nse-sec-bhavdata-full-2023-10-25.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	25-Oct-2023	132.25	132.30	134.85	130.50	132.00	132.00	132.64	18823	24.97	112	-	-
21STCENMGM	EQ	25-Oct-2023	18.85	18.90	19.20	18.50	18.50	18.50	18.54	9217	1.71	52	6387	69.30
360ONE	EQ	25-Oct-2023	532.80	532.05	536.25	524.70	527.55	527.35	530.13	121375	643.44	10769	60412	49.77
3IINFOLTD	EQ	25-Oct-2023	36.50	37.05	37.30	35.15	36.20	36.10	36.16	611076	220.99	4426	210358	34.42
3MINDIA	EQ	25-Oct-2023	29390.05	29615.00	29899.55	28920.85	29301.00	29307.10	29424.34	2330	685.59	1507	901	38.67
3PLAND	EQ	25-Oct-2023	27.05	26.75	28.20	25.70	25.70	25.70	26.55	13410	3.56	373	7638	56.96
456GS2023	GS	25-Oct-2023	99.32	99.50	99.50	99.50	99.50	99.50	99.50	100	0.10	1	100	100.00
522GS2025	GS	25-Oct-2023	97.70	97.70	100.00	97.70	100.00	100.00	98.85	4	0.00	2	2	50.00
563GS2026	GS	25-Oct-2023	102.90	98.80	98.80	97.77	97.77	97.77	97.94	6	0.01	2	6	100.00
574GS2026	GS	25-Oct-2023	105.00	110.00	110.00	99.76	99.76	99.76	109.29	108	0.12	3	108	100.00
5PAISA	EQ	25-Oct-2023	435.60	440.80	447.20	414.55	421.80	421.40	426.42	132090	563.26	9524	60516	45.81
618GS2024	GS	25-Oct-2023	102.00	102.25	102.25	102.25	102.25	102.25	102.25	503	0.51	2	503	100.00
622GS2035	GS	25-Oct-2023	92.00	89.71	89.71	89.71	89.71	89.71	89.71	1	0.00	1	1	100.00
63MOONS	EQ	25-Oct-2023	264.70	266.90	271.90	251.50	251.60	253.00	257.20	81988	210.87	2209	47507	57.94
654GS2032	GS	25-Oct-2023	96.80	98.50	98.50	96.26	96.26	96.26	96.26	14002	13.48	4	14002	100.00
664GS2035	GS	25-Oct-2023	94.35	94.26	94.26	94.26	94.26	94.26	94.26	1	0.00	1	1	100.00
667GS2035	GS	25-Oct-2023	96.89	97.22	97.22	97.18	97.18	97.18	97.22	123	0.12	5	123	100.00
667GS2050	GS	25-Oct-2023	95.00	95.00	95.00	94.50	95.00	95.00	94.99	2434	2.31	8	2434	100.00
669GS2024	GS	25-Oct-2023	101.45	101.45	101.98	101.45	101.76	101.75	101.74	17922	18.23	11	16922	94.42
676GS2061	GS	25-Oct-2023	94.60	93.00	94.50	93.00	94.50	94.50	94.46	1132	1.07	6	1132	100.00
689GS2025	GS	25-Oct-2023	101.00	101.75	101.75	101.75	101.75	101.75	101.75	16	0.02	3	16	100.00
695GS2061	GS	25-Oct-2023	95.20	96.01	99.89	95.20	97.00	97.00	95.91	751	0.72	6	750	99.87
699GS2026	GS	25-Oct-2023	99.99	99.74	99.75	98.55	99.65	99.65	99.40	12450	12.37	13	12450	100.00
699GS2051	GS	25-Oct-2023	99.50	98.98	98.98	96.51	98.75	98.74	98.81	52	0.05	7	42	80.77
706GS2028	GS	25-Oct-2023	99.21	99.50	99.50	99.20	99.50	99.50	99.31	4676	4.64	15	4676	100.00
710GS2029	GS	25-Oct-2023	100.22	100.30	100.30	99.55	99.55	99.55	99.77	52731	52.61	40	52141	98.88
717GS2030	GS	25-Oct-2023	99.36	99.87	99.87	99.57	99.57	99.57	99.62	700	0.70	5	700	100.00
718GS2033	GS	25-Oct-2023	99.50	100.00	100.00	100.00	100.00	100.00	100.00	609	0.61	2	609	100.00
725GS2063	GS	25-Oct-2023	99.11	100.00	100.00	99.55	99.79	99.79	99.79	15206	15.17	11	15206	100.00
726GS2032	GS	25-Oct-2023	100.49	100.00	100.50	100.00	100.30	100.30	100.32	39210	39.34	87	39210	100.00
726GS2033	GS	25-Oct-2023	100.75	100.90	101.25	100.70	101.25	101.25	101.01	9588	9.68	7	9488	98.96
736GS2052	GS	25-Oct-2023	99.99	97.50	100.50	97.50	100.00	100.00	100.00	12008	12.01	13	12006	99.98
737GS2028	GS	25-Oct-2023	100.00	100.00	100.00	99.00	99.00	99.00	99.00	400	0.40	2	400	100.00
738GS2027	GS	25-Oct-2023	102.64	102.64	102.78	102.64	102.77	102.73	102.73	62088	63.79	39	62088	100.00
73GS2053	GS	25-Oct-2023	99.60	99.98	100.19	99.98	100.00	100.00	100.06	6500	6.50	11	6500	100.00
741GS2036	GS	25-Oct-2023	102.01	102.00	102.48	102.00	102.10	102.10	102.01	510001	520.25	32	500001	98.04
74GS2035	GS	25-Oct-2023	100.50	98.00	99.00	97.96	99.00	99.00	98.43	900	0.89	3	500	55.56
74GS2062	GS	25-Oct-2023	99.50	101.30	101.30	99.40	101.24	101.24	99.52	21330	21.23	22	21320	99.95
754GS2036	GS	25-Oct-2023	103.79	103.92	103.97	103.83	103.90	103.90	103.89	487594	506.57	182	483294	99.12
768GS2023	GS	25-Oct-2023	100.44	100.41	100.45	100.41	100.45	100.45	100.41	10500	10.54	3	10000	95.24
824GS2027	GS	25-Oct-2023	104.20	104.25	104.25	104.25	104.25	104.25	104.25	11650	12.15	5	11650	100.00
92GS2030	GS	25-Oct-2023	110.39	111.00	111.00	110.95	110.95	110.95	110.96	12142	13.47	11	12142	100.00
A2ZINFRA	BE	25-Oct-2023	8.75	8.50	9.10	8.45	8.80	8.65	8.69	178617	15.51	338	-	-
AAATECH	EQ	25-Oct-2023	61.20	61.95	63.95	60.10	60.10	60.60	61.76	40746	25.16	959	12550	30.80
AAKASH	EQ	25-Oct-2023	6.45	6.20	6.55	6.05	6.30	6.15	6.29	120905	7.60	631	110835	91.67
AAREYDRUGS	BE	25-Oct-2023	43.80	43.85	43.90	41.70	41.70	41.90	42.16	14650	6.18	104	-	-
AARON	EQ	25-Oct-2023	277.10	277.10	287.60	258.65	265.50	265.45	271.46	15819	42.94	1107	9186	58.07
AARTECH	BE	25-Oct-2023	146.05	141.60	149.70	141.60	143.25	143.70	143.99	78171	112.56	266	-	-
AARTIDRUGS	EQ	25-Oct-2023	484.25	490.00	498.70	451.00	461.00	462.10	465.69	659520	3071.34	34181	245301	37.19
AARTIIND	EQ	25-Oct-2023	456.25	458.00	461.45	445.90	453.45	451.90	453.43	1176147	5333.04	32066	585749	49.80
AARTIPHARM	EQ	25-Oct-2023	382.00	382.00	392.00	373.00	390.00	386.75	383.07	132418	507.26	10695	63420	47.89
AARTIPP	E1	25-Oct-2023	301.00	291.00	292.00	280.00	280.00	280.00	289.80	36	0.10	17	36	100.00
AARTISURF	EQ	25-Oct-2023	589.65	595.00	602.10	581.10	592.00	588.45	591.01	6212	36.71	1321	3095	49.82
AARVEEDEN	EQ	25-Oct-2023	24.60	24.70	24.85	23.00	23.50	23.10	23.52	30766	7.24	279	24084	78.28
AARVI	EQ	25-Oct-2023	128.60	131.95	131.95	127.10	129.80	128.10	128.96	10941	14.11	412	6118	55.92
AATMAJ	SM	25-Oct-2023	44.85	44.25	45.20	44.00	44.05	44.45	44.44	30000	13.33	15	20000	66.67
AAVAS	EQ	25-Oct-2023	1572.20	1573.00	1596.45	1540.10	1550.00	1548.40	1551.90	107465	1667.75	16617	50521	47.01
ABAN	BE	25-Oct-2023	53.90	53.95	55.25	51.20	52.50	52.30	52.83	348565	184.14	1340	-	-
ABB	EQ	25-Oct-2023	3942.70	3949.00	4020.25	3895.30	3930.00	3930.50	3937.89	261645	10303.29	27684	148197	56.64
ABBOTINDIA	EQ	25-Oct-2023	22716.05	22719.95	22899.00	22405.70	22499.00	22511.35	22574.41	15093	3407.16	4917	6709	44.45
ABCAPITAL	EQ	25-Oct-2023	172.55	173.05	175.30	170.60	172.40	172.60	173.05	1909337	3304.06	16636	452007	23.67
ABFRL	EQ	25-Oct-2023	214.20	214.50	219.75	211.25	211.60	212.00	214.54	3085794	6620.32	20969	1090895	35.35
ABINFRA	SM	25-Oct-2023	35.30	35.30	35.30	35.30	35.30	35.30	35.30	4000	1.41	1	4000	100.00
ABMINTLLTD	EQ	25-Oct-2023	41.10	43.15	43.15	41.95	43.15	43.15	43.14	3246	1.40	78	3199	98.55
ABSLAMC	EQ	25-Oct-2023	434.80	435.20	443.75	427.35	443.05	441.75	436.37	173913	758.91	6014	120024	69.01
ABSLBANETF	EQ	25-Oct-2023	43.54	44.85	44.85	43.20	43.26	43.26	43.52	16721	7.28	549	8029	48.02
ABSLLIQUID	EQ	25-Oct-2023	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	2442	24.42	10	2432	99.59
ABSLNN50ET	EQ	25-Oct-2023	45.05	45.58	45.58	44.55	44.80	44.80	44.95	2201976	989.79	269	2200137	99.92
ACC	EQ	25-Oct-2023	1897.35	1900.00	1919.15	1867.35	1886.30	1891.10	1893.20	660572	12505.96	31623	350771	53.10
ACCELYA	EQ	25-Oct-2023	1423.10	1413.10	1445.00	1373.00	1392.00	1389.85	1414.83	100560	1422.75	11188	35422	35.22
ACCURACY	BE	25-Oct-2023	7.60	7.75	7.90	7.35	7.45	7.40	7.55	359849	27.18	906	-	-
ACE	EQ	25-Oct-2023	714.15	719.00	732.95	697.00	700.55	702.90	714.83	248655	1777.45	13816	135970	54.68
ACEINTEG	EQ	25-Oct-2023	33.80	32.15	34.00	32.00	33.95	32.60	32.92	2145	0.71	59	1185	55.24
ACI	EQ	25-Oct-2023	604.00	607.00	618.20	582.55	594.90	593.15	595.84	223879	1333.97	13339	97248	43.44
ACL	EQ	25-Oct-2023	93.05	97.65	97.65	92.65	93.75	94.10	95.11	9543	9.08	517	4058	42.52
ACSAL	ST	25-Oct-2023	45.00	80.00	84.00	76.00	80.00	80.05	79.96	2466000	1971.76	784	2457000	99.64
ADANIENSOL	EQ	25-Oct-2023	735.80	740.00	750.95	712.65	719.00	718.90	731.80	455111	3330.48	20712	201941	44.37
ADANIENT	EQ	25-Oct-2023	2308.65	2320.00	2348.05	2235.30	2261.00	2257.00	2287.32	1540819	35243.52	79580	320768	20.82
ADANIGREEN	EQ	25-Oct-2023	880.80	881.00	899.00	863.75	874.90	876.15	882.89	464127	4097.73	27791	177630	38.27
ADANIPORTS	EQ	25-Oct-2023	771.45	772.50	783.35	761.05	771.00	769.10	772.80	2581498	19949.91	64492	1035395	40.11
ADANIPOWER	EQ	25-Oct-2023	316.45	326.95	329.80	310.25	313.95	312.70	318.52	5402798	17208.77	66709	1648008	30.50
ADFFOODS	EQ	25-Oct-2023	218.00	217.95	227.25	210.55	214.50	216.00	217.44	182244	396.27	8345	80735	44.30
ADL	BE	25-Oct-2023	89.30	89.30	89.90	84.85	84.85	84.90	84.97	3756	3.19	44	-	-
ADORWELD	EQ	25-Oct-2023	1174.90	1198.10	1219.95	1172.30	1200.00	1189.30	1189.69	36273	431.54	7033	20249	55.82
ADROITINFO	BE	25-Oct-2023	19.95	20.35	20.35	19.55	19.60	19.65	19.88	29855	5.93	99	-	-
ADSL	EQ	25-Oct-2023	114.90	116.10	118.50	110.80	116.70	116.00	114.96	411655	473.25	5638	170860	41.51
