.40	15.85	15.70	15.82	245746	38.87	1048	-	-
HCLTECH	EQ	09-Oct-2023	1237.70	1236.00	1266.65	1231.15	1249.30	1249.60	1254.97	3430211	43048.13	133837	1396410	40.71
HDFCAMC	EQ	09-Oct-2023	2726.15	2714.90	2720.80	2673.40	2690.00	2689.80	2694.77	412278	11109.96	26341	164307	39.85
HDFCBANK	EQ	09-Oct-2023	1534.05	1528.00	1530.00	1512.00	1516.00	1516.25	1517.69	8227486	124867.90	219643	5637607	68.52
HDFCBSE500	EQ	09-Oct-2023	27.73	27.73	27.89	27.03	27.68	27.33	27.42	9530	2.61	185	6794	71.29
HDFCGOLD	EQ	09-Oct-2023	49.71	50.05	50.88	50.05	50.30	50.29	50.35	2093864	1054.35	2622	1588931	75.89
HDFCGROWTH	EQ	09-Oct-2023	99.63	100.00	100.80	99.90	99.91	99.91	100.28	984	0.99	52	661	67.17
HDFCLIFE	EQ	09-Oct-2023	630.90	625.00	629.55	613.35	614.00	615.15	620.78	3308557	20538.71	88633	2316047	70.00
HDFCLIQUID	EQ	09-Oct-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.01	999.99	1375	13.75	13	1122	81.60
HDFCMID150	EQ	09-Oct-2023	151.03	148.86	150.23	148.76	149.10	149.18	149.35	7487	11.18	162	6132	81.90
HDFCMOMENT	EQ	09-Oct-2023	230.87	237.80	237.80	226.00	229.18	229.18	229.10	1310	3.00	32	1199	91.53
HDFCNEXT50	EQ	09-Oct-2023	452.09	448.46	448.46	444.65	447.00	446.99	447.42	939	4.20	42	873	92.97
HDFCNIF100	EQ	09-Oct-2023	198.56	202.53	202.53	195.94	196.90	196.90	197.20	982	1.94	35	854	86.97
HDFCNIFBAN	EQ	09-Oct-2023	448.49	445.23	446.93	443.22	445.70	444.98	445.25	5642	25.12	129	4080	72.31
HDFCNIFIT	EQ	09-Oct-2023	327.49	325.01	328.95	318.00	326.01	326.01	326.76	1270	4.15	61	907	71.42
HDFCNIFTY	EQ	09-Oct-2023	214.89	215.99	215.99	212.75	213.30	213.39	213.81	53526	114.44	538	42392	79.20
HDFCPVTBAN	EQ	09-Oct-2023	231.43	227.59	232.50	227.59	229.30	229.30	229.17	928	2.13	21	747	80.50
HDFCQUAL	EQ	09-Oct-2023	44.46	45.25	45.25	44.23	44.54	44.54	44.57	1138	0.51	53	1078	94.73
HDFCSENSEX	EQ	09-Oct-2023	725.91	725.87	725.87	711.10	723.00	722.10	721.83	1729	12.48	184	1225	70.85
HDFCSILVER	EQ	09-Oct-2023	68.90	70.95	70.95	68.81	69.50	69.12	69.24	234518	162.39	822	180687	77.05
HDFCSML250	EQ	09-Oct-2023	123.55	123.55	123.55	120.99	121.50	121.31	121.79	168265	204.92	2378	96800	57.53
HDFCVALUE	EQ	09-Oct-2023	105.48	104.00	106.61	104.00	105.49	105.49	105.56	1341	1.42	68	779	58.09
HDIL	BZ	09-Oct-2023	3.00	3.15	3.15	3.15	3.15	3.15	3.15	154668	4.87	139	-	-
HEADSUP	EQ	09-Oct-2023	11.65	11.50	11.65	11.30	11.55	11.50	11.48	9865	1.13	606	5477	55.52
HEALTHY	EQ	09-Oct-2023	9.66	9.66	9.70	9.48	9.67	9.64	9.66	65367	6.31	573	39039	59.72
HECPROJECT	EQ	09-Oct-2023	48.70	47.50	48.90	46.00	46.00	46.20	47.22	12183	5.75	427	5035	41.33
HEG	EQ	09-Oct-2023	1777.95	1748.20	1777.70	1730.40	1761.00	1766.80	1758.26	245248	4312.10	14481	88634	36.14
HEIDELBERG	EQ	09-Oct-2023	193.80	190.20	192.90	187.30	189.95	188.65	189.86	333145	632.53	8445	153010	45.93
HEMIPROP	EQ	09-Oct-2023	114.50	113.50	113.50	109.60	110.10	110.20	111.02	647810	719.23	4727	369570	57.05
HERANBA	EQ	09-Oct-2023	360.95	342.35	360.00	342.35	349.90	349.05	350.99	38056	133.57	3356	19236	50.55
HERCULES	EQ	09-Oct-2023	321.80	316.00	319.85	309.20	312.65	311.80	312.32	44784	139.87	2544	29233	65.28
HERITGFOOD	EQ	09-Oct-2023	230.85	230.35	234.55	226.50	228.50	228.55	229.93	252447	580.46	7575	108166	42.85
HEROMOTOCO	EQ	09-Oct-2023	3038.00	3021.10	3049.95	2923.95	2962.00	2955.10	2969.31	976306	28989.53	77555	333390	34.15
HESTERBIO	EQ	09-Oct-2023	1708.50	1712.55	1712.55	1661.00	1665.00	1668.70	1679.42	1703	28.60	504	1075	63.12
HEUBACHIND	EQ	09-Oct-2023	444.75	444.75	444.75	433.00	443.50	436.05	437.40	41875	183.16	3452	21438	51.20
HEXATRADEX	EQ	09-Oct-2023	149.05	149.05	150.40	145.15	145.75	145.70	146.57	4105	6.02	309	2676	65.19
HFCL	EQ	09-Oct-2023	75.35	73.45	73.70	71.75	71.80	72.15	72.68	6624292	4814.26	18313	2819740	42.57
HGINFRA	EQ	09-Oct-2023	951.85	954.00	961.25	919.15	928.05	927.70	936.78	107484	1006.89	10590	51715	48.11
HGS	EQ	09-Oct-2023	999.70	999.70	999.70	982.60	985.55	985.50	988.68	24590	243.12	3657	14283	58.08
HIGREEN	ST	09-Oct-2023	103.05	108.20	108.20	97.90	108.20	108.20	106.14	620800	658.94	335	528000	85.05
HIKAL	EQ	09-Oct-2023	286.10	284.30	285.00	278.75	279.00	279.35	281.49	192824	542.78	5709	108302	56.17
HIL	EQ	09-Oct-2023	2933.75	2902.00	2902.90	2842.10	2875.00	2887.40	2876.10	6834	196.55	1988	3242	47.44
HILTON	EQ	09-Oct-2023	157.85	156.85	160.00	150.75	157.30	157.20	154.97	122938	190.52	1823	66660	54.22
HIMATSEIDE	EQ	09-Oct-2023	135.15	134.90	137.50	131.10	132.50	132.90	134.78	397069	535.16	6173	191152	48.14
HINDALCO	EQ	09-Oct-2023	472.60	472.45	473.50	464.60	468.55	469.80	469.71	2681298	12594.31	47617	1004633	37.47
HINDCOMPOS	EQ	09-Oct-2023	411.90	414.00	414.00	402.55	404.10	405.40	406.63	6026	24.50	952	3474	57.65
HINDCON	BE	09-Oct-2023	132.85	130.20	131.95	126.20	126.20	126.95	128.21	8681	11.13	163	-	-
HINDCOPPER	EQ	09-Oct-2023	154.85	151.15	152.70	147.75	148.40	148.85	149.86	5632085	8440.35	28279	1510020	26.81
HINDMOTORS	EQ	09-Oct-2023	17.65	17.65	19.00	17.00	17.90	17.90	18.04	6558162	1182.93	16794	3289666	50.16
HINDNATGLS	BE	09-Oct-2023	14.95	15.65	15.65	15.65	15.65	15.65	15.65	108275	16.95	61	-	-
HINDOILEXP	EQ	09-Oct-2023	162.15	163.95	168.70	162.20	162.80	163.50	165.88	2234123	3705.96	20266	699965	31.33
HINDPETRO	EQ	09-Oct-2023	257.75	252.10	253.00	249.00	251.65	251.70	250.85	5323422	13353.65	61726	2688085	50.50
HINDUNILVR	EQ	09-Oct-2023	2499.40	2485.00	2516.50	2481.00	2508.00	2511.30	2509.18	1468771	36854.12	97029	1045441	71.18
HINDWAREAP	EQ	09-Oct-2023	537.35	535.00	546.00	516.10	520.00	521.80	524.90	135388	710.65	8043	96290	71.12
HINDZINC	EQ	09-Oct-2023	305.55	308.00	314.50	302.80	312.00	311.80	311.97	1103868	3443.69	23509	467091	42.31
HIRECT	BE	09-Oct-2023	352.60	352.60	368.45	342.00	360.00	361.15	349.18	6191	21.62	55	-	-
HISARMETAL	BE	09-Oct-2023	180.70	172.55	178.00	171.70	174.00	172.65	172.70	6723	11.61	96	-	-
HITECH	EQ	09-Oct-2023	82.15	82.90	90.15	82.90	84.95	84.80	87.37	6116951	5344.10	24060	1906358	31.17
HITECHCORP	EQ	09-Oct-2023	231.00	237.00	240.00	226.15	226.15	228.95	234.45	8931	20.94	205	7468	83.62
HITECHGEAR	EQ	09-Oct-2023	366.55	364.35	364.50	354.50	355.00	355.70	357.28	7827	27.96	459	5386	68.81
HLEGLAS	EQ	09-Oct-2023	540.70	538.00	538.30	527.00	529.70	529.10	531.98	50490	268.60	6177	25532	50.57
HLVLTD	EQ	09-Oct-2023	23.55	23.00	23.45	21.90	22.10	22.10	22.63	3173742	718.29	7214	1106910	34.88
HMAAGRO	EQ	09-Oct-2023	722.40	704.10	725.95	690.00	708.65	711.35	705.40	159459	1124.82	6664	99472	62.38
HMT	BZ	09-Oct-2023	56.25	59.05	59.05	59.05	59.05	59.05	59.05	50675	29.92	159	-	-
HMVL	EQ	09-Oct-2023	73.20	73.30	84.35	71.30	79.25	79.70	81.34	493845	401.69	5264	242658	49.14
HNDFDS	EQ	09-Oct-2023	540.60	531.65	540.45	531.65	536.00	536.15	536.30	50257	269.53	6611	29581	58.86
HNGSNGBEES	EQ	09-Oct-2023	264.00	271.90	271.90	261.11	264.54	264.27	265.45	33237	88.23	990	22727	68.38
HOLMARC	ST	09-Oct-2023	85.00	85.00	85.00	80.75	80.75	80.75	81.72	114000	93.16	31	108000	94.74
HOMEFIRST	EQ	09-Oct-2023	843.50	840.95	849.50	823.00	845.25	843.15	843.41	89080	751.31	9788	51958	58.33
HOMESFY	SM	09-Oct-2023	437.75	401.00	450.00	401.00	450.00	450.00	422.00	900	3.80	3	600	66.67
HONAUT	EQ	09-Oct-2023	38985.25	38985.25	39189.60	38421.00	38498.30	38454.10	38620.10	2181	842.30	1273	1235	56.63
HONDAPOWER	EQ	09-Oct-2023	3062.15	3055.00	3055.00	2941.30	2959.00	2954.50	2991.34	17990	538.14	4541	8761	48.70
HOVS	EQ	09-Oct-2023	58.45	58.95	58.95	52.55	52.55	53.80	55.84	77033	43.02	1830	40761	52.91
HPAL	EQ	09-Oct-2023	467.30	473.60	482.70	460.45	473.00	472.50	475.26	130373	619.61	11113	60238	46.20
HPIL	BE	09-Oct-2023	120.15	120.15	123.15	118.20	118.20	118.30	119.19	1964	2.34	41	-	-
HPL	EQ	09-Oct-2023	218.75	216.00	216.00	207.85	207.85	209.30	210.98	382368	806.71	5616	173620	45.41
HSCL	EQ	09-Oct-2023	247.25	240.15	241.35	234.20	235.95	235.95	237.51	2307971	5481.60	27600	1377533	59.69
HTMEDIA	EQ	09-Oct-2023	25.60	25.45	27.95	24.55	25.90	25.90	26.77	3873260	1036.76	11619	1572294	40.59
HUBTOWN	EQ	09-Oct-2023	61.80	60.80	60.80	58.75	59.20	59.55	59.37	220768	131.06	1482	115660	52.39
HUDCO	EQ	09-Oct-2023	92.15	90.50	90.80	86.65	87.35	87.35	89.14	13163530	11734.08	36672	4157254	31.58
HUDCO	N8	09-Oct-2023	1188.79	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	ND	09-Oct-2023	1143.50	1141.20	1141.20	1136.01	1136.01	1136.01	1140.61	33	0.38	7	33	100.00
HUDCO	NE	09-Oct-2023	1355.00	1377.90	1377.90	1361.00	1361.00	1361.00	1372.87	55	0.76	12	45	81.82
HUHTAMAKI	EQ	09-Oct-2023	258.85	251.35	258.45	251.35	253.80	254.45	254.19	32856	83.52	2394	18958	57.70
HYBRIDFIN	BE	09-Oct-2023	8.15	8.15	8.15	7.75	7.75	7.75	7.82	9305	0.73	22	-	-
IBMFNIFTY	EQ	09-Oct-2023	201.91	201.55	201.89	197.66	201.00	200.13	200.93	267	0.54	58	221	82.77
IBREALEST	EQ	09-Oct-2023	82.45	80.00	81.00	77.50	78.10	77.95	79.24	10411046	8249.35	26715	4039906	38.80
IBUCCREDIT	NB	09-Oct-2023	977.00	980.10	980.10	980.00	980.00	980.00	980.00	21	0.21	2	21	100.00
IBUCCREDIT	ND	09-Oct-2023	920.00	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	3	10	100.00
IBUCCREDIT	NH	09-Oct-2023	954.00	954.00	954.00	954.00	954.00	954.00	954.00	10	0.10	1	10	100.00
IBUCCREDIT	NJ	09-Oct-2023	999.00	999.00	999.00	944.37	944.37	944.37	971.69	20	0.19	2	20	100.00
IBUCCREDIT	NO	09-Oct-2023	959.00	959.85	959.85	959.85	959.85	959.85	959.85	60	0.58	3	60	100.00
IBULHSGFIN	AJ	09-Oct-2023	1008.00	982.80	982.80	982.80	982.80	982.80	982.80	1	0.01	1	1	100.00
IBULHSGFIN	AL	09-Oct-2023	990.00	900.30	990.00	900.30	990.00	990.00	945.15	20	0.19	3	10	50.00
IBULHSGFIN	AN	09-Oct-2023	933.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	1	50	100.00
IBULHSGFIN	AT	09-Oct-2023	948.27	968.24	968.24	968.24		968.24	968.24	34	0.33	1	34	100.00
IBULHSGFIN	BC	09-Oct-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	09-Oct-2023	172.05	172.15	177.95	168.40	172.90	173.00	174.18	18115227	31553.02	74520	4451168	24.57
IBULHSGFIN	NA	09-Oct-2023	933.00	926.00	930.00	926.00	930.00	930.00	926.62	266	2.46	13	266	100.00
IBULHSGFIN	NC	09-Oct-2023	921.20	993.00	993.00	993.00	993.00	993.00	993.00	55	0.55	3	55	100.00
IBULHSGFIN	NE	09-Oct-2023	920.05	897.05	932.89	897.05	930.00	930.00	926.23	36	0.33	3	36	100.00
IBULHSGFIN	NN	09-Oct-2023	965.00	965.00	965.00	965.00	965.00	965.00	965.00	100	0.97	3	100	100.00
IBULHSGFIN	NQ	09-Oct-2023	963.00	967.00	967.00	967.00	967.00	967.00	967.00	206	1.99	3	206	100.00
IBULHSGFIN	Y1	09-Oct-2023	1147.00	1137.06	1137.06	1137.06	1137.06	1137.06	1137.06	10	0.11	1	10	100.00
IBULHSGFIN	Y3	09-Oct-2023	985.00	985.00	989.00	985.00	989.00	989.00	987.46	57	0.56	8	55	96.49
IBULHSGFIN	YC	09-Oct-2023	948.90	948.00	948.00	948.00	948.00	948.00	948.00	5	0.05	1	5	100.00
IBULHSGFIN	YK	09-Oct-2023	970.00	982.40	982.40	982.40	982.40	982.40	982.40	37	0.36	1	37	100.00
IBULHSGFIN	YM	09-Oct-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	YT	09-Oct-2023	963.00	959.00	959.00	959.00		959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	09-Oct-2023	1005.45	965.01	965.01	965.00	965.00	965.00	965.01	79	0.76	6	79	100.00
IBULHSGFIN	Z3	09-Oct-2023	1023.85	1020.00	1031.67	1009.00	1029.60	1029.60	1021.95	1005	10.27	28	867	86.27
IBULHSGFIN	Z5	09-Oct-2023	850.10	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	2	10	100.00
IBULHSGFIN	ZS	09-Oct-2023	1030.00	1018.16	1018.16	1018.16	1018.16	1018.16	1018.16	13	0.13	1	13	100.00
IBULHSGFIN	ZY	09-Oct-2023	999.90	999.90	999.90	999.90	999.90	999.90	999.90	10	0.10	1	10	100.00
ICDSLTD	BE	09-Oct-2023	26.85	26.80	26.80	26.35	26.35	26.35	26.44	101	0.03	6	-	-
ICEMAKE	EQ	09-Oct-2023	648.65	638.55	654.80	590.05	607.80	607.75	618.72	132337	818.80	7684	69605	52.60
ICICI10GS	EQ	09-Oct-2023	217.90	216.20	217.00	216.20	216.20	216.20	216.50	540	1.17	11	219	40.56
ICICI500	EQ	09-Oct-2023	29.01	29.01	29.07	28.70	28.79	28.75	28.87	68166	19.68	1040	46187	67.76
ICICI5GSEC	EQ	09-Oct-2023	53.31	53.62	53.62	52.75	53.05	53.05	52.88	3527	1.87	21	3430	97.25
ICICIALPLV	EQ	09-Oct-2023	202.48	204.94	204.94	199.69	200.95	201.26	200.86	45180	90.75	949	37466	82.93
ICICIAUTO	EQ	09-Oct-2023	162.79	162.92	162.92	160.31	161.54	161.01	161.05	5825	9.38	248	3774	64.79
ICICIB22	EQ	09-Oct-2023	75.10	72.85	75.50	72.85	74.53	74.39	74.47	586380	436.67	3210	487858	83.20
ICICIBANK	EQ	09-Oct-2023	945.20	940.25	942.05	936.30	939.40	938.60	939.59	6725306	63190.21	164572	4766205	70.87
ICICIBANKN	EQ	09-Oct-2023	44.80	44.29	44.60	44.28	44.39	44.31	44.35	220471	97.79	700	92942	42.16
ICICIBANKP	EQ	09-Oct-2023	228.70	235.55	235.55	225.82	227.10	227.32	227.40	14238	32.38	268	10922	76.71
ICICICOMMO	EQ	09-Oct-2023	63.92	63.93	64.97	63.00	63.28	63.15	63.21	42790	27.05	493	39180	91.56
ICICICONSU	EQ	09-Oct-2023	86.09	86.00	86.14	85.55	85.56	85.89	85.91	1024	0.88	40	887	86.62
ICICIFIN	EQ	09-Oct-2023	20.86	20.86	20.98	20.50	20.50	20.54	20.63	43257	8.92	249	27423	63.40
ICICIFMCG	EQ	09-Oct-2023	531.50	531.00	531.89	526.06	531.00	531.04	530.91	1482	7.87	199	953	64.30
ICICIGI	EQ	09-Oct-2023	1319.65	1314.95	1320.65	1295.05	1299.00	1298.55	1304.86	120033	1566.26	12434	41049	34.20
ICICIGOLD	EQ	09-Oct-2023	49.72	49.72	50.80	49.72	50.33	50.46	50.48	1278924	645.59	9368	1142476	89.33
ICICIINFRA	EQ	09-Oct-2023	63.74	64.80	64.80	62.23	63.19	62.86	63.05	16876	10.64	94	11722	69.46
ICICILIQ	EQ	09-Oct-2023	999.96	1000.00	1000.10	999.45	1000.00	999.99	999.99	569788	5697.84	1284	367684	64.53
ICICILOVOL	EQ	09-Oct-2023	162.22	167.10	167.10	158.36	160.80	160.99	161.49	383738	619.69	1510	376200	98.04
ICICIM150	EQ	09-Oct-2023	154.09	153.94	153.95	151.35	151.85	152.06	152.59	57447	87.66	1432	50860	88.53
ICICIMCAP	EQ	09-Oct-2023	120.03	117.85	120.99	117.85	119.24	119.18	119.23	5418	6.46	262	3219	59.41
ICICIMOM30	EQ	09-Oct-2023	23.29	23.49	23.50	23.01	23.11	23.12	23.17	59119	13.70	244	44469	75.22
ICICINF100	EQ	09-Oct-2023	214.38	207.95	215.97	207.95	213.81	213.46	213.75	17260	36.89	1079	12152	70.41
ICICINIFTY	EQ	09-Oct-2023	215.93	209.45	215.79	209.45	214.48	214.28	214.77	222134	477.09	10477	193990	87.33
ICICINV20	EQ	09-Oct-2023	114.55	118.00	118.00	113.50	114.15	114.24	114.39	22797	26.08	1637	16364	71.78
ICICINXT50	EQ	09-Oct-2023	46.50	45.10	46.48	45.10	45.95	45.85	45.94	103730	47.66	1558	65485	63.13
ICICIPHARM	EQ	09-Oct-2023	96.51	96.48	97.00	96.06	96.72	96.58	96.57	20645	19.94	165	2399	11.62
ICICIPRULI	EQ	09-Oct-2023	559.35	559.00	560.70	541.00	542.65	543.80	548.81	1180000	6475.95	24582	605907	51.35
ICICIQTY30	EQ	09-Oct-2023	163.96	163.96	164.00	163.11	163.81	163.81	163.89	3321	5.44	17	3279	98.74
ICICISENSX	EQ	09-Oct-2023	735.16	735.00	735.16	726.16	730.34	730.49	730.62	4169	30.46	181	2873	68.91
ICICISILVE	EQ	09-Oct-2023	71.30	72.00	73.28	70.97	71.45	71.50	71.33	3249821	2318.08	2790	3139292	96.60
ICICITECH	EQ	09-Oct-2023	33.93	33.98	34.25	33.55	34.01	33.91	34.12	2894880	987.85	1217	2654744	91.70
ICIL	EQ	09-Oct-2023	227.65	226.90	226.90	221.00	223.35	223.85	223.44	160173	357.89	5097	74278	46.37
ICRA	EQ	09-Oct-2023	5463.10	5463.10	5480.00	5360.00	5445.00	5452.30	5436.72	2717	147.72	627	1284	47.26
IDBI	EQ	09-Oct-2023	69.75	68.00	68.60	65.90	66.55	66.75	67.24	15282624	10275.82	28230	4613457	30.19
IDEA	EQ	09-Oct-2023	10.95	10.70	11.40	10.55	10.90	10.90	10.96	388193444	42532.99	91195	74040765	19.07
IDEAFORGE	EQ	09-Oct-2023	823.40	828.00	828.95	780.05	781.00	785.45	796.60	526548	4194.50	34983	341064	64.77
IDFC	EQ	09-Oct-2023	124.40	123.00	123.45	121.10	122.50	122.75	122.41	10276242	12578.65	31085	5809971	56.54
IDFCFIRSTB	EQ	09-Oct-2023	91.40	90.05	90.40	88.90	89.95	90.05	89.84	23075073	20731.20	101731	9354378	40.54
IDFNIFTYET	EQ	09-Oct-2023	211.20	216.48	216.48	208.71	209.83	209.83	210.72	624	1.31	31	427	68.43
IEL	BE	09-Oct-2023	10.00	10.50	10.50	9.50	10.40	10.45	10.25	162803	16.68	430	-	-
IEX	EQ	09-Oct-2023	133.80	132.00	132.90	129.55	131.20	131.50	131.72	6882229	9065.18	38530	3089155	44.89
IFBAGRO	EQ	09-Oct-2023	523.40	522.35	525.95	516.20	517.60	518.95	521.46	1555	8.11	202	1112	71.51
IFBIND	EQ	09-Oct-2023	909.15	899.00	901.55	882.25	887.00	890.20	892.21	9885	88.20	1824	3846	38.91
IFCI	EQ	09-Oct-2023	24.50	24.20	24.20	22.50	22.55	22.65	23.19	38861343	9012.98	30483	12678694	32.63
IFCI	NI	09-Oct-2023	2314.19	2292.00	2292.00	2292.00	2292.00	2292.00	2292.00	46	1.05	1	46	100.00
IFGLEXPOR	EQ	09-Oct-2023	465.85	475.05	479.90	462.50	468.20	465.45	470.71	35420	166.73	2871	16704	47.16
IGARASHI	EQ	09-Oct-2023	619.85	617.65	629.05	594.05	615.00	615.50	616.90	50453	311.24	4985	20696	41.02
IGL	EQ	09-Oct-2023	460.45	455.20	462.00	448.60	460.30	460.45	457.57	1310570	5996.81	16360	769653	58.73
IGPL	EQ	09-Oct-2023	516.00	511.00	516.90	503.95	505.70	505.70	508.46	24165	122.87	2579	13443	55.63
IIFCL	N2	09-Oct-2023	1059.03	1062.05	1062.10	1041.10	1062.10	1062.10	1052.71	1010	10.63	5	1010	100.00
IIFCL	N4	09-Oct-2023	1325.00	1325.00	1337.90	1325.00	1337.90	1337.90	1332.81	413	5.50	4	413	100.00
IIFL	EQ	09-Oct-2023	636.00	639.00	639.00	620.05	620.55	627.40	627.45	272919	1712.44	18971	148447	54.39
IIFL	N6	09-Oct-2023	1010.70	1012.00	1025.00	1012.00	1019.00	1019.00	1018.84	197	2.01	4	197	100.00
IIFL	NE	09-Oct-2023	1004.00	1015.00	1020.00	1015.00	1020.00	1020.00	1019.83	300	3.06	4	300	100.00
IIFL	NF	09-Oct-2023	980.00	980.00	985.00	977.50	977.60	979.78	981.50	5328	52.29	60	5196	97.52
IIFL	NJ	09-Oct-2023	1030.35	963.50	983.80	960.80	983.80	983.80	970.02	168	1.63	7	100	59.52
IIFL	NL	09-Oct-2023	954.00	954.00	957.99	951.00	953.35	953.35	953.43	1325	12.63	15	1323	99.85
IIFL	NM	09-Oct-2023	969.00	991.40	991.45	991.40	991.45	991.41	991.42	75	0.74	3	75	100.00
IIFL	NO	09-Oct-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	50	0.50	2	50	100.00
IIFL	NP	09-Oct-2023	1020.00	1015.26	1015.26	1015.00	1015.00	1015.00	1015.12	255	2.59	5	255	100.00
IIFL	NS	09-Oct-2023	952.48	945.00	950.00	936.00	945.00	943.85	941.08	1191	11.21	23	1090	91.52
IIFL	NV	09-Oct-2023	960.25	960.20	984.00	958.00	974.00	974.00	958.64	182	1.74	7	182	100.00
IIFL	NW	09-Oct-2023	958.91	958.60	958.91	958.60	958.91	958.91	958.74	186	1.78	3	186	100.00
IIFL	NX	09-Oct-2023	945.55	945.55	945.55	945.55	945.55	945.55	945.55	76	0.72	4	76	100.00
IIFL	NZ	09-Oct-2023	948.00	920.00	922.00	920.00	921.00	921.00	920.41	75	0.69	3	75	100.00
IIFLSEC	EQ	09-Oct-2023	88.70	88.45	90.20	87.00	87.85	88.15	88.61	1196540	1060.21	7950	579376	48.42
IIHFL	N4	09-Oct-2023	966.00	969.00	969.00	965.00	965.00	965.00	965.04	490	4.73	4	490	100.00
IIHFL	N5	09-Oct-2023	978.75	980.00	980.00	979.00	980.00	979.99	979.93	1990	19.50	23	1990	100.00
IIHFL	N7	09-Oct-2023	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	10	0.10	1	10	100.00
IIHFL	N8	09-Oct-2023	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	9	0.10	2	9	100.00
IIHFL	NC	09-Oct-2023	925.90	921.00	930.00	910.00	929.00	929.00	916.30	1174	10.76	12	1174	100.00
IITL	BE	09-Oct-2023	106.70	106.70	106.70	104.50	104.80	105.95	105.05	1184	1.24	15	-	-
IKIO	EQ	09-Oct-2023	357.95	353.00	353.25	341.00	344.00	345.45	347.99	233748	813.42	10747	115760	49.52
IL&FSENGG	BZ	09-Oct-2023	20.15	20.55	20.55	20.55	20.55	20.55	20.55	20790	4.27	31	-	-
IL&FSTRANS	BZ	09-Oct-2023	4.50	4.70	4.70	4.70	4.70	4.70	4.70	15366	0.72	30	-	-
IMAGICAA	EQ	09-Oct-2023	52.70	50.80	52.40	49.55	49.70	49.95	50.53	1314882	664.46	5738	619081	47.08
IMFA	EQ	09-Oct-2023	424.00	423.00	428.20	406.85	407.50	408.75	412.06	91351	376.43	7795	40974	44.85
IMPAL	EQ	09-Oct-2023	781.05	781.25	787.00	767.80	776.00	778.00	777.64	2510	19.52	273	1717	68.41
IMPEXFERRO	BE	09-Oct-2023	3.20	3.15	3.15	3.15	3.15	3.15	3.15	2759	0.09	13	-	-
INCREDIBLE	EQ	09-Oct-2023	30.15	31.15	32.00	29.30	30.50	30.30	30.45	121441	36.98	1702	46675	38.43
INDBANK	BE	09-Oct-2023	35.75	34.25	35.30	34.25	34.30	34.25	34.44	47408	16.33	369	-	-
INDHOTEL	EQ	09-Oct-2023	422.95	420.00	420.70	413.30	415.00	415.50	416.47	2768044	11527.99	44655	1110553	40.12
INDIACEM	EQ	09-Oct-2023	231.20	229.50	229.55	223.65	224.40	225.00	225.64	2461506	5554.27	15461	643519	26.14
INDIAGLYCO	EQ	09-Oct-2023	697.50	712.70	712.70	692.25	693.65	695.00	702.20	95409	669.96	4927	48747	51.09
INDIAMART	EQ	09-Oct-2023	2867.90	2867.90	2867.90	2790.00	2803.00	2804.60	2810.85	132425	3722.27	18575	47592	35.94
INDIANB	EQ	09-Oct-2023	426.05	420.00	424.00	402.00	403.40	403.25	409.74	1817791	7448.23	31274	841171	46.27
INDIANCARD	EQ	09-Oct-2023	249.55	251.00	251.00	242.05	243.60	243.70	246.33	3731	9.19	235	2434	65.24
INDIANHUME	EQ	09-Oct-2023	252.65	246.40	249.95	236.30	242.45	241.65	242.08	63136	152.84	3691	31848	50.44
INDIGO	EQ	09-Oct-2023	2535.50	2498.05	2500.00	2440.30	2472.65	2473.50	2470.69	782723	19338.66	44903	293687	37.52
INDIGOPNTS	EQ	09-Oct-2023	1506.45	1476.00	1488.40	1451.30	1465.00	1467.50	1466.10	92757	1359.91	17462	47826	51.56
INDIGRID	IV	09-Oct-2023	135.31	136.29	136.99	135.01	135.11	135.31	135.54	195791	265.38	747	168597	86.11
INDIGRID	NB	09-Oct-2023	1011.29	1011.29	1011.29	1011.29	1011.29	1011.29	1011.29	5	0.05	1	5	100.00
INDIGRID	ND	09-Oct-2023	999.80	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	37	0.37	1	37	100.00
INDIGRID	NJ	09-Oct-2023	1027.00	1030.00	1030.00	1025.00	1027.00	1027.00	1025.68	3206	32.88	29	2883	89.93
INDIGRID	NL	09-Oct-2023	1000.16	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	7	0.07	1	7	100.00
INDLMETER	BZ	09-Oct-2023	4.85	4.95	4.95	4.60	4.65	4.65	4.67	7146	0.33	25	-	-
INDNIPPON	EQ	09-Oct-2023	503.55	493.55	509.30	485.65	495.00	488.75	492.12	15055	74.09	2022	6990	46.43