ADVANIHOTR	EQ	25-Oct-2023	94.70	94.75	100.15	93.75	96.45	96.45	96.36	213360	205.59	4009	89666	42.03
ADVENZYMES	EQ	25-Oct-2023	308.05	309.60	313.20	300.00	303.00	304.35	306.71	118672	363.98	8530	41518	34.99
AEGISCHEM	EQ	25-Oct-2023	303.65	308.65	308.65	292.00	292.00	293.55	297.78	339254	1010.23	14053	185745	54.75
AEROFLEX	EQ	25-Oct-2023	153.65	155.70	158.35	148.25	151.00	150.75	152.56	887683	1354.27	14200	340442	38.35
AETHER	EQ	25-Oct-2023	891.50	907.00	908.00	862.00	880.50	879.40	880.42	89035	783.88	8909	58463	65.66
AFFLE	EQ	25-Oct-2023	1036.00	1045.00	1045.00	1007.05	1026.00	1025.00	1023.77	267884	2742.51	22758	159346	59.48
AGARIND	EQ	25-Oct-2023	855.70	855.70	872.25	805.05	855.00	842.65	838.29	85776	719.05	13633	20934	24.41
AGARWALFT	SM	25-Oct-2023	59.35	59.35	61.60	57.50	60.00	59.80	59.75	57000	34.06	19	42000	73.68
AGI	EQ	25-Oct-2023	902.85	921.20	929.90	875.80	917.75	912.15	907.30	379100	3439.57	24301	143969	37.98
AGNI	SM	25-Oct-2023	28.85	28.15	29.45	27.85	29.45	29.45	28.34	20000	5.67	4	15000	75.00
AGRITECH	BE	25-Oct-2023	183.50	187.00	191.95	175.00	185.30	176.05	180.08	3081	5.55	61	-	-
AGROPHOS	EQ	25-Oct-2023	35.45	35.80	36.60	34.55	34.85	34.90	35.52	35207	12.51	390	22458	63.79
AGSTRA	EQ	25-Oct-2023	61.35	61.45	62.30	59.20	60.75	59.65	60.45	249426	150.78	3161	116847	46.85
AGUL	SM	25-Oct-2023	64.00	64.95	72.80	64.95	67.00	67.00	68.09	14000	9.53	7	12000	85.71
AHL	EQ	25-Oct-2023	320.70	323.90	324.05	301.70	303.00	305.40	309.83	401719	1244.66	4941	198310	49.37
AHLADA	EQ	25-Oct-2023	110.05	112.30	114.05	108.70	109.85	109.65	111.11	36635	40.70	571	20745	56.63
AHLEAST	EQ	25-Oct-2023	133.80	134.20	136.95	128.10	128.85	129.00	132.12	6719	8.88	309	2861	42.58
AHLUCONT	EQ	25-Oct-2023	693.30	701.90	712.10	665.00	680.00	672.60	684.69	94000	643.61	7408	46427	49.39
AIAENG	EQ	25-Oct-2023	3407.70	3400.00	3478.00	3340.05	3476.00	3427.60	3403.86	40029	1362.53	8136	23408	58.48
AILIMITED	SM	25-Oct-2023	33.80	32.25	32.25	32.15	32.15	32.15	32.20	12000	3.86	2	12000	100.00
AIRAN	BE	25-Oct-2023	22.65	22.70	23.00	21.55	21.60	21.60	21.82	160492	35.02	1008	-	-
AIROLAM	BE	25-Oct-2023	107.00	107.40	109.00	104.10	106.90	105.20	106.20	7653	8.13	91	-	-
AIRTELPP	E1	25-Oct-2023	558.05	553.00	567.00	536.70	543.00	542.15	554.00	195279	1081.84	2740	153334	78.52
AJANTPHARM	EQ	25-Oct-2023	1725.75	1734.40	1745.65	1692.10	1724.95	1718.50	1718.92	122518	2105.99	14355	75133	61.32
AJMERA	EQ	25-Oct-2023	369.50	372.90	384.00	358.30	368.00	367.65	370.03	86380	319.63	8869	20273	23.47
AJOONI	EQ	25-Oct-2023	4.30	4.40	4.40	4.10	4.20	4.20	4.23	338037	14.29	637	204336	60.45
AKASH	EQ	25-Oct-2023	29.90	30.20	30.20	27.30	28.15	28.30	29.34	51358	15.07	963	16762	32.64
AKG	EQ	25-Oct-2023	24.50	24.20	25.00	23.50	23.70	24.00	24.39	349994	85.37	3955	51237	14.64
AKI	BE	25-Oct-2023	17.10	17.40	17.40	17.40	17.40	17.40	17.40	28579	4.97	29	-	-
AKSHAR	EQ	25-Oct-2023	7.10	7.40	7.40	7.15	7.15	7.15	7.19	96315	6.92	99	91612	95.12
AKSHARCHEM	EQ	25-Oct-2023	261.20	261.20	263.70	252.00	254.05	254.85	255.42	18614	47.54	801	11417	61.34
AKSHOPTFBR	BE	25-Oct-2023	10.75	10.70	10.90	10.25	10.30	10.25	10.43	286695	29.91	666	-	-
AKZOINDIA	EQ	25-Oct-2023	2438.55	2438.55	2458.45	2401.00	2410.00	2414.05	2416.34	15815	382.14	3602	10862	68.68
ALANKIT	EQ	25-Oct-2023	9.95	9.95	10.40	9.95	10.05	10.00	10.14	373293	37.85	1335	279976	75.00
ALBERTDAVD	EQ	25-Oct-2023	837.40	843.05	851.60	821.45	825.05	828.95	833.87	10397	86.70	1166	6828	65.67
ALEMBICLTD	EQ	25-Oct-2023	77.25	78.05	81.35	75.90	78.50	78.35	79.15	9158299	7248.46	19049	1229364	13.42
ALICON	EQ	25-Oct-2023	816.50	810.00	833.60	806.10	815.00	814.50	814.18	8255	67.21	1295	5059	61.28
ALKALI	EQ	25-Oct-2023	110.85	113.95	113.95	110.50	111.95	110.95	111.72	16266	18.17	523	8813	54.18
ALKEM	EQ	25-Oct-2023	3533.85	3535.15	3592.45	3531.80	3577.00	3585.35	3560.25	108539	3864.26	10520	70767	65.20
ALKYLAMINE	EQ	25-Oct-2023	2191.25	2210.70	2217.15	2160.00	2190.00	2175.40	2179.41	24880	542.24	6532	13019	52.33
ALLCARGO	EQ	25-Oct-2023	258.95	259.00	266.00	249.45	252.80	253.25	254.81	292550	745.43	10990	150407	51.41
ALLETEC	SM	25-Oct-2023	178.55	178.70	190.00	178.70	189.00	188.95	186.73	62400	116.52	39	40000	64.10
ALLSEC	EQ	25-Oct-2023	610.15	617.80	635.00	608.85	627.00	628.35	621.78	45768	284.58	3309	20009	43.72
ALMONDZ	EQ	25-Oct-2023	84.10	83.00	85.75	80.80	82.40	82.10	82.85	52864	43.80	664	32176	60.87
ALOKINDS	EQ	25-Oct-2023	17.70	17.70	18.25	16.70	17.20	17.20	17.48	13059545	2283.36	16104	4450953	34.08
ALPA	EQ	25-Oct-2023	72.45	73.00	74.30	69.60	70.40	70.15	71.69	54793	39.28	1242	28314	51.67
ALPHAGEO	EQ	25-Oct-2023	288.70	286.00	295.90	280.85	283.60	283.15	286.24	11192	32.04	1254	5035	44.99
ALPSINDUS	BE	25-Oct-2023	2.35	2.45	2.45	2.25	2.25	2.25	2.27	9519	0.22	59	-	-
AMARAJABAT	EQ	25-Oct-2023	617.20	617.20	623.00	605.05	611.50	610.70	613.68	351799	2158.92	30575	195601	55.60
AMBER	EQ	25-Oct-2023	2793.90	2895.25	3009.00	2826.05	2960.00	2975.25	2948.45	870433	25664.28	73620	106508	12.24
AMBICAAGAR	BE	25-Oct-2023	35.45	34.75	34.75	34.75	34.75	34.75	34.75	1656	0.58	13	-	-
AMBIKCO	EQ	25-Oct-2023	1521.30	1515.15	1545.40	1501.10	1510.00	1508.10	1516.84	8168	123.90	1916	4502	55.12
AMBUJACEM	EQ	25-Oct-2023	415.95	417.00	422.75	413.60	417.00	417.95	419.40	3289897	13797.95	34018	2024230	61.53
AMDIND	EQ	25-Oct-2023	61.00	60.50	62.80	58.60	58.60	59.15	60.48	40417	24.44	862	15657	38.74
AMEYA	SM	25-Oct-2023	51.00	49.00	50.00	46.10	48.65	48.65	47.96	32000	15.35	8	24000	75.00
AMIABLE	SM	25-Oct-2023	84.50	89.95	90.00	75.00	75.00	75.00	84.98	4800	4.08	3	4800	100.00
AMIORG	EQ	25-Oct-2023	1131.90	1148.90	1163.95	1089.55	1099.00	1094.00	1113.32	122218	1360.68	16873	72336	59.19
AMJLAND	EQ	25-Oct-2023	30.35	31.05	31.50	29.60	30.25	30.20	30.32	46961	14.24	644	22312	47.51
AMRUTANJAN	EQ	25-Oct-2023	591.35	590.85	597.90	588.00	589.95	589.35	591.35	15891	93.97	1946	8206	51.64
ANANDRATHI	EQ	25-Oct-2023	1873.95	1873.95	1920.60	1814.00	1843.55	1830.60	1848.43	44394	820.59	8142	22854	51.48
ANANTRAJ	EQ	25-Oct-2023	223.55	227.00	234.00	220.00	232.40	232.20	226.88	2776268	6298.88	24853	1612118	58.07
ANDHRAPAP	EQ	25-Oct-2023	573.45	573.45	584.40	550.45	560.00	556.65	566.43	230156	1303.66	12524	106371	46.22
ANDHRSUGAR	EQ	25-Oct-2023	108.80	109.20	111.60	106.80	108.25	108.85	109.84	326983	359.14	3818	117435	35.91
ANDREWYU	EQ	25-Oct-2023	31.85	31.75	32.95	30.55	31.70	31.35	31.83	1201436	382.45	5314	300125	24.98
ANGELONE	EQ	25-Oct-2023	2235.05	2255.00	2332.30	2207.30	2324.00	2304.10	2263.98	1091910	24720.62	68659	245886	22.52
ANIKINDS	BE	25-Oct-2023	36.70	37.35	37.35	34.90	36.00	35.80	35.56	14122	5.02	103	-	-
ANKITMETAL	BE	25-Oct-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	8531	0.35	32	-	-
ANLON	SM	25-Oct-2023	284.30	282.00	282.00	275.05	275.05	275.05	278.53	2400	6.68	2	2400	100.00
ANMOL	EQ	25-Oct-2023	45.25	45.50	46.80	43.35	45.90	44.95	44.98	111250	50.04	1163	73675	66.22
ANNAPURNA	SM	25-Oct-2023	283.35	285.00	291.85	271.00	280.00	280.00	280.66	105000	294.69	84	60000	57.14
ANTGRAPHIC	BE	25-Oct-2023	0.75	0.75	0.75	0.70	0.70	0.70	0.72	401440	2.88	209	-	-
ANUP	EQ	25-Oct-2023	2106.75	2117.95	2132.75	2005.05	2113.00	2119.40	2094.04	37073	776.33	7938	17853	48.16
ANURAS	EQ	25-Oct-2023	849.15	847.00	857.00	845.55	850.30	851.35	850.30	114702	975.31	3798	58233	50.77
APARINDS	EQ	25-Oct-2023	5197.40	5199.60	5298.00	4927.55	4994.00	4992.85	5067.23	126214	6395.55	22958	45044	35.69
APCL	EQ	25-Oct-2023	197.10	200.10	201.10	190.50	191.00	191.90	195.28	54066	105.58	2706	24975	46.19
APCOTEXIND	EQ	25-Oct-2023	500.25	495.50	505.15	486.20	489.05	490.75	495.46	31811	157.61	3398	18011	56.62
APEX	EQ	25-Oct-2023	210.65	213.65	215.40	206.20	211.45	209.65	210.74	61054	128.66	3891	24705	40.46
APLAPOLLO	EQ	25-Oct-2023	1639.45	1642.00	1657.90	1602.45	1622.00	1624.55	1621.26	726593	11779.95	91689	360734	49.65
APLLTD	EQ	25-Oct-2023	754.10	754.00	773.80	741.15	760.10	758.90	758.21	113639	861.62	9217	46356	40.79
APOLLO	EQ	25-Oct-2023	68.05	69.50	72.40	67.30	69.45	69.10	70.01	5212621	3649.47	21771	1341385	25.73
APOLLOHOSP	EQ	25-Oct-2023	4969.55	4960.00	4971.35	4831.50	4850.00	4859.90	4893.48	894230	43758.97	60019	605077	67.66
APOLLOPIPE	EQ	25-Oct-2023	675.60	680.00	681.80	657.10	670.00	670.15	666.22	55217	367.87	5886	28522	51.65
APOLLOTYRE	EQ	25-Oct-2023	375.00	376.50	378.70	371.10	373.95	374.70	375.64	1038613	3901.40	15942	270155	26.01
APOLSINHOT	EQ	25-Oct-2023	1742.00	1780.00	1809.50	1651.00	1738.00	1732.05	1739.63	1085	18.87	98	803	74.01
APTECHT	EQ	25-Oct-2023	263.00	263.10	269.70	256.35	262.00	263.35	263.01	209185	550.18	9355	81650	39.03