INDOAMIN	EQ	09-Oct-2023	117.35	117.35	117.35	112.70	113.00	113.75	113.90	104618	119.16	2453	52282	49.97
INDOBORAX	BE	09-Oct-2023	161.15	158.50	161.90	156.55	159.95	158.45	158.69	24364	38.66	412	-	-
INDOCO	EQ	09-Oct-2023	332.35	332.00	338.40	325.30	335.55	335.70	333.13	189674	631.86	6495	109987	57.99
INDORAMA	EQ	09-Oct-2023	50.95	50.40	50.85	48.50	48.95	49.15	49.35	422655	208.57	2189	110797	26.21
INDOSTAR	BE	09-Oct-2023	172.90	172.65	174.70	169.10	170.10	170.60	172.04	33138	57.01	198	-	-
INDOTECH	BE	09-Oct-2023	439.00	459.00	460.95	442.00	460.95	460.95	460.64	32001	147.41	292	-	-
INDOTHAI	EQ	09-Oct-2023	226.30	226.25	226.25	217.05	220.95	220.75	220.06	2366	5.21	73	1779	75.19
INDOWIND	BE	09-Oct-2023	13.50	13.50	13.60	12.90	13.40	13.45	13.15	176973	23.26	556	-	-
INDRAMEDCO	BE	09-Oct-2023	176.90	176.05	180.00	170.20	175.00	175.05	174.31	110072	191.86	1890	-	-
INDSWFTLAB	EQ	09-Oct-2023	93.85	92.10	92.85	89.80	89.80	90.15	90.93	146042	132.80	2102	74623	51.10
INDSWFTLTD	BE	09-Oct-2023	16.00	15.20	15.20	15.20	15.20	15.20	15.20	3516	0.53	51	-	-
INDTERRAIN	EQ	09-Oct-2023	64.25	63.95	63.95	61.30	62.00	62.05	62.24	198962	123.82	1801	96703	48.60
INDUSINDBK	EQ	09-Oct-2023	1434.80	1420.10	1445.00	1410.00	1424.10	1428.55	1430.69	1613546	23084.78	75765	612564	37.96
INDUSTOWER	EQ	09-Oct-2023	180.80	180.10	182.80	177.00	178.65	179.25	179.96	6436174	11582.62	38828	2343065	36.40
INFIBEAM	EQ	09-Oct-2023	20.25	19.95	21.40	19.25	20.35	20.40	20.60	173092443	35656.31	149135	30483525	17.61
INFINIUM	SM	09-Oct-2023	261.00	247.95	247.95	247.95	247.95	247.95	247.95	12000	29.75	6	12000	100.00
INFOBEAN	EQ	09-Oct-2023	462.90	452.35	460.00	452.35	459.00	455.15	456.09	13688	62.43	2505	8274	60.45
INFOLLION	SM	09-Oct-2023	188.50	188.50	188.50	183.00	183.00	184.00	186.50	8000	14.92	5	8000	100.00
INFOMEDIA	BE	09-Oct-2023	6.15	6.40	6.40	5.85	6.05	6.05	6.07	5567	0.34	38	-	-
INFRABEES	EQ	09-Oct-2023	647.07	654.79	654.79	638.28	640.00	641.12	640.07	4256	27.24	347	3402	79.93
INFY	EQ	09-Oct-2023	1478.70	1464.90	1491.00	1462.20	1475.75	1475.45	1480.76	3567552	52826.89	173179	1845921	51.74
INGERRAND	EQ	09-Oct-2023	2917.05	2901.00	2998.40	2875.20	2879.65	2886.95	2937.18	27087	795.59	7765	10626	39.23
INNOVANA	SM	09-Oct-2023	565.00	558.00	558.00	555.00	556.00	556.00	556.30	4000	22.25	7	4000	100.00
INNOVATIVE	SM	09-Oct-2023	6.10	6.15	6.40	6.15	6.35	6.40	6.31	69000	4.35	21	48000	69.57
INOXGREEN	EQ	09-Oct-2023	66.05	65.55	66.55	63.80	64.55	64.65	65.10	1580110	1028.73	8554	609023	38.54
INOXWIND	EQ	09-Oct-2023	209.35	207.50	215.80	206.20	207.50	208.30	212.05	1439590	3052.59	20125	727590	50.54
INSECTICID	EQ	09-Oct-2023	513.20	511.90	512.00	502.25	504.00	509.45	508.88	66948	340.68	4434	45253	67.59
INSPIRE	ST	09-Oct-2023	71.20	71.20	72.00	68.30	70.40	70.65	71.06	394000	279.99	183	380000	96.45
INSPIRISYS	EQ	09-Oct-2023	62.60	64.70	64.70	61.25	61.25	62.55	62.78	6037	3.79	137	4132	68.44
INTELLECT	EQ	09-Oct-2023	697.10	695.05	708.95	676.10	688.00	687.90	691.95	254974	1764.30	11306	90900	35.65
INTENTECH	EQ	09-Oct-2023	82.20	82.00	82.00	78.00	78.05	78.75	79.67	93019	74.11	1286	54654	58.76
INTLCONV	EQ	09-Oct-2023	81.95	81.00	81.00	78.60	79.20	79.65	79.65	145098	115.57	1780	69843	48.14
INVENTURE	EQ	09-Oct-2023	2.30	2.30	2.30	2.20	2.25	2.25	2.27	2495733	56.57	1828	1447604	58.00
IOB	EQ	09-Oct-2023	46.25	45.00	45.25	42.90	43.10	43.30	44.28	66403485	29400.74	79113	9938380	14.97
IOC	EQ	09-Oct-2023	89.75	88.45	88.60	87.00	87.40	87.45	87.62	10345543	9065.01	71267	5620838	54.33
IOLCP	EQ	09-Oct-2023	472.35	465.00	467.35	453.00	453.85	455.15	458.63	245385	1125.41	10378	107681	43.88
IONEXCHANG	EQ	09-Oct-2023	513.75	502.15	519.45	500.00	514.70	513.45	510.31	99779	509.18	15137	49779	49.89
IPCALAB	EQ	09-Oct-2023	933.90	930.95	956.35	925.25	934.55	936.10	942.93	659239	6216.15	24285	194957	29.57
IPL	EQ	09-Oct-2023	299.25	297.00	299.70	283.30	285.35	285.45	291.52	1547088	4510.15	21374	525994	34.00
IRB	EQ	09-Oct-2023	32.50	32.00	32.65	31.00	31.05	31.20	31.85	29925369	9530.66	36601	12668650	42.33
IRBINVIT	IV	09-Oct-2023	70.58	69.81	70.94	69.81	70.48	70.36	70.38	121326	85.39	1069	97502	80.36
IRCON	EQ	09-Oct-2023	141.55	137.95	137.95	131.60	132.70	132.90	135.04	9431758	12736.40	54727	3098697	32.85
IRCTC	EQ	09-Oct-2023	719.80	709.00	710.00	698.25	701.00	702.85	703.39	1760290	12381.78	42662	798389	45.36
IREDA	N6	09-Oct-2023	1299.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	200	2.65	1	200	100.00
IRFC	EQ	09-Oct-2023	74.85	72.65	72.95	70.35	71.05	71.15	71.65	49805228	35684.34	202967	18939456	38.03
IRFC	N4	09-Oct-2023	1050.66	1053.30	1053.30	1053.30	1053.30	1053.30	1053.30	4	0.04	1	4	100.00
IRFC	N9	09-Oct-2023	1047.25	1047.31	1052.00	1047.31	1052.00	1047.34	1047.34	302	3.16	6	302	100.00
IRFC	NA	09-Oct-2023	1185.00	1186.00	1186.02	1178.01	1178.01	1183.64	1183.66	151	1.79	5	151	100.00
IRFC	NE	09-Oct-2023	1209.99	1205.00	1211.00	1201.00	1202.00	1202.35	1204.09	378	4.55	11	368	97.35
IRFC	NJ	09-Oct-2023	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
IRFC	NO	09-Oct-2023	1121.99	1121.00	1121.00	1120.00	1121.00	1121.00	1120.12	1718	19.24	15	1696	98.72
IRIS	BE	09-Oct-2023	105.00	103.90	104.45	100.05	103.55	103.45	102.78	28485	29.28	217	-	-
IRISDOREME	EQ	09-Oct-2023	86.50	86.95	87.00	81.50	82.75	82.80	84.17	111769	94.07	1191	61466	54.99
ISEC	EQ	09-Oct-2023	628.35	617.00	624.45	617.00	618.20	619.05	619.51	112777	698.66	4996	68182	60.46
ISFT	EQ	09-Oct-2023	133.45	132.05	134.50	129.00	130.30	130.80	131.25	45133	59.24	968	30369	67.29
ISGEC	EQ	09-Oct-2023	706.90	700.00	721.10	694.10	715.40	715.25	712.51	81000	577.13	8370	40904	50.50
ISHAN	SM	09-Oct-2023	31.60	32.00	33.00	32.00	33.00	33.00	32.50	3200	1.04	2	3200	100.00
ISMTLTD	EQ	09-Oct-2023	76.45	76.40	76.40	73.00	73.25	73.35	73.90	248242	183.46	2316	126159	50.82
ITBEES	EQ	09-Oct-2023	34.01	34.02	34.25	33.75	33.85	33.88	34.03	4402773	1498.32	13084	2680983	60.89
ITC	EQ	09-Oct-2023	442.15	440.95	443.20	437.25	439.65	440.45	440.61	5611154	24723.16	131925	3137698	55.92
ITDC	EQ	09-Oct-2023	395.10	390.00	400.00	380.55	382.20	383.70	389.30	71218	277.25	5845	25765	36.18
ITDCEM	EQ	09-Oct-2023	222.45	218.10	218.70	212.65	214.45	214.00	215.19	533997	1149.09	11555	250061	46.83
ITI	EQ	09-Oct-2023	192.00	190.20	225.90	184.20	211.85	215.00	216.00	44089403	95234.04	276948	3291817	7.47
IVC	BE	09-Oct-2023	7.90	8.00	8.00	7.70	7.90	7.85	7.90	115760	9.15	526	-	-
IVP	EQ	09-Oct-2023	165.80	165.75	176.95	159.50	161.75	160.80	170.47	148711	253.51	3096	46616	31.35
IVZINGOLD	EQ	09-Oct-2023	5049.05	5162.40	5234.00	5117.35	5140.00	5140.00	5150.21	76	3.91	35	54	71.05
IVZINNIFTY	EQ	09-Oct-2023	2176.60	2231.01	2231.01	2164.25	2181.69	2181.69	2183.93	8	0.17	4	6	75.00
IWEL	EQ	09-Oct-2023	2601.25	2555.05	2648.95	2498.55	2550.10	2564.55	2584.01	6218	160.67	1551	3452	55.52
IZMO	BE	09-Oct-2023	189.00	186.80	187.25	186.80	187.10	187.10	186.99	11117	20.79	39	-	-
J&KBANK	EQ	09-Oct-2023	114.00	111.50	113.10	108.30	109.80	110.00	110.71	9035438	10002.91	52807	3005620	33.26
JAGRAN	EQ	09-Oct-2023	102.85	100.10	102.40	98.35	99.00	99.15	100.32	167715	168.25	2513	95597	57.00
JAGSNPHARM	EQ	09-Oct-2023	423.25	421.40	423.40	412.20	419.65	419.50	418.40	10344	43.28	935	5554	53.69
JAIBALAJI	BE	09-Oct-2023	507.15	504.50	515.00	483.00	495.00	500.90	499.88	365428	1826.69	4056	-	-
JAICORPLTD	EQ	09-Oct-2023	236.45	234.00	234.00	222.10	222.70	223.65	227.19	1734766	3941.15	15853	647066	37.30
JAINAM	SM	09-Oct-2023	135.80	131.00	131.00	130.05	130.05	130.05	130.53	2000	2.61	2	2000	100.00
JAIPURKURT	EQ	09-Oct-2023	84.00	85.70	85.70	81.00	85.50	85.05	84.25	35285	29.73	305	26064	73.87
JALAN	SM	09-Oct-2023	4.55	4.55	4.60	4.55	4.55	4.55	4.56	21000	0.96	7	21000	100.00
JAMNAAUTO	EQ	09-Oct-2023	119.55	118.50	118.50	113.80	114.40	114.45	115.45	965716	1114.94	8084	559739	57.96
JASH	EQ	09-Oct-2023	1504.10	1480.00	1499.90	1412.00	1436.70	1439.30	1457.39	9212	134.26	1557	4826	52.39
JAYAGROGN	EQ	09-Oct-2023	204.40	203.60	203.60	198.00	198.00	199.00	200.41	14461	28.98	938	9262	64.05
JAYBARMARU	EQ	09-Oct-2023	273.90	273.00	273.00	263.00	265.00	264.40	265.70	24656	65.51	693	15354	62.27
JAYNECOIND	EQ	09-Oct-2023	39.00	39.00	40.95	37.85	39.15	39.30	39.83	784913	312.64	2297	412381	52.54
JAYSREETEA	EQ	09-Oct-2023	109.40	108.00	108.65	101.10	102.00	102.40	104.56	172736	180.61	2965	83700	48.46
JBCHEPHARM	EQ	09-Oct-2023	1490.25	1479.05	1518.70	1455.90	1474.95	1474.45	1491.69	158423	2363.18	18575	74035	46.73
JBMA	BE	09-Oct-2023	1299.20	1264.05	1280.00	1255.00	1260.85	1260.40	1265.51	46326	586.26	4801	-	-
JCHAC	EQ	09-Oct-2023	1203.80	1218.00	1218.00	1169.10	1178.00	1175.75	1182.08	16862	199.32	3130	8712	51.67
JETAIRWAYS	BZ	09-Oct-2023	67.70	67.00	67.70	67.00	67.50	67.50	67.24	169670	114.08	430	-	-
JETFREIGHT	BE	09-Oct-2023	10.10	10.10	10.20	9.60	9.75	9.60	9.75	60788	5.93	198	-	-
JFLLIFE	SM	09-Oct-2023	46.65	46.50	46.50	46.25	46.30	46.30	46.35	30000	13.91	3	30000	100.00
JHS	BE	09-Oct-2023	22.20	21.55	22.70	21.15	21.70	21.85	21.62	35892	7.76	85	-	-
JINDALPHOT	EQ	09-Oct-2023	515.65	515.00	515.00	492.00	497.00	495.05	500.98	27755	139.05	3635	14174	51.07
JINDALPOLY	EQ	09-Oct-2023	685.75	674.00	693.35	667.05	677.00	676.60	680.19	40781	277.39	4369	19910	48.82
JINDALSAW	EQ	09-Oct-2023	345.30	343.25	344.80	328.55	337.00	334.25	338.24	458340	1550.29	11735	227356	49.60
JINDALSTEL	EQ	09-Oct-2023	683.45	677.95	680.00	663.55	675.80	676.55	673.96	1118794	7540.26	25282	313095	27.99
JINDRILL	EQ	09-Oct-2023	684.35	684.00	685.00	640.50	652.00	655.85	665.45	213497	1420.72	14094	84377	39.52
JINDWORLD	EQ	09-Oct-2023	367.45	366.00	372.60	358.20	366.00	365.90	365.17	39084	142.72	2220	16574	42.41
JIOFIN	EQ	09-Oct-2023	225.10	223.00	223.00	218.85	219.55	219.65	220.48	9696908	21379.95	134087	6219911	64.14
JISLDVREQS	BE	09-Oct-2023	33.50	33.50	33.50	32.10	32.50	32.95	32.84	49494	16.26	141	-	-
JISLJALEQS	EQ	09-Oct-2023	65.05	62.70	63.75	61.10	61.40	61.55	62.38	7122413	4442.76	18878	3119319	43.80
JITFINFRA	BE	09-Oct-2023	476.10	499.90	499.90	486.30	499.90	499.90	499.66	124382	621.48	575	-	-
JIWANRAM	SM	09-Oct-2023	19.85	20.00	20.00	19.35	19.50	19.50	19.60	156000	30.57	26	150000	96.15
JKCEMENT	EQ	09-Oct-2023	3161.05	3161.00	3161.00	3071.00	3075.90	3088.95	3098.63	41386	1282.40	6134	9390	22.69
JKIL	EQ	09-Oct-2023	433.55	432.80	435.65	420.25	422.35	423.70	427.64	102613	438.82	7721	44937	43.79
JKLAKSHMI	EQ	09-Oct-2023	675.30	682.70	684.45	663.65	669.60	668.85	669.71	316978	2122.85	19349	177876	56.12
JKPAPER	EQ	09-Oct-2023	388.00	380.35	387.45	376.40	380.50	380.45	382.05	459504	1755.55	11443	215087	46.81
JKTYRE	EQ	09-Oct-2023	282.75	276.50	279.85	265.00	266.80	267.15	270.26	1141092	3083.92	21317	481302	42.18
JLHL	EQ	09-Oct-2023	1154.25	1140.00	1140.00	1062.10	1070.00	1082.10	1104.38	198187	2188.73	18899	68824	34.73
JMA	EQ	09-Oct-2023	78.40	74.30	77.35	74.25	76.00	75.60	75.95	26141	19.85	464	11442	43.77
JMFINANCIL	EQ	09-Oct-2023	88.45	88.30	88.30	85.30	85.95	85.75	86.48	2637958	2281.20	12074	1025526	38.88
JOCIL	EQ	09-Oct-2023	194.20	192.25	192.65	187.85	190.45	190.45	190.29	13163	25.05	329	8660	65.79
JPASSOCIAT	EQ	09-Oct-2023	11.25	10.90	11.20	10.55	10.85	10.80	10.93	21081360	2305.21	7588	7341614	34.83
JPOLYINVST	EQ	09-Oct-2023	528.35	528.30	528.30	489.70	491.50	493.55	499.33	20182	100.77	2683	10311	51.09
JPPOWER	EQ	09-Oct-2023	9.80	9.45	9.50	8.95	9.05	9.05	9.16	130737464	11977.30	47789	43165268	33.02
JSL	EQ	09-Oct-2023	476.45	458.00	467.90	457.00	457.30	460.20	461.96	721656	3333.75	32115	403814	55.96
JSLL	SM	09-Oct-2023	1052.10	1070.05	1150.00	1070.05	1135.00	1132.95	1124.76	22500	253.07	43	15000	66.67
JSWENERGY	EQ	09-Oct-2023	419.65	410.00	417.25	400.65	412.95	412.40	408.18	4774705	19489.20	42973	2272519	47.59
JSWHL	EQ	09-Oct-2023	4982.40	4919.05	4941.80	4783.20	4783.20	4834.80	4837.14	53981	2611.13	1161	51659	95.70
JSWINFRA	EQ	09-Oct-2023	171.60	168.00	169.05	161.20	161.95	162.85	165.32	8685101	14358.52	77946	4807157	55.35
JSWSTEEL	EQ	09-Oct-2023	765.20	756.50	761.40	749.15	755.95	757.55	755.66	725323	5480.95	40485	286798	39.54
JTEKTINDIA	EQ	09-Oct-2023	142.40	139.35	141.00	136.00	136.30	137.20	137.85	144304	198.92	3423	73925	51.23
JTLIND	EQ	09-Oct-2023	238.00	234.45	234.85	228.00	229.00	229.25	230.91	878137	2027.72	10317	472693	53.83
JUBLFOOD	EQ	09-Oct-2023	532.90	530.10	539.95	525.65	535.00	536.90	532.59	2831589	15080.88	59191	1348249	47.61
JUBLINDS	EQ	09-Oct-2023	656.20	654.05	654.95	591.00	595.80	596.85	611.48	116155	710.26	11131	55273	47.59
JUBLINGREA	EQ	09-Oct-2023	484.05	480.95	483.60	470.20	473.50	473.95	478.30	134401	642.84	10010	67172	49.98
JUBLPHARMA	EQ	09-Oct-2023	427.90	427.90	435.60	416.45	424.10	427.00	427.25	107823	460.68	5864	48818	45.28
JUNIORBEES	EQ	09-Oct-2023	475.89	490.15	490.15	461.60	469.75	470.57	471.01	135659	638.97	11015	69141	50.97
JUSTDIAL	EQ	09-Oct-2023	747.20	744.00	745.00	731.05	735.80	736.20	738.43	76641	565.94	4571	37428	48.84
JWL	EQ	09-Oct-2023	314.20	302.25	306.90	298.50	298.50	298.50	300.83	698161	2100.28	11795	420864	60.28
JYOTHYLAB	EQ	09-Oct-2023	360.60	354.95	361.95	350.05	357.25	359.95	358.43	730990	2620.08	22654	290992	39.81
JYOTISTRUC	BE	09-Oct-2023	15.80	15.85	16.10	15.85	16.10	16.10	15.99	3952564	631.88	480	-	-
KABRAEXTRU	EQ	09-Oct-2023	450.05	447.95	447.95	436.05	436.25	437.45	439.69	45529	200.18	2794	26116	57.36
KAJARIACER	EQ	09-Oct-2023	1319.40	1305.00	1310.00	1275.00	1280.00	1279.75	1288.67	95950	1236.47	12078	55771	58.13
KAKATCEM	EQ	09-Oct-2023	224.10	224.10	230.45	215.10	222.00	221.20	222.93	12922	28.81	755	6636	51.35
KALAMANDIR	EQ	09-Oct-2023	243.35	239.05	243.00	233.00	233.25	234.95	238.39	914208	2179.37	13284	493977	54.03
KALYANIFRG	BE	09-Oct-2023	468.55	460.00	460.00	459.20	459.20	459.20	459.75	350	1.61	20	-	-
KALYANKJIL	EQ	09-Oct-2023	258.15	257.25	260.70	241.50	251.00	251.25	253.47	6668843	16903.71	74636	2015255	30.22
KAMATHOTEL	EQ	09-Oct-2023	201.95	197.00	201.50	193.35	195.00	195.35	197.39	29935	59.09	760	20006	66.83
KAMDHENU	EQ	09-Oct-2023	311.10	305.80	312.70	302.60	304.40	304.30	306.53	58400	179.01	2970	31232	53.48
KAMOPAINTS	BE	09-Oct-2023	154.65	149.35	154.00	147.30	153.90	153.10	153.14	523407	801.54	736	-	-
KANANIIND	EQ	09-Oct-2023	9.50	9.95	9.95	9.90	9.95	9.95	9.95	390363	38.83	513	234692	60.12
KANDARP	SM	09-Oct-2023	21.85	21.90	21.90	20.00	20.00	20.00	21.09	20000	4.22	5	20000	100.00
KANORICHEM	EQ	09-Oct-2023	136.75	134.25	135.45	129.50	130.00	130.30	131.69	61572	81.09	2029	35126	57.05
KANPRPLA	EQ	09-Oct-2023	123.20	117.50	122.45	117.50	119.15	119.85	119.68	17221	20.61	530	9696	56.30
KANSAINER	EQ	09-Oct-2023	323.80	306.50	319.95	306.50	317.00	316.15	317.38	273373	867.64	8818	169147	61.87
KAPSTON	EQ	09-Oct-2023	179.00	179.05	182.35	171.00	173.00	175.65	176.64	11918	21.05	494	8877	74.48
KARMAENG	BE	09-Oct-2023	50.10	52.40	52.40	47.60	52.00	51.95	50.78	17063	8.66	165	-	-
KARURVYSYA	EQ	09-Oct-2023	132.65	130.00	133.80	128.00	130.05	129.50	131.16	1179276	1546.73	13729	751316	63.71
KAUSHALYA	BE	09-Oct-2023	8.70	8.65	8.65	8.30	8.30	8.30	8.33	174050	14.50	203	-	-
KAVVERITEL	BE	09-Oct-2023	7.95	7.95	7.95	7.85	7.85	7.85	7.88	1595	0.13	21	-	-
KAYA	EQ	09-Oct-2023	348.90	351.90	351.90	332.00	332.00	333.35	337.53	9335	31.51	602	7367	78.92
KAYNES	EQ	09-Oct-2023	2549.70	2555.95	2965.60	2555.95	2635.35	2631.15	2683.86	576967	15484.97	62501	141849	24.59
KBCGLOBAL	BE	09-Oct-2023	2.50	2.60	2.60	2.55	2.60	2.60	2.59	1349028	34.89	783	-	-
KCK	SM	09-Oct-2023	23.25	25.00	25.00	25.00	25.00	25.00	25.00	16000	4.00	3	16000	100.00
KCP	EQ	09-Oct-2023	133.90	133.90	136.75	127.65	133.05	133.60	132.67	1773950	2353.49	13074	709587	40.00
KCPSUGIND	EQ	09-Oct-2023	35.90	35.20	38.00	35.05	36.65	36.65	36.90	2068915	763.48	7942	797588	38.55
KDDL	EQ	09-Oct-2023	2049.10	2049.10	2079.00	1963.00	2033.00	2037.90	2027.61	16579	336.16	5407	8089	48.79
KDL	SM	09-Oct-2023	306.50	300.00	306.50	300.00	304.75	304.75	303.02	7200	21.82	8	6400	88.89
KEC	EQ	09-Oct-2023	685.90	675.00	678.95	661.00	668.00	664.35	668.73	131132	876.92	10998	49946	38.09
KECL	EQ	09-Oct-2023	126.55	126.50	136.65	121.25	127.00	127.25	129.81	3968426	5151.45	29556	1359419	34.26
KEEPLEARN	BE	09-Oct-2023	3.00	3.00	3.05	3.00	3.05	3.05	3.01	5943	0.18	12	-	-
KEI	EQ	09-Oct-2023	2725.80	2657.95	2709.80	2644.95	2661.00	2672.70	2670.45	173841	4642.34	24046	80273	46.18
KEL	ST	09-Oct-2023	73.70	72.95	75.90	71.00	75.00	74.55	73.94	70800	52.35	59	68400	96.61
KELLTONTEC	EQ	09-Oct-2023	86.80	85.20	85.25	82.05	83.00	82.70	83.59	747825	625.12	8165	371778	49.71
KENNAMET	EQ	09-Oct-2023	2655.15	2664.95	2689.00	2599.85	2630.35	2646.65	2644.72	6805	179.97	1965	3343	49.13
KERNEX	BE	09-Oct-2023	480.90	480.00	503.00	470.25	486.00	484.95	495.00	86433	427.85	664	-	-
KESORAMIND	BE	09-Oct-2023	88.35	87.50	90.05	84.90	88.25	88.45	87.81	454842	399.41	1146	-	-
KEYFINSERV	EQ	09-Oct-2023	111.80	110.05	110.05	108.15	109.50	109.70	109.16	1362	1.49	120	901	66.15
KFINTECH	EQ	09-Oct-2023	464.00	455.00	463.00	449.00	455.50	456.45	456.54	112122	511.88	9604	53315	47.55
KHADIM	EQ	09-Oct-2023	321.35	315.55	323.60	314.85	317.25	318.35	318.73	104400	332.75	5370	57643	55.21
KHAICHEM	EQ	09-Oct-2023	65.25	64.25	65.00	62.15	63.35	63.55	63.22	186453	117.88	2948	71957	38.59
KHAITANLTD	BE	09-Oct-2023	56.00	56.00	56.00	56.00	56.00	56.00	56.00	114	0.06	5	-	-
KHANDSE	EQ	09-Oct-2023	24.85	23.65	26.05	23.65	25.65	26.00	25.82	36488	9.42	71	24001	65.78
KICL	EQ	09-Oct-2023	2963.55	2950.00	2950.00	2840.00	2889.90	2867.30	2896.10	3953	114.48	1423	1780	45.03
KILITCH	BE	09-Oct-2023	261.00	261.95	263.00	261.95	263.00	263.00	262.33	15199	39.87	69	-	-
KIMS	EQ	09-Oct-2023	1917.95	1901.00	1950.90	1890.50	1909.95	1910.95	1924.49	47391	912.04	7304	24470	51.63
KINGFA	EQ	09-Oct-2023	2340.85	2291.00	2340.00	2220.00	2240.00	2243.00	2261.17	9854	222.82	1943	5120	51.96
KIOCL	EQ	09-Oct-2023	321.70	321.70	321.70	301.20	304.00	303.50	309.73	426143	1319.90	12044	138250	32.44
KIRIINDUS	EQ	09-Oct-2023	269.40	266.50	267.70	262.00	262.00	262.95	264.05	89825	237.18	3250	43731	48.68
KIRLFER	EQ	09-Oct-2023	468.10	465.50	471.90	455.50	464.35	467.30	466.07	87953	409.93	10593	41159	46.80
KIRLOSBROS	EQ	09-Oct-2023	886.05	886.75	894.20	864.35	878.50	878.00	879.98	45447	399.92	5882	23805	52.38
KIRLOSENG	EQ	09-Oct-2023	530.00	524.50	527.70	507.45	521.00	520.10	518.50	422530	2190.83	28120	223255	52.84
KIRLOSIND	EQ	09-Oct-2023	3116.25	3050.00	3085.00	3010.00	3017.30	3022.45	3039.93	2761	83.93	861	1814	65.70
KIRLPNU	EQ	09-Oct-2023	679.55	671.70	678.00	661.20	666.00	668.20	671.12	19879	133.41	3278	8491	42.71
KITEX	EQ	09-Oct-2023	209.15	202.80	204.50	196.20	199.15	197.60	199.23	306268	610.17	7576	148178	48.38
KKCL	EQ	09-Oct-2023	748.40	748.00	754.75	730.05	740.00	742.15	739.73	147962	1094.52	10213	94397	63.80
KMSUGAR	EQ	09-Oct-2023	35.05	34.90	35.35	34.10	34.45	34.45	34.77	677338	235.48	3426	239600	35.37
KNAGRI	SM	09-Oct-2023	132.05	131.45	131.45	130.00	130.00	130.00	130.48	4800	6.26	3	4800	100.00
KNRCON	EQ	09-Oct-2023	281.90	281.80	285.65	277.00	277.40	279.05	280.66	734162	2060.51	19193	439349	59.84
KODYTECH	ST	09-Oct-2023	227.85	220.00	220.00	216.45	216.50	216.60	217.18	44800	97.30	48	42400	94.64
KOHINOOR	EQ	09-Oct-2023	34.75	34.50	34.65	33.55	34.00	33.85	33.98	68807	23.38	733	42417	61.65
KOKUYOCMLN	BE	09-Oct-2023	136.95	135.20	135.20	131.20	133.00	132.45	132.72	38769	51.46	542	-	-
KOLTEPATIL	EQ	09-Oct-2023	479.10	468.00	472.95	459.00	464.10	464.00	465.65	152478	710.01	11082	62472	40.97
KOPRAN	EQ	09-Oct-2023	219.75	218.50	218.70	213.00	213.50	214.05	215.59	242352	522.48	5944	111342	45.94
KORE	SM	09-Oct-2023	301.00	289.05	300.95	289.05	300.95	300.95	293.81	8000	23.50	8	5000	62.50
KOTAKALPHA	EQ	09-Oct-2023	34.95	34.81	35.24	34.20	34.35	34.24	34.38	263596	90.63	1186	191798	72.76
KOTAKBANK	EQ	09-Oct-2023	1743.90	1730.00	1733.80	1717.05	1718.45	1719.30	1726.93	1839513	31767.02	123235	1131436	61.51
KOTAKBKETF	EQ	09-Oct-2023	452.43	451.79	456.60	446.71	450.00	449.61	449.79	386359	1737.81	1687	376292	97.39
KOTAKCONS	EQ	09-Oct-2023	84.90	84.75	84.75	84.75	84.75	84.75	84.75	124	0.11	2	89	71.77
KOTAKGOLD	EQ	09-Oct-2023	48.44	49.23	49.28	48.80	49.15	49.13	49.17	298886	146.96	1201	192441	64.39
KOTAKIT	EQ	09-Oct-2023	33.78	33.98	34.00	33.20	33.73	33.60	33.80	51815	17.51	374	31385	60.57
KOTAKLIQ	EQ	09-Oct-2023	1000.01	999.99	999.99	999.99	999.99	999.99	999.99	19	0.19	2	19	100.00
KOTAKLOVOL	EQ	09-Oct-2023	15.33	15.33	15.49	14.86	15.01	15.24	15.25	179985	27.44	148	173612	96.46
KOTAKMID50	EQ	09-Oct-2023	116.65	116.90	117.49	115.00	115.89	115.79	115.56	9699	11.21	233	6920	71.35
KOTAKMNC	EQ	09-Oct-2023	22.09	22.39	22.39	21.53	21.54	21.62	22.01	19381	4.27	83	9844	50.79
KOTAKNIFTY	EQ	09-Oct-2023	211.04	212.39	213.00	209.00	209.90	210.59	210.22	51137	107.50	529	31990	62.56
KOTAKNV20	EQ	09-Oct-2023	116.79	117.49	117.49	114.50	116.70	116.57	116.68	9295	10.85	270	4828	51.94
KOTAKPSUBK	EQ	09-Oct-2023	520.11	519.96	519.96	501.01	501.30	503.87	504.12	438563	2210.87	1397	411637	93.86
KOTAKSILVE	EQ	09-Oct-2023	69.43	72.48	72.48	68.73	68.90	69.05	69.08	914731	631.87	319	911881	99.69
KOTARISUG	BE	09-Oct-2023	54.45	55.00	55.00	52.00	52.85	52.25	52.85	138593	73.25	1517	-	-
KOTHARIPET	EQ	09-Oct-2023	123.55	113.00	123.50	113.00	114.80	114.65	116.63	260799	304.18	4297	120787	46.31