APTUS	EQ	25-Oct-2023	284.75	284.80	288.80	281.60	285.00	285.35	285.20	323289	922.02	13587	152387	47.14
ARABIAN	SM	25-Oct-2023	75.65	79.85	79.90	74.10	74.50	74.50	75.66	72000	54.48	33	60000	83.33
ARCHIDPLY	EQ	25-Oct-2023	84.05	85.25	87.90	81.20	87.00	85.95	83.68	143098	119.75	3556	58785	41.08
ARCHIES	EQ	25-Oct-2023	23.90	24.00	24.00	22.70	23.00	22.95	23.46	51184	12.01	554	23499	45.91
ARENTERP	BE	25-Oct-2023	37.90	36.10	37.90	36.10	37.60	36.30	36.37	1761	0.64	34	-	-
ARHAM	SM	25-Oct-2023	119.20	130.00	130.00	120.00	126.10	126.10	123.84	30000	37.15	10	18000	60.00
ARIES	EQ	25-Oct-2023	173.00	176.00	176.00	163.25	167.10	166.50	169.70	70952	120.41	3315	36559	51.53
ARIHANTCAP	EQ	25-Oct-2023	67.75	67.75	69.40	63.10	65.30	66.30	65.82	232917	153.32	2397	82222	35.30
ARIHANTSUP	EQ	25-Oct-2023	173.40	170.05	175.65	161.85	166.70	165.15	167.73	123378	206.94	4614	51723	41.92
ARISTO	SM	25-Oct-2023	80.00	77.10	79.00	77.10	79.00	79.00	78.03	4800	3.75	3	4800	100.00
ARMANFIN	EQ	25-Oct-2023	2265.60	2299.60	2310.00	2215.00	2215.00	2232.55	2256.58	6826	154.03	1633	3817	55.92
AROGRANITE	BE	25-Oct-2023	54.15	54.15	54.15	51.45	51.45	51.45	51.90	26359	13.68	195	-	-
ARROWGREEN	EQ	25-Oct-2023	393.00	418.10	418.10	370.05	389.00	385.75	386.04	87368	337.27	8011	29613	33.89
ARSHIYA	BE	25-Oct-2023	4.05	3.90	4.05	3.85	3.90	3.95	3.97	333869	13.25	359	-	-
ARSSINFRA	BE	25-Oct-2023	18.85	19.70	19.70	18.25	18.85	18.55	18.44	5163	0.95	36	-	-
ARTEMISMED	EQ	25-Oct-2023	142.80	144.80	150.45	136.40	142.90	141.75	142.06	381531	542.00	6722	169259	44.36
ARTNIRMAN	EQ	25-Oct-2023	50.90	51.80	51.80	48.40	48.50	49.95	49.43	3163	1.56	94	2536	80.18
ARVEE	EQ	25-Oct-2023	113.80	113.75	120.30	113.70	118.60	118.25	117.62	2217	2.61	240	369	16.64
ARVIND	EQ	25-Oct-2023	171.40	173.70	178.40	165.50	169.95	170.00	172.38	1261431	2174.46	23436	358267	28.40
ARVINDFASN	EQ	25-Oct-2023	330.55	331.00	332.85	311.30	317.00	316.45	319.88	504636	1614.22	25576	270457	53.59
ARVSMART	EQ	25-Oct-2023	332.35	336.85	336.85	313.55	318.20	320.00	325.02	125866	409.09	4358	81709	64.92
ASAHIINDIA	EQ	25-Oct-2023	555.80	558.00	566.05	541.25	553.90	545.70	551.57	52926	291.92	6601	24799	46.86
ASAHISONG	EQ	25-Oct-2023	237.95	239.10	258.00	239.10	247.50	247.40	247.18	16181	40.00	629	8565	52.93
ASAL	EQ	25-Oct-2023	388.80	394.65	405.25	390.10	394.30	393.50	396.38	23857	94.57	1700	11612	48.67
ASALCBR	EQ	25-Oct-2023	451.65	456.00	458.20	437.80	442.00	444.75	447.32	58043	259.64	5307	28211	48.60
ASCOM	SM	25-Oct-2023	214.50	193.05	193.05	193.05	193.05	193.05	193.05	500	0.97	1	500	100.00
ASHAPURMIN	BE	25-Oct-2023	301.65	286.60	295.00	286.60	287.80	287.35	287.36	439121	1261.86	2096	-	-
ASHIANA	EQ	25-Oct-2023	211.80	211.80	220.95	205.60	206.00	208.20	209.94	107306	225.28	6294	48989	45.65
ASHIMASYN	EQ	25-Oct-2023	13.55	13.55	14.45	13.15	13.95	13.70	13.77	351006	48.35	686	186096	53.02
ASHOKA	EQ	25-Oct-2023	130.40	132.50	134.90	121.75	125.80	125.05	127.18	3856746	4905.04	26009	1352752	35.07
ASHOKAMET	EQ	25-Oct-2023	21.00	20.40	21.05	18.90	18.90	19.15	19.57	21446	4.20	414	15295	71.32
ASHOKLEY	EQ	25-Oct-2023	170.50	170.95	172.45	166.60	169.70	169.50	169.44	6132925	10391.78	47268	2495176	40.68
ASIANENE	EQ	25-Oct-2023	191.65	198.00	199.80	182.10	182.10	182.45	186.02	106746	198.56	2321	75119	70.37
ASIANHOTNR	EQ	25-Oct-2023	149.15	156.40	156.40	145.00	145.55	145.50	146.10	4268	6.24	167	3695	86.57
ASIANPAINT	EQ	25-Oct-2023	3072.00	3093.40	3108.00	3052.00	3061.10	3060.80	3081.66	669290	20625.23	68987	342919	51.24
ASIANTILES	EQ	25-Oct-2023	73.30	73.90	79.80	72.80	79.25	78.90	77.32	7915408	6120.13	22784	2032121	25.67
ASMS	BE	25-Oct-2023	14.35	14.60	14.60	14.60	14.60	14.60	14.60	25232	3.68	41	-	-
ASPINWALL	EQ	25-Oct-2023	236.30	235.00	241.95	229.55	231.00	230.85	233.59	3697	8.64	184	2741	74.14
ASTEC	EQ	25-Oct-2023	1228.30	1233.80	1247.80	1179.05	1209.00	1203.75	1206.72	10361	125.03	2785	4965	47.92
ASTERDM	EQ	25-Oct-2023	330.55	332.45	371.25	329.60	355.00	356.90	352.02	915508	3222.73	22740	405970	44.34
ASTRAL	EQ	25-Oct-2023	1823.45	1829.95	1858.50	1806.75	1821.00	1819.25	1830.17	442617	8100.64	36685	148199	33.48
ASTRAMICRO	EQ	25-Oct-2023	455.05	456.00	466.00	437.00	443.50	443.50	451.59	503735	2274.83	20992	161569	32.07
ASTRAZEN	EQ	25-Oct-2023	4580.30	4580.25	4660.00	4546.10	4625.00	4633.65	4607.77	12007	553.26	2998	5200	43.31
ASTRON	BE	25-Oct-2023	30.15	29.90	30.45	28.65	28.65	28.80	29.13	21290	6.20	199	-	-
ATALREAL	BE	25-Oct-2023	69.25	69.20	69.20	65.80	68.70	68.25	67.82	25768	17.48	300	-	-
ATAM	EQ	25-Oct-2023	168.60	173.95	173.95	165.10	168.80	167.15	168.11	10623	17.86	686	6418	60.42
ATFL	EQ	25-Oct-2023	800.60	804.65	804.65	777.05	800.00	792.60	792.73	8730	69.21	1100	5742	65.77
ATGL	EQ	25-Oct-2023	573.15	573.00	579.40	548.15	552.00	550.45	561.56	2129935	11960.96	45295	1396834	65.58
ATL	EQ	25-Oct-2023	40.85	40.25	42.00	38.60	39.30	39.10	40.16	2784469	1118.11	5860	1424298	51.15
ATLANTA	BE	25-Oct-2023	15.20	15.75	15.75	14.55	15.00	14.75	15.02	8603	1.29	65	-	-
ATUL	EQ	25-Oct-2023	6391.30	6395.00	6449.00	6271.00	6337.60	6341.00	6338.39	75668	4796.13	16015	37451	49.49
ATULAUTO	EQ	25-Oct-2023	584.75	607.85	615.00	562.00	596.00	591.55	592.36	266661	1579.61	10623	101692	38.14
AUBANK	EQ	25-Oct-2023	695.45	696.15	709.00	693.10	707.85	706.25	701.08	1877527	13163.05	66081	764911	40.74
AURDIS	SM	25-Oct-2023	203.55	212.60	212.80	204.00	206.00	207.05	207.07	11000	22.78	11	11000	100.00
AURIONPRO	BE	25-Oct-2023	1459.60	1499.00	1530.00	1386.65	1450.00	1429.35	1421.62	27774	394.84	913	-	-
AUROIMPEX	SM	25-Oct-2023	62.15	62.10	71.00	62.00	67.00	66.75	67.54	65600	44.31	38	60800	92.68
AUROPHARMA	EQ	25-Oct-2023	874.80	878.90	880.00	854.85	860.45	861.10	868.49	1959691	17019.64	78130	1048894	53.52
AURUM	EQ	25-Oct-2023	123.95	124.00	127.05	121.40	122.10	124.45	123.82	71450	88.47	1305	42739	59.82
AURUMPP	E1	25-Oct-2023	62.70	62.70	66.85	62.00	62.10	62.10	62.67	4455	2.79	190	3747	84.11
AUSOMENT	BE	25-Oct-2023	73.55	73.45	73.45	69.90	69.90	69.90	70.40	3546	2.50	73	-	-
AUTOAXLES	EQ	25-Oct-2023	2137.85	2148.55	2165.00	2067.95	2069.00	2088.60	2102.46	14430	303.39	3477	6569	45.52
AUTOBEES	EQ	25-Oct-2023	165.35	165.00	166.47	163.09	164.44	164.51	164.74	65195	107.40	1408	49610	76.09
AUTOIND	BE	25-Oct-2023	97.85	96.05	96.05	95.90	95.90	95.90	95.93	31309	30.04	71	-	-
AVADHSUGAR	EQ	25-Oct-2023	678.15	686.00	739.00	682.40	704.80	703.05	712.28	717245	5108.78	41647	192639	26.86
AVALON	EQ	25-Oct-2023	502.75	509.70	513.55	477.45	480.00	479.85	487.99	389976	1903.02	25697	195864	50.22
AVANTIFEED	EQ	25-Oct-2023	402.60	413.00	413.00	388.10	392.80	392.05	397.58	204482	812.98	12775	93844	45.89
AVG	EQ	25-Oct-2023	264.65	264.65	269.20	250.95	260.00	262.45	258.58	48260	124.79	2703	21876	45.33
AVONMORE	BE	25-Oct-2023	70.15	70.90	71.80	67.00	68.00	67.90	68.68	6429	4.42	158	-	-
AVROIND	EQ	25-Oct-2023	111.00	115.90	115.90	108.85	110.20	109.80	111.39	28619	31.88	650	6839	23.90
AVTNPL	EQ	25-Oct-2023	86.25	86.25	88.10	83.35	84.65	84.40	85.41	538809	460.18	5056	211557	39.26
AWHCL	EQ	25-Oct-2023	371.40	379.75	386.45	360.20	368.90	368.55	372.20	253759	944.50	15459	98417	38.78
AWL	EQ	25-Oct-2023	325.20	328.00	332.50	318.00	320.80	320.35	324.15	1031276	3342.84	32873	498072	48.30
AXISBANK	EQ	25-Oct-2023	964.30	960.00	974.00	951.40	956.85	955.45	961.87	6957048	66918.06	198957	4345360	62.46
AXISBNKETF	EQ	25-Oct-2023	437.99	429.50	442.48	429.50	434.40	434.73	436.06	25194	109.86	104	24943	99.00
AXISBPSETF	EQ	25-Oct-2023	11.23	11.55	11.55	11.23	11.24	11.23	11.24	37478	4.21	263	23358	62.32
AXISCADES	EQ	25-Oct-2023	496.10	496.10	515.40	490.00	494.50	496.35	500.32	38641	193.33	1892	26315	68.10
AXISCETF	EQ	25-Oct-2023	85.57	87.40	87.40	84.95	85.20	85.20	85.15	1370	1.17	28	1243	90.73
AXISGOLD	EQ	25-Oct-2023	51.71	51.68	51.70	51.36	51.53	51.50	51.52	67206	34.63	1580	40584	60.39
AXISHCETF	EQ	25-Oct-2023	94.38	96.39	96.43	93.40	94.59	94.58	94.64	6063	5.74	91	4369	72.06
AXISILVER	EQ	25-Oct-2023	73.19	73.47	73.47	72.47	72.54	72.56	72.72	5451	3.96	108	3140	57.60
AXISNIFTY	EQ	25-Oct-2023	207.08	200.85	209.00	200.85	205.74	205.63	206.46	7714	15.93	233	6467	83.83
AXISTECETF	EQ	25-Oct-2023	322.58	337.11	337.11	318.42	319.21	319.44	322.28	3927	12.66	194	2467	62.82
AXITA	BE	25-Oct-2023	27.35	27.80	28.25	26.50	27.30	27.15	27.40	249683	68.42	1991	-	-
AXSENSEX	EQ	25-Oct-2023	65.13	65.20	65.24	64.25	64.50	64.48	64.57	12772	8.25	62	12238	95.82
AYMSYNTEX	EQ	25-Oct-2023	66.45	66.60	68.50	64.45	68.50	67.70	66.71	55363	36.94	1336	12497	22.57
BAFNAPH	BE	25-Oct-2023	85.50	85.50	87.70	83.35	87.70	87.70	86.68	2341	2.03	19	-	-