KOTHARIPRO	EQ	09-Oct-2023	130.20	130.20	130.20	122.00	123.85	123.30	125.41	26930	33.77	640	17896	66.45
KOTYARK	SM	09-Oct-2023	794.00	790.00	825.00	770.00	795.10	797.90	800.73	57200	458.02	262	41800	73.08
KOVAI	EQ	09-Oct-2023	2596.90	2550.00	2607.45	2550.00	2599.00	2558.65	2573.29	3469	89.27	810	2623	75.61
KPIGREEN	EQ	09-Oct-2023	902.65	910.00	929.00	889.95	907.80	905.40	916.05	379380	3475.31	15894	167577	44.17
KPIL	EQ	09-Oct-2023	636.30	636.30	667.45	626.00	632.65	636.40	649.17	607478	3943.56	29554	101304	16.68
KPITTECH	EQ	09-Oct-2023	1146.80	1135.00	1147.00	1110.00	1132.00	1133.20	1132.40	538664	6099.81	31607	263182	48.86
KPRMILL	EQ	09-Oct-2023	737.60	730.00	737.90	718.00	725.05	722.70	728.00	101811	741.18	9372	44757	43.96
KRBL	EQ	09-Oct-2023	397.60	395.80	395.80	383.10	384.05	385.15	387.12	291727	1129.35	11303	133078	45.62
KREBSBIO	BE	09-Oct-2023	68.20	69.00	69.00	65.85	67.85	67.85	66.40	1990	1.32	18	-	-
KRIDHANINF	BE	09-Oct-2023	2.80	2.75	2.75	2.75	2.75	2.75	2.75	1442	0.04	8	-	-
KRISHANA	EQ	09-Oct-2023	509.10	501.05	504.00	496.50	497.80	497.25	499.06	32283	161.11	1608	23120	71.62
KRISHCA	SM	09-Oct-2023	221.80	222.00	222.00	213.00	213.00	213.00	217.50	4000	8.70	2	2000	50.00
KRISHNADEF	SM	09-Oct-2023	295.80	295.80	299.95	284.10	285.20	286.10	290.61	26000	75.56	25	19000	73.08
KRITI	EQ	09-Oct-2023	101.85	102.10	103.35	99.00	100.00	99.75	100.14	26808	26.85	909	14622	54.54
KRITIKA	BE	09-Oct-2023	22.10	21.65	21.65	21.65	21.65	21.65	21.65	31302	6.78	192	-	-
KRITINUT	BE	09-Oct-2023	72.80	70.55	73.00	70.55	71.50	71.55	71.78	23463	16.84	163	-	-
KRSNAA	EQ	09-Oct-2023	684.55	661.00	681.40	661.00	675.00	670.90	671.82	55849	375.20	4268	30278	54.21
KSB	EQ	09-Oct-2023	3012.90	3000.00	3027.25	2921.00	2944.00	2945.75	2981.54	23015	686.20	5915	9039	39.27
KSCL	EQ	09-Oct-2023	602.10	600.00	600.05	578.00	584.45	584.55	585.48	94523	553.41	6695	45826	48.48
KSHITIJPOL	BE	09-Oct-2023	5.55	5.50	5.50	5.50	5.50	5.50	5.50	51458	2.83	94	-	-
KSL	EQ	09-Oct-2023	498.15	481.00	497.80	481.00	485.50	483.70	488.70	73335	358.39	6198	34542	47.10
KSOLVES	BE	09-Oct-2023	1056.50	1020.00	1052.00	1020.00	1035.00	1036.50	1038.39	12433	129.10	1574	-	-
KTKBANK	EQ	09-Oct-2023	247.80	243.00	245.00	237.00	237.90	238.55	240.07	1720593	4130.68	21215	686844	39.92
KUANTUM	EQ	09-Oct-2023	183.00	177.45	184.45	176.60	178.10	178.65	181.48	213457	387.38	4188	96201	45.07
L&TFH	EQ	09-Oct-2023	137.55	135.50	135.90	130.25	130.50	131.00	132.87	11815350	15698.99	57765	4028328	34.09
L&TFINANCE	NC	09-Oct-2023	1054.57	1056.05	1056.05	1055.00	1055.00	1055.00	1055.82	650	6.86	9	650	100.00
L&TFINANCE	NE	09-Oct-2023	960.12	1005.55	1005.55	1000.00	1000.00	1000.16	1002.05	53	0.53	9	50	94.34
L&TFINANCE	NI	09-Oct-2023	1068.85	1068.85	1068.85	1068.85	1068.85	1068.85	1068.85	2	0.02	1	2	100.00
L&TFINANCE	NO	09-Oct-2023	1047.00	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	25	0.26	1	25	100.00
L&TFINANCE	Y5	09-Oct-2023	1068.35	1069.50	1069.50	1069.00	1069.00	1069.00	1069.03	125	1.34	2	125	100.00
L&TFINANCE	Y7	09-Oct-2023	1006.00	1009.90	1010.00	1009.90	1010.00	1010.00	1009.92	200	2.02	6	200	100.00
L&TFINANCE	Y9	09-Oct-2023	1080.00	1079.99	1090.00	1079.00	1090.00	1090.00	1080.00	1171	12.65	9	1150	98.21
LAGNAM	BE	09-Oct-2023	65.05	66.75	66.75	63.10	64.00	63.60	64.26	4275	2.75	55	-	-
LAL	BE	09-Oct-2023	224.20	227.00	235.00	221.15	230.00	230.00	225.23	188535	424.63	68	-	-
LALPATHLAB	EQ	09-Oct-2023	2479.65	2445.50	2519.00	2441.90	2472.00	2479.15	2489.71	219804	5472.48	22179	77603	35.31
LAMBODHARA	EQ	09-Oct-2023	180.85	180.80	180.80	168.00	169.50	169.95	173.43	59361	102.95	1860	33027	55.64
LANDMARK	EQ	09-Oct-2023	783.85	790.10	798.00	770.30	777.30	777.95	781.79	69155	540.65	10638	29885	43.21
LAOPALA	EQ	09-Oct-2023	431.05	431.05	438.90	420.00	436.45	433.65	431.66	176765	763.03	9853	127394	72.07
LASA	BE	09-Oct-2023	26.95	25.80	26.75	25.65	25.90	25.90	25.84	25852	6.68	165	-	-
LATENTVIEW	EQ	09-Oct-2023	408.25	404.50	404.50	395.00	396.80	396.45	398.09	302996	1206.20	11938	148584	49.04
LATTEYS	BE	09-Oct-2023	40.30	39.00	42.30	38.60	40.70	40.60	40.71	657941	267.86	2110	-	-
LAURUSLABS	EQ	09-Oct-2023	398.45	394.30	402.00	393.00	398.45	399.15	398.69	1156839	4612.24	20024	480716	41.55
LAXMICOT	EQ	09-Oct-2023	22.05	22.00	22.70	21.50	21.80	21.80	22.35	77902	17.41	371	63380	81.36
LAXMIMACH	EQ	09-Oct-2023	14296.00	14296.00	14363.65	14041.50	14110.00	14104.80	14137.24	2571	363.47	1087	1360	52.90
LCCINFOTEC	BE	09-Oct-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.69	1206	0.02	4	-	-
LEMERITE	SM	09-Oct-2023	46.50	45.15	46.45	45.10	46.45	46.45	45.71	11200	5.12	6	4800	42.86
LEMONTREE	EQ	09-Oct-2023	118.75	118.00	118.00	115.00	116.00	116.10	116.26	5798437	6741.29	32597	2055006	35.44
LEXUS	BE	09-Oct-2023	36.50	36.00	36.90	35.05	36.00	35.20	35.79	7155	2.56	62	-	-
LFIC	EQ	09-Oct-2023	144.35	122.90	143.90	122.90	140.15	140.80	135.99	13079	17.79	288	6521	49.86
LGBBROSLTD	EQ	09-Oct-2023	1037.95	1028.00	1039.35	1008.75	1021.00	1034.10	1025.50	35507	364.12	4931	16534	46.57
LGBFORGE	EQ	09-Oct-2023	9.45	9.50	9.50	9.10	9.40	9.35	9.28	209246	19.42	481	119715	57.21
LIBAS	EQ	09-Oct-2023	13.40	13.25	13.60	12.95	12.95	13.00	13.10	72570	9.51	285	49910	68.77
LIBERTSHOE	EQ	09-Oct-2023	287.00	283.00	283.00	271.60	272.65	273.50	276.62	243973	674.87	10937	86616	35.50
LICHSGFIN	EQ	09-Oct-2023	468.35	465.95	468.30	457.20	464.65	466.10	464.34	1648827	7656.24	32114	657351	39.87
LICI	EQ	09-Oct-2023	644.35	639.20	639.25	630.10	635.00	635.30	634.77	718556	4561.17	20792	354123	49.28
LICMFGOLD	EQ	09-Oct-2023	5196.35	5319.85	5319.85	5216.35	5290.00	5286.80	5269.15	254	13.38	137	145	57.09
LICNETFGSC	EQ	09-Oct-2023	24.02	24.02	24.62	23.80	23.95	23.88	23.86	44764	10.68	99	40285	89.99
LICNETFN50	EQ	09-Oct-2023	213.55	211.40	213.30	211.30	211.34	211.34	212.22	280	0.59	17	157	56.07
LICNETFSEN	EQ	09-Oct-2023	724.99	722.36	733.00	717.78	717.78	725.15	722.77	38	0.27	8	31	81.58
LICNFNHGP	EQ	09-Oct-2023	209.50	214.40	214.40	206.99	209.00	209.00	208.70	873	1.82	43	343	39.29
LIKHITHA	EQ	09-Oct-2023	327.50	324.85	325.00	312.20	317.00	317.75	319.92	163830	524.12	8595	78976	48.21
LINC	EQ	09-Oct-2023	790.50	772.05	798.75	770.20	785.00	785.55	782.65	17122	134.01	2798	7148	41.75
LINCOLN	EQ	09-Oct-2023	521.35	519.15	519.15	500.05	507.15	506.20	507.31	64940	329.44	8746	31878	49.09
LINDEINDIA	EQ	09-Oct-2023	5998.40	5943.90	5989.90	5911.05	5950.00	5951.95	5947.31	19204	1142.12	5295	9075	47.26
LIQUID	EQ	09-Oct-2023	999.99	999.00	1000.00	999.00	999.99	999.99	999.99	289427	2894.24	726	278535	96.24
LIQUIDBEES	EQ	09-Oct-2023	1000.00	999.99	1000.00	999.99	999.99	999.99	999.99	7877594	78775.31	28265	7731056	98.14
LIQUIDETF	EQ	09-Oct-2023	1000.00	999.00	1000.01	997.05	1000.00	999.99	1000.00	1087280	10872.76	2159	777131	71.47
LLOYDSME	EQ	09-Oct-2023	564.25	555.00	563.70	547.30	549.15	550.40	556.55	187916	1045.85	7454	131798	70.14
LODHA	EQ	09-Oct-2023	779.05	769.10	808.45	754.25	782.00	777.20	788.80	931789	7349.95	36305	315177	33.82
LOKESHMACH	EQ	09-Oct-2023	231.50	225.00	230.20	221.90	225.00	225.05	225.42	202479	456.43	7334	104259	51.49
LORDSCHLO	EQ	09-Oct-2023	161.50	160.50	168.00	155.55	155.65	157.00	157.34	24451	38.47	841	16621	67.98
LOTUSEYE	BE	09-Oct-2023	84.00	84.30	84.30	80.30	83.00	83.00	82.82	4150	3.44	74	-	-
LOVABLE	EQ	09-Oct-2023	134.40	133.70	133.70	128.90	131.50	129.75	130.31	22614	29.47	1047	14695	64.98
LOWVOL	EQ	09-Oct-2023	150.48	149.99	149.99	149.26	149.83	149.83	149.79	6	0.01	3	5	83.33
LOYALTEX	EQ	09-Oct-2023	634.25	643.50	643.50	616.70	617.00	620.70	628.87	324	2.04	48	274	84.57
LPDC	EQ	09-Oct-2023	6.95	7.00	7.00	6.60	6.80	6.80	6.83	128266	8.76	357	82730	64.50
LSIL	BE	09-Oct-2023	44.25	43.80	45.95	42.20	44.60	44.65	44.33	3555584	1576.18	10144	-	-
LT	EQ	09-Oct-2023	3093.70	3075.00	3085.00	3055.55	3070.50	3074.70	3068.46	1181760	36261.82	99685	679550	57.50
LTGILTBEES	EQ	09-Oct-2023	24.24	24.20	24.20	24.15	24.17	24.16	24.17	553366	133.73	329	494623	89.38
LTIM	EQ	09-Oct-2023	5239.20	5215.95	5234.00	5173.50	5220.00	5206.45	5204.85	353035	18374.93	38891	110990	31.44
LTTS	EQ	09-Oct-2023	4655.00	4601.25	4764.00	4601.20	4719.05	4746.95	4721.53	365469	17255.73	34379	136911	37.46
LUMAXIND	EQ	09-Oct-2023	2359.10	2349.95	2349.95	2291.65	2300.00	2306.95	2321.70	3154	73.23	887	1710	54.22
LUMAXTECH	EQ	09-Oct-2023	377.80	370.05	373.50	365.10	365.10	366.45	369.18	57362	211.77	3588	27235	47.48
LUPIN	EQ	09-Oct-2023	1155.05	1138.60	1160.00	1138.05	1150.00	1149.45	1150.51	281609	3239.93	14820	90468	32.13
LUXIND	EQ	09-Oct-2023	1427.40	1418.00	1420.00	1393.30	1400.00	1399.80	1402.64	45265	634.90	6823	23932	52.87
LXCHEM	EQ	09-Oct-2023	280.20	277.00	278.00	270.00	270.80	270.40	272.11	386945	1052.91	10649	205360	53.07
LYKALABS	EQ	09-Oct-2023	120.95	119.00	120.65	116.15	118.00	118.40	118.57	94931	112.56	1725	47277	49.80
LYPSAGEMS	BE	09-Oct-2023	5.30	5.30	5.55	5.30	5.35	5.35	5.41	16759	0.91	49	-	-
M&M	EQ	09-Oct-2023	1548.85	1540.00	1541.25	1514.00	1515.00	1515.20	1528.82	2123175	32459.43	78785	1590119	74.89
M&MFIN	EQ	09-Oct-2023	288.90	286.00	289.35	282.55	285.15	285.65	286.56	2928535	8391.91	27637	1376849	47.01
M&MFIN	N1	09-Oct-2023	1048.66	1048.66	1048.66	1048.66	1048.66	1048.66	1048.66	5	0.05	1	5	100.00
M&MFIN	N2	09-Oct-2023	1043.78	1043.78	1043.78	1043.78	1043.78	1043.78	1043.78	100	1.04	1	100	100.00
M&MFIN	N3	09-Oct-2023	1893.00	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	10	0.19	1	10	100.00
MAANALU	BE	09-Oct-2023	88.80	88.80	88.80	87.05	87.05	87.05	87.71	61379	53.84	148	-	-
MACPOWER	EQ	09-Oct-2023	307.00	300.00	303.95	295.10	299.00	299.05	298.63	32035	95.67	2256	14949	46.66
MADHAV	EQ	09-Oct-2023	51.50	50.15	52.45	48.90	49.50	49.35	50.58	56969	28.81	910	23779	41.74
MADHUCON	BE	09-Oct-2023	5.15	5.25	5.40	5.00	5.00	5.05	5.13	50736	2.60	69	-	-
MADHUSUDAN	ST	09-Oct-2023	111.20	106.55	109.60	106.00	106.10	106.10	107.79	66000	71.14	30	62000	93.94
MADRASFERT	EQ	09-Oct-2023	75.10	74.90	76.30	72.70	73.45	73.45	74.06	618774	458.28	4518	90868	14.69
MAFANG	EQ	09-Oct-2023	61.96	62.63	62.69	62.10	62.18	62.32	62.26	656708	408.89	2627	466733	71.07
MAGADSUGAR	EQ	09-Oct-2023	688.30	685.00	698.95	654.30	662.25	663.30	673.36	21787	146.70	1306	9426	43.26
MAGNUM	BE	09-Oct-2023	38.90	39.00	39.00	38.05	38.90	38.50	38.65	13493	5.22	100	-	-
MAGSON	SM	09-Oct-2023	86.10	83.50	85.00	82.35	82.35	82.35	83.50	30000	25.05	12	28000	93.33
MAHABANK	EQ	09-Oct-2023	48.55	47.50	47.50	45.00	45.30	45.30	46.21	47950239	22156.06	72159	18040436	37.62
MAHAPEXLTD	EQ	09-Oct-2023	135.10	138.10	141.70	132.70	139.00	139.35	138.25	10707	14.80	193	8627	80.57
MAHASTEEL	EQ	09-Oct-2023	79.30	75.10	82.30	75.10	77.05	77.85	78.83	162045	127.75	4096	38400	23.70
MAHEPC	EQ	09-Oct-2023	119.75	118.50	118.50	115.60	115.60	115.95	116.57	24379	28.42	634	14216	58.31
MAHESHWARI	EQ	09-Oct-2023	84.10	83.00	84.10	80.80	82.60	82.50	82.58	64304	53.10	755	40078	62.33
MAHICKRA	SM	09-Oct-2023	84.25	84.00	84.00	84.00	84.00	84.00	84.00	1500	1.26	1	1500	100.00
MAHKTECH	EQ	09-Oct-2023	13.75	13.75	13.84	13.63	13.77	13.78	13.74	280196	38.50	1253	200643	71.61
MAHLIFE	EQ	09-Oct-2023	533.20	531.00	533.20	525.00	525.10	525.65	528.01	84674	447.09	5566	48090	56.79
MAHLOG	EQ	09-Oct-2023	369.75	370.00	373.50	358.70	359.60	359.75	361.47	272770	985.97	11782	189010	69.29
MAHSCOOTER	EQ	09-Oct-2023	7731.15	7520.00	7775.00	7443.00	7520.00	7533.30	7598.19	11386	865.13	4015	4814	42.28
MAHSEAMLES	EQ	09-Oct-2023	598.75	582.20	626.40	578.05	620.00	620.50	617.03	553913	3417.83	21001	283340	51.15
MAITHANALL	EQ	09-Oct-2023	1014.25	1003.95	1007.45	982.80	993.00	998.60	996.94	27526	274.42	3678	11658	42.35
MAKEINDIA	EQ	09-Oct-2023	97.99	96.94	97.60	96.80	96.96	97.08	97.12	32077	31.15	555	30880	96.27
MAKS	SM	09-Oct-2023	97.80	98.00	98.00	92.95	98.00	98.00	95.53	42000	40.12	7	36000	85.71
MAL	ST	09-Oct-2023	68.60	65.20	65.20	65.20	65.20	65.20	65.20	19200	12.52	12	19200	100.00
MALLCOM	EQ	09-Oct-2023	1102.50	1103.50	1106.45	1080.00	1084.65	1083.90	1089.88	9260	100.92	1561	6059	65.43
MALUPAPER	EQ	09-Oct-2023	38.80	38.15	38.15	35.65	36.00	35.90	36.81	77985	28.71	647	58337	74.81
MANAKALUCO	EQ	09-Oct-2023	26.90	27.00	27.00	25.55	25.55	25.80	25.98	95145	24.72	1050	60395	63.48
MANAKCOAT	BE	09-Oct-2023	25.80	24.65	25.30	24.55	24.55	24.85	24.78	64226	15.91	243	-	-
MANAKSIA	EQ	09-Oct-2023	139.65	138.95	138.95	132.30	132.90	132.90	134.50	372859	501.51	4887	134493	36.07
MANAKSTEEL	EQ	09-Oct-2023	46.60	46.15	46.50	42.85	44.25	44.05	44.24	165633	73.27	1728	93624	56.52
MANALIPETC	EQ	09-Oct-2023	68.05	67.50	67.60	64.55	65.00	64.75	65.43	468281	306.39	5115	250090	53.41
MANAPPURAM	EQ	09-Oct-2023	142.85	141.20	141.60	138.40	139.50	139.95	140.24	4967572	6966.50	34533	2081804	41.91
MANGALAM	EQ	09-Oct-2023	101.75	101.00	101.15	97.70	100.60	99.40	99.94	33015	33.00	770	13226	40.06
MANGCHEFER	EQ	09-Oct-2023	105.15	104.10	104.95	102.10	104.00	104.00	103.23	437992	452.14	2998	217975	49.77
MANGLMCEM	EQ	09-Oct-2023	367.85	362.00	381.40	362.00	371.50	371.55	373.26	109917	410.28	7137	53705	48.86
MANINDS	EQ	09-Oct-2023	194.35	192.90	198.70	187.55	191.00	190.65	193.11	735844	1421.01	12670	276585	37.59
MANINFRA	EQ	09-Oct-2023	160.95	157.00	158.40	151.20	151.55	151.95	154.33	1944988	3001.68	18283	882587	45.38
MANKIND	EQ	09-Oct-2023	1799.45	1800.00	1800.05	1757.25	1761.95	1768.10	1776.49	52615	934.70	4857	27741	52.72
MANOMAY	EQ	09-Oct-2023	135.40	135.20	137.90	134.60	135.95	135.85	135.47	1687	2.29	91	1390	82.39
MANORAMA	EQ	09-Oct-2023	2251.25	2250.00	2345.00	2178.00	2328.40	2322.00	2285.59	19689	450.01	2172	12660	64.30
MANORG	EQ	09-Oct-2023	375.15	375.00	380.70	366.10	366.80	367.75	371.45	5593	20.78	550	3650	65.26
MANUGRAPH	BE	09-Oct-2023	23.50	24.65	24.65	24.55	24.65	24.65	24.65	70077	17.27	114	-	-
MANYAVAR	EQ	09-Oct-2023	1298.90	1284.90	1311.40	1276.05	1287.90	1289.15	1291.60	71792	927.26	8901	46311	64.51
MAPMYINDIA	EQ	09-Oct-2023	2213.45	2205.00	2274.95	2161.05	2165.05	2172.90	2210.69	361781	7997.84	29671	78125	21.59
MARALOVER	EQ	09-Oct-2023	76.85	75.50	76.30	71.15	71.90	72.00	72.87	56880	41.45	1008	38470	67.63
MARATHON	EQ	09-Oct-2023	428.20	434.95	439.70	420.60	424.90	422.90	425.75	61201	260.57	7733	23232	37.96
MARCO	ST	09-Oct-2023	44.20	44.00	44.00	42.00	42.10	42.35	42.82	207000	88.65	68	189000	91.30
MARICO	EQ	09-Oct-2023	537.45	535.05	540.55	532.45	538.30	538.05	537.62	1105136	5941.43	29472	623335	56.40
MARINE	BE	09-Oct-2023	58.50	59.00	59.00	55.80	56.50	56.35	57.05	159077	90.75	1183	-	-
MARKSANS	EQ	09-Oct-2023	109.10	105.50	108.20	104.95	105.90	105.85	106.61	1310743	1397.33	14083	659336	50.30
MARSHALL	EQ	09-Oct-2023	55.25	55.00	57.80	54.55	57.05	56.95	56.27	100575	56.59	545	74991	74.56
MARUTI	EQ	09-Oct-2023	10302.05	10250.00	10334.40	10183.95	10226.00	10244.80	10260.09	230083	23606.73	42675	118303	51.42
MASFIN	EQ	09-Oct-2023	913.45	895.00	911.40	877.65	890.90	894.85	898.73	49394	443.92	8096	29435	59.59
MASKINVEST	BE	09-Oct-2023	65.30	65.00	65.00	65.00	65.00	65.00	65.00	56	0.04	4	-	-
MASPTOP50	EQ	09-Oct-2023	31.94	32.50	32.50	31.72	31.93	31.98	32.00	103484	33.11	706	79712	77.03
MASTEK	EQ	09-Oct-2023	2392.20	2367.55	2405.90	2350.00	2365.00	2393.30	2375.38	36416	865.02	8182	14621	40.15
MASTER	ST	09-Oct-2023	140.50	140.15	141.35	140.15	140.25	140.25	140.38	18000	25.27	18	18000	100.00
MATRIMONY	EQ	09-Oct-2023	605.75	601.15	605.45	591.60	599.75	595.65	598.52	5668	33.92	1211	2687	47.41
MAWANASUG	EQ	09-Oct-2023	107.35	108.00	108.75	104.50	105.10	105.20	106.15	238908	253.61	3944	77655	32.50
MAXHEALTH	EQ	09-Oct-2023	560.70	554.90	575.10	553.25	567.75	568.60	568.73	1046123	5949.61	59420	610123	58.32
MAXIND	EQ	09-Oct-2023	142.45	140.40	141.95	137.00	137.40	137.50	139.56	57934	80.85	1388	37739	65.14
MAYURUNIQ	EQ	09-Oct-2023	567.35	567.35	569.60	552.50	552.50	555.55	561.74	86366	485.15	7180	43905	50.84
MAZDA	EQ	09-Oct-2023	1124.25	1101.00	1130.00	1059.55	1076.00	1077.45	1084.96	8922	96.80	1555	4813	53.95
MAZDOCK	EQ	09-Oct-2023	2150.55	2118.00	2118.00	2063.70	2065.30	2073.35	2087.65	749147	15639.58	43959	208939	27.89
MBAPL	EQ	09-Oct-2023	610.65	606.25	614.85	602.45	605.00	604.50	608.18	8591	52.25	769	4878	56.78
MBECL	BE	09-Oct-2023	3.15	3.30	3.30	3.15	3.30	3.30	3.29	83600	2.75	82	-	-
MBLINFRA	BE	09-Oct-2023	28.30	29.50	29.50	26.90	26.95	26.95	27.28	60477	16.50	155	-	-
MCDOWELL-N	EQ	09-Oct-2023	1024.65	1030.70	1031.40	1005.95	1011.90	1014.50	1016.17	1215500	12351.57	36672	683068	56.20
MCL	BE	09-Oct-2023	31.95	31.70	31.80	30.35	30.95	30.60	30.86	33054	10.20	153	-	-
MCLEODRUSS	BE	09-Oct-2023	20.70	20.50	20.50	19.70	19.70	19.80	19.99	722013	144.31	686	-	-
MCX	EQ	09-Oct-2023	2039.60	2104.95	2150.00	2051.05	2065.00	2078.95	2108.56	6054481	127662.23	211135	887459	14.66
MDL	SM	09-Oct-2023	42.05	44.15	44.95	40.00	44.85	41.75	42.84	16000	6.85	8	10000	62.50
MEDANTA	EQ	09-Oct-2023	748.40	730.65	751.75	728.85	748.00	749.95	743.02	366219	2721.08	16605	187806	51.28
MEDICAMEQ	EQ	09-Oct-2023	644.70	640.30	641.75	624.85	631.40	628.00	631.14	10602	66.91	1219	6442	60.76
MEDICO	EQ	09-Oct-2023	71.90	71.90	72.60	70.35	71.10	71.40	71.50	247624	177.06	738	92863	37.50
MEDPLUS	EQ	09-Oct-2023	760.75	760.50	779.90	747.70	770.10	774.55	768.02	103990	798.67	8611	47482	45.66
MEGASOFT	BE	09-Oct-2023	46.60	45.70	45.70	45.70	45.70	45.70	45.70	38595	17.64	78	-	-
MEGASTAR	EQ	09-Oct-2023	299.65	300.20	304.75	288.75	290.55	290.30	295.83	10036	29.69	1566	4897	48.79
MELSTAR	BZ	09-Oct-2023	2.25	2.25	2.25	2.25	2.25	2.25	2.25	2622	0.06	3	-	-
MENONBE	EQ	09-Oct-2023	149.60	146.65	147.60	141.20	141.50	142.70	144.52	165194	238.74	3162	79818	48.32
MEP	EQ	09-Oct-2023	11.60	11.30	12.20	11.30	12.15	12.10	11.96	865692	103.54	1045	540482	62.43
METALFORGE	BZ	09-Oct-2023	4.25	4.05	4.05	4.05	4.05	4.05	4.05	2000	0.08	3	-	-
METROBRAND	EQ	09-Oct-2023	1140.55	1138.90	1198.55	1117.50	1161.00	1176.20	1162.48	395809	4601.21	27703	63802	16.12
METROPOLIS	EQ	09-Oct-2023	1471.05	1471.00	1519.95	1457.70	1502.00	1501.10	1500.01	747603	11214.14	49789	139181	18.62
MFSL	EQ	09-Oct-2023	917.65	909.30	915.00	892.55	896.30	896.35	903.72	400292	3617.53	22082	152935	38.21
MGEL	BE	09-Oct-2023	16.00	16.00	16.40	15.20	15.20	15.20	15.27	100370	15.32	252	-	-
MGL	EQ	09-Oct-2023	1113.55	1101.55	1118.00	1095.30	1107.35	1111.90	1107.26	340775	3773.27	17180	102114	29.97
MHHL	SM	09-Oct-2023	69.00	64.50	68.00	64.50	68.00	68.00	66.22	18000	11.92	6	12000	66.67
MHLXMIRU	EQ	09-Oct-2023	200.40	190.10	204.55	190.10	197.00	196.85	196.26	21416	42.03	1223	10551	49.27
MHRIL	EQ	09-Oct-2023	433.80	428.05	440.00	418.05	435.95	438.70	430.21	780746	3358.81	23486	272773	34.94
MICEL	EQ	09-Oct-2023	31.00	32.35	32.55	30.40	32.55	32.55	32.18	947635	304.92	2762	560497	59.15
MID150BEES	EQ	09-Oct-2023	154.18	150.02	155.95	150.02	151.49	151.75	151.89	1225514	1861.38	5371	1132591	92.42
MIDCAPETF	EQ	09-Oct-2023	15.16	15.05	15.34	14.70	14.96	14.95	15.01	542523	81.45	1540	428962	79.07
MIDHANI	EQ	09-Oct-2023	414.60	409.80	409.80	397.10	401.50	400.00	402.12	456224	1834.55	12901	183876	40.30
MINDACORP	EQ	09-Oct-2023	335.65	334.00	334.00	324.75	326.00	326.60	328.23	330156	1083.66	8593	143748	43.54
MINDSPACE	RR	09-Oct-2023	309.94	312.80	313.75	308.00	310.00	311.53	311.03	302338	940.38	4694	267442	88.46
MINDTECK	EQ	09-Oct-2023	208.95	208.95	208.95	187.80	191.85	191.05	197.69	641795	1268.75	13957	235015	36.62
MIRCELECTR	BE	09-Oct-2023	18.15	17.55	18.15	17.25	17.35	17.30	17.44	369510	64.43	429	-	-
MIRZAINT	EQ	09-Oct-2023	50.45	49.00	49.85	46.10	46.65	47.10	47.98	2437112	1169.21	13136	1083739	44.47
MITCON	EQ	09-Oct-2023	79.05	80.95	80.95	77.00	77.70	77.75	78.05	13401	10.46	363	7544	56.29
MITTAL	EQ	09-Oct-2023	16.35	16.35	17.00	15.55	16.95	16.95	16.65	356278	59.33	305	87003	24.42
MKPL	EQ	09-Oct-2023	883.45	874.95	891.50	844.15	853.90	856.15	877.83	64811	568.93	4294	17450	26.92
MMFL	EQ	09-Oct-2023	866.20	865.00	878.00	865.00	877.00	876.45	871.50	19483	169.79	2569	11233	57.66
MMP	BE	09-Oct-2023	235.00	231.00	231.00	230.30	230.30	230.30	230.91	1440	3.33	10	-	-
MMTC	EQ	09-Oct-2023	59.00	54.00	58.00	54.00	55.90	56.00	56.46	5652566	3191.55	20232	1333884	23.60
MODIRUBBER	BE	09-Oct-2023	80.30	81.15	84.30	81.15	83.15	83.90	83.20	29548	24.58	303	-	-
MODISONLTD	BE	09-Oct-2023	79.30	78.50	79.45	75.40	78.30	77.40	78.26	39130	30.62	127	-	-
MOGSEC	EQ	09-Oct-2023	52.69	52.90	52.90	52.51	52.61	52.61	52.61	35531	18.69	25	34648	97.51
MOHEALTH	EQ	09-Oct-2023	28.37	29.07	29.07	27.50	28.50	28.42	28.01	7299	2.04	118	5931	81.26
MOHITIND	BE	09-Oct-2023	19.30	19.10	19.80	18.60	18.85	19.00	18.98	25070	4.76	100	-	-
MOIL	EQ	09-Oct-2023	215.25	213.90	213.90	207.05	207.80	208.65	209.88	321804	675.42	8046	139201	43.26
MOKSH	BE	09-Oct-2023	16.30	16.20	16.30	15.50	15.50	15.65	15.85	167974	26.62	791	-	-
MOL	EQ	09-Oct-2023	79.75	79.50	79.60	77.35	77.50	77.65	77.97	900014	701.71	5079	626414	69.60
MOLDTECH	EQ	09-Oct-2023	358.35	350.00	357.85	330.00	342.95	342.65	345.25	92246	318.48	7768	42284	45.84
MOLDTKPAC	EQ	09-Oct-2023	890.15	885.00	907.90	875.05	883.50	885.25	891.84	55615	496.00	7877	29193	52.49
MOLOWVOL	EQ	09-Oct-2023	28.40	28.40	28.95	28.15	28.43	28.35	28.31	1731	0.49	71	922	53.26
MOM100	EQ	09-Oct-2023	42.98	43.24	44.43	41.80	42.54	42.43	42.55	281325	119.71	2362	185796	66.04