BAGFILMS	BE	25-Oct-2023	5.90	5.80	5.80	5.80	5.80	5.80	5.80	10157	0.59	56	-	-
BAHETI	SM	25-Oct-2023	201.00	202.00	202.00	190.00	192.00	192.00	193.27	15000	28.99	10	13500	90.00
BAIDFIN	BE	25-Oct-2023	22.05	22.50	22.70	21.05	21.65	21.40	21.58	103023	22.23	308	-	-
BAJAJ-AUTO	EQ	25-Oct-2023	5405.40	5385.00	5423.95	5332.30	5343.00	5347.30	5373.25	620266	33328.45	52436	391912	63.18
BAJAJCON	EQ	25-Oct-2023	229.00	232.45	256.00	232.40	248.00	247.20	248.30	7493868	18607.00	101615	964810	12.87
BAJAJELEC	EQ	25-Oct-2023	1045.80	1054.90	1061.50	1021.00	1023.10	1033.35	1040.33	27381	284.85	4658	9720	35.50
BAJAJFINSV	EQ	25-Oct-2023	1613.15	1612.90	1630.00	1598.85	1606.80	1611.45	1611.38	1490405	24016.09	59882	871800	58.49
BAJAJHCARE	EQ	25-Oct-2023	394.05	401.00	421.80	392.65	414.90	415.80	404.79	455753	1844.85	19743	116315	25.52
BAJAJHIND	EQ	25-Oct-2023	24.05	24.30	24.95	23.00	23.55	23.55	24.02	35757770	8588.65	30446	8826638	24.68
BAJAJHLDNG	EQ	25-Oct-2023	7099.05	7099.10	7128.90	6800.35	6834.35	6856.00	6930.82	28693	1988.66	9468	11343	39.53
BAJFINANCE	EQ	25-Oct-2023	7798.90	7798.90	7856.95	7676.00	7685.00	7694.45	7741.94	708774	54872.86	88917	311409	43.94
BALAJITELE	EQ	25-Oct-2023	64.55	66.40	66.40	61.15	63.40	63.20	63.78	520107	331.74	4762	189472	36.43
BALAMINES	EQ	25-Oct-2023	2101.30	2101.30	2121.75	2046.35	2055.30	2055.00	2082.35	42016	874.92	7873	22811	54.29
BALAXI	EQ	25-Oct-2023	415.40	432.00	432.00	420.30	423.95	423.10	424.53	1553	6.59	149	1125	72.44
BALKRISHNA	EQ	25-Oct-2023	27.60	27.90	28.75	27.30	28.05	27.80	28.22	71886	20.29	1207	20506	28.53
BALKRISIND	EQ	25-Oct-2023	2566.90	2564.10	2640.00	2555.00	2591.15	2592.85	2605.96	821381	21404.87	62977	376488	45.84
BALMLAWRIE	EQ	25-Oct-2023	135.35	136.20	139.80	131.70	134.00	134.05	135.92	544871	740.58	9514	207086	38.01
BALPHARMA	EQ	25-Oct-2023	86.00	86.95	88.15	85.25	86.50	86.25	86.69	14952	12.96	393	9018	60.31
BALRAMCHIN	EQ	25-Oct-2023	402.75	406.90	420.60	403.55	406.40	406.75	412.15	1937677	7986.12	27897	268141	13.84
BANARBEADS	EQ	25-Oct-2023	91.00	91.45	92.95	91.00	91.30	91.00	91.27	12451	11.36	209	7040	56.54
BANARISUG	EQ	25-Oct-2023	2598.25	2630.00	2630.00	2538.60	2550.00	2562.00	2591.02	1089	28.22	313	587	53.90
BANCOINDIA	EQ	25-Oct-2023	454.40	458.40	465.60	427.00	431.45	429.70	439.98	138730	610.38	11829	80702	58.17
BANDHANBNK	EQ	25-Oct-2023	221.30	222.50	224.85	217.15	218.75	218.25	219.92	10799172	23749.01	74040	5367959	49.71
BANG	EQ	25-Oct-2023	47.25	47.25	49.90	45.50	45.70	45.70	46.88	28165	13.20	725	11005	39.07
BANKA	EQ	25-Oct-2023	69.85	70.00	70.35	67.20	67.70	67.85	68.58	16412	11.25	210	11822	72.03
BANKBARODA	EQ	25-Oct-2023	195.20	195.90	198.25	193.70	193.95	194.80	196.03	14959554	29325.19	109960	5930448	39.64
BANKBEES	EQ	25-Oct-2023	440.83	446.90	447.99	436.80	438.15	437.41	439.60	649020	2853.07	12275	500021	77.04
BANKETF	EQ	25-Oct-2023	432.57	433.60	434.99	428.72	428.92	429.07	431.50	336359	1451.39	798	334653	99.49
BANKINDIA	EQ	25-Oct-2023	90.80	91.70	94.60	88.50	89.20	89.35	91.31	19966700	18232.53	94536	6719890	33.66
BANSWRAS	EQ	25-Oct-2023	140.70	143.90	145.10	141.85	143.00	143.35	142.89	62060	88.68	1863	35666	57.47
BARBEQUE	EQ	25-Oct-2023	668.80	679.90	679.90	642.00	655.10	657.25	657.16	93300	613.13	10210	44406	47.59
BASF	EQ	25-Oct-2023	2483.65	2483.65	2515.00	2476.55	2515.00	2508.80	2499.81	14251	356.25	2526	8959	62.87
BASILIC	SM	25-Oct-2023	278.15	279.60	288.00	277.90	278.20	278.85	280.73	111600	313.29	81	66000	59.14
BASML	EQ	25-Oct-2023	44.50	45.40	45.95	42.70	44.50	43.90	43.88	40725	17.87	561	21210	52.08
BATAINDIA	EQ	25-Oct-2023	1573.75	1573.75	1632.00	1573.75	1590.00	1588.60	1588.67	188606	2996.33	10166	108352	57.45
BAYERCROP	EQ	25-Oct-2023	5014.65	5023.60	5030.60	4909.00	4967.90	4941.25	4960.48	7741	383.99	3099	3769	48.69
BBETF0432	EQ	25-Oct-2023	1084.10	1087.91	1087.91	1084.50	1084.52	1087.33	1086.88	1855	20.16	51	1769	95.36
BBL	EQ	25-Oct-2023	3701.00	3701.00	3784.50	3521.00	3621.00	3601.85	3605.83	21456	773.67	6481	11390	53.09
BBOX	EQ	25-Oct-2023	204.85	208.00	218.80	203.20	206.10	206.00	209.63	282392	591.98	10720	101996	36.12
BBTC	EQ	25-Oct-2023	1427.50	1420.95	1444.60	1340.05	1412.50	1410.20	1390.68	580208	8068.85	41303	66003	11.38
BBTCL	EQ	25-Oct-2023	246.20	244.20	249.45	237.40	241.00	241.85	242.10	6670	16.15	479	4121	61.78
BCG	EQ	25-Oct-2023	15.80	15.80	16.15	15.05	15.30	15.25	15.60	7689401	1199.39	15905	4352074	56.60
BCLIND	EQ	25-Oct-2023	501.30	505.90	509.00	451.35	489.95	485.10	488.77	200782	981.35	14456	96705	48.16
BCONCEPTS	BE	25-Oct-2023	480.20	482.00	489.00	475.50	475.50	475.50	481.09	2350	11.31	39	-	-
BDL	EQ	25-Oct-2023	969.90	970.00	980.00	900.00	932.95	934.20	933.96	906712	8468.35	54857	287870	31.75
BEARDSELL	BE	25-Oct-2023	41.55	42.65	43.40	39.50	39.50	39.50	39.99	90212	36.07	299	-	-
BECTORFOOD	EQ	25-Oct-2023	1065.10	1074.90	1109.95	968.05	980.00	982.30	998.40	655308	6542.56	45730	230322	35.15
BEDMUTHA	BE	25-Oct-2023	130.15	127.55	127.55	127.55	127.55	127.55	127.55	18350	23.41	57	-	-
BEL	EQ	25-Oct-2023	132.70	132.50	134.65	129.25	131.20	131.20	132.02	10225867	13499.77	67392	5020555	49.10
BEML	EQ	25-Oct-2023	2058.95	2139.90	2139.90	1956.20	1999.00	1997.55	2028.26	434249	8807.69	37139	109342	25.18
BEPL	EQ	25-Oct-2023	88.25	88.95	90.65	85.10	86.35	86.15	87.15	599226	522.25	6929	272309	45.44
BERGEPAINT	EQ	25-Oct-2023	570.50	572.05	578.55	560.85	560.90	563.20	568.07	1591076	9038.41	87147	899977	56.56
BETA	SM	25-Oct-2023	902.20	903.45	928.45	903.00	928.45	916.80	912.59	6000	54.76	29	3400	56.67
BEWLTD	SM	25-Oct-2023	1660.80	1645.50	1645.50	1500.15	1575.00	1575.00	1558.85	3250	50.66	12	2000	61.54
BFINVEST	EQ	25-Oct-2023	478.15	479.00	484.50	457.10	460.35	461.25	469.14	57815	271.23	4442	29491	51.01
BFSI	EQ	25-Oct-2023	19.72	19.99	19.99	19.51	19.55	19.54	19.64	142834	28.06	1236	136546	95.60
BFUTILITIE	EQ	25-Oct-2023	591.05	585.20	592.10	561.50	562.00	561.50	568.75	152932	869.80	6125	80520	52.65
BGRENERGY	EQ	25-Oct-2023	76.75	76.60	78.00	73.50	74.60	74.65	75.59	582499	440.29	4546	198642	34.10
BHAGCHEM	EQ	25-Oct-2023	1465.50	1500.00	1537.75	1410.00	1415.10	1419.95	1437.92	9656	138.85	1065	6895	71.41
BHAGERIA	EQ	25-Oct-2023	149.85	152.05	156.25	144.35	146.55	146.05	149.08	33889	50.52	2316	17849	52.67
BHAGYANGR	BE	25-Oct-2023	72.55	71.10	71.10	71.10	71.10	71.10	71.10	769	0.55	17	-	-
BHANDARI	BE	25-Oct-2023	6.00	5.70	6.00	5.70	5.70	5.70	5.81	606396	35.20	1180	-	-
BHARATFORG	EQ	25-Oct-2023	1056.45	1049.00	1062.15	1011.20	1030.20	1028.75	1032.20	2363189	24392.85	81217	1100293	46.56
BHARATGEAR	EQ	25-Oct-2023	116.65	116.05	119.55	112.00	114.50	113.40	114.60	54224	62.14	1611	29100	53.67
BHARATRAS	EQ	25-Oct-2023	8926.60	8972.00	8972.00	8720.95	8826.00	8835.45	8826.83	1011	89.24	594	473	46.79
BHARATWIRE	EQ	25-Oct-2023	252.25	252.25	265.00	231.55	241.00	242.10	245.04	586542	1437.28	13926	233960	39.89
BHARTIARTL	EQ	25-Oct-2023	939.30	924.60	939.65	919.00	924.50	922.60	927.45	6365249	59034.79	161585	4424390	69.51
BHEL	EQ	25-Oct-2023	117.75	118.05	120.25	114.05	116.25	116.30	117.13	20235803	23701.97	86825	6363720	31.45
BIGBLOC	EQ	25-Oct-2023	153.85	157.80	158.90	148.65	151.20	151.05	153.29	192617	295.26	6496	91819	47.67
BIKAJI	EQ	25-Oct-2023	479.35	482.85	486.00	465.00	469.00	469.80	471.97	349494	1649.52	11368	258532	73.97
BIL	EQ	25-Oct-2023	240.95	244.40	257.95	240.95	250.00	248.35	250.77	77101	193.34	1461	31531	40.90
BINANIIND	BE	25-Oct-2023	15.10	15.10	15.10	14.80	14.80	14.80	15.10	1276	0.19	11	-	-
BIOCON	EQ	25-Oct-2023	226.25	227.00	229.40	223.90	224.90	224.40	226.84	3158091	7163.83	31869	1529088	48.42
BIOFILCHEM	EQ	25-Oct-2023	47.45	47.45	49.00	47.00	47.00	47.05	47.53	33284	15.82	873	12053	36.21
BIRET	RR	25-Oct-2023	239.00	239.00	240.69	238.00	239.65	238.57	239.24	53061	126.94	2450	43708	82.37
BIRLACABLE	EQ	25-Oct-2023	305.15	293.05	309.00	289.90	290.00	290.85	295.10	110784	326.93	4508	67797	61.20
BIRLACORPN	EQ	25-Oct-2023	1211.00	1217.05	1232.85	1183.85	1200.95	1196.55	1204.56	59893	721.45	9116	24562	41.01
BIRLAMONEY	EQ	25-Oct-2023	91.75	92.20	94.85	87.05	90.85	90.50	90.76	279198	253.39	3823	149343	53.49
BKMINDST	BZ	25-Oct-2023	0.85	0.90	0.90	0.80	0.80	0.80	0.81	82113	0.67	85	-	-
BLAL	EQ	25-Oct-2023	156.00	160.00	160.05	153.60	154.80	154.10	155.04	173930	269.66	3663	114380	65.76
BLBLIMITED	EQ	25-Oct-2023	20.85	21.45	21.60	19.60	20.20	20.40	20.52	124633	25.57	851	61614	49.44
BLISSGVS	EQ	25-Oct-2023	82.10	82.70	83.85	79.85	80.00	80.30	81.52	189906	154.81	2918	98409	51.82
BLKASHYAP	EQ	25-Oct-2023	63.70	63.65	65.35	60.00	62.75	62.15	62.33	904015	563.47	4637	446675	49.41