MOM50	EQ	09-Oct-2023	199.83	197.15	205.00	197.07	198.03	200.00	199.38	946	1.89	58	668	70.61
MOMENTUM	EQ	09-Oct-2023	23.21	23.67	23.67	22.56	22.87	22.96	22.99	5427	1.25	77	2981	54.93
MOMOMENTUM	EQ	09-Oct-2023	46.49	46.48	46.48	45.62	46.39	46.09	45.98	19667	9.04	201	14833	75.42
MON100	EQ	09-Oct-2023	119.56	123.15	123.15	118.00	119.70	119.50	120.11	584217	701.68	5744	406484	69.58
MONARCH	EQ	09-Oct-2023	389.05	386.00	388.00	374.05	376.00	379.50	380.81	302917	1153.52	9959	76947	25.40
MONIFTY500	EQ	09-Oct-2023	17.45	19.74	19.74	17.24	17.30	17.25	17.40	38066	6.62	200	27547	72.37
MONOPHARMA	SM	09-Oct-2023	39.25	33.05	39.70	33.05	37.85	37.40	38.15	124000	47.31	31	88000	70.97
MONQ50	EQ	09-Oct-2023	52.90	54.00	54.20	51.50	52.65	52.57	52.77	29558	15.60	483	18286	61.86
MONTECARLO	EQ	09-Oct-2023	797.20	798.95	798.95	772.55	783.90	778.35	780.35	18705	145.96	3291	8943	47.81
MOQUALITY	EQ	09-Oct-2023	137.15	136.54	136.54	135.77	136.05	136.05	135.95	57	0.08	4	47	82.46
MORARJEE	EQ	09-Oct-2023	23.55	23.90	24.25	22.05	22.50	22.45	23.18	166274	38.55	819	91090	54.78
MOREPENLAB	EQ	09-Oct-2023	36.10	35.25	35.80	34.35	34.50	34.50	34.69	2604627	903.62	8385	1042294	40.02
MOS	SM	09-Oct-2023	88.95	87.05	88.50	87.05	87.50	87.50	87.35	16000	13.98	9	14400	90.00
MOTHERSON	EQ	09-Oct-2023	92.65	91.40	91.65	90.15	90.30	90.45	90.72	5216130	4731.98	28421	2816587	54.00
MOTILALOFS	EQ	09-Oct-2023	924.65	919.05	919.95	890.00	897.00	898.45	903.15	142780	1289.52	10461	65647	45.98
MOTOGENFIN	BE	09-Oct-2023	31.85	31.00	32.35	30.25	30.25	30.45	30.75	15126	4.65	112	-	-
MOVALUE	EQ	09-Oct-2023	63.45	61.87	66.30	61.73	62.02	62.14	62.56	7030	4.40	135	5067	72.08
MPHASIS	EQ	09-Oct-2023	2491.00	2461.60	2499.00	2454.00	2465.95	2475.00	2470.11	365316	9023.69	24825	139827	38.28
MPSLTD	EQ	09-Oct-2023	1740.40	1688.05	1723.90	1654.90	1680.00	1693.85	1688.71	36361	614.03	7179	10622	29.21
MRF	EQ	09-Oct-2023	107550.25	107350.00	107684.55	106405.00	107200.00	107266.95	107154.54	4229	4531.57	2860	687	16.24
MRO-TEK	EQ	09-Oct-2023	60.95	60.90	60.95	59.40	60.85	60.50	60.32	10373	6.26	338	4984	48.05
MRPL	EQ	09-Oct-2023	96.45	94.95	95.25	90.50	92.45	92.50	93.69	5100094	4778.22	15594	1585334	31.08
MSPL	BE	09-Oct-2023	18.80	18.45	18.45	18.45	18.45	18.45	18.45	337481	62.27	123	-	-
MSTCLTD	EQ	09-Oct-2023	424.90	420.65	421.15	410.50	413.20	413.55	415.20	154022	639.50	7835	71385	46.35
MSUMI	EQ	09-Oct-2023	61.90	61.10	62.05	59.75	61.50	61.50	61.11	4278772	2614.62	27343	2656836	62.09
MTARTECH	EQ	09-Oct-2023	2624.70	2554.00	2580.00	2513.15	2530.00	2525.65	2544.58	237417	6041.28	24268	91803	38.67
MTEDUCARE	BE	09-Oct-2023	4.45	4.25	4.25	4.25	4.25	4.25	4.25	95984	4.08	63	-	-
MTNL	EQ	09-Oct-2023	28.95	28.20	28.75	27.35	27.45	27.65	28.08	7441955	2089.49	11615	2403412	32.30
MUKANDLTD	EQ	09-Oct-2023	170.60	170.45	170.45	160.45	161.70	161.30	163.35	242282	395.76	4399	139788	57.70
MUKTAARTS	EQ	09-Oct-2023	64.15	65.00	66.50	63.15	64.50	64.35	64.91	42785	27.77	808	21074	49.26
MUNJALAU	EQ	09-Oct-2023	56.80	56.15	56.40	54.90	55.00	55.10	55.39	317803	176.02	1508	257174	80.92
MUNJALSHOW	EQ	09-Oct-2023	143.55	139.60	141.95	137.15	137.15	138.25	139.49	56618	78.98	1537	24921	44.02
MURUDCERA	EQ	09-Oct-2023	55.00	52.00	54.15	50.15	51.00	50.85	52.07	404662	210.71	4759	214798	53.08
MUTHOOTCAP	EQ	09-Oct-2023	430.05	425.00	429.25	413.80	422.10	422.85	421.08	51367	216.30	4714	22957	44.69
MUTHOOTFIN	EQ	09-Oct-2023	1203.10	1199.95	1201.40	1182.35	1190.50	1190.10	1192.62	660947	7882.58	24810	367105	55.54
MVGJL	EQ	09-Oct-2023	222.70	222.25	244.35	213.10	238.40	237.65	232.89	2173174	5061.10	33491	839867	38.65
NABARD	N2	09-Oct-2023	1163.76	1165.30	1165.30	1164.00	1165.00	1165.00	1164.92	912	10.62	10	912	100.00
NACLIND	EQ	09-Oct-2023	79.45	78.15	78.65	76.80	77.60	77.70	77.79	73809	57.42	1133	35372	47.92
NAGAFERT	EQ	09-Oct-2023	8.65	8.65	8.65	8.30	8.55	8.55	8.48	1740623	147.58	1202	1084999	62.33
NAGREEKCAP	BE	09-Oct-2023	15.30	15.25	15.25	15.00	15.00	15.00	15.25	187	0.03	5	-	-
NAGREEKEXP	EQ	09-Oct-2023	55.80	54.00	55.30	52.05	52.95	52.85	53.25	61834	32.93	995	14793	23.92
NAHARCAP	EQ	09-Oct-2023	307.50	300.60	305.95	294.00	295.00	296.05	298.43	5877	17.54	365	3543	60.29
NAHARINDUS	EQ	09-Oct-2023	147.30	145.95	145.95	133.35	136.50	135.95	139.27	173687	241.90	6293	96430	55.52
NAHARPOLY	EQ	09-Oct-2023	244.20	244.20	244.20	234.05	235.00	235.85	238.48	14459	34.48	1675	8068	55.80
NAHARSPING	EQ	09-Oct-2023	260.40	255.00	258.00	253.25	256.65	256.05	255.93	20456	52.35	1281	11725	57.32
NAM-INDIA	EQ	09-Oct-2023	334.55	333.00	346.70	328.30	336.00	336.95	341.99	1984541	6786.96	35917	696489	35.10
NARMADA	EQ	09-Oct-2023	19.10	19.10	19.45	18.60	19.00	19.05	19.08	26220	5.00	143	19845	75.69
NATCOPHARM	EQ	09-Oct-2023	860.25	855.00	864.00	847.00	850.00	852.65	856.56	170167	1457.58	11404	91764	53.93
NATHBIOGEN	EQ	09-Oct-2023	205.80	200.20	206.55	197.65	201.00	200.60	201.56	51352	103.50	2375	25902	50.44
NATIONALUM	EQ	09-Oct-2023	94.95	94.35	94.90	92.50	93.45	93.60	93.47	5455408	5098.93	25262	2274711	41.70
NAUKRI	EQ	09-Oct-2023	4212.90	4151.00	4230.00	4130.35	4203.00	4213.60	4208.56	267209	11245.66	29930	186161	69.67
NAVA	EQ	09-Oct-2023	433.45	428.00	429.30	418.10	422.60	421.45	424.48	219880	933.35	8104	106101	48.25
NAVINFLUOR	EQ	09-Oct-2023	3718.65	3712.05	3735.00	3674.00	3720.05	3719.90	3714.61	295898	10991.47	23270	149273	50.45
NAVINIFTY	EQ	09-Oct-2023	196.03	196.03	196.03	194.65	194.68	194.68	195.69	681	1.33	24	500	73.42
NAVKARCORP	EQ	09-Oct-2023	60.00	59.35	59.35	57.35	58.15	57.90	58.26	349281	203.48	2587	203400	58.23
NAVNETEDUL	EQ	09-Oct-2023	165.50	160.40	166.50	160.25	161.70	161.45	163.68	532223	871.15	11525	232801	43.74
NAZARA	EQ	09-Oct-2023	868.20	854.95	877.00	819.05	870.00	870.35	852.66	502307	4282.95	22204	116125	23.12
NBCC	EQ	09-Oct-2023	61.05	59.70	59.85	57.55	57.75	57.80	58.61	20170634	11821.29	40378	8540717	42.34
NBIFIN	EQ	09-Oct-2023	1802.65	1788.70	1796.00	1751.00	1796.00	1773.50	1788.31	59	1.06	31	42	71.19
NCC	EQ	09-Oct-2023	158.95	154.95	156.25	152.65	153.20	153.30	154.44	3470859	5360.43	39123	1674923	48.26
NCLIND	EQ	09-Oct-2023	218.10	215.00	218.00	212.50	213.95	215.30	215.18	194679	418.91	6225	92191	47.36
NDGL	EQ	09-Oct-2023	1726.35	1726.65	1748.45	1713.55	1713.55	1726.35	1727.56	71	1.23	28	47	66.20
NDL	EQ	09-Oct-2023	25.15	24.20	24.45	23.00	23.05	23.15	23.62	261235	61.70	1544	172678	66.10
NDLVENTURE	BE	09-Oct-2023	144.95	142.00	143.00	140.00	142.00	142.00	142.53	3520	5.02	32	-	-
NDRAUTO	BE	09-Oct-2023	615.00	615.00	615.00	614.00	615.00	615.00	614.82	2734	16.81	112	-	-
NDTV	EQ	09-Oct-2023	215.00	214.25	214.65	205.55	206.90	206.30	208.96	290393	606.81	5755	176294	60.71
NECCLTD	EQ	09-Oct-2023	23.30	23.25	23.25	22.25	22.65	22.70	22.82	704646	160.77	3907	114751	16.28
NECLIFE	EQ	09-Oct-2023	24.10	23.55	23.85	23.00	23.20	23.15	23.44	231584	54.28	959	124716	53.85
NELCAST	EQ	09-Oct-2023	163.70	160.00	162.50	158.00	158.80	158.80	159.31	198245	315.82	2343	136937	69.07
NELCO	EQ	09-Oct-2023	778.25	777.00	777.90	754.00	754.15	755.05	761.36	54504	414.97	5922	28188	51.72
NEOGEN	EQ	09-Oct-2023	1763.65	1741.55	1770.00	1718.50	1728.50	1730.25	1743.82	32217	561.81	7195	17041	52.89
NESCO	EQ	09-Oct-2023	679.60	670.00	679.55	660.10	663.00	664.65	667.63	36609	244.41	3479	20219	55.23
NESTLEIND	EQ	09-Oct-2023	22912.25	22812.05	22980.80	22800.00	22910.00	22881.85	22894.69	23755	5438.63	12053	10252	43.16
NETF	EQ	09-Oct-2023	208.08	209.19	209.19	204.17	207.97	207.15	206.43	2602	5.37	111	1759	67.60
NETWEB	EQ	09-Oct-2023	812.75	812.00	814.95	792.80	812.10	812.95	806.60	51152	412.59	4679	26111	51.05
NETWORK18	EQ	09-Oct-2023	72.40	71.80	71.80	69.35	71.00	70.95	70.45	3838722	2704.47	9759	1254563	32.68
NEULANDLAB	EQ	09-Oct-2023	3930.80	3890.05	4027.40	3793.30	3881.00	3909.75	3951.16	47672	1883.60	9704	21354	44.79
NEWGEN	EQ	09-Oct-2023	904.70	893.00	924.00	875.55	877.90	889.05	903.99	133635	1208.05	12279	66246	49.57
NEWJAISA	ST	09-Oct-2023	74.30	78.00	78.00	70.90	73.95	74.50	74.35	801000	595.54	207	765000	95.51
NEXT50	EQ	09-Oct-2023	455.24	450.00	451.64	447.81	449.25	449.54	449.82	1029	4.63	61	952	92.52
NEXTMEDIA	EQ	09-Oct-2023	6.15	6.35	6.75	6.30	6.50	6.40	6.55	63204	4.14	210	55991	88.59
NFL	EQ	09-Oct-2023	70.70	69.85	72.25	68.45	69.80	70.00	70.43	8909994	6275.19	25199	1954156	21.93
NGIL	EQ	09-Oct-2023	44.00	45.30	45.30	41.80	43.00	43.00	42.96	11781	5.06	153	9737	82.65
NGLFINE	EQ	09-Oct-2023	1936.35	1936.00	1936.00	1845.00	1863.05	1862.85	1873.64	5550	103.99	2060	2769	49.89
NH	EQ	09-Oct-2023	1092.25	1080.00	1083.00	1051.00	1054.25	1053.65	1064.15	210595	2241.04	16543	119709	56.84
NHAI	N2	09-Oct-2023	1095.22	1094.00	1094.00	1085.00	1092.00	1092.66	1091.59	2438	26.61	36	1723	70.67
NHAI	N3	09-Oct-2023	1130.00	1101.55	1123.50	1101.55	1123.50	1123.50	1102.09	41	0.45	2	41	100.00
NHAI	N4	09-Oct-2023	1129.77	1158.01	1158.01	1101.50	1101.50	1101.50	1112.69	492	5.47	39	463	94.11
NHAI	N5	09-Oct-2023	1110.91	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1	0.01	1	1	100.00
NHAI	N6	09-Oct-2023	1209.38	1210.00	1210.05	1201.00	1207.00	1207.00	1208.92	1541	18.63	22	1515	98.31
NHAI	N7	09-Oct-2023	1074.98	1053.50	1053.50	1053.50	1053.50	1053.50	1053.50	1	0.01	1	1	100.00
NHAI	N8	09-Oct-2023	1072.14	1072.14	1078.86	1072.14	1077.70	1077.70	1078.25	106	1.14	6	105	99.06
NHAI	N9	09-Oct-2023	1174.99	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	3	0.04	1	3	100.00
NHAI	NA	09-Oct-2023	1162.99	1160.00	1164.98	1160.00	1162.00	1161.18	1162.17	772	8.97	14	538	69.69
NHAI	NC	09-Oct-2023	1040.53	1045.00	1048.99	1045.00	1048.99	1048.99	1045.46	96	1.00	4	96	100.00
NHAI	NE	09-Oct-2023	1130.50	1131.55	1132.05	1129.00	1132.00	1132.00	1130.80	1033	11.68	17	1033	100.00
NHBTF2014	N6	09-Oct-2023	6845.00	6860.00	6860.00	6855.00	6855.00	6855.00	6859.53	20	1.37	3	20	100.00
NHBTF2023	N6	09-Oct-2023	6000.00	6089.00	6089.00	6089.00	6089.00	6089.00	6089.00	10	0.61	1	10	100.00
NHIT	N1	09-Oct-2023	313.65	313.67	314.85	309.00	312.50	312.50	311.14	737	2.29	14	712	96.61
NHIT	N2	09-Oct-2023	314.95	314.00	318.79	313.15	313.15	313.15	315.33	174	0.55	5	124	71.26
NHIT	N3	09-Oct-2023	422.05	419.00	424.95	419.00	424.95	424.95	420.98	21	0.09	2	21	100.00
NHPC	EQ	09-Oct-2023	53.15	52.50	52.55	51.60	52.05	52.00	51.92	21159737	10985.33	41393	12604039	59.57
NIACL	EQ	09-Oct-2023	139.45	137.00	138.95	134.25	135.55	135.60	136.07	538607	732.90	6314	261923	48.63
NIBL	BE	09-Oct-2023	31.15	31.20	31.20	31.15	31.20	31.20	31.20	1809	0.56	13	-	-
NIDAN	SM	09-Oct-2023	31.20	31.50	31.50	30.80	31.40	31.40	31.21	40000	12.48	37	32000	80.00
NIDO	N6	09-Oct-2023	970.00	983.00	983.00	983.00	983.00	983.00	983.00	12	0.12	2	12	100.00
NIF100BEES	EQ	09-Oct-2023	203.99	203.98	209.00	201.00	203.00	202.99	205.05	23745	48.69	340	13962	58.80
NIFMID150	EQ	09-Oct-2023	151.00	151.00	151.00	147.20	147.20	148.14	149.12	1407	2.10	30	1197	85.07
NIFTYBEES	EQ	09-Oct-2023	216.62	223.10	223.10	214.71	215.45	215.48	215.65	2314698	4991.69	35675	1629716	70.41
NIFTYETF	EQ	09-Oct-2023	207.34	207.34	207.34	205.29	205.70	205.71	206.06	11056	22.78	448	8929	80.76
NIFTYQLITY	EQ	09-Oct-2023	16.56	16.56	16.90	16.10	16.52	16.52	16.60	16614	2.76	286	8964	53.95
NIITLTD	EQ	09-Oct-2023	120.75	117.00	125.80	117.00	119.60	120.30	121.89	1142933	1393.06	9312	382724	33.49
NIITMTS	EQ	09-Oct-2023	438.55	433.05	435.00	420.05	423.15	423.15	427.93	132604	567.45	10235	66841	50.41
NILAINFRA	BE	09-Oct-2023	6.65	6.50	6.65	6.35	6.35	6.35	6.42	430845	27.67	839	-	-
NILASPACES	BE	09-Oct-2023	3.00	3.00	3.00	3.00	3.00	3.00	3.00	32992	0.99	81	-	-
NILKAMAL	EQ	09-Oct-2023	2301.55	2294.45	2308.10	2262.10	2298.00	2276.10	2285.51	2204	50.37	655	1326	60.16
NINSYS	EQ	09-Oct-2023	369.95	357.00	377.35	345.00	353.45	352.95	354.45	8367	29.66	1818	3249	38.83
NIPPOBATRY	BE	09-Oct-2023	500.00	490.00	505.00	490.00	490.00	490.00	498.90	2502	12.48	37	-	-
NIRAJ	BE	09-Oct-2023	37.80	38.50	38.50	36.10	36.70	36.65	36.84	51444	18.95	324	-	-
NIRMAN	SM	09-Oct-2023	173.50	170.00	175.00	163.00	171.95	168.65	170.19	6000	10.21	5	4800	80.00
NITCO	EQ	09-Oct-2023	19.65	19.65	19.65	18.10	18.40	18.40	18.63	558920	104.13	1978	376002	67.27
NITINSPIN	EQ	09-Oct-2023	281.75	281.75	281.95	273.30	280.00	280.60	278.52	80865	225.22	4982	41107	50.83
NITIRAJ	BE	09-Oct-2023	109.00	112.00	114.45	112.00	114.45	114.45	113.98	18895	21.54	219	-	-
NKIND	EQ	09-Oct-2023	36.90	39.40	44.25	36.95	44.25	44.25	43.14	25551	11.02	259	8576	33.56
NLCINDIA	EQ	09-Oct-2023	139.20	139.65	139.90	133.75	134.45	134.80	137.15	2819461	3866.77	21599	1061248	37.64
NMDC	EQ	09-Oct-2023	145.80	144.00	144.00	140.65	142.75	143.15	142.73	9180199	13102.52	37809	3716719	40.49
NOCIL	EQ	09-Oct-2023	225.95	223.80	224.00	219.45	221.00	221.85	221.69	295013	654.02	5972	138018	46.78
NOIDATOLL	EQ	09-Oct-2023	7.80	7.90	7.95	7.30	7.60	7.60	7.64	268690	20.53	511	189050	70.36
NORBTEAEXP	BE	09-Oct-2023	13.65	13.00	14.20	13.00	13.90	13.80	13.59	13072	1.78	105	-	-
NOVARTIND	EQ	09-Oct-2023	720.85	720.85	721.95	704.60	707.00	707.20	715.27	10390	74.32	1175	7295	70.21
NPBET	EQ	09-Oct-2023	232.63	237.28	237.28	232.45	233.00	232.88	233.04	491	1.14	32	345	70.26
NPST	SM	09-Oct-2023	1415.00	1415.00	1556.50	1402.00	1556.50	1551.60	1502.07	8000	120.17	20	7600	95.00
NRAIL	EQ	09-Oct-2023	367.70	362.60	365.90	354.45	360.00	360.00	359.76	23551	84.73	2074	13911	59.07
NRBBEARING	EQ	09-Oct-2023	272.35	265.00	272.95	262.00	265.80	266.30	268.04	116595	312.53	4096	57922	49.68
NRL	EQ	09-Oct-2023	97.60	96.55	97.70	94.50	96.15	95.90	95.75	39318	37.65	615	21354	54.31
NSIL	EQ	09-Oct-2023	2625.75	2591.00	2625.60	2550.00	2550.00	2557.70	2569.53	2408	61.87	632	1484	61.63
NSLNISP	EQ	09-Oct-2023	51.70	51.50	51.80	50.30	51.65	51.60	51.42	4884927	2511.87	19960	2970396	60.81
NTPC	EQ	09-Oct-2023	235.55	233.85	236.30	230.50	234.25	234.70	233.75	10659145	24916.07	184530	7175154	67.31
NTPC	N4	09-Oct-2023	1082.70	1085.00	1085.00	1079.00	1084.40	1084.40	1083.50	467	5.06	5	467	100.00
NTPC	N6	09-Oct-2023	1364.55	1364.45	1364.45	1356.00	1363.00	1362.91	1360.12	566	7.70	26	566	100.00
NTPC	N7	09-Oct-2023	10.49	10.49	10.53	10.42	10.52	10.52	10.49	11651	1.22	77	11329	97.24
NUCLEUS	EQ	09-Oct-2023	1040.85	1105.90	1129.90	1068.00	1081.00	1081.15	1086.25	168479	1830.10	10518	105104	62.38
NURECA	EQ	09-Oct-2023	375.50	371.00	371.00	353.50	354.20	356.60	360.79	55699	200.96	3428	26986	48.45
NUVAMA	BE	09-Oct-2023	2285.50	2289.00	2323.00	2201.55	2249.00	2240.85	2250.66	11473	258.22	936	-	-
NUVOCO	EQ	09-Oct-2023	369.55	364.00	364.60	355.00	356.00	357.30	359.14	145181	521.40	7277	70237	48.38
NV20BEES	EQ	09-Oct-2023	118.09	119.00	119.00	116.31	117.11	117.37	117.50	14932	17.55	276	12823	85.88
NXST	RR	09-Oct-2023	128.23	128.00	128.89	125.23	127.50	128.02	127.80	167933	214.62	2252	108556	64.64
NYKAA	EQ	09-Oct-2023	149.45	149.20	149.20	145.00	147.00	147.05	146.93	2546272	3741.18	30043	1183704	46.49
OAL	EQ	09-Oct-2023	377.25	377.25	377.25	365.90	371.20	371.15	372.43	11677	43.49	1226	6334	54.24
OBCL	EQ	09-Oct-2023	53.50	53.50	53.50	51.20	52.45	51.65	52.15	38679	20.17	509	25226	65.22
OBEROIRLTY	EQ	09-Oct-2023	1111.60	1104.00	1125.55	1098.15	1110.00	1113.60	1112.96	576991	6421.70	22791	259107	44.91
OCCL	EQ	09-Oct-2023	791.05	784.05	791.05	775.00	780.00	781.35	783.34	7819	61.25	977	5412	69.22
OFSS	EQ	09-Oct-2023	4102.20	4094.00	4171.75	4069.25	4072.50	4093.25	4122.43	73679	3037.36	14905	19862	26.96
OIL	EQ	09-Oct-2023	295.75	298.80	318.40	297.60	311.50	311.25	311.75	17113849	53353.26	147423	2876158	16.81
OILCOUNTUB	BE	09-Oct-2023	24.35	25.00	25.55	24.85	25.55	25.55	25.34	281417	71.32	329	-	-
OLECTRA	EQ	09-Oct-2023	1189.65	1185.00	1186.00	1134.00	1140.95	1143.70	1159.18	342640	3971.81	24204	199910	58.34
OMAXAUTO	EQ	09-Oct-2023	61.00	60.90	60.95	57.95	58.00	58.00	58.75	47765	28.06	562	29797	62.38
OMAXE	EQ	09-Oct-2023	72.30	71.00	71.00	68.50	68.50	68.80	69.44	553833	384.56	2838	349799	63.16
OMINFRAL	BE	09-Oct-2023	90.40	88.60	88.60	88.60	88.60	88.60	88.60	126356	111.95	247	-	-
OMKARCHEM	BZ	09-Oct-2023	10.85	11.35	11.35	10.85	11.30	11.35	11.26	29339	3.30	86	-	-
ONELIFECAP	EQ	09-Oct-2023	15.95	15.45	15.80	14.60	14.75	14.85	15.18	84119	12.77	539	33859	40.25
ONEPOINT	BE	09-Oct-2023	34.15	33.50	33.60	33.50	33.60	33.60	33.56	326332	109.51	185	-	-
ONGC	EQ	09-Oct-2023	181.45	182.90	184.70	181.25	182.20	181.70	182.73	14622727	26719.44	101416	6087759	41.63
ONMOBILE	EQ	09-Oct-2023	115.75	114.10	114.45	108.00	108.45	108.70	111.26	1259178	1400.91	11251	488694	38.81
ONWARDTEC	EQ	09-Oct-2023	562.55	553.00	560.00	543.25	549.00	547.60	551.40	45560	251.22	3748	16340	35.86
OPTIEMUS	EQ	09-Oct-2023	315.20	304.00	310.25	298.15	300.75	299.45	303.65	286086	868.70	13293	149808	52.36
ORBTEXP	EQ	09-Oct-2023	174.70	178.00	183.00	166.10	169.00	171.90	175.47	23523	41.28	455	14021	59.61
ORCHPHARMA	EQ	09-Oct-2023	529.30	529.00	529.00	498.05	512.40	507.85	514.11	34434	177.03	2019	17556	50.98
ORIANA	SM	09-Oct-2023	312.35	312.35	314.00	298.05	302.00	303.85	304.66	97200	296.13	70	69600	71.60
ORICONENT	EQ	09-Oct-2023	26.60	27.15	30.15	26.95	28.80	28.90	28.91	1842632	532.64	5568	1053793	57.19
ORIENTALTL	EQ	09-Oct-2023	7.15	7.05	7.30	6.85	6.85	6.90	6.98	64901	4.53	205	54642	84.19
ORIENTBELL	EQ	09-Oct-2023	469.70	474.50	474.50	455.00	464.00	462.15	461.67	11005	50.81	1208	6796	61.75
ORIENTCEM	EQ	09-Oct-2023	174.35	174.35	181.45	170.25	175.95	176.75	177.52	1196964	2124.90	13829	321683	26.87
ORIENTCER	BE	09-Oct-2023	36.80	35.55	36.40	35.10	35.25	35.35	35.64	65718	23.42	273	-	-
ORIENTELEC	EQ	09-Oct-2023	224.30	222.00	222.95	218.30	219.45	219.85	221.06	593815	1312.67	3952	518596	87.33
ORIENTHOT	EQ	09-Oct-2023	93.60	93.30	106.90	89.40	100.60	100.65	101.40	12275087	12447.21	56030	2812344	22.91
ORIENTLTD	BE	09-Oct-2023	75.85	73.85	76.50	72.25	73.65	74.30	73.93	7332	5.42	88	-	-
ORIENTPPR	EQ	09-Oct-2023	49.90	49.05	49.45	48.00	48.65	48.80	48.62	1317159	640.44	6262	577090	43.81
ORISSAMINE	EQ	09-Oct-2023	5846.20	5810.05	6257.95	5724.00	5975.00	6018.15	6053.22	97209	5884.28	22212	23494	24.17
ORTEL	BZ	09-Oct-2023	0.90	0.85	0.90	0.85	0.90	0.90	0.88	2130	0.02	11	-	-
ORTINLAB	EQ	09-Oct-2023	19.55	19.40	20.50	19.40	20.50	20.50	20.28	29577	6.00	77	26921	91.02
OSIAHYPER	BE	09-Oct-2023	48.90	49.90	49.90	47.00	47.00	47.55	48.72	18016	8.78	117	-	-
OSWALAGRO	EQ	09-Oct-2023	35.00	35.25	35.25	33.40	33.60	33.70	33.99	226671	77.06	1720	112875	49.80
OSWALGREEN	EQ	09-Oct-2023	27.20	26.50	28.85	26.25	27.25	27.15	27.62	1278162	352.98	3463	579010	45.30
OSWALSEEDS	EQ	09-Oct-2023	68.15	68.00	69.90	64.45	66.10	66.85	66.32	92001	61.02	1028	46682	50.74
PAGEIND	EQ	09-Oct-2023	39413.85	39380.00	39680.00	38900.00	39240.05	39463.85	39384.58	15754	6204.65	7967	5876	37.30
PAISALO	EQ	09-Oct-2023	69.30	68.85	68.95	65.10	66.40	66.60	66.78	2716873	1814.39	11565	1296335	47.71
PAKKA	EQ	09-Oct-2023	224.10	223.90	226.95	215.00	216.00	216.45	219.73	437645	961.63	13848	233065	53.25
PALASHSECU	EQ	09-Oct-2023	108.55	106.50	110.00	105.95	109.75	108.30	108.80	8403	9.14	343	3591	42.73
PALREDTEC	EQ	09-Oct-2023	146.25	146.25	162.00	140.45	153.00	154.85	155.08	62186	96.44	2038	35223	56.64
PANACEABIO	EQ	09-Oct-2023	176.90	176.00	176.00	167.85	168.50	169.30	170.81	633177	1081.51	10311	262537	41.46
PANACHE	BE	09-Oct-2023	72.10	73.55	74.00	70.30	73.90	72.50	73.18	10741	7.86	111	-	-
PANAMAPET	EQ	09-Oct-2023	313.15	313.00	313.00	298.60	303.35	303.10	303.84	66215	201.19	4057	31426	47.46
PANSARI	BE	09-Oct-2023	82.40	85.50	85.50	78.45	79.00	79.55	79.72	3027	2.41	54	-	-
PAR	EQ	09-Oct-2023	204.95	200.00	207.00	191.50	198.80	200.95	200.30	11400	22.83	521	6984	61.26
PARACABLES	BE	09-Oct-2023	63.30	62.00	62.00	60.55	60.95	60.90	61.19	345304	211.31	1846	-	-
PARADEEP	EQ	09-Oct-2023	68.60	68.00	68.00	66.00	66.25	66.30	66.75	2560661	1709.15	10747	1192262	46.56
PARAGMILK	EQ	09-Oct-2023	210.90	207.10	209.90	202.00	203.50	203.30	205.81	573380	1180.08	9205	260811	45.49
PARAS	EQ	09-Oct-2023	725.35	722.35	722.35	706.05	713.95	713.25	714.15	217981	1556.72	11939	74229	34.05
PARASPETRO	BE	09-Oct-2023	2.10	2.15	2.15	2.15	2.15	2.15	2.15	214271	4.61	165	-	-
PARSVNATH	BE	09-Oct-2023	11.20	10.85	11.00	10.65	10.65	10.65	10.73	287283	30.81	604	-	-
PARTYCRUS	SM	09-Oct-2023	66.35	65.05	66.50	64.65	64.65	64.65	65.21	16000	10.43	8	12000	75.00
PASUPTAC	EQ	09-Oct-2023	44.90	45.45	47.00	43.45	44.30	44.05	45.17	1439140	650.02	8493	622436	43.25
PATANJALI	BE	09-Oct-2023	1253.45	1232.00	1251.90	1219.90	1236.25	1246.80	1236.21	136182	1683.49	3129	-	-
PATELENG	EQ	09-Oct-2023	51.85	49.55	50.85	49.25	49.25	49.25	49.81	5003129	2491.98	12437	3312103	66.20
PATINTLOG	BE	09-Oct-2023	14.80	15.30	15.30	14.65	14.80	14.85	14.94	117585	17.57	232	-	-
PAVNAIND	EQ	09-Oct-2023	451.60	469.80	469.80	409.05	413.45	415.90	429.94	13682	58.82	2038	8796	64.29
PAYTM	EQ	09-Oct-2023	928.30	917.50	928.30	891.00	902.05	905.20	911.83	2468269	22506.31	76926	820843	33.26
PCBL	EQ	09-Oct-2023	197.30	194.00	201.65	193.45	198.60	199.20	198.23	11464364	22726.37	60327	3371600	29.41
PCJEWELLER	EQ	09-Oct-2023	27.10	27.10	27.10	26.00	26.35	26.40	26.43	3610643	954.39	8489	1588094	43.98
PDMJEPAPER	EQ	09-Oct-2023	51.05	49.40	50.50	48.50	48.85	48.80	49.40	264403	130.61	2092	141451	53.50
PDSL	EQ	09-Oct-2023	483.90	481.80	487.80	464.70	471.00	474.35	475.76	141196	671.76	10271	57841	40.97