BLS	EQ	25-Oct-2023	245.85	246.10	249.70	234.00	235.50	235.65	240.51	2326779	5596.04	70162	981393	42.18
BLUECHIP	BE	25-Oct-2023	1.15	1.15	1.15	1.15	1.15	1.15	1.15	14879	0.17	46	-	-
BLUEDART	EQ	25-Oct-2023	6634.50	6635.00	6684.95	6485.00	6531.00	6551.15	6558.09	10093	661.91	2624	6530	64.70
BLUESTARCO	EQ	25-Oct-2023	883.00	878.00	900.00	855.70	891.00	889.85	875.72	186637	1634.42	22897	96610	51.76
BMETRICS	SM	25-Oct-2023	120.75	121.25	122.90	120.00	122.90	122.20	121.02	4400	5.33	11	3600	81.82
BODALCHEM	EQ	25-Oct-2023	74.30	75.35	76.35	72.25	74.20	73.85	73.94	434914	321.56	4394	171662	39.47
BOHRAIND	BE	25-Oct-2023	44.35	44.35	44.35	44.30	44.30	44.30	44.30	101	0.04	2	-	-
BOMDYEING	EQ	25-Oct-2023	151.40	153.00	154.70	147.00	149.00	149.55	150.70	4009085	6041.70	31626	1035364	25.83
BOROLTD	EQ	25-Oct-2023	381.95	385.90	387.95	373.15	381.55	380.50	381.13	49635	189.17	5371	22255	44.84
BORORENEW	EQ	25-Oct-2023	406.05	405.95	414.25	404.65	407.70	409.80	409.96	340957	1397.77	15770	148377	43.52
BOSCHLTD	EQ	25-Oct-2023	19825.60	19825.55	20136.00	19608.00	19630.20	19696.00	19742.95	22214	4385.70	8104	11017	49.59
BPCL	EQ	25-Oct-2023	342.80	342.55	346.50	338.50	339.45	339.95	342.63	2714887	9302.04	65067	1488294	54.82
BPL	BE	25-Oct-2023	84.75	83.00	87.70	80.55	80.55	80.80	82.57	198322	163.75	1179	-	-
BRIGADE	EQ	25-Oct-2023	601.70	600.00	612.90	594.00	600.00	602.25	604.51	122956	743.28	10529	66730	54.27
BRIGHT	SM	25-Oct-2023	5.10	5.00	5.20	5.00	5.00	5.00	5.06	84000	4.25	26	69000	82.14
BRITANNIA	EQ	25-Oct-2023	4530.60	4470.00	4585.60	4470.00	4515.20	4533.75	4548.35	330082	15013.29	32534	210029	63.63
BRITANNIA	N3	25-Oct-2023	29.12	29.12	29.37	29.12	29.14	29.14	29.14	3254	0.95	61	3247	99.78
BRNL	EQ	25-Oct-2023	39.25	39.55	41.65	39.55	40.00	40.15	40.34	122256	49.32	1031	57198	46.79
BROOKS	BE	25-Oct-2023	111.25	109.05	109.05	109.05	109.05	109.05	109.05	1270	1.38	6	-	-
BSE	EQ	25-Oct-2023	1707.15	1750.00	1828.00	1695.10	1784.00	1788.70	1780.77	4826023	85940.17	183882	1203378	24.94
BSHSL	EQ	25-Oct-2023	227.25	227.25	232.00	220.00	221.75	221.35	225.56	16307	36.78	524	9795	60.07
BSL	EQ	25-Oct-2023	179.25	181.75	182.20	169.70	176.00	172.80	173.98	9704	16.88	421	6816	70.24
BSLGOLDETF	EQ	25-Oct-2023	54.12	54.00	54.70	53.82	54.00	54.03	54.48	392015	213.58	328	381038	97.20
BSLNIFTY	EQ	25-Oct-2023	21.91	22.55	22.55	21.66	21.80	21.74	21.83	113563	24.79	2914	77531	68.27
BSLSENETFG	EQ	25-Oct-2023	63.21	63.38	63.43	62.57	62.80	62.80	63.22	516	0.33	62	488	94.57
BSOFT	EQ	25-Oct-2023	526.45	526.45	534.95	520.20	524.10	525.30	527.56	1054661	5563.98	23210	365653	34.67
BTML	EQ	25-Oct-2023	148.95	148.50	158.85	147.15	151.00	150.90	150.76	46302	69.81	1030	28523	61.60
BURNPUR	EQ	25-Oct-2023	4.95	5.05	5.10	4.60	4.90	4.80	4.83	635117	30.66	616	261381	41.15
BUTTERFLY	EQ	25-Oct-2023	1143.55	1143.00	1160.00	1127.50	1160.00	1157.80	1145.07	3243	37.13	811	1194	36.82
BVCL	BE	25-Oct-2023	37.45	39.15	39.15	36.45	37.50	36.65	37.32	16614	6.20	103	-	-
BYKE	BE	25-Oct-2023	43.50	43.80	43.80	41.35	41.35	41.35	41.68	76053	31.70	585	-	-
CADSYS	SM	25-Oct-2023	243.00	243.00	250.00	243.00	250.00	250.00	245.33	6000	14.72	3	6000	100.00
CALSOFT	EQ	25-Oct-2023	13.40	13.45	13.90	13.20	13.20	13.30	13.39	9223	1.24	210	7149	77.51
CAMLINFINE	EQ	25-Oct-2023	148.70	149.25	152.40	143.45	147.10	147.25	147.08	424819	624.81	7135	194721	45.84
CAMPUS	EQ	25-Oct-2023	279.75	281.45	282.80	271.20	278.00	277.75	276.81	1012817	2803.60	41999	559318	55.22
CAMS	EQ	25-Oct-2023	2414.85	2414.85	2427.45	2366.40	2394.45	2402.80	2394.35	124291	2975.96	24379	63199	50.85
CANARYS	ST	25-Oct-2023	45.15	44.90	45.50	42.90	43.65	43.40	43.49	836000	363.56	180	780000	93.30
CANBK	EQ	25-Oct-2023	355.55	360.00	360.85	349.15	353.45	353.75	355.66	6278105	22328.59	49726	2075632	33.06
CANFINHOME	EQ	25-Oct-2023	736.15	740.45	746.20	717.00	720.45	720.90	725.87	807717	5862.98	21273	375383	46.47
CANTABIL	EQ	25-Oct-2023	1077.85	1089.95	1118.00	1033.00	1060.00	1058.40	1083.87	78123	846.75	4534	59432	76.07
CAPACITE	EQ	25-Oct-2023	204.30	205.90	208.00	192.50	194.95	195.30	199.07	1004946	2000.58	18571	476073	47.37
CAPLIPOINT	EQ	25-Oct-2023	997.40	1011.35	1019.70	983.35	993.00	999.75	1003.00	53839	540.01	9000	23412	43.49
CAPTRUST	EQ	25-Oct-2023	94.00	96.50	97.15	94.05	94.05	94.80	95.77	8770	8.40	278	5073	57.84
CARBORUNIV	EQ	25-Oct-2023	1101.80	1099.85	1106.95	1068.00	1095.00	1089.95	1082.83	92966	1006.67	9489	50026	53.81
CAREERP	BE	25-Oct-2023	189.50	186.10	194.00	186.10	193.00	192.10	191.69	12728	24.40	202	-	-
CARERATING	EQ	25-Oct-2023	903.60	903.95	920.00	871.00	893.50	899.70	892.58	74841	668.01	8449	34965	46.72
CARTRADE	EQ	25-Oct-2023	616.15	619.85	652.45	619.85	652.00	643.40	635.57	180128	1144.84	15855	87288	48.46
CARYSIL	EQ	25-Oct-2023	614.90	615.05	631.00	593.10	610.00	611.90	610.27	108977	665.05	11007	47904	43.96
CASTROLIND	EQ	25-Oct-2023	137.95	138.70	138.90	134.30	136.10	136.60	135.95	1322270	1797.69	17647	588219	44.49
CCHHL	BE	25-Oct-2023	8.75	8.75	9.00	8.35	8.45	8.35	8.56	111601	9.55	249	-	-
CCL	EQ	25-Oct-2023	621.35	622.40	637.95	608.30	629.00	630.80	623.87	135614	846.06	9947	68677	50.64
CDSL	EQ	25-Oct-2023	1307.15	1321.00	1367.40	1307.00	1327.20	1323.25	1335.30	2084710	27837.23	82216	560356	26.88
CEATLTD	EQ	25-Oct-2023	2083.35	2126.05	2159.50	2086.35	2099.75	2100.60	2119.98	318924	6761.14	25426	128260	40.22
CELEBRITY	EQ	25-Oct-2023	17.20	17.60	18.15	16.55	17.85	17.30	17.47	1223193	213.75	2636	496330	40.58
CELLECOR	SM	25-Oct-2023	170.95	174.80	192.00	171.00	188.00	187.15	180.70	274800	496.56	200	176400	64.19
CELLPOINT	SM	25-Oct-2023	50.00	50.80	50.80	48.00	48.50	48.35	49.10	12000	5.89	9	9600	80.00
CENTENKA	EQ	25-Oct-2023	447.35	447.35	451.00	434.95	439.80	436.60	441.73	58863	260.02	2526	42368	71.98
CENTEXT	BE	25-Oct-2023	15.85	15.90	16.20	15.05	15.35	15.25	15.48	191004	29.56	944	-	-
CENTRALBK	EQ	25-Oct-2023	42.55	43.40	44.80	41.60	43.35	43.30	43.40	41386855	17959.84	51312	6357380	15.36
CENTRUM	EQ	25-Oct-2023	22.25	22.25	22.85	20.40	21.50	21.15	21.63	580857	125.66	2021	254238	43.77
CENTUM	BE	25-Oct-2023	1394.50	1398.90	1398.90	1324.80	1326.00	1339.50	1353.42	7224	97.77	1179	-	-
CENTURYPLY	EQ	25-Oct-2023	629.30	635.95	636.00	608.50	614.80	611.50	618.46	145659	900.84	10936	89596	61.51
CENTURYTEX	EQ	25-Oct-2023	1061.85	1055.00	1086.30	1046.45	1076.90	1080.20	1065.16	281374	2997.07	10152	168858	60.01
CERA	EQ	25-Oct-2023	8778.45	8778.45	8778.50	8040.00	8130.00	8238.45	8429.46	34373	2897.46	9902	9752	28.37
CEREBRAINT	BE	25-Oct-2023	7.55	7.55	7.80	7.20	7.20	7.20	7.30	80649	5.89	202	-	-
CESC	EQ	25-Oct-2023	85.15	85.60	87.30	84.00	85.35	85.40	85.86	3443911	2957.03	27132	1623110	47.13
CGCL	EQ	25-Oct-2023	739.00	742.40	759.00	732.10	747.60	752.15	749.68	130229	976.30	4411	38870	29.85
CGPOWER	EQ	25-Oct-2023	384.00	389.00	394.00	367.95	373.30	372.35	374.54	2423091	9075.44	59591	1368303	56.47
CHALET	EQ	25-Oct-2023	563.20	572.80	584.00	535.10	562.00	559.70	559.93	157133	879.84	15098	50783	32.32
CHAMBLFERT	EQ	25-Oct-2023	277.30	278.25	282.80	273.05	275.95	275.75	277.98	1270319	3531.27	13171	367005	28.89
CHAVDA	SM	25-Oct-2023	87.05	92.00	92.55	87.30	88.00	87.95	89.20	222000	198.02	89	160000	72.07
CHEMBOND	EQ	25-Oct-2023	356.35	355.15	359.95	339.55	351.25	352.95	349.33	38255	133.64	2114	21591	56.44
CHEMCON	EQ	25-Oct-2023	264.25	265.00	267.00	257.30	259.65	259.65	261.82	55590	145.55	3769	32279	58.07
CHEMFAB	EQ	25-Oct-2023	372.90	371.50	378.35	365.60	378.00	374.45	372.17	25985	96.71	2159	14650	56.38
CHEMPLASTS	EQ	25-Oct-2023	443.80	443.80	454.35	435.30	440.00	440.65	440.21	74494	327.93	6961	38391	51.54
CHENNPETRO	EQ	25-Oct-2023	520.40	540.00	540.70	508.05	538.00	534.45	527.93	1656669	8746.02	39794	513723	31.01
CHEVIOT	EQ	25-Oct-2023	1250.30	1250.30	1294.00	1212.90	1219.00	1218.30	1246.39	11950	148.94	1955	7827	65.50
CHOICEIN	EQ	25-Oct-2023	410.15	411.55	414.30	396.20	400.00	402.50	405.63	210459	853.68	4798	54343	25.82
CHOLAFIN	EQ	25-Oct-2023	1167.25	1166.00	1172.85	1131.40	1147.00	1147.05	1151.72	1758063	20247.92	60164	972543	55.32
CHOLAFIN	N4	25-Oct-2023	1030.00	1032.00	1034.00	1032.00	1034.00	1034.00	1033.00	100	1.03	2	100	100.00
CHOLAFIN	N6	25-Oct-2023	1001.00	1017.58	1017.58	1017.58	1017.58	1017.58	1017.58	11	0.11	2	11	100.00
CHOLAFIN	N7	25-Oct-2023	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
CHOLAFIN	NB	25-Oct-2023	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	6	0.06	1	6	100.00
CHOLAHLDNG	EQ	25-Oct-2023	1116.10	1080.00	1149.00	1075.75	1085.00	1095.40	1111.68	143966	1600.45	15646	83531	58.02