PEARLPOLY	EQ	09-Oct-2023	28.15	27.20	28.00	26.55	26.60	26.75	27.25	111618	30.41	805	78698	70.51
PEL	EQ	09-Oct-2023	1070.35	1057.95	1059.00	1037.05	1044.00	1044.15	1047.39	592463	6205.41	22768	159014	26.84
PENIND	EQ	09-Oct-2023	107.50	106.00	106.95	101.60	103.35	103.50	103.34	816045	843.27	9564	329966	40.43
PENINLAND	EQ	09-Oct-2023	31.90	31.90	32.90	31.70	32.65	32.80	32.60	1608767	524.43	4411	1076904	66.94
PERFECT	SM	09-Oct-2023	23.60	22.50	23.40	22.30	23.40	23.40	22.73	18000	4.09	3	12000	66.67
PERSISTENT	EQ	09-Oct-2023	5748.05	5734.95	5791.00	5576.80	5577.00	5595.85	5671.02	448744	25448.38	59223	231534	51.60
PETRONET	EQ	09-Oct-2023	230.40	229.95	230.00	222.20	222.70	223.20	225.09	1917861	4316.97	24957	955662	49.83
PFC	EQ	09-Oct-2023	246.30	243.00	245.25	239.00	240.25	240.25	241.63	12865038	31086.43	112491	4502539	35.00
PFC	N3	09-Oct-2023	1192.73	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	150	1.79	3	150	100.00
PFC	N5	09-Oct-2023	1087.96	1087.00	1087.99	1054.00	1087.99	1087.99	1061.72	855	9.08	5	854	99.88
PFC	N6	09-Oct-2023	1075.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	100	1.08	1	100	100.00
PFC	N8	09-Oct-2023	1364.00	1360.00	1360.00	1350.00	1353.00	1353.00	1355.94	321	4.35	16	321	100.00
PFIZER	EQ	09-Oct-2023	3989.10	3984.00	3990.00	3938.40	3960.05	3960.90	3960.65	9805	388.34	2360	5343	54.49
PFOCUS	EQ	09-Oct-2023	96.45	94.90	96.25	93.20	95.30	95.50	94.89	89472	84.90	1378	61068	68.25
PFS	EQ	09-Oct-2023	28.30	28.00	28.00	27.25	27.30	27.35	27.58	2048300	564.92	5442	1119060	54.63
PGEL	EQ	09-Oct-2023	1810.05	1792.00	1903.75	1792.00	1877.00	1875.75	1872.03	167657	3138.59	15883	84255	50.25
PGHH	EQ	09-Oct-2023	17891.70	17700.10	17904.65	17505.10	17700.05	17599.45	17700.04	1991	352.41	1207	811	40.73
PGHL	EQ	09-Oct-2023	5089.05	5050.00	5085.00	5000.60	5085.00	5069.20	5044.34	3840	193.70	1265	2719	70.81
PGIL	EQ	09-Oct-2023	1064.85	1052.00	1057.00	1005.70	1017.00	1014.25	1031.37	29712	306.44	4746	14497	48.79
PGINVIT	IV	09-Oct-2023	101.28	101.60	102.00	100.85	101.20	101.17	101.17	712986	721.30	9459	609267	85.45
PHANTOMFX	SM	09-Oct-2023	437.00	441.00	441.00	422.00	428.00	426.05	430.26	42000	180.71	58	24000	57.14
PHARMABEES	EQ	09-Oct-2023	15.39	15.40	15.47	15.26	15.35	15.33	15.35	1129960	173.46	4383	758927	67.16
PHOENIXLTD	EQ	09-Oct-2023	1801.05	1799.90	1814.00	1782.05	1794.45	1800.45	1799.95	75635	1361.39	12838	41252	54.54
PIDILITIND	EQ	09-Oct-2023	2454.35	2430.10	2438.85	2410.10	2429.90	2425.00	2425.83	370569	8989.39	40878	253128	68.31
PIGL	BE	09-Oct-2023	42.00	42.50	42.50	40.55	41.05	41.45	41.29	7280	3.01	29	-	-
PIIND	EQ	09-Oct-2023	3420.70	3402.05	3440.55	3365.10	3415.00	3422.85	3409.31	121797	4152.44	15827	58372	47.93
PILANIINVS	EQ	09-Oct-2023	2441.05	2032.35	2369.05	2032.35	2320.00	2323.90	2301.84	26518	610.40	5050	9515	35.88
PILITA	BE	09-Oct-2023	9.85	9.55	9.95	9.35	9.70	9.55	9.55	187892	17.94	342	-	-
PIONEEREMB	EQ	09-Oct-2023	58.80	58.75	58.75	54.60	56.05	55.90	56.48	212090	119.79	1879	123409	58.19
PITTIENG	EQ	09-Oct-2023	605.25	600.00	634.90	584.25	615.00	615.20	619.23	271492	1681.15	16048	132936	48.96
PIXTRANS	EQ	09-Oct-2023	1201.85	1196.95	1207.80	1160.75	1200.00	1201.00	1192.86	18725	223.36	2751	8825	47.13
PKTEA	BE	09-Oct-2023	298.85	298.85	299.00	298.85	298.85	298.85	299.00	506	1.51	3	-	-
PLASTIBLEN	EQ	09-Oct-2023	227.95	225.55	227.95	224.00	224.00	224.90	226.25	4568	10.33	460	3372	73.82
PNB	EQ	09-Oct-2023	76.75	76.00	76.00	72.85	73.15	73.35	73.77	73864732	54487.62	162650	23885796	32.34
PNBGILTS	EQ	09-Oct-2023	90.00	88.90	89.45	84.20	84.50	84.55	87.05	7706394	6708.34	31204	1656931	21.50
PNBHOUSING	EQ	09-Oct-2023	720.40	714.00	733.20	697.85	710.10	711.00	715.25	549023	3926.87	20002	108291	19.72
PNC	EQ	09-Oct-2023	37.90	37.80	37.80	36.55	37.10	36.95	37.15	25409	9.44	589	14416	56.74
PNCINFRA	EQ	09-Oct-2023	371.00	369.80	370.90	360.35	367.10	366.45	364.61	271784	990.96	9989	110280	40.58
POCL	EQ	09-Oct-2023	470.35	464.00	468.05	450.50	457.00	454.80	458.73	18188	83.43	2481	8694	47.80
PODDARHOUS	EQ	09-Oct-2023	112.95	111.00	115.00	107.30	108.80	107.85	112.01	29142	32.64	2361	7325	25.14
PODDARMENT	EQ	09-Oct-2023	353.85	348.00	352.55	337.55	348.40	344.40	345.19	5470	18.88	614	2522	46.11
POKARNA	EQ	09-Oct-2023	483.95	482.50	497.50	472.05	480.85	478.75	484.31	64570	312.72	6100	27302	42.28
POLICYBZR	EQ	09-Oct-2023	761.90	758.00	768.00	747.70	754.50	757.10	758.80	672327	5101.64	28030	444488	66.11
POLYCAB	EQ	09-Oct-2023	5259.25	5202.10	5238.00	5140.15	5170.00	5178.95	5175.95	280349	14510.73	32987	85843	30.62
POLYMED	EQ	09-Oct-2023	1418.75	1410.00	1410.90	1362.00	1366.35	1372.25	1379.10	43161	595.23	13037	21763	50.42
POLYPLEX	EQ	09-Oct-2023	1155.80	1148.00	1159.10	1138.20	1140.90	1142.10	1146.88	59828	686.16	7819	30920	51.68
PONNIERODE	EQ	09-Oct-2023	422.30	414.00	422.30	404.30	405.25	407.70	412.89	36479	150.62	3965	17591	48.22
POONAWALLA	EQ	09-Oct-2023	388.95	384.00	384.00	373.05	374.80	374.45	377.42	1641191	6194.20	23970	896259	54.61
POWERGRID	EQ	09-Oct-2023	197.05	196.50	196.90	193.75	195.65	196.25	195.37	7853369	15343.09	89095	4770844	60.75
POWERINDIA	EQ	09-Oct-2023	3970.75	3960.00	3984.60	3895.90	3929.00	3938.20	3939.86	32594	1284.16	6129	18511	56.79
POWERMECH	EQ	09-Oct-2023	4191.90	4090.00	4199.00	4005.00	4165.00	4149.70	4099.32	22349	916.16	4986	12652	56.61
PPAP	EQ	09-Oct-2023	268.80	265.00	277.75	259.80	265.20	265.10	267.11	30358	81.09	1192	20335	66.98
PPL	EQ	09-Oct-2023	259.50	259.90	259.90	248.10	248.30	249.25	253.19	104426	264.39	7569	55063	52.73
PPLPHARMA	EQ	09-Oct-2023	99.95	99.60	99.70	96.90	97.30	97.45	97.85	1837002	1797.55	10810	937425	51.03
PRAENG	EQ	09-Oct-2023	13.70	13.70	13.70	13.15	13.20	13.25	13.34	68638	9.15	708	40230	58.61
PRAJIND	EQ	09-Oct-2023	578.40	571.00	576.10	565.85	575.20	573.90	572.13	872051	4989.29	28055	400904	45.97
PRAKASH	EQ	09-Oct-2023	140.90	146.00	151.25	143.05	146.00	146.30	147.47	4164603	6141.60	31567	1779275	42.72
PRAKASHSTL	BE	09-Oct-2023	5.20	5.15	5.20	5.10	5.10	5.10	5.16	198975	10.26	530	-	-
PRAMARA	SM	09-Oct-2023	93.00	90.00	92.50	85.75	85.75	87.60	88.39	12000	10.61	5	8000	66.67
PRAXIS	BE	09-Oct-2023	31.40	30.80	30.80	30.80	30.80	30.80	30.80	12050	3.71	11	-	-
PRECAM	EQ	09-Oct-2023	274.15	270.10	270.10	256.75	264.10	263.05	263.59	157075	414.03	6948	85274	54.29
PRECISION	SM	09-Oct-2023	44.00	44.25	44.25	42.30	42.55	42.55	43.03	6000	2.58	3	4000	66.67
PRECOT	EQ	09-Oct-2023	227.30	221.50	228.60	218.50	222.80	220.90	220.95	3609	7.97	115	2459	68.14
PRECWIRE	EQ	09-Oct-2023	132.95	129.95	133.20	126.05	129.00	129.40	130.10	809861	1053.61	8268	279844	34.55
PREMEXPLN	BE	09-Oct-2023	1043.50	1079.95	1079.95	1016.00	1055.00	1053.50	1051.08	12108	127.26	1068	-	-
PREMIER	BE	09-Oct-2023	3.50	3.65	3.65	3.35	3.55	3.55	3.58	97095	3.47	92	-	-
PREMIERPOL	EQ	09-Oct-2023	117.40	122.00	140.85	121.90	138.50	139.30	136.88	622780	852.49	9070	200548	32.20
PRESTIGE	EQ	09-Oct-2023	667.70	697.00	700.95	663.85	663.95	670.50	679.37	2684389	18236.93	70252	1225628	45.66
PRICOLLTD	EQ	09-Oct-2023	342.35	326.35	335.20	326.35	328.10	328.85	330.47	360210	1190.39	12953	162689	45.17
PRIMESECU	EQ	09-Oct-2023	149.60	148.95	149.40	146.60	147.30	147.90	147.87	7100	10.50	289	4773	67.23
PRINCEPIPE	EQ	09-Oct-2023	668.35	666.95	666.95	650.45	657.00	659.70	658.26	64771	426.36	6272	32049	49.48
PRITI	EQ	09-Oct-2023	170.30	171.00	171.05	164.00	167.50	166.95	167.45	35886	60.09	1600	23861	66.49
PRITIKA	SM	09-Oct-2023	72.00	72.00	72.00	70.00	70.00	70.00	70.40	20000	14.08	5	20000	100.00
PRITIKAUTO	BE	09-Oct-2023	18.85	18.50	18.70	18.50	18.70	18.70	18.55	114522	21.25	221	-	-
PRIVISCL	EQ	09-Oct-2023	1203.60	1203.60	1212.95	1186.30	1187.00	1198.25	1195.97	18917	226.24	1853	14169	74.90
PROLIFE	SM	09-Oct-2023	229.85	229.85	230.00	229.85	230.00	230.00	229.96	2000	4.60	4	2000	100.00
PROPEQUITY	SM	09-Oct-2023	207.25	206.90	214.00	205.05	212.40	212.20	210.05	24000	50.41	19	22800	95.00
PROV	SM	09-Oct-2023	911.00	895.00	895.00	895.00	895.00	895.00	895.00	14240	127.45	18	14240	100.00
PROZONER	EQ	09-Oct-2023	30.85	29.30	33.45	29.30	31.50	31.90	32.21	4158363	1339.25	9369	1866847	44.89
PRSMJOHNSN	EQ	09-Oct-2023	130.00	128.65	129.00	124.25	125.90	125.45	126.56	147652	186.87	2673	75024	50.81
PRUDENT	EQ	09-Oct-2023	1269.60	1269.60	1316.95	1252.80	1305.00	1288.30	1293.74	83953	1086.13	17721	41839	49.84
PSB	EQ	09-Oct-2023	45.40	44.70	44.70	42.50	42.70	42.75	43.45	5041914	2190.65	14214	1643475	32.60
PSPPROJECT	EQ	09-Oct-2023	784.70	779.00	790.80	761.55	780.00	772.35	777.43	65963	512.81	9682	31303	47.46
PSUBANKICI	EQ	09-Oct-2023	52.51	51.80	51.80	50.70	50.86	50.85	51.17	101289	51.83	739	53121	52.44
PSUBNKBEES	EQ	09-Oct-2023	58.09	59.85	59.85	56.01	56.19	56.14	56.39	7027211	3962.49	9906	5417132	77.09
PTC	EQ	09-Oct-2023	138.55	136.00	137.80	132.85	133.75	133.70	135.57	1410972	1912.89	9805	670764	47.54
PTCIL	EQ	09-Oct-2023	5486.50	5520.30	5565.00	5355.10	5395.00	5393.00	5423.62	1254	68.01	596	852	67.94
PTL	EQ	09-Oct-2023	39.70	39.40	39.45	37.60	37.90	38.00	38.52	216676	83.47	2120	127394	58.79
PUNJABCHEM	EQ	09-Oct-2023	1217.00	1200.80	1223.05	1174.45	1184.50	1190.20	1200.35	36374	436.61	6409	14609	40.16
PURVA	EQ	09-Oct-2023	127.70	125.00	126.90	120.45	123.85	123.65	124.11	624761	775.36	9249	215850	34.55
PVP	EQ	09-Oct-2023	12.80	14.05	14.05	14.05	14.05	14.05	14.05	163906	23.03	228	163906	100.00
PVRINOX	EQ	09-Oct-2023	1704.45	1697.00	1697.00	1661.00	1665.00	1674.80	1674.35	271055	4538.42	14424	112024	41.33
PYRAMID	EQ	09-Oct-2023	170.05	170.00	183.05	167.50	176.00	176.05	176.89	684551	1210.87	16825	348818	50.96
QFIL	SM	09-Oct-2023	109.90	99.00	99.00	96.65	96.65	96.65	98.22	6000	5.89	3	6000	100.00
QGOLDHALF	EQ	09-Oct-2023	48.16	49.36	49.46	48.63	48.65	48.64	48.74	47762	23.28	251	31062	65.03
QMSMEDI	SM	09-Oct-2023	138.35	140.00	141.00	135.40	138.20	137.40	138.25	37000	51.15	32	30000	81.08
QNIFTY	EQ	09-Oct-2023	2099.21	2081.99	2092.00	2081.99	2084.50	2084.51	2085.47	249	5.19	32	232	93.17
QUADPRO	SM	09-Oct-2023	5.95	5.80	6.10	5.80	6.10	6.10	6.00	48000	2.88	4	48000	100.00
QUESS	EQ	09-Oct-2023	423.65	419.00	425.55	415.85	422.05	422.25	420.14	197325	829.04	13287	90146	45.68
QUICKHEAL	EQ	09-Oct-2023	318.70	314.70	350.70	304.25	336.00	337.90	335.29	3753243	12584.23	69882	474932	12.65
QUICKTOUCH	SM	09-Oct-2023	205.00	198.00	199.50	190.10	199.50	199.50	195.87	6000	11.75	3	4000	66.67
QUINTEGRA	BE	09-Oct-2023	1.30	1.30	1.35	1.30	1.35	1.35	1.34	13176	0.18	20	-	-
RACE	EQ	09-Oct-2023	251.35	251.25	252.00	246.15	250.35	249.30	249.49	8101	20.21	265	5927	73.16
RADHIKAJWE	EQ	09-Oct-2023	36.55	36.05	36.50	35.35	35.70	35.80	35.92	304776	109.49	2302	155955	51.17
RADIANTCMS	EQ	09-Oct-2023	93.00	93.15	95.40	91.65	93.50	93.55	93.87	884858	830.57	7755	511426	57.80
RADICO	EQ	09-Oct-2023	1220.15	1220.15	1244.00	1209.05	1212.00	1216.00	1231.66	311393	3835.30	19107	125026	40.15
RADIOCITY	EQ	09-Oct-2023	15.95	16.25	16.25	14.65	15.05	14.90	15.45	2192477	338.74	5224	1092817	49.84
RADIOCITY	P1	09-Oct-2023	93.10	93.95	93.95	92.00	92.10	92.10	92.75	161	0.15	6	161	100.00
RAILTEL	EQ	09-Oct-2023	218.95	213.75	213.75	207.05	208.70	209.40	210.07	1934002	4062.80	25644	763971	39.50
RAIN	EQ	09-Oct-2023	167.10	164.45	167.00	162.85	163.50	163.75	164.63	1098083	1807.75	11622	488612	44.50
RAINBOW	EQ	09-Oct-2023	1041.30	1041.30	1052.80	1029.20	1042.00	1045.65	1044.44	107184	1119.47	11755	66513	62.05
RAJESHEXPO	EQ	09-Oct-2023	496.95	496.00	496.00	476.35	477.00	478.20	481.53	1491350	7181.31	28913	575403	38.58
RAJMET	BE	09-Oct-2023	9.85	9.80	9.95	9.40	9.85	9.80	9.78	683339	66.82	1993	-	-
RAJRATAN	EQ	09-Oct-2023	759.90	759.85	764.80	747.40	761.70	760.25	756.13	27239	205.96	4821	18284	67.12
RAJRILTD	BE	09-Oct-2023	37.15	36.40	37.75	36.40	36.40	36.40	36.87	15041	5.55	359	-	-
RAJSREESUG	BE	09-Oct-2023	50.90	53.00	53.00	48.50	49.00	49.05	49.65	36635	18.19	421	-	-
RAJTV	EQ	09-Oct-2023	50.50	50.40	55.55	49.80	54.25	52.90	53.99	107358	57.97	1241	75743	70.55
RALLIS	EQ	09-Oct-2023	214.90	214.00	214.55	208.35	209.75	209.30	211.12	332870	702.75	7701	145097	43.59
RAMANEWS	EQ	09-Oct-2023	15.05	15.05	15.15	14.60	14.90	14.70	14.87	38518	5.73	227	26249	68.15
RAMAPHO	EQ	09-Oct-2023	233.50	232.00	237.10	228.00	233.40	232.40	231.24	13573	31.39	803	7185	52.94
RAMASTEEL	EQ	09-Oct-2023	35.80	35.10	36.10	34.55	35.40	35.85	35.36	2094874	740.70	8497	684089	32.66
RAMCOCEM	EQ	09-Oct-2023	949.70	940.10	954.20	926.20	940.90	949.70	944.86	473866	4477.39	11859	217101	45.81
RAMCOIND	EQ	09-Oct-2023	180.65	176.00	179.05	175.00	175.50	175.75	176.56	62906	111.07	2526	36642	58.25
RAMCOSYS	EQ	09-Oct-2023	309.65	301.70	306.35	300.00	301.30	302.50	303.56	74996	227.65	3989	35594	47.46
RAMKY	EQ	09-Oct-2023	586.80	586.00	586.00	570.00	581.40	578.50	578.66	121158	701.10	6899	74509	61.50
RAMRAT	EQ	09-Oct-2023	271.70	269.75	269.75	258.25	259.55	260.05	262.88	76908	202.17	4310	38186	49.65
RANASUG	EQ	09-Oct-2023	27.15	27.10	27.35	26.40	27.00	26.85	26.86	1416843	380.62	4571	485269	34.25
RANEENGINE	BE	09-Oct-2023	304.45	301.00	304.80	296.10	296.10	299.90	300.62	1854	5.57	39	-	-
RANEHOLDIN	EQ	09-Oct-2023	1160.85	1156.00	1166.70	1112.90	1119.95	1121.35	1134.60	12946	146.89	2215	7610	58.78
RATEGAIN	EQ	09-Oct-2023	607.75	580.10	606.10	580.10	594.80	594.00	598.06	152660	912.99	9079	67028	43.91
RATNAMANI	EQ	09-Oct-2023	2609.20	2536.55	2608.45	2525.25	2602.00	2603.05	2570.45	15984	410.86	5310	7273	45.50
RATNAVEER	EQ	09-Oct-2023	117.15	115.00	117.30	113.80	114.10	114.10	115.28	405049	466.94	5749	206911	51.08
RAYMOND	EQ	09-Oct-2023	1780.60	1774.00	1774.00	1725.00	1729.90	1735.85	1743.55	191881	3345.54	18352	87933	45.83
RBA	EQ	09-Oct-2023	125.20	124.15	124.50	122.15	123.00	122.80	122.96	1134321	1394.79	10702	626581	55.24
RBL	EQ	09-Oct-2023	808.00	802.10	808.00	778.05	779.00	782.25	792.71	21807	172.87	3530	6374	29.23
RBLBANK	EQ	09-Oct-2023	247.50	243.95	250.70	238.25	243.50	243.85	245.03	9546705	23392.22	46217	1629803	17.07
RBMINFRA	SM	09-Oct-2023	177.75	186.60	186.60	186.60	186.60	186.60	186.60	18000	33.59	6	18000	100.00
RCF	EQ	09-Oct-2023	124.05	121.25	125.40	119.05	120.15	120.90	121.92	7100805	8657.04	28622	1479071	20.83
RCOM	BE	09-Oct-2023	1.70	1.70	1.75	1.65	1.65	1.65	1.66	2476572	41.06	1771	-	-
RECLTD	EQ	09-Oct-2023	285.50	282.25	285.45	278.50	280.35	280.40	281.74	10063388	28352.84	74655	3331576	33.11
RECLTD	NE	09-Oct-2023	1081.99	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	2	0.02	1	2	100.00
REDINGTON	EQ	09-Oct-2023	155.05	155.00	155.00	152.20	153.50	153.05	153.45	716165	1098.93	12123	385491	53.83
REDTAPE	EQ	09-Oct-2023	486.80	479.90	484.65	464.25	470.00	469.35	477.12	142848	681.55	9042	76644	53.65
REFEX	EQ	09-Oct-2023	625.85	621.00	624.85	603.50	607.00	608.35	610.52	69884	426.65	4880	39159	56.03
REGENCERAM	BE	09-Oct-2023	36.80	38.60	38.60	38.60	38.60	38.60	38.60	5311	2.05	32	-	-
RELAXO	EQ	09-Oct-2023	905.40	900.00	915.00	897.50	907.90	911.15	908.03	93215	846.42	22377	53401	57.29
RELCAPITAL	BE	09-Oct-2023	10.30	9.80	9.80	9.80	9.80	9.80	9.80	112876	11.06	170	-	-
RELCHEMQ	EQ	09-Oct-2023	230.15	229.90	236.00	214.05	216.50	220.70	226.45	74373	168.42	3817	41389	55.65
RELIABLE	SM	09-Oct-2023	61.00	61.00	61.00	61.00	61.00	61.00	61.00	2400	1.46	1	2400	100.00
RELIANCE	EQ	09-Oct-2023	2318.00	2308.10	2311.95	2295.00	2295.15	2298.25	2302.95	3788439	87245.97	215473	2577507	68.04
RELIGARE	EQ	09-Oct-2023	239.45	237.00	239.40	235.10	235.65	236.05	236.84	673445	1594.96	6456	392845	58.33
RELINFRA	BE	09-Oct-2023	171.65	171.65	172.40	166.05	171.60	171.25	169.96	666861	1133.39	3621	-	-
REMSONSIND	BE	09-Oct-2023	456.10	449.70	455.00	433.30	450.00	449.70	444.84	10902	48.50	261	-	-
REMUS	SM	09-Oct-2023	5010.00	5120.00	5223.90	5000.00	5000.00	5000.00	5098.77	500	25.49	5	400	80.00
RENUKA	EQ	09-Oct-2023	53.90	54.10	55.15	53.15	53.30	53.50	54.10	16804612	9091.49	34769	5049063	30.05
REPCOHOME	EQ	09-Oct-2023	394.85	385.05	389.10	380.80	383.00	383.90	384.48	156567	601.98	9674	64900	41.45
REPL	EQ	09-Oct-2023	188.30	186.10	186.10	182.05	182.10	182.85	183.13	47038	86.14	1110	33276	70.74
REPRO	EQ	09-Oct-2023	760.80	742.15	764.95	735.30	760.00	755.50	748.89	5085	38.08	486	3245	63.82
RESPONIND	EQ	09-Oct-2023	341.80	341.70	341.70	320.00	324.90	324.45	328.09	144524	474.17	7556	54748	37.88
REXPIPES	SM	09-Oct-2023	67.30	70.65	70.65	70.65	70.65	70.65	70.65	4000	2.83	1	4000	100.00
RGL	EQ	09-Oct-2023	106.50	106.00	106.00	103.45	103.50	103.95	104.56	67875	70.97	1354	20634	30.40
RHFL	BE	09-Oct-2023	2.10	2.15	2.15	2.00	2.00	2.00	2.03	4968880	101.08	3464	-	-
RHIM	EQ	09-Oct-2023	733.10	720.90	728.70	707.55	715.00	716.25	718.59	109760	788.73	11280	56281	51.28
RHL	EQ	09-Oct-2023	107.15	107.90	107.90	104.85	106.95	106.55	106.39	5703	6.07	184	3690	64.70
RICHA	SM	09-Oct-2023	57.80	55.00	55.00	55.00	55.00	55.00	55.00	1000	0.55	1	1000	100.00
RICOAUTO	EQ	09-Oct-2023	86.40	85.95	85.95	82.20	83.50	83.45	83.89	697688	585.28	4862	360968	51.74
RIIL	EQ	09-Oct-2023	984.75	976.95	976.95	952.00	953.60	954.35	960.45	204625	1965.31	7640	78309	38.27
RILINFRA	SM	09-Oct-2023	98.40	98.40	98.40	94.25	95.00	95.25	95.79	7700	7.38	45	6100	79.22
RISHABH	EQ	09-Oct-2023	532.60	526.40	541.70	508.50	525.40	526.95	527.46	615498	3246.53	23905	211697	34.39
RITCO	BE	09-Oct-2023	240.65	240.00	243.90	235.25	236.00	237.05	237.07	3280	7.78	52	-	-
RITES	EQ	09-Oct-2023	482.00	482.00	482.00	467.15	470.60	470.20	471.79	685487	3234.04	21315	305229	44.53
RKDL	BE	09-Oct-2023	18.15	18.50	18.50	18.50	18.50	18.50	18.50	19047	3.52	36	-	-
RKEC	EQ	09-Oct-2023	79.85	78.30	80.00	75.00	75.40	75.50	78.21	263819	206.34	1967	172346	65.33
RKFORGE	EQ	09-Oct-2023	652.50	621.00	643.70	621.00	631.05	631.40	634.18	164877	1045.62	8696	83795	50.82
RMCL	BZ	09-Oct-2023	1.85	1.85	1.90	1.85	1.85	1.85	1.90	7042	0.13	30	-	-
RMDRIP	SM	09-Oct-2023	54.50	54.45	54.45	54.45	54.45	54.45	54.45	2000	1.09	1	2000	100.00
RML	EQ	09-Oct-2023	866.40	850.00	850.00	815.55	820.00	824.05	830.98	27059	224.85	4968	10845	40.08
ROHLTD	EQ	09-Oct-2023	328.35	325.00	332.55	311.40	315.40	317.45	324.08	338290	1096.32	15307	58609	17.33
ROLEXRINGS	EQ	09-Oct-2023	2226.60	2150.00	2288.90	2150.00	2218.65	2238.05	2229.42	24922	555.62	5805	7743	31.07
ROLLT	BE	09-Oct-2023	1.20	1.25	1.25	1.20	1.25	1.25	1.25	353176	4.41	183	-	-
ROLTA	BZ	09-Oct-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	24143	0.51	47	-	-
ROML	EQ	09-Oct-2023	46.75	46.75	48.05	44.60	47.00	46.90	46.81	22892	10.71	432	13809	60.32
ROSSARI	EQ	09-Oct-2023	840.15	830.00	832.50	791.05	815.20	822.15	821.25	80646	662.31	13125	50368	62.46
ROSSELLIND	EQ	09-Oct-2023	516.25	502.00	513.95	488.05	490.50	493.30	500.27	79914	399.79	6346	36085	45.15
ROTO	EQ	09-Oct-2023	350.85	350.00	352.65	343.25	346.00	346.25	346.73	28241	97.92	4190	13986	49.52
ROUTE	EQ	09-Oct-2023	1557.85	1552.50	1563.00	1542.80	1551.40	1557.35	1554.41	95571	1485.56	8987	47555	49.76
RPGLIFE	EQ	09-Oct-2023	1272.15	1260.00	1266.95	1225.05	1258.60	1250.75	1245.41	17012	211.87	4424	8542	50.21
RPOWER	EQ	09-Oct-2023	18.85	18.50	18.50	17.70	17.75	17.85	17.94	50799957	9112.55	43784	14232223	28.02
RPPINFRA	BE	09-Oct-2023	81.05	80.50	80.50	77.00	77.00	77.05	77.75	413435	321.44	1098	-	-
RPPL	EQ	09-Oct-2023	240.75	241.00	241.00	222.00	232.50	230.60	228.07	366968	836.95	5666	138905	37.85
RPSGVENT	EQ	09-Oct-2023	594.20	594.20	594.20	565.50	565.55	569.40	576.37	50155	289.08	5660	24017	47.89
RRKABEL	EQ	09-Oct-2023	1502.80	1475.00	1507.15	1432.00	1436.00	1442.85	1469.47	564296	8292.19	28298	180181	31.93
RSSOFTWARE	BE	09-Oct-2023	51.90	54.45	54.45	49.30	50.80	49.65	52.19	56147	29.30	310	-	-
RSWM	EQ	09-Oct-2023	189.35	187.05	187.70	182.80	185.00	184.30	185.15	42956	79.53	2215	24650	57.38
RSYSTEMS	EQ	09-Oct-2023	510.85	513.70	517.25	501.00	510.00	508.60	508.96	52394	266.67	3618	31429	59.99
RTNINDIA	EQ	09-Oct-2023	58.35	57.00	57.25	54.60	54.85	55.00	55.72	2675828	1490.97	13373	1228857	45.92
RTNPOWER	EQ	09-Oct-2023	6.95	6.85	6.85	6.60	6.65	6.65	6.68	54363759	3629.01	13923	23841895	43.86
RUBYMILLS	EQ	09-Oct-2023	236.75	234.00	234.00	226.55	227.00	228.45	231.11	25684	59.36	1063	17401	67.75
RUCHINFRA	BE	09-Oct-2023	16.20	17.00	17.00	17.00	17.00	17.00	17.00	295677	50.27	533	-	-
RUCHIRA	EQ	09-Oct-2023	142.85	140.30	140.40	136.50	136.90	137.35	137.85	87748	120.96	2184	44473	50.68
RUPA	EQ	09-Oct-2023	270.95	268.90	268.90	262.50	263.00	262.85	263.96	117200	309.36	3656	60865	51.93
RUSHIL	EQ	09-Oct-2023	281.10	281.10	281.10	272.55	274.90	275.20	275.37	42445	116.88	1536	24569	57.88
RUSTOMJEE	EQ	09-Oct-2023	536.30	539.00	539.00	526.00	535.00	535.15	531.50	17987	95.60	2869	11723	65.17
RVHL	BE	09-Oct-2023	33.75	33.55	33.55	32.50	32.90	33.25	33.32	22617	7.53	79	-	-
RVNL	EQ	09-Oct-2023	170.05	165.50	166.25	160.25	161.25	161.25	162.94	21811811	35539.29	141931	7972911	36.55
S&SPOWER	BE	09-Oct-2023	108.20	110.35	110.35	110.35	110.35	110.35	110.35	18	0.02	5	-	-
SAAKSHI	ST	09-Oct-2023	168.65	175.00	177.05	164.00	177.05	177.05	168.58	842400	1420.10	178	835200	99.15
SABAR	SM	09-Oct-2023	26.00	26.70	26.70	26.70	26.70	26.70	26.70	10000	2.67	1	10000	100.00
SABEVENTS	BE	09-Oct-2023	4.25	4.20	4.20	4.20	4.20	4.20	4.20	301	0.01	3	-	-
SABTN	BE	09-Oct-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2752	0.04	4	-	-
SADBHAV	BE	09-Oct-2023	15.80	16.10	16.10	16.10	16.10	16.10	16.10	1147325	184.72	358	-	-