CIEINDIA	EQ	25-Oct-2023	449.30	453.00	461.50	443.05	459.90	459.25	453.03	458971	2079.30	15659	258371	56.29
CIGNITITEC	EQ	25-Oct-2023	955.65	958.95	973.90	919.60	928.50	930.80	944.44	167015	1577.36	10334	72030	43.13
CINELINE	BE	25-Oct-2023	109.55	109.55	113.75	104.10	105.75	105.75	107.42	39138	42.04	155	-	-
CINEVISTA	BE	25-Oct-2023	20.05	19.05	19.40	19.05	19.05	19.05	19.06	37671	7.18	144	-	-
CIPLA	EQ	25-Oct-2023	1183.80	1184.50	1188.75	1154.05	1161.25	1157.45	1164.41	1433911	16696.55	67298	691644	48.23
CLEAN	EQ	25-Oct-2023	1331.35	1331.40	1349.95	1312.10	1334.10	1330.70	1328.04	71449	948.87	13300	37487	52.47
CLEDUCATE	EQ	25-Oct-2023	74.25	74.00	75.00	71.00	71.95	71.55	72.76	70513	51.31	806	46354	65.74
CLOUD	SM	25-Oct-2023	144.60	139.30	151.30	139.30	146.05	146.20	145.47	1618000	2353.74	961	881000	54.45
CLOUDPP	E1	25-Oct-2023	93.80	89.15	89.15	89.15	89.15	89.15	89.15	1200	1.07	1	1200	100.00
CLSEL	EQ	25-Oct-2023	204.55	204.60	210.95	194.80	205.00	203.40	203.58	114347	232.79	5430	50381	44.06
CLSL	SM	25-Oct-2023	40.75	41.00	41.00	39.25	39.50	39.35	40.17	14000	5.62	7	12000	85.71
CMNL	SM	25-Oct-2023	65.80	67.50	67.50	64.50	64.50	64.50	65.50	12000	7.86	4	12000	100.00
CMRSL	SM	25-Oct-2023	114.00	114.00	119.70	108.30	108.30	108.30	109.82	26400	28.99	20	24800	93.94
CMSINFO	EQ	25-Oct-2023	364.80	367.50	378.50	364.75	367.15	367.60	370.00	580213	2146.76	18295	246785	42.53
COALINDIA	EQ	25-Oct-2023	306.10	306.10	312.70	305.00	309.10	310.30	308.84	7253336	22401.10	98798	2701109	37.24
COASTCORP	EQ	25-Oct-2023	250.10	250.00	253.90	236.00	241.80	238.30	244.31	45030	110.01	3213	24094	53.51
COCHINSHIP	EQ	25-Oct-2023	975.25	979.05	997.10	908.00	930.00	927.60	945.16	2104299	19889.06	72713	470299	22.35
COFFEEDAY	EQ	25-Oct-2023	46.70	47.20	48.00	43.95	45.95	45.60	45.89	2569270	1179.17	9894	758208	29.51
COFORGE	EQ	25-Oct-2023	4915.40	4949.00	4977.00	4863.05	4899.95	4899.05	4910.53	338564	16625.30	48343	129754	38.32
COLPAL	EQ	25-Oct-2023	2075.75	2074.00	2102.00	2052.60	2067.70	2074.40	2074.12	388909	8066.46	28827	228254	58.69
COMMITTED	ST	25-Oct-2023	78.70	75.50	78.00	74.80	74.80	74.80	75.11	120000	90.13	72	120000	100.00
COMPINFO	EQ	25-Oct-2023	11.90	12.00	12.10	11.75	11.95	11.85	11.95	161480	19.29	806	107062	66.30
COMPUSOFT	EQ	25-Oct-2023	21.00	21.10	21.25	20.35	20.40	20.40	20.80	120701	25.10	855	70617	58.51
CONCOR	EQ	25-Oct-2023	700.70	699.00	712.00	690.85	692.00	694.05	699.36	674117	4714.48	22997	302412	44.86
CONCORDBIO	EQ	25-Oct-2023	1158.10	1158.75	1203.00	1158.00	1192.80	1193.65	1183.33	168682	1996.07	18343	82739	49.05
CONFIPET	EQ	25-Oct-2023	76.75	77.60	78.95	73.60	75.55	75.25	76.55	1685519	1290.27	7455	647101	38.39
CONSOFINVT	EQ	25-Oct-2023	165.60	165.60	173.40	161.15	166.00	162.45	165.68	27921	46.26	1571	15856	56.79
CONSUMBEES	EQ	25-Oct-2023	92.39	93.30	94.24	91.65	92.01	92.03	92.20	14080	12.98	455	7850	55.75
CONTI	SM	25-Oct-2023	27.55	28.70	28.70	27.00	27.30	27.30	27.52	23331	6.42	5	16665	71.43
CONTROLPR	EQ	25-Oct-2023	839.85	850.00	850.00	807.00	816.00	818.20	822.10	71267	585.89	7716	43699	61.32
COOLCAPS	SM	25-Oct-2023	486.10	495.00	495.00	482.00	494.00	494.00	487.36	1750	8.53	7	1500	85.71
CORALFINAC	EQ	25-Oct-2023	40.35	40.35	41.45	38.55	40.45	39.85	40.28	122292	49.25	1864	42335	34.62
CORDSCABLE	EQ	25-Oct-2023	105.20	108.95	110.90	100.25	106.55	106.15	106.11	177635	188.49	3380	78562	44.23
COROMANDEL	EQ	25-Oct-2023	1110.45	1117.70	1125.95	1106.95	1119.65	1118.15	1116.88	216057	2413.09	21786	120152	55.61
COSMOFIRST	EQ	25-Oct-2023	636.90	638.05	649.00	615.00	622.70	623.45	627.40	54590	342.50	4763	33110	60.65
COUNCODOS	EQ	25-Oct-2023	4.45	4.50	4.50	4.25	4.25	4.25	4.36	92664	4.04	146	52100	56.22
CPS	SM	25-Oct-2023	430.00	430.00	432.00	429.00	429.00	429.00	431.00	3000	12.93	5	3000	100.00
CPSEETF	EQ	25-Oct-2023	52.58	53.09	54.54	51.72	52.45	52.31	52.47	896432	470.38	4547	632389	70.55
CRAFTSMAN	EQ	25-Oct-2023	4513.80	4550.00	4558.00	4435.00	4486.90	4492.40	4507.01	27611	1244.43	5777	13713	49.66
CRAYONS	SM	25-Oct-2023	140.00	137.50	137.50	133.30	135.00	134.45	135.18	88000	118.96	31	76000	86.36
CREATIVE	EQ	25-Oct-2023	516.15	516.15	523.95	511.00	523.65	522.05	516.89	11679	60.37	1036	6888	58.98
CREATIVEYE	EQ	25-Oct-2023	4.15	4.15	4.15	3.80	3.90	3.90	4.03	1780	0.07	11	1780	100.00
CREDITACC	EQ	25-Oct-2023	1507.40	1514.40	1526.60	1463.05	1490.00	1493.40	1492.88	794131	11855.43	41624	272165	34.27
CREDITACC	N3	25-Oct-2023	1003.81	1005.00	1005.00	1000.10	1004.00	1004.00	1002.02	222	2.22	32	222	100.00
CREDITACC	N5	25-Oct-2023	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	20	0.21	2	20	100.00
CREDITACC	N6	25-Oct-2023	1030.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	50	0.50	2	50	100.00
CREDITACC	N7	25-Oct-2023	998.30	1040.00	1045.00	1040.00	1045.00	1045.00	1042.22	90	0.94	2	90	100.00
CREDITACC	NA	25-Oct-2023	980.11	980.00	980.00	980.00	980.00	980.00	980.00	60	0.59	2	60	100.00
CREDITACC	ND	25-Oct-2023	998.00	999.80	999.80	997.00	997.00	997.00	998.12	251	2.51	8	251	100.00
CREST	EQ	25-Oct-2023	228.75	228.80	234.50	226.00	234.00	232.50	230.18	13204	30.39	845	8366	63.36
CRISIL	EQ	25-Oct-2023	4025.05	4025.10	4045.05	3907.00	3930.00	3928.95	3945.42	31620	1247.54	10371	13496	42.68
CROMPTON	EQ	25-Oct-2023	279.75	281.20	286.30	279.65	284.80	284.45	283.22	4026752	11404.53	34759	2981761	74.05
CROWN	EQ	25-Oct-2023	61.05	59.55	62.40	58.00	62.40	61.05	59.63	28412	16.94	184	21572	75.93
CSBBANK	EQ	25-Oct-2023	334.10	333.00	338.00	318.60	322.20	322.45	327.89	540258	1771.46	22405	253815	46.98
CSLFINANCE	EQ	25-Oct-2023	328.25	325.00	332.00	314.70	324.00	325.80	324.42	40851	132.53	2620	19325	47.31
CTE	EQ	25-Oct-2023	60.70	59.85	64.55	58.25	59.60	59.80	62.19	245607	152.73	6581	43109	17.55
CUB	EQ	25-Oct-2023	130.40	131.95	134.20	129.85	131.00	131.25	131.78	5153305	6790.90	22939	2452059	47.58
CUBEXTUB	EQ	25-Oct-2023	51.10	53.40	53.40	48.90	50.00	50.35	50.84	54563	27.74	629	27363	50.15
CUMMINSIND	EQ	25-Oct-2023	1698.95	1705.00	1722.25	1683.50	1699.00	1700.15	1701.73	364056	6195.24	33387	157751	43.33
CUPID	EQ	25-Oct-2023	506.20	510.00	529.00	505.25	523.85	523.30	515.80	403664	2082.08	25908	86438	21.41
CYBERMEDIA	BE	25-Oct-2023	17.20	17.20	18.00	16.35	16.90	16.75	16.74	22969	3.84	185	-	-
CYBERTECH	EQ	25-Oct-2023	138.80	140.90	160.00	140.90	149.50	150.30	152.56	1066225	1626.63	20216	151979	14.25
CYIENT	EQ	25-Oct-2023	1612.60	1635.00	1680.95	1590.00	1608.20	1601.45	1637.60	482473	7900.97	38882	206922	42.89
CYIENTDLM	EQ	25-Oct-2023	662.65	667.00	674.90	616.05	635.00	634.00	642.55	391358	2514.66	26771	179986	45.99
DAAWAT	EQ	25-Oct-2023	160.20	163.50	165.75	155.60	158.70	158.70	160.08	885115	1416.89	15112	267781	30.25
DABUR	EQ	25-Oct-2023	521.35	517.30	525.00	516.30	519.75	517.90	520.38	2014418	10482.57	41258	1423286	70.65
DALBHARAT	EQ	25-Oct-2023	2075.45	2074.95	2096.30	2040.40	2051.35	2057.25	2068.25	289021	5977.66	17424	140201	48.51
DALMIASUG	EQ	25-Oct-2023	414.25	421.35	430.10	404.10	417.95	416.95	420.54	279421	1175.07	25995	74213	26.56
DAMODARIND	EQ	25-Oct-2023	48.00	49.35	49.35	46.80	47.50	47.55	47.84	13806	6.61	225	4505	32.63
DANGEE	BE	25-Oct-2023	10.95	10.40	10.95	10.40	10.40	10.45	10.52	396790	41.73	817	-	-
DATAMATICS	EQ	25-Oct-2023	582.75	594.00	629.30	588.10	611.00	603.15	607.47	288625	1753.32	22520	81445	28.22
DATAPATTNS	EQ	25-Oct-2023	1949.05	1949.05	1954.05	1810.00	1840.00	1826.25	1860.13	264194	4914.36	35695	125850	47.64
DBCORP	EQ	25-Oct-2023	305.10	308.90	310.95	281.40	288.85	291.50	293.74	229693	674.71	5822	94306	41.06
DBL	EQ	25-Oct-2023	306.30	309.70	314.75	286.25	299.70	297.85	298.99	1663875	4974.87	31715	420464	25.27
DBOL	EQ	25-Oct-2023	155.85	158.00	160.75	156.00	156.40	156.30	157.53	342006	538.77	5059	98075	28.68
DBREALTY	EQ	25-Oct-2023	143.60	146.50	149.50	135.55	141.20	141.35	143.21	1708405	2446.67	12610	1031949	60.40
DBSTOCKBRO	BE	25-Oct-2023	36.45	36.00	37.90	34.65	36.00	36.70	36.36	19704	7.16	160	-	-
DCAL	EQ	25-Oct-2023	146.15	146.05	147.40	140.00	141.90	142.65	143.52	477497	685.32	8676	191214	40.05
DCBBANK	EQ	25-Oct-2023	116.65	117.40	118.50	113.20	113.85	113.65	115.45	2900167	3348.36	16228	1806630	62.29
DCI	BE	25-Oct-2023	157.00	160.10	160.10	157.00	157.00	157.00	158.10	841	1.33	29	-	-
DCM	BE	25-Oct-2023	73.55	73.80	75.50	70.80	74.25	74.15	73.25	55479	40.64	287	-	-
DCMFINSERV	BE	25-Oct-2023	5.05	4.80	4.80	4.80	4.80	4.80	4.80	8487	0.41	23	-	-
DCMNVL	EQ	25-Oct-2023	157.75	160.00	161.65	149.00	151.00	151.60	154.05	30501	46.99	1589	13805	45.26
DCMSHRIRAM	EQ	25-Oct-2023	976.35	974.00	1003.10	951.00	977.90	975.05	979.34	46804	458.37	9055	11804	25.22