SADBHIN	BE	09-Oct-2023	5.05	4.95	4.95	4.95	4.95	4.95	4.95	21478	1.06	45	-	-
SADHNANIQ	EQ	09-Oct-2023	80.45	78.70	82.45	78.40	79.00	79.40	80.20	328035	263.08	3060	138772	42.30
SAFARI	EQ	09-Oct-2023	4337.25	4285.25	4351.85	4235.00	4327.90	4328.45	4304.54	31830	1370.14	10064	16167	50.79
SAGARDEEP	EQ	09-Oct-2023	24.85	23.75	24.80	23.10	23.20	23.60	23.90	34199	8.18	642	16448	48.09
SAGCEM	EQ	09-Oct-2023	238.75	237.95	237.95	227.30	229.15	230.10	231.26	64439	149.02	3072	31986	49.64
SAH	EQ	09-Oct-2023	96.95	96.15	96.15	90.90	91.00	91.40	93.37	75302	70.31	1550	28304	37.59
SAHAJ	SM	09-Oct-2023	27.00	27.50	27.50	27.00	27.00	27.00	27.25	8000	2.18	2	4000	50.00
SAHANA	SM	09-Oct-2023	264.10	253.00	260.00	252.50	254.00	254.00	254.64	10000	25.46	10	8000	80.00
SAHYADRI	EQ	09-Oct-2023	425.70	429.90	429.90	409.95	414.00	412.30	416.39	5222	21.74	532	3694	70.74
SAIL	EQ	09-Oct-2023	88.85	88.00	88.25	86.00	86.15	86.35	86.71	12795052	11094.01	48081	4779663	37.36
SAKAR	EQ	09-Oct-2023	347.50	347.15	347.15	336.55	340.00	340.85	341.65	30183	103.12	1959	13088	43.36
SAKHTISUG	EQ	09-Oct-2023	32.25	32.25	32.25	30.55	30.90	30.90	31.52	1154987	364.10	4520	428103	37.07
SAKSOFT	EQ	09-Oct-2023	341.65	339.70	354.00	324.60	333.55	333.85	342.06	393418	1345.74	12260	225662	57.36
SAKUMA	BE	09-Oct-2023	17.05	16.80	16.80	16.20	16.20	16.20	16.26	321924	52.33	1122	-	-
SALASAR	EQ	09-Oct-2023	50.60	49.50	50.00	48.55	49.30	49.20	49.41	836282	413.18	3308	495606	59.26
SALONA	EQ	09-Oct-2023	272.10	279.00	284.80	270.05	281.90	280.60	279.86	9731	27.23	788	7019	72.13
SALSTEEL	BE	09-Oct-2023	16.25	16.10	16.40	15.95	16.15	16.00	16.11	60444	9.74	209	-	-
SALZERELEC	EQ	09-Oct-2023	394.90	385.00	388.00	377.00	377.00	378.95	382.05	80082	305.95	6787	32438	40.51
SAMBHAAV	BE	09-Oct-2023	3.15	3.15	3.20	3.05	3.10	3.05	3.07	50074	1.54	56	-	-
SAMHI	EQ	09-Oct-2023	164.95	160.25	165.90	153.05	154.50	155.20	160.30	1156408	1853.71	14597	460754	39.84
SAMPANN	BE	09-Oct-2023	15.50	15.20	15.20	15.20	15.20	15.20	15.20	3861	0.59	30	-	-
SANCO	BZ	09-Oct-2023	7.00	6.80	7.35	6.65	7.30	7.30	7.29	7844	0.57	11	-	-
SANDESH	EQ	09-Oct-2023	1038.60	1038.60	1053.20	1002.20	1011.00	1015.95	1017.23	2059	20.94	219	1503	73.00
SANDHAR	EQ	09-Oct-2023	418.60	420.60	422.35	400.00	403.00	402.45	407.03	117926	479.99	7540	55226	46.83
SANDUMA	EQ	09-Oct-2023	1514.45	1461.05	1579.35	1461.05	1553.00	1542.60	1546.73	43496	672.77	5929	24017	55.22
SANGAMIND	EQ	09-Oct-2023	357.25	351.00	356.00	338.55	343.80	343.35	345.11	45631	157.48	4297	23106	50.64
SANGHIIND	BE	09-Oct-2023	125.50	131.75	131.75	123.65	131.75	131.70	131.11	4046180	5305.07	4019	-	-
SANGHVIMOV	EQ	09-Oct-2023	708.70	703.85	714.50	681.75	691.00	688.30	695.49	85571	595.14	12017	40164	46.94
SANGINITA	EQ	09-Oct-2023	22.20	22.00	22.00	20.25	20.50	20.95	20.94	59266	12.41	388	34021	57.40
SANOFI	EQ	09-Oct-2023	7338.75	7286.80	7295.75	7227.05	7260.00	7258.75	7258.53	15006	1089.22	2662	11361	75.71
SANSERA	EQ	09-Oct-2023	924.85	924.00	926.00	909.00	916.80	914.40	916.25	50832	465.75	6889	28827	56.71
SANWARIA	BZ	09-Oct-2023	0.50	0.45	0.45	0.45	0.45	0.45	0.45	118385	0.53	45	-	-
SAPPHIRE	EQ	09-Oct-2023	1424.55	1413.00	1422.70	1375.20	1422.70	1416.30	1398.82	32986	461.42	5966	16539	50.14
SARDAEN	EQ	09-Oct-2023	215.95	214.80	217.55	208.10	212.00	212.10	213.14	340440	725.62	10186	203187	59.68
SAREGAMA	EQ	09-Oct-2023	354.35	352.80	352.95	343.05	343.55	344.90	346.07	235743	815.84	7924	117403	49.80
SARLAPOLY	EQ	09-Oct-2023	52.20	51.00	51.50	49.00	49.40	49.40	50.26	211542	106.32	1526	128616	60.80
SAROJA	SM	09-Oct-2023	59.00	58.65	58.65	58.65	58.65	58.65	58.65	4800	2.82	3	3200	66.67
SARVESHWAR	BE	09-Oct-2023	5.30	5.20	5.20	5.20	5.20	5.20	5.20	342538	17.81	373	-	-
SASKEN	EQ	09-Oct-2023	1351.25	1320.00	1370.00	1255.15	1305.00	1311.70	1322.07	212803	2813.40	19708	33252	15.63
SASTASUNDR	EQ	09-Oct-2023	303.75	304.00	305.05	284.75	294.85	297.40	296.59	56548	167.71	3360	28225	49.91
SATIA	EQ	09-Oct-2023	128.55	126.10	127.50	122.85	126.05	126.35	125.48	554134	695.33	6312	240652	43.43
SATIN	EQ	09-Oct-2023	242.20	240.15	240.20	228.50	230.20	231.10	233.57	329204	768.92	8814	142293	43.22
SATINDLTD	EQ	09-Oct-2023	95.15	95.00	95.00	91.80	94.00	94.60	93.72	343899	322.31	3711	134070	38.99
SBC	EQ	09-Oct-2023	24.65	25.00	25.45	23.90	25.00	25.05	25.07	2400095	601.60	3842	1211132	50.46
SBCL	EQ	09-Oct-2023	527.55	523.00	527.55	512.85	515.50	517.45	519.53	82130	426.69	8983	43655	53.15
SBFC	EQ	09-Oct-2023	86.85	85.70	85.70	82.10	83.15	83.00	83.66	1342030	1122.68	11470	763298	56.88
SBGLP	EQ	09-Oct-2023	387.90	387.90	387.90	371.00	379.00	377.00	377.43	10904	41.15	1423	5424	49.74
SBICARD	EQ	09-Oct-2023	798.15	793.50	795.00	782.00	782.65	783.15	786.72	1207012	9495.81	49514	784853	65.02
SBIETFCON	EQ	09-Oct-2023	86.27	87.30	87.30	85.12	85.72	85.75	85.73	2354	2.02	75	1128	47.92
SBIETFIT	EQ	09-Oct-2023	339.61	340.44	341.96	335.58	337.60	338.73	339.50	9138	31.02	201	5404	59.14
SBIETFPB	EQ	09-Oct-2023	232.45	230.61	230.79	228.50	230.70	230.36	230.19	1680	3.87	65	831	49.46
SBIETFQLTY	EQ	09-Oct-2023	173.47	176.00	176.00	172.01	173.70	173.65	173.46	1042	1.81	73	687	65.93
SBILIFE	EQ	09-Oct-2023	1282.95	1278.10	1290.75	1272.00	1285.75	1277.25	1280.43	1345177	17224.11	41054	926650	68.89
SBIN	EQ	09-Oct-2023	594.25	588.00	589.00	581.55	584.55	585.10	584.53	9189597	53716.09	235554	3891031	42.34
SCHAEFFLER	EQ	09-Oct-2023	3220.95	3174.00	3232.00	3101.00	3102.00	3113.00	3174.20	80850	2566.34	15426	34473	42.64
SCHAND	EQ	09-Oct-2023	279.85	270.00	288.80	270.00	271.30	273.25	281.39	296303	833.77	19471	79135	26.71
SCHNEIDER	EQ	09-Oct-2023	354.65	326.15	352.60	326.15	349.00	348.55	346.17	661468	2289.77	17382	211529	31.98
SCI	EQ	09-Oct-2023	147.30	144.00	145.90	140.10	145.50	144.30	142.56	3743589	5337.05	19784	1708401	45.64
SCPL	EQ	09-Oct-2023	440.05	440.05	459.40	440.05	444.50	445.00	447.54	19552	87.50	895	13935	71.27
SDBL	EQ	09-Oct-2023	368.40	368.40	379.45	348.75	366.10	365.40	363.18	721559	2620.58	21859	279057	38.67
SDL24BEES	EQ	09-Oct-2023	116.34	116.34	116.34	116.11	116.33	116.33	116.24	57	0.07	11	32	56.14
SDL26BEES	EQ	09-Oct-2023	115.50	114.40	116.30	114.40	115.35	115.32	115.32	958	1.10	37	665	69.42
SEAMECLTD	EQ	09-Oct-2023	630.40	629.05	632.80	619.65	622.70	624.25	625.46	10932	68.38	1371	6011	54.99
SECL	SM	09-Oct-2023	28.90	27.50	29.00	27.45	27.50	27.50	28.15	93750	26.39	15	50000	53.33
SECURCRED	EQ	09-Oct-2023	16.50	16.50	16.60	16.00	16.10	16.20	16.21	60836	9.86	490	39813	65.44
SECURKLOUD	EQ	09-Oct-2023	40.35	41.30	41.30	39.50	40.20	39.90	40.18	137575	55.28	4252	39490	28.70
SEJALLTD	BE	09-Oct-2023	239.30	230.00	248.95	230.00	248.95	248.40	236.78	2109	4.99	37	-	-
SEL	SM	09-Oct-2023	216.00	201.50	204.80	180.00	188.00	191.75	191.94	51200	98.27	32	40000	78.13
SELAN	EQ	09-Oct-2023	391.35	391.05	402.00	390.00	390.00	391.15	394.82	141090	557.05	10049	41145	29.16
SELMC	BE	09-Oct-2023	113.90	111.65	111.65	111.65	111.65	111.65	111.65	1665	1.86	59	-	-
SEMAC	BE	09-Oct-2023	2361.55	2361.55	2361.55	2350.00	2352.00	2352.00	2356.70	611	14.40	33	-	-
SENCO	EQ	09-Oct-2023	644.60	640.80	644.60	601.25	612.00	607.95	621.64	460524	2862.78	20025	251175	54.54
SENSEXETF	EQ	09-Oct-2023	66.33	65.00	65.95	65.00	65.10	65.10	65.23	2688	1.75	33	2076	77.23
SEPC	EQ	09-Oct-2023	14.45	14.40	15.85	13.90	15.20	15.15	15.36	34850847	5353.49	20759	15317409	43.95
SEQUENT	EQ	09-Oct-2023	94.40	93.60	93.95	90.90	92.80	93.05	92.69	1250640	1159.22	8769	604141	48.31
SERVOTECH	EQ	09-Oct-2023	73.50	72.55	73.25	70.00	70.80	71.20	71.56	190278	136.16	1891	146320	76.90
SESHAPAPER	EQ	09-Oct-2023	377.75	376.00	376.00	363.40	369.25	367.95	368.90	81336	300.04	5697	34241	42.10
SETCO	BE	09-Oct-2023	6.60	6.60	6.60	6.35	6.40	6.50	6.46	51622	3.33	122	-	-
SETF10GILT	EQ	09-Oct-2023	216.90	217.00	217.68	216.71	217.67	217.67	217.20	3180	6.91	25	2891	90.91
SETFGOLD	EQ	09-Oct-2023	49.66	49.92	50.56	49.91	50.30	50.26	50.33	1335165	671.96	2833	885082	66.29
SETFNIF50	EQ	09-Oct-2023	205.26	205.01	205.01	203.38	203.72	203.86	203.94	331358	675.77	3077	286156	86.36
SETFNIFBK	EQ	09-Oct-2023	448.96	446.40	446.40	442.63	444.31	444.32	444.41	24897	110.65	720	17662	70.94
SETFNN50	EQ	09-Oct-2023	472.53	486.70	486.70	465.36	466.00	466.84	467.70	14873	69.56	695	8735	58.73
SETUINFRA	BZ	09-Oct-2023	0.85	0.90	0.90	0.80	0.90	0.90	0.89	626279	5.56	197	-	-
SEYAIND	BE	09-Oct-2023	20.40	21.40	21.40	20.40	21.40	21.40	21.34	13761	2.94	50	-	-
SFL	EQ	09-Oct-2023	1084.75	1000.05	1084.00	1000.05	1068.20	1078.90	1061.98	85680	909.91	10173	28131	32.83
SGBAPR28I	GB	09-Oct-2023	5902.61	5885.00	5935.00	5885.00	5900.00	5898.57	5909.31	296	17.49	51	192	64.86
SGBAUG24	GB	09-Oct-2023	5930.10	5931.00	6068.99	5811.00	6012.00	6012.00	5957.08	43	2.56	14	33	76.74
SGBAUG27	GB	09-Oct-2023	5975.00	5949.90	5949.90	5949.90	5949.90	5949.90	5949.90	1	0.06	1	1	100.00
SGBAUG28V	GB	09-Oct-2023	5900.10	5890.00	5949.00	5866.01	5949.00	5943.34	5926.94	825	48.90	133	738	89.45
SGBAUG29V	GB	09-Oct-2023	5934.00	5940.00	5960.00	5920.00	5960.00	5960.00	5944.90	29	1.72	12	29	100.00
SGBAUG30	GB	09-Oct-2023	5930.38	5940.01	5984.98	5940.00	5945.50	5945.65	5949.62	226	13.45	43	216	95.58
SGBD29VIII	GB	09-Oct-2023	5883.59	5825.00	5900.00	5825.00	5880.00	5871.21	5878.69	124	7.29	34	107	86.29
SGBDC27VII	GB	09-Oct-2023	5880.00	5880.00	5880.00	5860.00	5860.00	5860.00	5864.00	5	0.29	3	5	100.00
SGBDE30III	GB	09-Oct-2023	5949.99	5950.00	5990.00	5890.01	5920.21	5953.06	5951.01	212	12.62	83	159	75.00
SGBDEC25	GB	09-Oct-2023	6100.00	5875.00	5951.00	5850.00	5951.00	5951.00	5855.03	40	2.34	6	39	97.50
SGBDEC2512	GB	09-Oct-2023	5810.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBDEC2513	GB	09-Oct-2023	5815.00	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	15	0.88	3	15	100.00
SGBDEC26	GB	09-Oct-2023	5835.00	5870.00	5880.00	5870.00	5880.00	5880.00	5872.08	24	1.41	9	22	91.67
SGBFEB24	GB	09-Oct-2023	5919.75	5827.00	5900.00	5826.00	5831.50	5844.87	5837.03	70	4.09	24	40	57.14
SGBFEB27	GB	09-Oct-2023	5870.00	5790.00	5900.00	5752.60	5900.00	5900.00	5792.26	10	0.58	4	10	100.00
SGBFEB28IX	GB	09-Oct-2023	5900.00	5894.00	5894.00	5894.00	5894.00	5894.00	5894.00	3	0.18	1	3	100.00
SGBFEB29XI	GB	09-Oct-2023	5851.00	5875.00	5949.00	5850.00	5949.00	5855.58	5858.05	44	2.58	10	44	100.00
SGBJ28VIII	GB	09-Oct-2023	5889.99	5884.49	5884.49	5880.00	5883.89	5883.89	5882.34	22	1.29	3	22	100.00
SGBJAN26	GB	09-Oct-2023	5994.00	5844.00	5844.00	5844.00	5844.00	5844.00	5844.00	205	11.98	13	205	100.00
SGBJAN27	GB	09-Oct-2023	5830.64	5831.00	5875.00	5831.00	5875.00	5875.00	5839.00	11	0.64	2	11	100.00
SGBJAN29IX	GB	09-Oct-2023	5858.26	5821.00	5919.00	5821.00	5890.00	5890.07	5879.07	242	14.23	28	206	85.12
SGBJAN29X	GB	09-Oct-2023	5824.65	5899.90	5900.00	5831.00	5897.99	5897.85	5885.42	274	16.13	52	203	74.09
SGBJAN30IX	GB	09-Oct-2023	5890.00	5854.20	5886.00	5831.15	5879.99	5879.99	5874.47	187	10.99	29	170	90.91
SGBJU29III	GB	09-Oct-2023	5897.97	5855.00	5890.00	5800.00	5874.00	5865.72	5852.48	258	15.10	45	180	69.77
SGBJUL27	GB	09-Oct-2023	5821.00	5821.00	5860.00	5790.00	5844.99	5844.99	5841.86	78	4.56	19	68	87.18
SGBJUL28IV	GB	09-Oct-2023	5831.70	5897.44	5897.44	5841.00	5874.90	5863.08	5863.55	557	32.66	32	368	66.07
SGBJUL29IV	GB	09-Oct-2023	5836.39	5899.99	5900.00	5845.00	5850.00	5850.30	5867.86	87	5.11	17	68	78.16
SGBJUN27	GB	09-Oct-2023	5840.00	5845.00	5845.00	5840.00	5840.00	5840.00	5841.92	13	0.76	4	13	100.00
SGBJUN28	GB	09-Oct-2023	5835.31	5834.00	5889.90	5834.00	5888.90	5888.90	5883.25	121	7.12	19	99	81.82
SGBJUN29II	GB	09-Oct-2023	5856.00	5856.02	5896.99	5855.00	5857.20	5857.20	5870.12	37	2.17	13	33	89.19
SGBJUN30	GB	09-Oct-2023	5886.63	5886.63	5945.00	5831.00	5863.20	5871.24	5893.49	168	9.90	42	150	89.29
SGBJUN31I	GB	09-Oct-2023	5982.33	5998.99	6010.00	5980.01	6001.00	6003.36	6000.84	1517	91.03	230	1362	89.78
SGBMAR24	GB	09-Oct-2023	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	2	0.12	1	2	100.00
SGBMAR25	GB	09-Oct-2023	5820.00	5850.00	5947.95	5845.00	5851.00	5851.00	5879.57	35	2.06	8	27	77.14
SGBMAR28X	GB	09-Oct-2023	5852.00	5852.00	5901.64	5852.00	5852.00	5852.00	5893.53	60	3.54	5	58	96.67
SGBMAR30X	GB	09-Oct-2023	5900.00	5887.00	5887.00	5851.00	5875.00	5875.00	5875.06	152	8.93	14	137	90.13
SGBMAR31IV	GB	09-Oct-2023	5915.00	5950.00	5960.00	5915.00	5950.00	5953.74	5950.36	361	21.48	58	355	98.34
SGBMAY25	GB	09-Oct-2023	5845.84	5845.84	5875.84	5821.00	5851.00	5863.66	5849.07	310	18.13	47	264	85.16
SGBMAY26	GB	09-Oct-2023	5849.00	5849.00	5850.00	5829.00	5850.00	5850.00	5847.19	239	13.97	30	209	87.45
SGBMAY28	GB	09-Oct-2023	5850.24	5870.00	5898.99	5850.10	5850.90	5850.84	5869.33	151	8.86	29	131	86.75
SGBMAY29I	GB	09-Oct-2023	5846.03	5850.00	5880.00	5842.01	5880.00	5873.93	5864.64	350	20.53	61	297	84.86
SGBMR29XII	GB	09-Oct-2023	5836.86	5837.00	5880.00	5752.15	5861.00	5861.05	5853.07	911	53.32	77	751	82.44
SGBN28VIII	GB	09-Oct-2023	5861.47	5830.01	5900.00	5801.00	5899.99	5899.99	5883.81	388	22.83	56	333	85.82
SGBNOV23	GB	09-Oct-2023	5888.90	5888.90	5988.97	5835.00	5841.25	5843.12	5887.01	38	2.24	13	36	94.74
SGBNOV24	GB	09-Oct-2023	5884.00	5884.00	5884.00	5830.01	5840.00	5845.55	5849.55	445	26.03	73	347	77.98
SGBNOV258	GB	09-Oct-2023	5875.00	5875.00	5949.80	5805.00	5949.80	5949.80	5839.69	196	11.45	27	195	99.49
SGBNOV25IX	GB	09-Oct-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	09-Oct-2023	5831.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBNOV26	GB	09-Oct-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	156	9.13	13	156	100.00
SGBNV29VII	GB	09-Oct-2023	5846.71	5940.00	5940.00	5847.00	5889.99	5889.99	5863.18	77	4.51	19	65	84.42
SGBOC28VII	GB	09-Oct-2023	5880.00	5862.00	5910.00	5862.00	5890.00	5895.41	5895.60	94	5.54	32	84	89.36
SGBOCT25	GB	09-Oct-2023	5850.00	5850.00	5885.00	5850.00	5885.00	5885.00	5871.00	5	0.29	3	5	100.00
SGBOCT26	GB	09-Oct-2023	5898.00	5848.00	5890.00	5810.01	5878.00	5878.00	5851.03	216	12.64	22	208	96.30
SGBOCT27	GB	09-Oct-2023	5849.00	5849.00	5849.00	5849.00	5849.00	5849.00	5849.00	2	0.12	2	2	100.00
SGBOCT27VI	GB	09-Oct-2023	5870.00	5811.00	5900.00	5811.00	5830.07	5830.07	5861.23	9	0.53	6	8	88.89
SGBSEP24	GB	09-Oct-2023	5845.00	5844.00	5849.99	5812.00	5840.00	5845.74	5838.70	578	33.75	80	392	67.82
SGBSEP27	GB	09-Oct-2023	5825.00	5895.00	5924.90	5850.00	5856.00	5860.32	5867.67	77	4.52	9	77	100.00
SGBSEP28VI	GB	09-Oct-2023	5855.00	5821.01	5900.00	5821.01	5880.00	5877.28	5865.58	364	21.35	45	271	74.45
SGBSEP29VI	GB	09-Oct-2023	5858.15	5900.00	5900.00	5815.00	5899.00	5884.63	5861.99	844	49.48	88	723	85.66
SGIL	BE	09-Oct-2023	239.00	238.50	238.50	234.25	234.25	234.25	237.10	1025	2.43	28	-	-
SGL	BE	09-Oct-2023	15.60	15.90	15.90	15.05	15.30	15.30	15.25	22074	3.37	79	-	-
SHAH	EQ	09-Oct-2023	2.80	2.75	3.05	2.70	2.90	2.90	2.87	4023198	115.50	1012	2013385	50.04
SHAHALLOYS	BE	09-Oct-2023	55.85	54.15	55.50	54.00	54.80	54.70	54.57	4764	2.60	46	-	-
SHAILY	EQ	09-Oct-2023	1832.75	1817.05	1858.00	1790.00	1831.75	1833.60	1830.79	4287	78.49	1768	2009	46.86
SHAKTIPUMP	EQ	09-Oct-2023	916.30	923.05	944.80	895.25	900.00	904.00	923.79	549342	5074.79	23762	103862	18.91
SHALBY	EQ	09-Oct-2023	249.05	244.00	247.70	236.40	238.00	238.15	242.05	277610	671.94	9675	123394	44.45
SHALPAINTS	EQ	09-Oct-2023	164.00	162.00	165.50	161.55	165.45	164.90	164.85	490028	807.81	2772	349388	71.30
SHANKARA	EQ	09-Oct-2023	728.05	726.00	726.00	702.45	704.00	705.45	712.17	77001	548.38	5499	46041	59.79
SHANTI	EQ	09-Oct-2023	17.30	17.45	20.75	17.05	20.25	20.10	20.06	1035092	207.59	2638	226588	21.89
SHANTIGEAR	EQ	09-Oct-2023	439.00	434.70	446.00	428.00	438.30	439.15	438.38	66760	292.66	7759	26758	40.08
SHARDACROP	EQ	09-Oct-2023	426.80	418.25	421.60	416.30	418.95	418.70	418.49	54116	226.47	4251	30549	56.45
SHARDAMOTR	EQ	09-Oct-2023	973.05	967.10	967.10	939.05	940.20	948.55	949.69	28429	269.99	3727	16896	59.43
SHAREINDIA	EQ	09-Oct-2023	1401.35	1390.00	1404.70	1358.00	1366.75	1367.75	1368.75	127063	1739.18	7349	55524	43.70
SHAREINDIA	W1	09-Oct-2023	829.85	781.00	781.00	780.00	780.00	780.05	780.07	144	1.12	3	144	100.00
SHARIABEES	EQ	09-Oct-2023	441.07	433.09	445.97	433.09	439.82	440.57	441.59	849	3.75	69	538	63.37
SHEMAROO	EQ	09-Oct-2023	129.90	126.20	133.65	126.20	128.00	128.30	130.01	29641	38.54	1110	17591	59.35
SHERA	SM	09-Oct-2023	160.80	156.00	158.20	153.00	155.55	155.85	155.87	52000	81.05	26	36000	69.23
SHIGAN	SM	09-Oct-2023	118.25	117.15	117.15	111.30	115.00	115.00	114.19	13500	15.42	9	9000	66.67
SHILPAMED	EQ	09-Oct-2023	348.80	347.60	347.60	332.25	334.95	333.60	338.47	213363	722.17	7065	128739	60.34
SHIVALIK	EQ	09-Oct-2023	714.75	704.05	710.75	688.55	689.00	693.75	698.45	5717	39.93	1047	3369	58.93
SHIVAMAUTO	BE	09-Oct-2023	34.60	34.00	34.00	32.90	32.90	32.90	33.25	122190	40.63	383	-	-
SHIVAMILLS	EQ	09-Oct-2023	79.10	79.15	83.80	72.10	72.10	73.30	76.35	26714	20.40	884	11348	42.48
SHIVATEX	EQ	09-Oct-2023	145.05	145.05	145.05	138.90	139.00	139.15	140.30	5753	8.07	347	3889	67.60
SHK	EQ	09-Oct-2023	153.40	152.80	153.80	149.05	149.90	150.10	151.18	159122	240.56	4026	79563	50.00
SHOPERSTOP	EQ	09-Oct-2023	669.85	650.00	666.05	649.95	654.20	653.95	657.23	23934	157.30	3273	8578	35.84
SHRADHA	EQ	09-Oct-2023	50.70	49.95	50.25	48.10	49.30	48.90	49.43	89984	44.48	1512	22381	24.87
SHREDIGCEM	EQ	09-Oct-2023	93.25	91.70	93.20	89.35	89.50	89.70	90.24	461819	416.75	3688	258220	55.91
SHREECEM	EQ	09-Oct-2023	25787.25	25649.05	25774.70	25501.00	25774.70	25730.00	25655.49	6134	1573.71	3429	2069	33.73
SHREEPUSHK	EQ	09-Oct-2023	202.95	200.00	200.00	184.70	196.00	195.20	195.84	40058	78.45	2390	18301	45.69
SHREERAMA	BE	09-Oct-2023	23.90	24.90	24.95	22.70	22.70	22.70	23.36	410550	95.92	764	-	-
SHRENIK	EQ	09-Oct-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.94	848196	7.95	664	775380	91.42
SHREYANIND	BE	09-Oct-2023	242.00	231.55	244.00	231.55	242.00	239.80	240.66	14826	35.68	237	-	-
SHREYAS	EQ	09-Oct-2023	358.70	358.55	371.70	352.00	369.30	369.70	367.96	188750	694.53	2733	138419	73.33
SHRIPISTON	BE	09-Oct-2023	998.40	976.95	1000.00	975.00	992.00	989.80	987.77	6898	68.14	404	-	-
SHRIRAMFIN	EQ	09-Oct-2023	1848.85	1840.05	1840.85	1803.65	1823.20	1820.90	1822.99	1070824	19521.07	50623	700705	65.44
SHRIRAMFIN	YI	09-Oct-2023	1025.10	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SHRIRAMFIN	YO	09-Oct-2023	1000.00	1000.00	1000.00	993.01	993.01	993.01	993.53	40	0.40	2	40	100.00
SHRIRAMFIN	YP	09-Oct-2023	1028.50	1017.10	1017.10	1017.10	1017.10	1017.10	1017.10	2	0.02	1	2	100.00
SHRIRAMFIN	YR	09-Oct-2023	1088.00	1088.35	1088.35	1086.50	1087.00	1087.00	1087.42	235	2.56	5	235	100.00
SHRIRAMFIN	YU	09-Oct-2023	1565.15	1559.00	1559.00	1556.00	1556.00	1556.05	1556.06	240	3.73	9	240	100.00
SHRIRAMFIN	YV	09-Oct-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	579	5.79	11	579	100.00
SHRIRAMFIN	YW	09-Oct-2023	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
SHRIRAMFIN	YY	09-Oct-2023	1055.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	157	1.66	11	157	100.00
SHRIRAMFIN	Z2	09-Oct-2023	1515.00	1517.00	1517.00	1517.00	1517.00	1517.00	1517.00	50	0.76	1	50	100.00
SHRIRAMFIN	Z4	09-Oct-2023	1020.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	5	0.05	2	5	100.00
SHRIRAMFIN	Z8	09-Oct-2023	1019.20	1013.00	1020.00	1011.00	1020.00	1020.00	1013.86	696	7.06	18	500	71.84
SHRIRAMFIN	ZC	09-Oct-2023	1505.00	1594.00	1594.00	1594.00	1594.00	1594.00	1594.00	17	0.27	1	17	100.00
SHRIRAMFIN	ZE	09-Oct-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	98	0.99	5	98	100.00
SHRIRAMFIN	ZF	09-Oct-2023	1010.00	1010.00	1016.00	1010.00	1016.00	1016.00	1013.00	6	0.06	2	6	100.00
SHRIRAMPPS	EQ	09-Oct-2023	92.45	90.00	91.60	87.10	88.00	88.05	89.50	1989920	1781.04	10679	686647	34.51
SHRITECH	SM	09-Oct-2023	80.65	80.20	80.40	79.00	79.00	79.00	79.88	18000	14.38	9	16000	88.89
SHUBHLAXMI	SM	09-Oct-2023	89.00	83.00	88.75	83.00	88.00	88.00	87.19	5000	4.36	5	3000	60.00
SHYAMCENT	EQ	09-Oct-2023	20.30	20.20	20.25	19.60	19.75	19.75	19.79	420802	83.27	1562	207534	49.32
SHYAMMETL	EQ	09-Oct-2023	442.95	442.80	442.80	432.00	434.00	433.75	435.57	421804	1837.26	7710	231429	54.87
SHYAMTEL	EQ	09-Oct-2023	6.75	6.75	7.00	6.75	7.00	7.00	6.75	146	0.01	3	146	100.00
SIEMENS	EQ	09-Oct-2023	3533.00	3520.00	3557.35	3468.65	3537.70	3541.95	3524.97	272565	9607.85	23052	165927	60.88
SIGACHI	EQ	09-Oct-2023	408.90	40.65	41.00	39.25	39.45	39.50	40.10	3252063	1304.13	15144	1627608	50.05
SIGIND	EQ	09-Oct-2023	59.20	56.85	57.85	54.25	56.00	56.00	56.43	117949	66.55	2443	42826	36.31
SIGMA	EQ	09-Oct-2023	447.65	447.65	451.50	432.05	442.00	447.45	443.96	12041	53.46	1483	8449	70.17
SIGNATURE	EQ	09-Oct-2023	483.70	479.00	492.70	472.65	482.10	482.15	483.85	498268	2410.89	7372	279930	56.18
SIKKO	EQ	09-Oct-2023	59.90	58.20	59.15	57.00	57.75	57.70	57.92	25221	14.61	812	17561	69.63
SIL	BE	09-Oct-2023	22.20	22.20	22.75	22.00	22.45	22.55	22.35	73059	16.33	411	-	-
SILGO	BE	09-Oct-2023	24.35	23.45	25.00	23.45	24.40	24.35	24.39	11674	2.85	49	-	-
SILINV	EQ	09-Oct-2023	324.10	326.85	326.85	319.00	319.00	320.15	321.10	860	2.76	156	582	67.67
SILLYMONKS	EQ	09-Oct-2023	15.05	15.00	15.80	14.65	15.80	15.80	15.56	1490	0.23	9	1490	100.00
SILVER	EQ	09-Oct-2023	72.18	72.18	73.77	70.80	71.30	71.31	71.83	481911	346.16	1260	431030	89.44