DCMSRIND	EQ	25-Oct-2023	120.55	123.60	126.95	117.50	120.00	120.15	121.70	161044	195.99	3336	88672	55.06
DCW	EQ	25-Oct-2023	54.00	54.35	55.60	51.65	52.70	52.75	53.99	4542073	2452.38	10669	1974917	43.48
DCXINDIA	EQ	25-Oct-2023	270.85	273.20	278.00	256.05	264.90	264.25	267.64	406576	1088.15	11056	144660	35.58
DECCANCE	EQ	25-Oct-2023	516.95	510.00	523.65	505.40	513.70	507.30	510.24	21802	111.24	2214	12173	55.83
DEEPAKFERT	EQ	25-Oct-2023	610.80	617.00	628.25	608.00	621.80	623.40	617.77	674099	4164.38	19487	287552	42.66
DEEPAKNTR	EQ	25-Oct-2023	2019.15	2022.00	2030.00	1960.45	1987.00	1979.05	1987.55	332507	6608.76	27139	181284	54.52
DEEPENR	BE	25-Oct-2023	154.35	147.70	158.00	146.65	147.30	147.30	149.61	14823	22.18	107	-	-
DEEPINDS	EQ	25-Oct-2023	249.85	250.75	258.00	241.05	249.90	247.15	249.80	173575	433.60	7920	51841	29.87
DELHIVERY	EQ	25-Oct-2023	415.50	415.00	423.40	401.55	417.85	420.95	410.00	1358182	5568.59	36733	707984	52.13
DELPHIFX	EQ	25-Oct-2023	352.90	340.00	366.00	340.00	365.00	352.65	351.71	1046	3.68	138	600	57.36
DELTACORP	EQ	25-Oct-2023	130.00	138.05	140.65	131.00	134.30	134.80	135.47	20989563	28433.90	90117	2384543	11.36
DELTAMAGNT	BE	25-Oct-2023	86.75	85.00	85.00	82.45	83.00	82.45	83.14	6157	5.12	62	-	-
DEN	EQ	25-Oct-2023	45.30	45.60	46.65	43.40	44.50	44.35	44.88	3753496	1684.73	11495	1252009	33.36
DENORA	EQ	25-Oct-2023	1505.60	1534.25	1544.95	1475.00	1491.10	1500.10	1501.60	19100	286.81	2853	12080	63.25
DENTALKART	SM	25-Oct-2023	460.00	474.00	487.00	453.65	453.65	453.65	467.18	25000	116.79	22	17000	68.00
DESTINY	ST	25-Oct-2023	36.85	35.05	35.05	35.00	35.00	35.00	35.03	18000	6.31	3	18000	100.00
DEVIT	EQ	25-Oct-2023	134.65	133.60	136.00	132.00	132.00	132.65	133.63	30123	40.25	496	20670	68.62
DEVYANI	EQ	25-Oct-2023	189.30	193.10	193.90	189.00	190.70	190.55	191.29	1979018	3785.61	26514	1047191	52.91
DGCONTENT	EQ	25-Oct-2023	20.50	20.00	20.90	19.50	19.55	19.55	19.96	6587	1.32	73	4709	71.49
DHAMPURSUG	EQ	25-Oct-2023	260.85	264.00	274.70	257.80	264.05	264.05	268.42	963781	2586.97	24695	165272	17.15
DHANBANK	EQ	25-Oct-2023	27.20	27.20	29.45	27.20	27.95	27.95	28.43	3904778	1110.02	7966	1925996	49.32
DHANI	BE	25-Oct-2023	38.60	38.60	39.65	36.70	37.50	37.55	37.81	629775	238.12	3747	-	-
DHANILOANS	N7	25-Oct-2023	1038.12	1038.00	1044.80	1038.00	1044.80	1044.80	1042.58	109	1.14	4	109	100.00
DHANILOANS	N8	25-Oct-2023	1550.00	1562.80	1562.80	1560.00	1560.00	1560.00	1560.25	11	0.17	2	11	100.00
DHANILOANS	NU	25-Oct-2023	989.90	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
DHANUKA	EQ	25-Oct-2023	819.90	802.00	824.00	802.00	815.55	814.15	813.78	36562	297.53	6616	21139	57.82
DHARMAJ	EQ	25-Oct-2023	240.50	242.00	246.00	232.25	241.60	239.95	239.40	191466	458.38	6836	78615	41.06
DHRUV	EQ	25-Oct-2023	60.75	62.55	64.40	58.00	58.45	58.55	60.12	208177	125.16	3217	68359	32.84
DHUNINV	EQ	25-Oct-2023	883.45	889.95	924.70	874.00	901.00	902.40	901.19	9922	89.42	1132	5007	50.46
DIACABS	BE	25-Oct-2023	65.15	66.45	66.45	66.45	66.45	66.45	66.45	262	0.17	5	-	-
DIAMINESQ	EQ	25-Oct-2023	489.65	497.00	498.00	456.10	474.20	474.95	475.35	15818	75.19	1791	9598	60.68
DIAMONDYD	EQ	25-Oct-2023	823.25	831.45	834.00	811.95	828.90	823.15	819.02	13670	111.96	1092	10401	76.09
DICIND	EQ	25-Oct-2023	444.45	442.00	453.75	434.75	434.75	436.35	440.09	1251	5.51	446	597	47.72
DIGIKORE	SM	25-Oct-2023	272.10	274.00	284.00	272.10	276.80	275.95	277.55	34400	95.48	42	25600	74.42
DIGISPICE	BE	25-Oct-2023	29.15	28.95	29.70	27.75	29.10	28.95	28.71	79078	22.71	325	-	-
DIL	BE	25-Oct-2023	9.45	9.65	9.65	9.00	9.15	9.20	9.21	377028	34.73	736	-	-
DISHTV	EQ	25-Oct-2023	16.60	16.70	17.10	15.90	16.25	16.25	16.52	12434200	2053.74	10010	3541195	28.48
DIVGIITTS	EQ	25-Oct-2023	1063.30	1050.00	1072.60	1024.95	1044.80	1038.55	1037.47	61592	639.00	10082	33710	54.73
DIVISLAB	EQ	25-Oct-2023	3500.95	3500.00	3519.85	3421.35	3445.80	3443.45	3464.65	522676	18108.92	47853	243184	46.53
DIVOPPBEES	EQ	25-Oct-2023	57.07	58.80	58.80	56.11	56.52	56.71	56.76	24750	14.05	674	14156	57.20
DIXON	EQ	25-Oct-2023	5418.00	5418.00	5518.00	5418.00	5440.00	5445.60	5475.66	577617	31628.34	45731	313512	54.28
DJML	EQ	25-Oct-2023	150.75	152.30	153.45	148.10	151.20	150.80	150.94	1968	2.97	101	1136	57.72
DKEGL	SM	25-Oct-2023	80.80	78.00	78.00	78.00	78.00	78.00	78.00	3000	2.34	1	3000	100.00
DLF	EQ	25-Oct-2023	532.95	535.00	540.55	525.25	528.65	530.15	532.30	1695789	9026.64	44792	667197	39.34
DLINKINDIA	EQ	25-Oct-2023	302.30	308.95	312.30	285.10	292.45	292.10	296.11	333836	988.51	11593	149431	44.76
DMART	EQ	25-Oct-2023	3668.95	3685.00	3755.00	3620.10	3741.00	3740.55	3718.83	333022	12384.51	47110	177791	53.39
DMCC	EQ	25-Oct-2023	290.35	294.60	296.35	280.35	284.55	283.05	285.40	19917	56.84	2231	10636	53.40
DNAMEDIA	BE	25-Oct-2023	4.95	4.70	4.70	4.70	4.70	4.70	4.70	13338	0.63	93	-	-
DODLA	EQ	25-Oct-2023	668.95	686.00	707.40	664.05	707.00	701.60	689.70	332305	2291.89	21257	98888	29.76
DOLATALGO	EQ	25-Oct-2023	54.20	53.75	57.45	52.50	54.40	54.65	54.87	496827	272.61	2863	168098	33.83
DOLLAR	EQ	25-Oct-2023	403.50	405.55	415.55	393.20	403.00	399.30	404.93	91358	369.93	6675	38654	42.31
DOLLEX	SM	25-Oct-2023	41.75	38.80	39.95	38.75	39.95	39.95	39.01	32000	12.48	7	28000	87.50
DOLPHIN	BE	25-Oct-2023	517.00	527.30	527.30	527.30	527.30	527.30	527.30	3	0.02	2	-	-
DONEAR	EQ	25-Oct-2023	95.70	97.60	101.00	93.15	96.80	96.55	97.81	477004	466.56	5619	147739	30.97
DPABHUSHAN	EQ	25-Oct-2023	571.20	554.40	570.25	542.65	542.65	542.65	552.05	20650	114.00	476	15919	77.09
DPSCLTD	EQ	25-Oct-2023	15.50	15.70	15.90	14.20	14.65	14.55	14.88	517659	77.05	1594	274606	53.05
DPWIRES	EQ	25-Oct-2023	593.60	602.00	609.95	591.05	609.95	601.95	601.00	22632	136.02	2774	8635	38.15
DRCSYSTEMS	EQ	25-Oct-2023	39.95	40.00	41.60	37.55	38.55	38.55	38.71	77180	29.87	1276	33087	42.87
DREAMFOLKS	EQ	25-Oct-2023	504.90	507.00	521.60	476.05	509.00	507.20	505.61	1495679	7562.24	42730	338907	22.66
DREDGECORP	EQ	25-Oct-2023	457.05	466.70	469.35	434.00	447.50	445.60	452.53	111968	506.68	8187	38974	34.81
DRONE	SM	25-Oct-2023	117.45	120.00	120.00	113.50	115.20	115.25	117.18	96000	112.50	48	80000	83.33
DRREDDY	EQ	25-Oct-2023	5551.95	5600.00	5612.20	5500.00	5509.50	5513.85	5560.33	420896	23403.21	45953	265099	62.98
DSPBANKETF	EQ	25-Oct-2023	43.49	43.05	43.78	43.05	43.20	43.23	43.46	2186	0.95	105	2100	96.07
DSPGOLDETF	EQ	25-Oct-2023	60.35	60.30	60.50	59.80	59.90	59.95	60.03	3576	2.15	66	1842	51.51
DSPITETF	EQ	25-Oct-2023	31.02	31.02	31.95	30.50	31.95	30.60	30.86	9674	2.99	144	7146	73.87
DSPN50ETF	EQ	25-Oct-2023	196.66	202.55	202.55	195.06	195.63	195.63	196.15	1538	3.02	43	1145	74.45
DSPNEWETF	EQ	25-Oct-2023	238.47	245.60	245.60	234.96	245.00	239.47	237.65	12974	30.83	191	8290	63.90
DSPPSBKETF	EQ	25-Oct-2023	46.92	47.01	48.52	47.00	47.65	47.75	48.12	8723	4.20	74	7170	82.20
DSPPVBKETF	EQ	25-Oct-2023	22.59	22.59	23.00	22.34	23.00	22.35	22.53	5345	1.20	102	5313	99.40
DSPQ50ETF	EQ	25-Oct-2023	186.45	192.05	192.05	185.00	186.00	186.22	186.15	4446	8.28	122	2923	65.74
DSPSENXETF	EQ	25-Oct-2023	64.85	64.97	64.97	64.00	64.00	64.00	64.83	381	0.25	18	376	98.69
DSPSILVETF	EQ	25-Oct-2023	71.06	70.81	70.81	70.01	70.23	70.24	70.47	2622	1.85	60	1370	52.25
DSSL	EQ	25-Oct-2023	658.35	700.00	700.00	647.30	660.20	664.45	668.97	36751	245.85	5443	15340	41.74
DTIL	EQ	25-Oct-2023	218.30	222.00	222.00	209.40	210.90	210.75	213.11	14602	31.12	1050	7264	49.75
DUCOL	SM	25-Oct-2023	151.00	151.50	153.00	140.05	144.00	141.75	145.64	35200	51.26	22	30400	86.36
DUCON	BE	25-Oct-2023	6.70	6.60	6.95	6.60	6.65	6.65	6.77	119071	8.06	282	-	-
DUGLOBAL	SM	25-Oct-2023	47.50	47.50	47.50	47.50	47.50	47.50	47.50	7500	3.56	2	7500	100.00
DVL	EQ	25-Oct-2023	284.70	290.00	296.00	276.15	280.30	284.10	286.02	122422	350.15	5886	51150	41.78
DWARKESH	EQ	25-Oct-2023	90.70	92.50	96.35	90.20	92.30	92.55	93.40	6275771	5861.85	34812	1897409	30.23
DYCL	BE	25-Oct-2023	446.35	446.35	453.75	424.05	440.00	436.10	436.33	27251	118.90	1510	-	-
DYNAMATECH	EQ	25-Oct-2023	4212.35	4150.50	4200.25	3915.40	3964.00	3967.35	4045.53	16980	686.93	4989	7600	44.76
DYNAMIC	SM	25-Oct-2023	106.25	101.45	107.00	101.45	104.55	104.55	104.51	12000	12.54	6	8000	66.67
DYNPRO	EQ	25-Oct-2023	302.60	306.30	310.15	290.00	294.90	292.05	298.56	26830	80.10	1937	16196	60.37
E2E	BE	25-Oct-2023	474.00	481.90	482.00	464.55	464.55	464.55	474.48	10340	49.06	190	-	-
EASEMYTRIP	EQ	25-Oct-2023	39.00	39.50	40.50	37.95	38.35	38.25	39.22	15670589	6146.66	35489	5475531	34.94
EBBETF0425	EQ	25-Oct-2023	1155.65	1157.56	1158.50	1156.51	1156.56	1156.56	1156.74	4720	54.60	76	4556	96.53