SILVERBEES	EQ	09-Oct-2023	68.25	68.50	69.70	68.32	69.32	69.31	69.16	5071774	3507.88	10418	4365352	86.07
SILVERETF	EQ	09-Oct-2023	71.82	72.80	72.80	70.50	71.30	71.28	71.26	42986	30.63	498	33666	78.32
SILVERTUC	EQ	09-Oct-2023	613.60	613.55	624.90	596.00	600.10	604.35	612.30	19855	121.57	2817	4233	21.32
SILVRETF	EQ	09-Oct-2023	69.81	70.97	70.97	69.03	69.80	69.67	69.66	3485	2.43	52	3014	86.48
SIMBHALS	EQ	09-Oct-2023	29.20	29.25	29.25	27.55	27.80	27.85	28.56	395883	113.07	1115	285471	72.11
SIMPLEXINF	BE	09-Oct-2023	60.00	58.80	58.80	58.80	58.80	58.80	58.80	1385	0.81	15	-	-
SINDHUTRAD	BE	09-Oct-2023	26.05	26.05	26.70	24.75	25.60	25.30	25.61	27921	7.15	202	-	-
SINTERCOM	EQ	09-Oct-2023	129.85	129.85	129.85	128.00	128.00	128.00	128.30	1380	1.77	56	875	63.41
SIRCA	EQ	09-Oct-2023	387.30	380.00	383.20	370.05	375.10	375.95	375.67	107827	405.07	11171	49196	45.62
SIS	EQ	09-Oct-2023	472.85	462.00	467.90	454.85	455.00	456.35	459.40	55433	254.66	5433	24282	43.80
SITINET	BE	09-Oct-2023	0.80	0.75	0.80	0.75	0.80	0.75	0.79	888494	6.99	321	-	-
SIYSIL	EQ	09-Oct-2023	571.15	551.60	563.85	542.75	550.00	550.80	554.12	78414	434.51	6552	37640	48.00
SJS	EQ	09-Oct-2023	688.70	655.00	687.85	655.00	671.00	668.90	675.00	132636	895.30	8900	52528	39.60
SJVN	EQ	09-Oct-2023	72.65	71.00	71.45	69.25	69.40	69.70	70.08	20508019	14372.27	48041	7634585	37.23
SKFINDIA	EQ	09-Oct-2023	5336.80	5375.00	5378.00	5251.10	5275.00	5292.95	5318.10	11313	601.64	4679	4692	41.47
SKIL	BE	09-Oct-2023	4.05	4.00	4.25	3.85	4.25	4.25	4.20	604243	25.37	296	-	-
SKIPPER	EQ	09-Oct-2023	222.15	217.05	228.85	202.20	222.00	223.70	224.21	302038	677.19	9331	139210	46.09
SKMEGGPROD	EQ	09-Oct-2023	452.25	431.15	444.35	429.65	429.65	429.65	432.66	135600	586.69	3284	97769	72.10
SKP	SM	09-Oct-2023	206.65	206.65	209.85	202.60	204.95	204.95	205.42	14000	28.76	10	13000	92.86
SKYGOLD	EQ	09-Oct-2023	348.65	400.00	418.35	374.00	405.80	413.50	403.22	889552	3586.90	14789	335151	37.68
SMARTLINK	EQ	09-Oct-2023	191.05	191.00	191.00	177.00	179.50	178.10	182.34	31957	58.27	1809	19863	62.16
SMCGLOBAL	EQ	09-Oct-2023	78.75	79.40	79.40	76.20	78.15	77.85	77.38	54965	42.53	532	31602	57.49
SMLISUZU	EQ	09-Oct-2023	1246.25	1228.60	1244.85	1211.00	1220.00	1220.30	1226.31	15344	188.17	3062	5576	36.34
SMLT	EQ	09-Oct-2023	231.95	230.10	233.65	218.45	226.00	225.90	225.62	53556	120.83	2357	36878	68.86
SMSLIFE	EQ	09-Oct-2023	520.45	520.40	520.40	509.05	514.00	511.60	513.04	286	1.47	52	179	62.59
SMSPHARMA	EQ	09-Oct-2023	123.10	123.05	123.05	120.10	120.10	120.60	120.96	46901	56.73	812	31734	67.66
SNOWMAN	EQ	09-Oct-2023	50.45	49.65	50.00	48.50	49.20	49.15	49.21	774830	381.28	3341	387855	50.06
SOBHA	EQ	09-Oct-2023	712.90	700.00	732.85	686.60	715.00	713.55	713.90	1310189	9353.39	30042	337203	25.74
SOFTTECH	EQ	09-Oct-2023	266.05	255.10	263.30	239.45	239.45	240.45	248.64	69262	172.21	3558	36504	52.70
SOLARA	EQ	09-Oct-2023	347.60	345.60	345.90	337.40	339.50	338.75	340.13	79399	270.06	5969	51652	65.05
SOLARINDS	EQ	09-Oct-2023	5147.95	5205.05	5320.40	5112.00	5112.00	5163.50	5222.56	162649	8494.44	25535	38276	23.53
SOLEX	SM	09-Oct-2023	561.35	561.35	569.45	551.20	551.20	552.60	557.64	6000	33.46	13	5600	93.33
SOMANYCERA	EQ	09-Oct-2023	696.55	686.30	727.00	670.55	713.70	719.70	706.04	70769	499.66	7881	33401	47.20
SOMATEX	BE	09-Oct-2023	18.90	18.90	19.25	18.90	18.90	18.90	19.02	3170	0.60	17	-	-
SOMICONVEY	BE	09-Oct-2023	58.45	61.35	61.35	61.35	61.35	61.35	61.35	31411	19.27	89	-	-
SONACOMS	EQ	09-Oct-2023	569.10	565.40	566.00	550.30	555.50	555.10	555.33	1172173	6509.40	45282	807556	68.89
SONAMCLOCK	EQ	09-Oct-2023	63.95	64.70	64.70	62.30	63.95	63.05	63.71	183308	116.79	392	169713	92.58
SONATSOFTW	EQ	09-Oct-2023	1040.95	1033.00	1051.05	1025.60	1050.00	1042.90	1038.30	147140	1527.76	10204	71243	48.42
SONUINFRA	SM	09-Oct-2023	53.10	53.10	53.95	53.10	53.95	53.95	53.53	6000	3.21	2	6000	100.00
SOTAC	SM	09-Oct-2023	117.00	117.00	121.00	117.00	121.00	120.95	120.91	98400	118.98	5	98400	100.00
SOTL	EQ	09-Oct-2023	321.55	318.00	325.00	313.00	320.60	320.75	319.76	64450	206.08	3995	28520	44.25
SOUTHBANK	EQ	09-Oct-2023	26.70	26.00	26.20	25.55	25.65	25.75	25.84	43329755	11196.24	47960	17958605	41.45
SOUTHWEST	EQ	09-Oct-2023	130.45	130.00	136.00	129.00	134.00	133.90	133.90	28398	38.03	382	6337	22.31
SPAL	EQ	09-Oct-2023	516.25	507.00	517.90	498.35	510.00	510.60	509.20	56363	287.00	6087	37380	66.32
SPANDANA	EQ	09-Oct-2023	801.95	800.00	802.80	781.15	784.00	785.55	791.42	63925	505.91	4945	24815	38.82
SPARC	EQ	09-Oct-2023	232.10	230.95	230.95	224.30	227.00	227.40	227.43	229126	521.10	4845	87897	38.36
SPCENET	EQ	09-Oct-2023	23.85	23.40	24.70	22.70	23.20	23.30	23.69	1354511	320.89	1579	778847	57.50
SPECIALITY	EQ	09-Oct-2023	203.10	204.00	204.00	197.00	199.00	198.75	199.76	34506	68.93	2017	14244	41.28
SPECTSTM	SM	09-Oct-2023	129.40	126.30	128.00	125.00	127.00	126.60	126.79	15200	19.27	19	11200	73.68
SPENCERS	EQ	09-Oct-2023	70.00	69.10	69.45	66.10	66.10	66.90	67.83	140457	95.28	1722	81458	57.99
SPENTEX	BZ	09-Oct-2023	2.25	2.25	2.25	2.20	2.20	2.20	2.22	20200	0.45	9	-	-
SPIC	EQ	09-Oct-2023	71.75	70.60	70.90	68.85	69.10	69.35	69.75	883675	616.38	6140	355996	40.29
SPLIL	EQ	09-Oct-2023	72.40	72.40	72.40	66.80	70.00	69.45	70.26	155845	109.49	1877	87034	55.85
SPLPETRO	EQ	09-Oct-2023	524.40	523.80	533.30	512.00	513.20	518.50	524.44	188430	988.20	12390	90398	47.97
SPMLINFRA	BE	09-Oct-2023	51.40	51.50	52.40	51.50	52.40	52.40	52.12	101090	52.69	78	-	-
SPORTKING	EQ	09-Oct-2023	802.00	790.00	804.40	776.90	794.00	784.00	789.81	15236	120.34	1700	10663	69.99
SPTL	BE	09-Oct-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	109419	1.37	54	-	-
SPYL	BE	09-Oct-2023	0.55	0.50	0.55	0.50	0.55	0.55	0.52	950	0.00	4	-	-
SREEL	EQ	09-Oct-2023	244.55	240.00	242.25	233.10	233.10	234.10	238.01	28358	67.49	1641	16980	59.88
SRF	EQ	09-Oct-2023	2245.55	2228.00	2231.15	2198.00	2200.90	2206.40	2215.39	363638	8056.01	21613	212315	58.39
SRGHFL	EQ	09-Oct-2023	254.40	256.95	259.45	247.90	249.00	250.00	251.53	4729	11.89	413	3816	80.69
SRHHYPOLTD	EQ	09-Oct-2023	599.45	585.50	593.80	580.50	580.50	585.95	587.12	17538	102.97	2506	9215	52.54
SRIRAM	SZ	09-Oct-2023	9.60	9.50	9.60	9.15	9.15	9.15	9.25	72000	6.66	4	72000	100.00
SRIVASAVI	SM	09-Oct-2023	120.00	113.50	115.40	113.25	113.25	113.25	114.05	9000	10.26	3	9000	100.00
SRPL	BE	09-Oct-2023	1.25	1.25	1.30	1.20	1.20	1.20	1.21	3657621	44.29	1017	-	-
SSFL	SM	09-Oct-2023	114.75	113.70	114.00	113.00	114.00	113.85	113.58	18000	20.44	6	15000	83.33
SSWL	EQ	09-Oct-2023	288.90	281.05	292.80	278.55	285.10	286.15	286.21	311540	891.67	9421	98352	31.57
STAR	EQ	09-Oct-2023	500.45	501.00	506.00	490.80	500.50	500.65	499.66	378268	1890.05	11223	137288	36.29
STARCEMENT	EQ	09-Oct-2023	158.50	156.80	157.75	154.20	156.50	155.90	156.12	301517	470.73	8933	174679	57.93
STARHEALTH	EQ	09-Oct-2023	595.35	585.00	591.70	580.00	582.85	582.40	585.34	393696	2304.46	21356	250519	63.63
STARPAPER	EQ	09-Oct-2023	223.95	221.75	221.90	217.75	220.00	220.20	220.13	68951	151.78	2687	39245	56.92
STARTECK	BE	09-Oct-2023	156.50	149.10	162.70	149.10	160.00	160.00	160.86	4640	7.46	32	-	-
STCINDIA	EQ	09-Oct-2023	119.55	120.00	120.00	114.50	114.75	115.15	117.15	251523	294.67	2047	185944	73.93
STEELCAS	EQ	09-Oct-2023	681.40	681.30	681.30	662.05	662.05	669.25	672.58	26276	176.73	3372	8273	31.49
STEELCITY	EQ	09-Oct-2023	66.20	67.30	67.30	64.50	65.35	65.50	65.76	18177	11.95	295	10723	58.99
STEELXIND	EQ	09-Oct-2023	8.80	8.70	8.75	7.80	7.95	7.95	8.11	8648486	701.07	7467	5927356	68.54
STEL	BE	09-Oct-2023	212.45	210.00	218.90	210.00	210.05	210.05	212.48	3467	7.37	81	-	-
STERTOOLS	EQ	09-Oct-2023	374.30	373.00	373.15	350.10	362.50	363.45	364.22	40648	148.05	3772	17701	43.55
STLTECH	EQ	09-Oct-2023	159.40	155.70	157.90	153.10	153.50	153.70	154.84	690570	1069.31	9598	312797	45.30
STOVEKRAFT	EQ	09-Oct-2023	570.30	567.20	567.20	552.20	559.15	557.70	557.07	114418	637.38	7368	57959	50.66
STYLAMIND	EQ	09-Oct-2023	1740.50	1709.15	1738.95	1646.60	1709.00	1709.60	1701.65	56370	959.22	10159	28683	50.88
STYRENIX	EQ	09-Oct-2023	1083.50	1070.00	1103.00	1061.00	1087.00	1086.35	1086.19	36635	397.92	5484	22330	60.95
SUBEXLTD	EQ	09-Oct-2023	31.75	31.10	31.45	30.05	30.25	30.35	30.65	3107186	952.49	7436	1464557	47.13
SUBROS	EQ	09-Oct-2023	383.80	383.30	383.30	371.10	372.00	373.75	376.74	57831	217.87	3871	30206	52.23
SUDARSCHEM	EQ	09-Oct-2023	480.40	478.00	488.00	470.70	482.05	483.30	481.76	107553	518.15	8824	48018	44.65
SUKHJITS	EQ	09-Oct-2023	444.90	431.00	443.70	427.80	435.00	432.90	434.87	10943	47.59	1825	6660	60.86
SULA	EQ	09-Oct-2023	467.85	465.35	467.70	459.00	466.50	464.15	462.56	298111	1378.93	13733	125143	41.98
SUMEETINDS	BE	09-Oct-2023	3.05	3.00	3.20	3.00	3.20	3.20	3.20	176419	5.64	84	-	-
SUMICHEM	EQ	09-Oct-2023	438.45	430.00	433.85	424.55	425.10	425.40	428.28	142320	609.52	7112	63733	44.78
SUMIT	BE	09-Oct-2023	29.80	29.60	31.25	29.60	31.25	31.20	31.10	71819	22.34	330	-	-
SUMMITSEC	EQ	09-Oct-2023	981.75	981.50	985.00	951.00	951.10	956.85	968.12	7204	69.74	1048	4332	60.13
SUNDARAM	BE	09-Oct-2023	3.45	3.40	3.50	3.30	3.35	3.45	3.39	1153806	39.10	605	-	-
SUNDARMFIN	EQ	09-Oct-2023	3181.95	3178.95	3200.00	3130.35	3186.00	3181.95	3179.26	63174	2008.47	9336	40491	64.09
SUNDARMHLD	EQ	09-Oct-2023	118.25	117.55	120.00	115.30	116.95	116.50	117.32	130040	152.56	1718	64458	49.57
SUNDRMBRAK	BE	09-Oct-2023	534.40	530.00	561.10	530.00	561.10	561.10	556.34	14376	79.98	351	-	-
SUNDRMFAST	EQ	09-Oct-2023	1234.45	1232.00	1265.95	1227.05	1241.00	1235.95	1247.44	65533	817.48	13187	34505	52.65
SUNFLAG	EQ	09-Oct-2023	197.20	197.00	197.00	191.05	191.90	191.65	193.26	199083	384.75	5106	67736	34.02
SUNPHARMA	EQ	09-Oct-2023	1127.30	1111.00	1133.80	1109.00	1120.10	1123.05	1124.18	1080276	12144.24	50056	615153	56.94
SUNTECK	EQ	09-Oct-2023	453.05	445.05	447.95	423.20	432.60	432.95	433.50	492936	2136.88	17156	212900	43.19
SUNTV	EQ	09-Oct-2023	630.05	627.25	627.25	608.55	609.85	611.45	616.90	694670	4285.45	14421	189805	27.32
SUPERHOUSE	EQ	09-Oct-2023	238.30	236.05	246.15	230.15	237.00	236.40	237.39	50510	119.91	3361	23298	46.13
SUPERSPIN	EQ	09-Oct-2023	8.00	8.20	8.20	7.75	7.95	7.85	7.90	42544	3.36	222	25957	61.01
SUPRAJIT	EQ	09-Oct-2023	390.30	389.50	396.85	384.25	389.00	391.35	391.54	157477	616.59	9341	66470	42.21
SUPREMEENG	BE	09-Oct-2023	0.85	0.80	0.85	0.80	0.80	0.80	0.81	162130	1.31	114	-	-
SUPREMEIND	EQ	09-Oct-2023	3912.50	3900.00	4048.00	3882.05	4000.00	4011.80	3965.20	205823	8161.30	30042	125347	60.90
SUPREMEINF	BE	09-Oct-2023	25.70	25.70	25.70	24.45	24.50	24.50	24.47	9671	2.37	25	-	-
SUPRIYA	EQ	09-Oct-2023	269.95	269.90	269.90	262.10	264.00	264.65	265.65	188627	501.09	7982	84222	44.65
SURANASOL	BE	09-Oct-2023	23.95	24.10	24.10	22.80	23.20	23.15	23.40	53442	12.50	467	-	-
SURANAT&P	EQ	09-Oct-2023	11.70	11.70	11.70	10.10	11.00	11.05	11.06	132162	14.62	631	77929	58.96
SURANI	SM	09-Oct-2023	303.00	295.00	296.00	295.00	296.00	296.00	295.50	8000	23.64	4	8000	100.00
SURYALAXMI	EQ	09-Oct-2023	70.90	70.80	70.80	66.00	66.35	66.60	67.93	39767	27.01	491	18291	46.00
SURYAROSNI	EQ	09-Oct-2023	504.60	493.90	503.45	480.40	492.00	492.50	491.85	340428	1674.39	15382	165297	48.56
SURYODAY	EQ	09-Oct-2023	169.75	167.00	168.90	162.55	167.05	167.45	165.74	368766	611.19	6938	160915	43.64
SUTLEJTEX	EQ	09-Oct-2023	57.10	55.40	56.00	53.60	54.00	54.40	55.07	237918	131.01	1905	137102	57.63
SUULD	BE	09-Oct-2023	7.60	7.55	7.55	7.45	7.45	7.45	7.48	43595	3.26	125	-	-
SUVEN	EQ	09-Oct-2023	71.70	70.55	74.00	70.05	70.40	70.65	71.98	683161	491.73	4116	272618	39.91
SUVENPHAR	EQ	09-Oct-2023	565.25	561.90	568.70	545.10	564.50	565.90	563.77	211392	1191.76	16933	133031	62.93
SUVIDHAA	BE	09-Oct-2023	4.45	4.60	4.60	4.30	4.40	4.40	4.39	164124	7.20	1035	-	-
SUZLON	EQ	09-Oct-2023	29.10	28.20	28.35	27.65	27.65	27.65	27.78	151080200	41970.53	121174	74950281	49.61
SVLL	BE	09-Oct-2023	169.50	168.00	174.00	168.00	173.40	173.45	173.30	5628	9.75	21	-	-
SVPGLOB	BE	09-Oct-2023	8.40	8.05	8.50	8.00	8.15	8.00	8.08	324615	26.23	435	-	-
SWANENERGY	EQ	09-Oct-2023	297.55	293.10	293.10	286.90	292.00	290.20	289.76	834149	2417.01	9987	243518	29.19
SWARAJ	SM	09-Oct-2023	98.75	104.65	104.65	104.65	104.65	104.65	104.65	4000	4.19	1	4000	100.00
SWARAJENG	EQ	09-Oct-2023	1987.95	1977.95	1977.95	1929.95	1954.30	1957.40	1956.30	9059	177.22	2463	4955	54.70
SWASTIK	SM	09-Oct-2023	96.10	95.90	96.00	95.90	96.00	96.00	95.97	3600	3.45	3	3600	100.00
SWELECTES	EQ	09-Oct-2023	601.40	598.30	598.30	571.85	578.60	578.75	583.89	34947	204.05	3956	22326	63.89
SWSOLAR	BE	09-Oct-2023	341.60	335.00	336.00	324.55	327.00	325.95	329.45	236588	779.44	5632	-	-
SYMPHONY	EQ	09-Oct-2023	872.05	866.00	869.85	860.15	868.40	864.55	865.08	17345	150.05	3709	9831	56.68
SYNCOMF	EQ	09-Oct-2023	9.40	9.40	9.60	8.90	9.25	9.15	9.26	6004554	555.92	6922	2675048	44.55
SYNGENE	EQ	09-Oct-2023	790.65	780.05	790.65	777.70	779.05	779.90	782.12	176196	1378.06	16543	76540	43.44
SYNOPTICS	SM	09-Oct-2023	125.65	124.00	124.00	120.00	121.70	121.75	122.10	15000	18.31	25	10200	68.00
SYRMA	EQ	09-Oct-2023	638.15	625.00	644.40	606.30	621.80	622.15	629.53	1257559	7916.73	25369	457275	36.36
SYSTANGO	SM	09-Oct-2023	222.85	222.05	223.65	217.00	219.95	219.95	220.45	24000	52.91	15	19200	80.00
TAINWALCHM	EQ	09-Oct-2023	137.25	136.95	136.95	130.70	132.50	131.60	132.61	11602	15.39	287	7851	67.67
TAJGVK	EQ	09-Oct-2023	242.45	240.50	244.00	235.55	239.90	236.55	239.58	228850	548.28	8913	71219	31.12
TAKE	BE	09-Oct-2023	21.80	21.60	21.60	20.75	20.75	20.80	21.00	159828	33.57	668	-	-
TALBROAUTO	EQ	09-Oct-2023	1059.05	1024.05	1040.00	1003.20	1008.95	1006.00	1019.31	48704	496.45	7015	27608	56.69
TANLA	EQ	09-Oct-2023	1021.30	1021.30	1026.00	985.25	1021.00	1021.40	1011.43	495169	5008.30	23009	170124	34.36
TARACHAND	SM	09-Oct-2023	117.55	138.80	138.80	126.00	130.00	130.00	130.64	214000	279.56	99	150000	70.09
TARAPUR	BE	09-Oct-2023	4.60	4.60	4.80	4.40	4.80	4.80	4.65	39272	1.83	70	-	-
TARC	EQ	09-Oct-2023	91.70	89.60	91.40	87.80	89.20	89.20	89.88	929826	835.73	4678	397679	42.77
TARMAT	EQ	09-Oct-2023	91.50	87.60	89.60	84.35	86.25	86.15	87.08	222660	193.89	3070	103598	46.53
TARSONS	EQ	09-Oct-2023	518.45	523.95	523.95	510.00	511.60	511.15	513.96	69814	358.81	5894	33507	47.99
TASTYBITE	EQ	09-Oct-2023	16591.70	16572.00	16572.00	16100.00	16311.05	16282.35	16386.26	2866	469.63	1067	2027	70.73
TATACAPHSG	N4	09-Oct-2023	1003.00	1002.10	1002.10	1002.10	1002.10	1002.10	1002.10	250	2.51	1	250	100.00
TATACAPHSG	N6	09-Oct-2023	1058.94	1059.99	1062.00	1058.00	1062.00	1062.00	1059.78	63	0.67	5	63	100.00
TATACHEM	EQ	09-Oct-2023	1012.75	1005.00	1011.00	996.35	1004.50	1004.35	1003.74	405937	4074.54	20724	161649	39.82
TATACOFFEE	EQ	09-Oct-2023	256.45	252.00	258.90	251.80	258.00	258.20	256.74	530734	1362.58	7583	192811	36.33
TATACOMM	EQ	09-Oct-2023	1837.80	1835.15	1835.20	1799.00	1807.55	1807.25	1814.53	775466	14071.06	43444	405512	52.29
TATACONSUM	EQ	09-Oct-2023	874.75	868.00	883.85	866.80	879.65	880.65	877.70	1200788	10539.29	40324	574023	47.80
TATAELXSI	EQ	09-Oct-2023	7302.75	7199.95	7315.90	7185.00	7280.00	7299.40	7261.81	84115	6108.28	13686	41090	48.85
TATAINVEST	EQ	09-Oct-2023	3306.10	3249.95	3297.85	3177.00	3192.00	3193.85	3212.90	91631	2944.02	10769	35894	39.17
TATAMETALI	EQ	09-Oct-2023	941.90	923.00	934.95	916.95	918.20	922.25	923.82	100482	928.28	5677	41211	41.01
TATAMOTORS	EQ	09-Oct-2023	622.45	620.80	622.00	613.70	617.00	617.35	617.82	6381189	39424.40	172655	3139214	49.19
TATAMTRDVR	EQ	09-Oct-2023	418.30	415.05	416.90	408.20	409.25	409.10	411.02	2076362	8534.18	35167	1173545	56.52
TATAPOWER	EQ	09-Oct-2023	258.75	255.10	255.95	249.10	249.30	250.00	251.53	11210941	28198.64	119402	4387168	39.13
TATASTEEL	EQ	09-Oct-2023	125.90	124.80	124.90	122.60	123.35	123.85	123.88	21457836	26582.20	187353	8857712	41.28
TATASTLLP	EQ	09-Oct-2023	800.05	795.00	795.00	779.10	781.20	784.85	785.89	45501	357.59	3519	15031	33.03
TATVA	EQ	09-Oct-2023	1603.40	1595.00	1602.30	1584.00	1596.90	1592.55	1592.48	17095	272.23	2971	11297	66.08
TBZ	EQ	09-Oct-2023	116.95	116.80	121.00	113.05	115.40	115.10	116.91	864473	1010.68	10248	267462	30.94
TCFSL	NF	09-Oct-2023	1061.00	1064.99	1064.99	1062.50	1062.50	1063.60	1063.61	9	0.10	3	5	55.56
TCFSL	NJ	09-Oct-2023	1019.95	1005.00	1015.00	1005.00	1006.05	1006.05	1006.58	7	0.07	3	6	85.71
TCFSL	NL	09-Oct-2023	1037.00	1035.00	1035.00	1030.00	1034.99	1032.09	1031.87	2075	21.41	28	1765	85.06
TCI	EQ	09-Oct-2023	791.75	787.95	792.90	770.60	783.00	784.35	782.25	31686	247.86	5561	12520	39.51
TCIEXP	EQ	09-Oct-2023	1397.75	1392.00	1400.75	1366.10	1385.00	1385.55	1384.20	89609	1240.37	8829	60305	67.30
TCIFINANCE	BE	09-Oct-2023	3.05	3.00	3.20	2.95	3.20	3.20	3.13	7591	0.24	29	-	-
TCNSBRANDS	EQ	09-Oct-2023	366.00	362.00	366.00	358.00	362.30	361.70	361.02	77751	280.69	3227	43117	55.46
TCPLPACK	EQ	09-Oct-2023	2173.25	2108.00	2187.45	2108.00	2170.00	2158.90	2148.21	7041	151.26	1927	3665	52.05
TCS	EQ	09-Oct-2023	3621.40	3645.05	3679.00	3631.00	3633.00	3638.35	3652.75	4233074	154623.58	337303	2313193	54.65
TDPOWERSYS	EQ	09-Oct-2023	254.90	250.00	256.50	246.05	255.00	254.85	251.49	170614	429.07	6831	96249	56.41
TEAMLEASE	EQ	09-Oct-2023	2641.90	2641.90	2641.90	2572.20	2590.00	2590.45	2597.68	14114	366.64	3599	8595	60.90
TECH	EQ	09-Oct-2023	33.17	33.44	33.69	32.66	33.21	33.19	33.37	21132	7.05	199	10437	49.39
TECHIN	BE	09-Oct-2023	12.00	12.00	12.45	11.80	11.95	11.80	12.08	3245	0.39	32	-	-
TECHM	EQ	09-Oct-2023	1216.90	1203.25	1227.75	1202.15	1210.10	1212.65	1217.43	1451064	17665.63	78562	700838	48.30
TECHNOE	EQ	09-Oct-2023	524.45	529.90	531.10	515.60	516.75	521.10	523.13	51089	267.26	8911	18931	37.05
TECILCHEM	BE	09-Oct-2023	17.75	17.75	17.75	17.40	17.40	17.40	17.68	211	0.04	10	-	-
TEGA	EQ	09-Oct-2023	907.50	907.00	907.50	881.20	882.00	884.40	890.58	37067	330.11	4889	19452	52.48
TEJASNET	EQ	09-Oct-2023	896.35	888.00	888.00	865.10	866.00	868.85	875.04	491694	4302.51	17421	247531	50.34
TEMBO	EQ	09-Oct-2023	238.70	238.75	240.00	232.85	240.00	239.35	237.00	45545	107.94	1135	15228	33.44
TERASOFT	EQ	09-Oct-2023	46.85	45.95	45.95	42.90	44.45	44.35	44.33	136070	60.31	1126	64508	47.41
TEXINFRA	EQ	09-Oct-2023	71.15	71.00	71.00	67.00	68.30	68.05	68.47	196218	134.36	2183	91989	46.88
TEXMOPIPES	BE	09-Oct-2023	72.50	71.00	71.00	69.05	69.60	69.45	70.02	38188	26.74	398	-	-
TEXRAIL	EQ	09-Oct-2023	130.35	126.80	128.00	123.00	123.50	124.25	125.33	1452710	1820.73	14446	711991	49.01
TFCILTD	EQ	09-Oct-2023	98.90	98.40	98.40	94.00	94.30	94.25	95.74	441024	422.25	4403	218650	49.58
TFL	EQ	09-Oct-2023	10.00	9.75	9.95	9.30	9.95	9.80	9.66	56517	5.46	193	50809	89.90
TGBHOTELS	EQ	09-Oct-2023	10.00	9.80	10.05	9.60	10.00	9.80	9.85	69445	6.84	270	35841	51.61
THANGAMAYL	EQ	09-Oct-2023	1330.00	1325.00	1350.10	1276.00	1329.75	1328.25	1319.74	40050	528.56	5319	20368	50.86
THEINVEST	EQ	09-Oct-2023	81.15	81.90	84.95	80.30	84.75	84.50	83.27	20522	17.09	613	12398	60.41
THEJO	SM	09-Oct-2023	1652.50	1675.00	1700.00	1675.00	1675.20	1694.45	1693.70	6600	111.78	21	6300	95.45
THEMISMED	EQ	09-Oct-2023	1885.85	1880.05	1888.90	1823.85	1846.00	1842.50	1852.50	26932	498.92	4741	18014	66.89
THERMAX	EQ	09-Oct-2023	3028.70	3027.00	3027.00	2921.20	2926.05	2927.30	2939.65	71590	2104.50	7003	44149	61.67
THOMASCOOK	BE	09-Oct-2023	123.10	122.80	124.95	118.00	123.00	122.10	122.20	456947	558.38	2636	-	-
THOMASCOTT	BE	09-Oct-2023	122.75	123.70	125.20	122.00	125.20	125.20	123.80	101440	125.59	118	-	-
THYROCARE	EQ	09-Oct-2023	573.45	570.00	576.35	556.35	558.20	564.75	569.01	64675	368.01	4952	35377	54.70
TI	EQ	09-Oct-2023	213.10	212.85	214.00	206.85	207.50	207.60	209.48	296915	621.99	8488	143156	48.21
TIDEWATER	EQ	09-Oct-2023	1183.05	1150.05	1179.85	1119.00	1167.00	1176.50	1168.90	46048	538.25	5556	20720	45.00
TIIL	EQ	09-Oct-2023	2018.75	2002.30	2018.00	1960.00	2010.00	2008.45	1996.14	6895	137.63	1743	3027	43.90
TIINDIA	EQ	09-Oct-2023	2974.90	2950.00	2995.00	2916.35	2933.00	2932.00	2940.22	230283	6770.82	14619	179070	77.76
TIJARIA	EQ	09-Oct-2023	5.85	6.10	6.25	5.35	5.75	5.90	5.88	27030	1.59	127	15528	57.45
TIL	BZ	09-Oct-2023	288.45	274.55	292.00	274.55	282.00	282.00	288.98	10994	31.77	34	-	-
TIMESGTY	EQ	09-Oct-2023	68.75	66.35	75.60	66.35	72.00	71.90	72.63	115350	83.78	2604	36750	31.86
TIMETECHNO	EQ	09-Oct-2023	146.10	142.70	144.70	140.10	141.15	141.25	142.28	1016129	1445.77	8148	445224	43.82
TIMKEN	EQ	09-Oct-2023	3060.65	3059.95	3070.85	2981.00	2995.00	2991.75	3003.89	43826	1316.48	8350	26497	60.46
TINPLATE	EQ	09-Oct-2023	392.75	388.05	391.95	383.10	386.50	386.05	387.23	103016	398.91	3031	34019	33.02
TIPSFILMS	BE	09-Oct-2023	561.90	561.90	561.90	536.20	547.90	544.25	546.73	194	1.06	19	-	-
TIPSINDLTD	EQ	09-Oct-2023	309.70	305.55	309.20	301.15	302.10	303.80	304.35	63071	191.96	5716	29789	47.23
TIRUMALCHM	EQ	09-Oct-2023	211.25	210.00	210.70	206.55	207.00	207.35	208.11	250899	522.15	4714	133920	53.38
TIRUPATI	SM	09-Oct-2023	351.50	369.05	369.05	369.05	369.05	369.05	369.05	1000	3.69	1	1000	100.00
TIRUPATIFL	BE	09-Oct-2023	10.20	10.20	10.20	10.20	10.20	10.20	10.20	205722	20.98	747	-	-
TITAGARH	EQ	09-Oct-2023	770.45	759.95	762.25	735.10	743.00	742.75	746.99	700469	5232.41	26542	320778	45.79
TITAN	EQ	09-Oct-2023	3309.75	3294.70	3296.00	3249.05	3265.00	3267.50	3271.70	822467	26908.65	80152	307006	37.33
TMB	EQ	09-Oct-2023	557.05	556.90	568.00	548.00	560.00	557.45	559.78	163475	915.10	14151	66163	40.47
TNIDETF	EQ	09-Oct-2023	67.11	67.69	67.69	66.30	66.79	66.62	66.79	7856	5.25	170	4464	56.82
TNPETRO	EQ	09-Oct-2023	91.05	91.30	91.30	86.50	86.85	86.95	88.30	347484	306.83	4205	164428	47.32
TNPL	EQ	09-Oct-2023	256.55	254.00	254.00	247.05	249.95	249.60	250.59	291218	729.76	7686	145214	49.86
TNTELE	BE	09-Oct-2023	7.95	7.90	7.95	7.60	7.75	7.70	7.78	7419	0.58	37	-	-
TOKYOPLAST	EQ	09-Oct-2023	110.35	111.90	115.90	105.00	108.05	109.00	112.10	197990	221.94	3915	91607	46.27
TORNTPHARM	EQ	09-Oct-2023	1894.05	1880.00	1906.20	1877.35	1886.30	1890.65	1892.77	169472	3207.72	27965	71511	42.20
TORNTPOWER	EQ	09-Oct-2023	730.05	716.00	725.00	708.35	718.00	723.60	720.60	359663	2591.73	8584	274393	76.29
TOTAL	EQ	09-Oct-2023	133.75	115.35	136.45	115.35	133.30	131.60	130.49	14829	19.35	446	7386	49.81
TOUCHWOOD	BE	09-Oct-2023	143.20	143.20	143.20	136.05	136.05	136.05	136.31	684	0.93	9	-	-
TPLPLASTEH	EQ	09-Oct-2023	46.05	43.80	46.00	42.15	43.00	43.45	43.66	149789	65.40	1510	74572	49.78
TRACXN	EQ	09-Oct-2023	75.65	74.90	74.90	72.00	72.70	72.35	73.09	289308	211.46	3169	168789	58.34
TREEHOUSE	EQ	09-Oct-2023	20.75	20.10	20.10	18.70	18.70	18.70	19.02	169363	32.22	677	129335	76.37
TREJHARA	BE	09-Oct-2023	122.65	125.10	125.10	125.00	125.10	125.10	125.07	42753	53.47	125	-	-
TREL	EQ	09-Oct-2023	42.85	42.15	42.30	40.90	41.20	41.35	41.58	482872	200.78	2271	285342	59.09
TRENT	EQ	09-Oct-2023	2072.10	2035.00	2089.45	2032.40	2078.00	2079.05	2068.02	487722	10086.21	33314	286381	58.72
TRF	EQ	09-Oct-2023	239.35	240.00	240.00	230.20	233.00	233.25	233.70	65546	153.18	3555	31740	48.42
TRIDENT	EQ	09-Oct-2023	38.50	37.45	37.60	36.60	36.70	36.70	36.92	12538190	4629.65	36526	4970073	39.64
TRIDHYA	SM	09-Oct-2023	42.95	41.25	42.90	41.25	41.60	41.75	41.86	42000	17.58	14	33000	78.57
TRIGYN	EQ	09-Oct-2023	127.15	124.50	126.00	121.75	122.95	122.30	123.68	209215	258.76	3629	91019	43.51
TRIL	EQ	09-Oct-2023	172.80	171.10	171.10	163.60	165.25	166.10	166.36	804802	1338.87	10123	376726	46.81
TRITURBINE	EQ	09-Oct-2023	414.70	412.55	412.60	400.35	402.05	401.95	404.42	288850	1168.16	12154	148280	51.33
TRIVENI	EQ	09-Oct-2023	381.80	382.55	385.30	374.60	376.95	376.10	379.50	678429	2574.63	16787	235042	34.65
TRU	EQ	09-Oct-2023	63.05	63.00	67.80	61.20	64.00	64.40	64.84	9150723	5933.19	36229	2442868	26.70
TTKHLTCARE	EQ	09-Oct-2023	1147.60	1101.20	1135.15	1101.20	1120.00	1122.50	1127.35	7208	81.26	1971	4637	64.33
TTKPRESTIG	EQ	09-Oct-2023	778.50	769.00	783.65	758.65	770.00	771.35	772.80	105676	816.67	10558	65192	61.69
TTL	EQ	09-Oct-2023	94.70	94.50	94.50	90.25	90.60	90.30	91.30	10580	9.66	359	7404	69.98
TTML	EQ	09-Oct-2023	99.80	97.60	97.65	94.05	94.50	94.75	95.81	4983666	4774.81	25133	2200573	44.16
TV18BRDCST	EQ	09-Oct-2023	46.20	45.50	45.70	43.75	44.00	44.00	44.44	11677025	5189.08	18535	4745831	40.64
TVSELECT	EQ	09-Oct-2023	350.70	349.00	349.60	338.60	338.65	341.70	343.95	48022	165.17	3469	22881	47.65
TVSHLTD	EQ	09-Oct-2023	5479.85	5465.65	5535.00	5298.00	5412.00	5504.95	5378.32	5776	310.65	4183	4239	73.39
TVSHLTD	P1	09-Oct-2023	10.35	10.35	10.45	10.35	10.35	10.35	10.35	344531	35.66	37	344031	99.85
TVSMOTOR	EQ	09-Oct-2023	1501.25	1499.00	1533.85	1495.05	1517.00	1522.50	1521.96	1131037	17213.90	39607	497853	44.02
TVSSCS	EQ	09-Oct-2023	216.20	215.00	215.00	210.05	210.75	210.95	211.36	1103443	2332.27	13425	611329	55.40
TVSSRICHAK	EQ	09-Oct-2023	3471.70	3401.00	3570.00	3379.80	3506.00	3545.80	3531.16	37969	1340.75	5663	18932	49.86
TVTODAY	EQ	09-Oct-2023	215.65	215.65	215.65	207.70	209.45	209.15	211.66	257155	544.29	5025	157134	61.10
TVVISION	BE	09-Oct-2023	3.55	3.70	3.70	3.70	3.70	3.70	3.70	1812	0.07	6	-	-
UBL	EQ	09-Oct-2023	1560.75	1554.00	1595.00	1553.95	1561.40	1564.00	1576.52	564001	8891.60	34046	158374	28.08
UCAL	BE	09-Oct-2023	134.20	134.20	134.20	132.00	132.00	132.10	132.44	6522	8.64	76	-	-
UCL	SM	09-Oct-2023	65.00	63.00	67.95	63.00	67.50	67.50	65.97	160000	105.55	20	160000	100.00
UCOBANK	EQ	09-Oct-2023	43.20	42.00	42.35	40.05	40.40	40.40	41.28	33707194	13915.88	47242	9189765	27.26
UDAICEMENT	EQ	09-Oct-2023	31.70	31.00	31.40	30.60	30.75	30.75	30.99	945225	292.90	2683	492558	52.11
UDS	EQ	09-Oct-2023	285.75	280.00	283.00	276.25	280.00	281.40	280.69	249537	700.43	10104	141693	56.78
UFLEX	EQ	09-Oct-2023	444.05	440.00	440.95	431.00	432.10	433.50	435.20	121960	530.77	5304	65812	53.96
UFO	BE	09-Oct-2023	117.10	115.55	122.95	115.10	122.95	122.95	121.08	531188	643.16	2094	-	-
UGARSUGAR	EQ	09-Oct-2023	106.35	105.05	113.70	104.85	108.05	108.60	109.74	1348949	1480.32	11884	376388	27.90
UGROCAP	EQ	09-Oct-2023	277.20	275.40	275.40	268.10	269.00	268.75	270.30	141630	382.82	4555	80357	56.74
UGROCAP	N1	09-Oct-2023	335.80	335.80	337.00	335.80	337.00	337.00	336.65	160	0.54	6	160	100.00
UJAAS	BE	09-Oct-2023	2.60	2.50	2.55	2.50	2.50	2.50	2.50	279529	6.99	284	-	-
UJJIVAN	EQ	09-Oct-2023	590.80	584.85	587.00	570.00	579.00	576.20	576.44	834872	4812.50	20089	394255	47.22
UJJIVANSFB	EQ	09-Oct-2023	60.10	60.40	60.40	56.85	57.55	57.35	58.30	47825548	27881.19	107847	12313188	25.75
ULTRACEMCO	EQ	09-Oct-2023	8195.45	8170.05	8199.85	8087.20	8103.35	8110.10	8140.74	152525	12416.66	29680	92990	60.97
UMA	SM	09-Oct-2023	33.90	33.05	33.05	32.30	32.30	32.35	32.69	16000	5.23	4	16000	100.00
UMAEXPORTS	EQ	09-Oct-2023	50.75	50.05	50.05	48.45	49.20	49.00	48.97	59667	29.22	1202	40376	67.67
UMANGDAIRY	EQ	09-Oct-2023	72.50	72.45	72.45	68.10	68.20	68.80	69.45	36277	25.19	697	22710	62.60
UMESLTD	BE	09-Oct-2023	6.55	6.45	6.45	6.45	6.45	6.45	6.45	1362	0.09	12	-	-
UNICHEMLAB	EQ	09-Oct-2023	418.40	414.00	419.30	400.30	410.00	410.05	411.10	32339	132.95	2200	21420	66.24
UNIDT	EQ	09-Oct-2023	232.70	232.55	232.55	219.30	224.00	224.15	225.22	21369	48.13	1783	12797	59.89
UNIENTER	EQ	09-Oct-2023	162.80	161.05	161.95	158.10	160.00	158.95	160.03	3677	5.88	194	2686	73.05
UNIHEALTH	SM	09-Oct-2023	123.80	125.00	125.50	122.05	122.05	122.05	123.82	9000	11.14	9	9000	100.00
UNIINFO	EQ	09-Oct-2023	26.25	26.15	31.50	25.55	26.40	27.20	30.09	191161	57.52	1007	92385	48.33
UNIONBANK	EQ	09-Oct-2023	105.30	102.50	103.75	99.00	99.10	99.35	101.03	33400853	33744.25	88213	14201094	42.52
UNIPARTS	EQ	09-Oct-2023	576.10	569.00	571.40	561.45	565.00	564.40	566.27	135222	765.72	8047	88998	65.82
UNITECH	BZ	09-Oct-2023	2.40	2.30	2.30	2.30	2.30	2.30	2.30	1643579	37.80	769	-	-
UNITEDPOLY	BE	09-Oct-2023	104.95	100.65	109.70	100.65	102.05	102.05	103.56	26334	27.27	31	-	-
UNITEDTEA	EQ	09-Oct-2023	318.55	314.85	317.00	313.00	317.00	316.25	315.10	1011	3.19	86	731	72.30
UNIVAFOODS	BE	09-Oct-2023	5.75	5.50	5.50	5.50	5.50	5.50	5.50	1000	0.06	4	-	-
UNIVASTU	EQ	09-Oct-2023	110.60	108.20	122.70	104.20	114.55	115.35	115.24	1035995	1193.86	6363	326674	31.53
UNIVCABLES	EQ	09-Oct-2023	508.05	504.85	506.50	476.20	504.50	503.95	499.46	77356	386.36	6502	45083	58.28
UNIVPHOTO	EQ	09-Oct-2023	420.30	411.00	425.00	411.00	424.00	415.80	414.85	916	3.80	182	545	59.50
UNOMINDA	EQ	09-Oct-2023	594.75	592.05	599.00	585.40	593.60	596.40	593.93	195667	1162.13	12159	109092	55.75
UPL	EQ	09-Oct-2023	612.15	606.55	610.95	598.30	608.45	609.95	606.83	1866768	11328.07	35458	1013820	54.31
URAVI	EQ	09-Oct-2023	242.50	231.55	254.00	231.55	243.50	242.85	244.68	4404	10.78	374	2170	49.27
URBAN	SM	09-Oct-2023	139.45	139.45	147.95	135.50	140.00	140.00	141.44	26400	37.34	22	22800	86.36
URJA	EQ	09-Oct-2023	10.10	9.80	9.95	9.70	9.75	9.75	9.83	5210998	512.02	5906	2264387	43.45
USASEEDS	SM	09-Oct-2023	355.00	358.10	370.00	358.10	370.00	367.50	364.87	1800	6.57	6	1800	100.00
USHAMART	EQ	09-Oct-2023	334.70	331.50	332.35	325.00	325.15	327.80	329.80	205667	678.28	10551	136355	66.30
USK	EQ	09-Oct-2023	37.45	37.35	37.40	36.00	36.35	36.50	36.61	488767	178.95	4130	239669	49.04
UTIAMC	EQ	09-Oct-2023	788.75	770.15	789.70	770.15	782.00	779.45	782.61	65908	515.80	6370	30480	46.25
UTIBANKETF	EQ	09-Oct-2023	45.11	45.30	45.30	44.46	44.67	44.69	44.69	79681	35.61	833	54059	67.84
UTINEXT50	EQ	09-Oct-2023	47.61	48.14	48.14	46.80	48.00	47.00	47.03	41632	19.58	396	35177	84.50
UTINIFTETF	EQ	09-Oct-2023	211.38	212.99	212.99	208.05	209.74	209.90	209.98	45261	95.04	534	32283	71.33
UTISENSETF	EQ	09-Oct-2023	708.15	711.94	711.94	701.00	704.45	704.51	705.99	1972	13.92	132	840	42.60
UTISXN50	EQ	09-Oct-2023	59.75	60.85	60.85	58.93	59.11	59.12	59.22	755	0.45	43	629	83.31
UTKARSHBNK	EQ	09-Oct-2023	58.75	57.10	57.30	53.05	54.10	54.05	54.91	19141335	10511.42	57681	7678946	40.12
UTTAMSUGAR	EQ	09-Oct-2023	411.85	412.45	419.00	403.25	405.50	407.00	410.90	121209	498.05	6760	35789	29.53
V2RETAIL	BE	09-Oct-2023	172.10	174.90	174.90	168.65	169.25	169.25	171.81	23291	40.02	68	-	-
VADILALIND	EQ	09-Oct-2023	2514.90	2540.00	2540.00	2465.60	2480.00	2477.85	2489.10	4420	110.02	1355	1858	42.04
VAIBHAVGBL	EQ	09-Oct-2023	426.45	421.25	421.25	408.05	409.00	409.65	413.13	204774	845.98	14673	89573	43.74
VAISHALI	EQ	09-Oct-2023	133.30	131.00	135.20	128.50	133.50	133.55	132.21	292483	386.69	2099	201450	68.88
VAKRANGEE	EQ	09-Oct-2023	17.15	17.00	17.00	16.30	16.35	16.45	16.61	7832985	1300.98	8837	3140054	40.09
VALIANTLAB	BE	09-Oct-2023	170.25	170.50	173.95	162.10	167.55	167.55	167.89	1320242	2216.54	10807	-	-
VALIANTORG	EQ	09-Oct-2023	472.65	472.60	472.60	459.75	462.00	461.55	464.33	52568	244.09	4640	28687	54.57
VARDHACRLC	EQ	09-Oct-2023	54.05	53.10	53.75	52.45	52.55	52.75	52.92	38509	20.38	376	26002	67.52
VARDMNPOLY	BE	09-Oct-2023	53.40	54.60	54.65	51.15	54.40	54.05	54.12	10652	5.76	100	-	-
VARROC	EQ	09-Oct-2023	498.30	494.00	494.30	477.00	478.60	480.65	483.81	252126	1219.82	12236	107293	42.56
VASCONEQ	EQ	09-Oct-2023	72.55	72.45	78.50	69.40	73.35	73.80	75.29	21696447	16334.53	55743	4165686	19.20
VASWANI	BE	09-Oct-2023	27.55	27.85	28.25	26.25	26.25	26.35	26.85	59736	16.04	280	-	-
VBL	EQ	09-Oct-2023	927.05	918.00	932.00	911.10	927.00	928.95	924.49	858676	7938.34	36457	464651	54.11
VCL	EQ	09-Oct-2023	2.00	1.95	2.10	1.85	1.90	1.90	1.98	5036073	99.79	1624	2845558	56.50
VEDL	EQ	09-Oct-2023	222.70	219.95	221.20	217.35	218.70	218.95	219.31	5142409	11277.82	54451	2310657	44.93
VELS	SM	09-Oct-2023	127.90	122.15	128.00	122.15	126.00	126.00	126.16	6000	7.57	5	4800	80.00
VENKEYS	EQ	09-Oct-2023	2051.00	2040.00	2069.00	2039.95	2051.00	2051.25	2051.87	50470	1035.58	5534	25875	51.27
VENUSPIPES	EQ	09-Oct-2023	1305.55	1299.90	1299.90	1235.00	1242.00	1242.80	1259.13	165872	2088.54	14240	72082	43.46
VENUSREM	EQ	09-Oct-2023	231.55	229.00	235.00	225.00	225.00	226.00	229.52	21048	48.31	1218	14203	67.48
VERANDA	EQ	09-Oct-2023	189.80	188.00	189.80	185.30	186.15	188.20	187.37	28405	53.22	1511	16292	57.36
VERTOZ	EQ	09-Oct-2023	300.45	295.80	301.95	287.35	293.15	295.60	293.49	359293	1054.49	3400	141003	39.24
VESUVIUS	EQ	09-Oct-2023	3078.45	3052.00	3061.00	2990.00	3000.00	2999.85	3007.80	19384	583.03	1784	17797	91.81
VETO	EQ	09-Oct-2023	126.80	125.60	125.60	122.05	122.40	122.50	123.37	97994	120.90	2095	48956	49.96
VGUARD	EQ	09-Oct-2023	291.80	291.80	291.95	281.00	281.50	282.75	285.13	269905	769.59	22449	148189	54.90
VHL	EQ	09-Oct-2023	3018.70	2997.65	3005.90	2942.00	2950.00	2945.15	2961.86	1083	32.08	271	715	66.02
VIAZ	SM	09-Oct-2023	42.10	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
VICEROY	BZ	09-Oct-2023	2.60	2.50	2.70	2.50	2.70	2.70	2.60	91785	2.39	60	-	-
VIDHIING	EQ	09-Oct-2023	443.30	442.95	442.95	424.00	430.00	430.00	431.34	21438	92.47	2240	10433	48.67
VIJAYA	EQ	09-Oct-2023	495.30	488.00	544.00	487.85	499.00	502.60	516.16	865205	4465.84	54731	207798	24.02
VIJIFIN	BE	09-Oct-2023	1.95	1.95	1.95	1.85	1.90	1.90	1.89	104555	1.98	191	-	-
VIKASECO	BE	09-Oct-2023	3.75	3.60	3.65	3.60	3.60	3.60	3.60	2102622	75.70	2959	-	-
VIKASLIFE	EQ	09-Oct-2023	5.15	5.00	5.00	4.65	4.85	4.80	4.82	46106478	2221.65	14073	16239712	35.22
VILINBIO	SM	09-Oct-2023	22.90	22.90	23.05	22.05	23.05	22.65	22.70	20000	4.54	4	20000	100.00
VIMTALABS	EQ	09-Oct-2023	559.90	553.00	557.55	540.05	548.00	546.75	548.38	30853	169.19	4775	11745	38.07
VINATIORGA	EQ	09-Oct-2023	1859.70	1856.05	1856.05	1820.20	1823.00	1825.35	1830.68	15131	277.00	4263	8870	58.62
VINDHYATEL	EQ	09-Oct-2023	2245.65	2222.20	2222.20	2099.15	2207.00	2205.60	2181.69	13383	291.98	3260	6238	46.61
VINEETLAB	EQ	09-Oct-2023	50.35	49.85	50.90	48.50	48.50	49.15	50.32	102763	51.71	1999	7436	7.24
VINNY	BE	09-Oct-2023	3.20	3.25	3.35	3.20	3.35	3.35	3.32	881189	29.26	1133	-	-
VINSYS	SM	09-Oct-2023	278.45	276.45	278.50	270.00	278.40	277.15	275.78	16000	44.12	16	9000	56.25
VINYAS	ST	09-Oct-2023	346.50	363.80	363.80	352.55	363.80	363.80	362.96	362400	1315.38	263	354400	97.79
VINYLINDIA	EQ	09-Oct-2023	447.70	437.00	447.00	429.05	432.90	432.25	436.47	51151	223.26	4688	28775	56.26
VIPCLOTHNG	EQ	09-Oct-2023	54.80	53.90	57.45	52.80	53.15	53.35	55.22	3805160	2101.16	12514	1816285	47.73
VIPIND	EQ	09-Oct-2023	667.70	664.20	685.00	662.25	673.90	673.35	676.09	1186998	8025.12	25382	476557	40.15
VIPULLTD	EQ	09-Oct-2023	15.35	15.35	15.90	14.65	14.80	14.80	14.93	212228	31.68	655	144792	68.22
VIRINCHI	BE	09-Oct-2023	35.45	34.60	35.30	33.80	34.25	34.60	34.34	87772	30.14	252	-	-
VISAKAIND	EQ	09-Oct-2023	90.20	88.00	89.00	86.70	87.05	86.90	87.76	253679	222.64	2428	136842	53.94
VISASTEEL	BE	09-Oct-2023	15.85	16.60	16.60	16.60	16.60	16.60	16.60	50070	8.31	90	-	-
VISESHINFO	BE	09-Oct-2023	0.45	0.45	0.50	0.45	0.50	0.45	0.47	5042939	23.49	2121	-	-
VISHAL	EQ	09-Oct-2023	22.00	21.25	21.65	20.05	20.10	20.35	20.95	1647481	345.19	5374	468942	28.46
VISHNU	EQ	09-Oct-2023	329.85	328.95	334.40	315.00	329.90	329.05	327.99	105947	347.49	5792	54557	51.49
VISHWARAJ	EQ	09-Oct-2023	18.25	18.25	18.25	17.50	17.60	17.70	17.88	1400375	250.33	3793	685574	48.96
VITAL	SM	09-Oct-2023	96.95	96.00	96.05	95.00	96.05	96.05	95.76	7200	6.89	6	7200	100.00
VIVIANA	SM	09-Oct-2023	142.95	142.90	146.00	140.00	146.00	146.00	142.28	14000	19.92	7	10000	71.43
VIVIDHA	EQ	09-Oct-2023	0.95	0.95	1.00	0.90	0.90	0.95	0.93	1923874	17.93	661	608158	31.61
VLEGOV	EQ	09-Oct-2023	33.05	33.00	33.20	32.20	32.50	32.40	32.64	136301	44.49	1567	101517	74.48
VLSFINANCE	EQ	09-Oct-2023	197.50	195.50	195.50	190.90	191.55	192.05	192.95	25802	49.79	1378	13305	51.57
VMARCIND	SM	09-Oct-2023	117.00	117.00	117.00	111.15	112.50	112.50	112.58	69000	77.68	23	51000	73.91
VMART	EQ	09-Oct-2023	1997.75	2021.65	2021.65	1942.20	1965.00	1964.60	1963.61	30226	593.52	8102	15335	50.73
VOLTAMP	EQ	09-Oct-2023	4434.40	4411.50	4411.50	4290.00	4303.25	4302.35	4333.45	18611	806.50	4430	9062	48.69
VOLTAS	EQ	09-Oct-2023	885.10	872.00	882.00	848.15	848.55	852.90	860.34	1129737	9719.57	28920	464570	41.12
VPRPL	EQ	09-Oct-2023	173.45	170.95	177.85	166.75	173.75	173.85	173.62	2284946	3967.06	20366	847198	37.08
VRLLOG	EQ	09-Oct-2023	680.00	681.95	684.40	667.25	672.80	674.20	674.26	281482	1897.93	7996	204602	72.69
VSCL	SM	09-Oct-2023	41.55	39.60	39.60	39.60	39.60	39.60	39.60	3000	1.19	1	3000	100.00
VSSL	EQ	09-Oct-2023	206.65	205.85	206.80	198.00	203.50	204.90	204.36	123608	252.61	4184	73739	59.66
VSTIND	EQ	09-Oct-2023	3376.15	3315.00	3377.45	3305.55	3309.90	3333.40	3345.78	4989	166.92	1746	2418	48.47
VSTTILLERS	EQ	09-Oct-2023	3870.65	3850.00	3866.00	3765.55	3766.00	3792.10	3811.79	15861	604.59	4379	7936	50.03
VTL	EQ	09-Oct-2023	380.35	374.10	395.00	370.30	385.25	386.45	380.99	222600	848.09	10173	99238	44.58
WABAG	EQ	09-Oct-2023	459.95	454.00	455.05	445.60	447.00	448.00	449.11	256358	1151.32	12783	150278	58.62
WALCHANNAG	BE	09-Oct-2023	125.70	131.95	131.95	131.95	131.95	131.95	131.95	71825	94.77	463	-	-
WANBURY	BE	09-Oct-2023	74.60	76.05	76.05	73.70	76.05	76.05	75.41	132196	99.69	77	-	-
WATERBASE	EQ	09-Oct-2023	80.50	80.45	80.45	77.50	77.50	77.80	78.36	107923	84.57	1708	60232	55.81
WEALTH	EQ	09-Oct-2023	357.15	365.15	397.75	355.00	360.30	360.65	381.11	10717	40.84	756	4830	45.07
WEBELSOLAR	EQ	09-Oct-2023	161.35	161.35	173.40	155.00	166.95	166.10	165.70	1190589	1972.86	19375	546791	45.93
WEIZMANIND	EQ	09-Oct-2023	109.50	105.40	111.10	104.00	104.35	104.65	107.06	11906	12.75	340	6356	53.38
WEL	BE	09-Oct-2023	276.80	276.00	280.00	263.05	280.00	275.20	273.08	1639	4.48	44	-	-
WELCORP	EQ	09-Oct-2023	391.05	380.05	384.00	376.15	381.50	381.50	379.85	561834	2134.12	12741	247816	44.11
WELENT	EQ	09-Oct-2023	284.25	279.15	280.70	271.35	274.00	274.75	276.34	107644	297.46	5363	54596	50.72
WELINV	EQ	09-Oct-2023	490.10	470.00	588.10	470.00	555.00	562.00	573.93	16184	92.88	779	6558	40.52
WELSPUNIND	EQ	09-Oct-2023	119.75	117.90	118.60	115.65	116.70	117.15	117.32	827096	970.35	8750	363898	44.00
WENDT	EQ	09-Oct-2023	14495.35	14400.70	14850.00	14280.15	14788.30	14790.90	14628.51	885	129.46	445	530	59.89
WESTLIFE	EQ	09-Oct-2023	954.55	942.30	948.25	925.00	931.55	935.85	942.86	177279	1671.50	14117	146632	82.71
WEWIN	BE	09-Oct-2023	59.00	57.85	57.85	57.85	57.85	57.85	57.85	1093	0.63	19	-	-
WHEELS	EQ	09-Oct-2023	784.00	777.05	787.85	760.65	761.10	764.25	769.85	16602	127.81	2094	8072	48.62
WHIRLPOOL	EQ	09-Oct-2023	1650.10	1626.00	1652.00	1620.00	1645.00	1647.00	1646.30	202698	3337.01	9810	170512	84.12
WILLAMAGOR	EQ	09-Oct-2023	28.40	28.35	28.50	26.10	26.45	26.85	27.50	72756	20.01	1099	15553	21.38
WINDLAS	EQ	09-Oct-2023	368.10	368.15	370.80	357.60	361.10	364.45	363.60	53966	196.22	4726	27166	50.34
WINDMACHIN	BE	09-Oct-2023	74.00	72.55	73.00	72.55	73.00	73.00	72.99	38356	28.00	47	-	-
WINSOME	EQ	09-Oct-2023	7.25	7.10	7.10	7.10	7.10	7.10	7.10	4054	0.29	34	4054	100.00
WIPL	BE	09-Oct-2023	110.00	109.00	109.00	104.50	104.50	104.70	105.51	26484	27.94	48	-	-
WIPRO	EQ	09-Oct-2023	407.85	404.20	411.00	403.40	404.65	405.60	407.50	3015225	12287.09	84648	1179980	39.13
WOCKPHARMA	EQ	09-Oct-2023	229.55	230.00	232.00	226.55	227.00	227.70	229.17	653348	1497.29	9728	318312	48.72
WONDERLA	EQ	09-Oct-2023	798.30	772.05	834.00	765.05	819.35	820.90	801.26	314302	2518.37	26508	89240	28.39
WORTH	EQ	09-Oct-2023	109.35	108.40	108.90	105.25	108.55	106.70	107.07	46456	49.74	908	8799	18.94
WSI	BE	09-Oct-2023	105.60	104.90	104.90	101.00	101.00	101.15	102.02	9239	9.43	99	-	-
WSTCSTPAPR	EQ	09-Oct-2023	709.40	706.40	706.40	675.50	679.95	679.10	687.82	250800	1725.06	12092	107114	42.71
XCHANGING	EQ	09-Oct-2023	92.80	91.70	91.70	88.05	88.40	88.60	90.02	346898	312.29	3858	160454	46.25
XELPMOC	EQ	09-Oct-2023	85.50	85.45	85.45	82.85	83.00	83.05	83.94	17545	14.73	500	9290	52.95
XPROINDIA	EQ	09-Oct-2023	1091.15	1066.25	1086.00	1040.00	1052.00	1048.00	1064.72	36325	386.76	5540	17062	46.97
YAARI	BE	09-Oct-2023	10.95	10.55	10.85	10.40	10.40	10.45	10.52	143007	15.04	421	-	-
YASHO	EQ	09-Oct-2023	1804.75	1770.00	1815.20	1750.30	1805.00	1796.35	1794.61	11221	201.37	2380	7074	63.04
YATHARTH	EQ	09-Oct-2023	401.75	389.90	408.00	386.00	390.45	392.20	396.23	825731	3271.78	25462	211917	25.66
YATRA	EQ	09-Oct-2023	138.00	139.85	139.85	132.50	136.50	137.55	136.80	502791	687.81	14931	255763	50.87
YCCL	SM	09-Oct-2023	28.00	27.50	27.50	26.80	26.90	26.90	27.12	18000	4.88	6	15000	83.33
YESBANK	EQ	09-Oct-2023	17.30	17.20	17.20	16.85	16.90	16.90	16.97	103002467	17484.31	61936	42658841	41.42
YUDIZ	SM	09-Oct-2023	147.40	150.75	152.95	148.00	148.00	148.00	150.30	9600	14.43	12	8800	91.67
YUKEN	EQ	09-Oct-2023	709.20	705.20	712.45	702.70	704.00	703.90	705.51	5638	39.78	459	4401	78.06
ZAGGLE	EQ	09-Oct-2023	217.80	211.10	224.80	208.35	209.65	211.10	217.71	2015207	4387.21	21852	644114	31.96
ZEAL	SM	09-Oct-2023	179.50	170.25	174.75	170.25	174.70	174.70	174.09	8400	14.62	7	7200	85.71
ZEEL	EQ	09-Oct-2023	260.65	257.55	259.15	255.45	256.25	256.70	256.93	2847215	7315.45	19756	801827	28.16
ZEELEARN	BE	09-Oct-2023	5.70	5.80	5.80	5.80	5.80	5.80	5.80	136233	7.90	104	-	-
ZEEMEDIA	EQ	09-Oct-2023	13.30	13.05	13.35	12.60	12.90	12.95	12.97	8431397	1093.38	4661	3743902	44.40
ZENITHEXPO	EQ	09-Oct-2023	112.00	112.00	113.90	107.20	110.00	110.00	110.37	647	0.71	41	638	98.61
ZENITHSTL	EQ	09-Oct-2023	4.00	4.00	4.40	3.95	4.40	4.40	4.30	688411	29.58	761	622034	90.36
ZENSARTECH	EQ	09-Oct-2023	530.20	523.45	526.00	512.20	525.50	525.05	520.44	721023	3752.49	20813	253996	35.23
ZENTEC	BE	09-Oct-2023	728.05	727.70	727.70	703.00	709.90	709.70	713.37	110399	787.55	4787	-	-
ZFCVINDIA	EQ	09-Oct-2023	15018.25	14805.00	15041.70	14620.00	14999.90	14972.20	14921.38	4431	661.17	2725	2482	56.01
ZIMLAB	EQ	09-Oct-2023	118.95	118.00	118.00	114.30	115.00	114.90	115.71	188855	218.53	2556	99880	52.89
ZODIAC	EQ	09-Oct-2023	135.10	135.10	135.15	125.00	128.55	128.65	128.62	27092	34.85	1113	18749	69.20
ZODIACLOTH	EQ	09-Oct-2023	136.40	137.00	138.85	128.00	128.65	128.75	130.97	73562	96.35	2421	38222	51.96
ZOMATO	EQ	09-Oct-2023	104.45	103.80	105.25	101.00	103.70	103.90	103.51	53811658	55701.74	152774	16140003	29.99
ZOTA	EQ	09-Oct-2023	383.70	387.45	387.45	372.50	378.00	375.20	377.40	30076	113.51	1292	21658	72.01
ZUARI	EQ	09-Oct-2023	155.45	155.40	155.40	149.00	150.35	150.35	151.70	83395	126.51	2123	42625	51.11
ZUARIIND	EQ	09-Oct-2023	148.15	148.50	148.55	144.10	145.50	145.60	145.82	38649	56.36	1435	22569	58.39
ZYDUSLIFE	EQ	09-Oct-2023	603.75	600.05	607.20	595.10	600.30	601.20	603.09	720986	4348.20	22199	381569	52.92
ZYDUSWELL	EQ	09-Oct-2023	1559.70	1551.55	1560.95	1521.15	1540.05	1548.55	1542.59	29457	454.40	5083	16297	55.32