EBBETF0430	EQ	25-Oct-2023	1296.40	1335.30	1335.30	1292.10	1297.89	1298.00	1297.35	46084	597.87	319	45582	98.91
EBBETF0431	EQ	25-Oct-2023	1156.24	1160.00	1160.00	1156.08	1157.85	1157.26	1156.93	9108	105.37	118	8356	91.74
EBBETF0433	EQ	25-Oct-2023	1053.07	1053.07	1057.98	1053.07	1056.38	1056.16	1054.40	1408	14.85	54	1163	82.60
ECLERX	EQ	25-Oct-2023	1936.85	1970.00	1970.00	1878.25	1939.80	1936.35	1915.14	113874	2180.85	20783	61912	54.37
ECLFINANCE	NJ	25-Oct-2023	970.00	972.00	972.00	971.95	972.00	972.00	971.99	250	2.43	5	250	100.00
ECLFINANCE	NO	25-Oct-2023	993.00	991.00	994.50	991.00	994.00	994.00	992.89	380	3.77	10	380	100.00
ECLFINANCE	NQ	25-Oct-2023	1580.03	1592.00	1592.00	1580.00	1580.00	1580.00	1586.14	56	0.89	8	56	100.00
ECLFINANCE	NR	25-Oct-2023	1002.00	1000.00	1001.80	998.55	1000.00	1000.00	999.75	203	2.03	12	180	88.67
EDELWEISS	EQ	25-Oct-2023	61.25	61.75	63.20	60.00	61.50	61.40	61.83	5910107	3654.40	18895	1478432	25.02
EFACTOR	SM	25-Oct-2023	148.35	156.00	157.85	146.00	147.15	148.20	150.68	59200	89.20	37	52800	89.19
EICHERMOT	EQ	25-Oct-2023	3446.35	3435.10	3446.25	3368.80	3386.50	3384.40	3410.40	354128	12077.19	41497	196676	55.54
EIDPARRY	EQ	25-Oct-2023	467.05	474.00	481.05	460.30	469.20	468.65	471.73	364013	1717.16	17930	151331	41.57
EIFFL	EQ	25-Oct-2023	140.05	138.05	142.00	138.05	139.30	139.90	140.15	54510	76.40	696	45807	84.03
EIHAHOTELS	EQ	25-Oct-2023	450.85	451.30	458.00	441.00	457.00	453.70	449.01	15422	69.25	1643	6270	40.66
EIHOTEL	EQ	25-Oct-2023	216.85	216.85	218.15	209.55	214.10	213.80	212.96	572118	1218.39	17185	262594	45.90
EIMCOELECO	EQ	25-Oct-2023	1430.75	1440.95	1469.60	1359.25	1409.90	1401.30	1376.00	25261	347.59	1977	13878	54.94
EKC	EQ	25-Oct-2023	115.55	117.95	119.30	110.60	112.85	112.45	114.07	760516	867.49	7531	352210	46.31
ELDEHSG	EQ	25-Oct-2023	709.80	723.95	723.95	692.75	705.00	708.90	709.40	3170	22.49	285	2318	73.12
ELECON	EQ	25-Oct-2023	777.40	787.85	798.65	737.00	745.90	747.95	763.13	472128	3602.94	28734	176685	37.42
ELECTCAST	EQ	25-Oct-2023	81.95	81.00	84.25	77.55	80.30	80.45	81.00	6857381	5554.79	21669	2546059	37.13
ELECTHERM	BE	25-Oct-2023	128.50	128.00	128.00	125.95	125.95	125.95	125.98	2037	2.57	15	-	-
ELGIEQUIP	EQ	25-Oct-2023	477.00	480.00	491.00	469.75	485.00	484.70	482.17	140012	675.09	8812	52521	37.51
ELGIRUBCO	BE	25-Oct-2023	50.20	52.15	52.15	47.70	48.20	47.75	48.70	58800	28.64	324	-	-
ELIN	EQ	25-Oct-2023	161.65	164.95	168.40	155.20	159.20	158.50	160.59	380418	610.93	11397	170553	44.83
EMAMILTD	EQ	25-Oct-2023	497.05	497.00	514.95	497.00	506.40	510.45	506.69	497796	2522.30	27482	200901	40.36
EMAMIPAP	EQ	25-Oct-2023	130.00	130.00	132.10	128.05	128.10	128.40	129.73	18457	23.94	538	10889	59.00
EMAMIREAL	EQ	25-Oct-2023	84.25	87.05	90.45	79.50	82.00	82.50	85.59	220601	188.81	3003	116970	53.02
EMBASSY	RR	25-Oct-2023	304.78	305.00	305.85	299.55	300.00	300.02	302.01	714099	2156.68	8856	679212	95.11
EMIL	EQ	25-Oct-2023	159.95	159.00	164.65	151.95	154.50	155.35	154.42	715160	1104.36	6808	424047	59.29
EMKAY	EQ	25-Oct-2023	89.75	90.10	92.20	89.05	90.90	90.80	90.54	60418	54.70	1574	27151	44.94
EMKAYTOOLS	SM	25-Oct-2023	490.00	504.00	514.00	500.00	500.00	500.00	504.50	2400	12.11	4	2400	100.00
EMMBI	EQ	25-Oct-2023	105.65	107.25	108.75	101.00	103.90	103.45	104.18	78497	81.78	2270	28558	36.38
EMSLIMITED	EQ	25-Oct-2023	292.85	296.10	300.95	277.20	287.50	289.70	288.56	711579	2053.36	9738	310617	43.65
EMUDHRA	EQ	25-Oct-2023	423.50	423.50	450.95	422.80	434.00	431.25	431.54	112242	484.37	10694	31894	28.42
ENDURANCE	EQ	25-Oct-2023	1622.20	1630.00	1630.00	1580.00	1599.00	1601.30	1606.21	62903	1010.35	6775	42775	68.00
ENERGYDEV	EQ	25-Oct-2023	18.65	18.85	18.85	17.10	17.90	17.80	18.06	154058	27.83	680	91415	59.34
ENGINERSIN	EQ	25-Oct-2023	127.10	128.00	130.20	121.45	124.10	123.80	125.71	3512348	4415.42	23441	1085150	30.90
ENIL	EQ	25-Oct-2023	174.55	174.55	182.45	170.60	175.00	174.20	176.30	112446	198.25	5240	34368	30.56
EPIGRAL	EQ	25-Oct-2023	913.45	915.00	927.90	890.00	899.50	901.25	902.59	42763	385.98	5620	20536	48.02
EPL	EQ	25-Oct-2023	185.05	185.05	186.00	179.50	181.70	181.65	181.81	846225	1538.50	19748	391149	46.22
EQUIPPP	BE	25-Oct-2023	29.60	28.25	28.25	28.15	28.15	28.15	28.15	1042	0.29	19	-	-
EQUITASBNK	EQ	25-Oct-2023	94.30	96.25	97.85	91.90	92.75	92.65	94.57	5377611	5085.50	30413	2484850	46.21
ERFLNCDI	N5	25-Oct-2023	906.00	916.20	916.20	916.20	916.20	916.20	916.20	6	0.05	1	6	100.00
ERFLNCDI	N6	25-Oct-2023	957.80	949.00	955.00	949.00	955.00	955.00	954.01	40	0.38	3	40	100.00
ERIS	EQ	25-Oct-2023	826.25	808.40	846.15	808.40	829.00	833.25	832.54	140095	1166.35	13236	77381	55.23
EROSMEDIA	EQ	25-Oct-2023	18.10	18.10	18.50	17.45	18.15	17.95	17.90	917531	164.25	1960	653400	71.21
ESABINDIA	EQ	25-Oct-2023	5502.25	5510.00	5672.90	5410.00	5574.00	5538.65	5554.03	10727	595.78	3207	3912	36.47
ESCORTS	EQ	25-Oct-2023	3134.20	3139.95	3190.00	3084.05	3119.00	3106.95	3130.65	190950	5977.98	17099	60603	31.74
ESFL	SM	25-Oct-2023	147.05	146.00	148.00	143.00	144.40	144.40	145.52	66000	96.04	54	48000	72.73
ESG	EQ	25-Oct-2023	31.68	31.70	31.79	31.32	31.43	31.41	31.52	7700	2.43	122	6229	80.90
ESSARSHPNG	BE	25-Oct-2023	16.65	16.35	16.35	16.35	16.35	16.35	16.35	14325	2.34	60	-	-
ESSENTIA	BE	25-Oct-2023	6.05	6.00	6.00	5.95	5.95	5.95	5.95	120643	7.18	151	-	-
ESTER	EQ	25-Oct-2023	90.20	90.40	92.00	88.50	89.90	89.65	90.10	100532	90.58	1774	51980	51.70
ETHOSLTD	EQ	25-Oct-2023	1571.40	1600.00	1631.00	1571.65	1611.90	1608.70	1600.28	45157	722.64	9231	19136	42.38
EUROBOND	SM	25-Oct-2023	152.90	152.05	154.00	150.30	150.50	150.90	152.02	20000	30.40	20	16000	80.00
EUROTEXIND	BE	25-Oct-2023	10.60	10.35	11.10	10.30	10.30	10.30	10.77	447	0.05	7	-	-
EVEREADY	EQ	25-Oct-2023	354.80	354.80	360.00	350.30	352.95	353.10	354.94	116088	412.04	5476	51051	43.98
EVERESTIND	EQ	25-Oct-2023	1241.95	1241.95	1275.70	1190.00	1200.00	1196.20	1229.34	23200	285.21	3975	11991	51.69
EXCEL	BE	25-Oct-2023	0.45	0.40	0.45	0.40	0.40	0.40	0.41	11045234	45.16	1650	-	-
EXCELINDUS	EQ	25-Oct-2023	867.35	871.70	874.95	843.85	851.00	848.05	854.68	8252	70.53	1240	4707	57.04
EXIDEIND	EQ	25-Oct-2023	251.55	251.80	254.25	247.30	250.30	250.15	250.98	1426209	3579.45	23246	527366	36.98
EXPLEOSOL	EQ	25-Oct-2023	1331.20	1355.00	1355.00	1299.95	1314.90	1307.20	1312.49	39951	524.35	4762	19871	49.74
EXXARO	EQ	25-Oct-2023	131.05	131.75	133.05	124.35	127.00	126.30	128.52	165227	212.35	4006	72736	44.02
FACT	EQ	25-Oct-2023	656.65	665.00	706.90	643.20	669.00	670.60	673.11	2522948	16982.30	56016	207614	8.23
FAIRCHEMOR	EQ	25-Oct-2023	1081.75	1081.75	1105.00	1068.95	1094.00	1093.85	1086.95	13138	142.80	3711	5372	40.89
FAZE3Q	EQ	25-Oct-2023	439.20	448.90	455.95	424.00	425.25	427.20	433.42	71721	310.85	2983	46839	65.31
FCL	EQ	25-Oct-2023	302.35	304.50	308.85	287.20	292.00	291.80	297.02	457209	1357.99	17756	184766	40.41
FCONSUMER	BE	25-Oct-2023	0.80	0.80	0.80	0.75	0.80	0.75	0.77	2337709	18.03	1333	-	-
FCSSOFT	EQ	25-Oct-2023	2.65	2.65	2.75	2.55	2.65	2.60	2.65	6892433	182.48	3748	3965131	57.53
FDC	EQ	25-Oct-2023	354.55	355.05	358.05	343.30	356.00	355.55	352.42	163259	575.36	8494	71476	43.78
FEDERALBNK	EQ	25-Oct-2023	143.40	143.30	144.25	141.50	141.65	141.85	142.96	13307403	19024.82	73884	6703769	50.38
FELDVR	BE	25-Oct-2023	4.95	5.05	5.15	4.70	4.90	4.90	4.81	18420	0.89	36	-	-
FELIX	SM	25-Oct-2023	97.50	95.05	102.95	95.05	100.50	100.50	99.75	4000	3.99	4	3000	75.00
FIBERWEB	EQ	25-Oct-2023	29.85	30.80	30.80	29.85	30.35	30.05	30.12	74698	22.50	607	47362	63.40
FIDEL	SM	25-Oct-2023	130.60	135.00	135.00	130.00	130.00	130.00	132.50	6000	7.95	2	3000	50.00
FIEMIND	EQ	25-Oct-2023	1760.60	1760.95	1795.00	1684.35	1700.00	1700.70	1730.77	30628	530.10	6665	15681	51.20
FILATEX	EQ	25-Oct-2023	47.90	47.90	49.00	46.00	47.70	47.30	47.40	1954489	926.52	4002	1456122	74.50
FINCABLES	EQ	25-Oct-2023	897.20	899.85	906.35	864.40	874.40	873.80	875.65	698735	6118.49	49247	406939	58.24
FINEORG	EQ	25-Oct-2023	4658.00	4654.95	4704.55	4535.45	4599.00	4571.05	4582.81	26946	1234.88	9357	15053	55.86
FINOPB	EQ	25-Oct-2023	292.20	292.55	298.00	284.35	286.50	288.80	290.26	78214	227.03	5381	35330	45.17
FINPIPE	EQ	25-Oct-2023	202.65	204.80	206.80	191.20	193.15	193.10	196.43	1136841	2233.10	29692	450774	39.65
FIVESTAR	EQ	25-Oct-2023	733.05	743.00	750.90	718.40	719.95	722.85	732.92	243689	1786.04	21981	137573	56.45
FLEXITUFF	BE	25-Oct-2023	44.10	44.10	44.10	43.25	43.25	43.25	43.49	3500	1.52	4	-	-
FLFL	BZ	25-Oct-2023	2.95	3.05	3.05	2.85	2.95	2.95	2.93	34165	1.00	88	-	-
FLUOROCHEM	EQ	25-Oct-2023	2690.30	2733.90	2755.00	2649.25	2722.00	2703.25	2689.88	73674	1981.74	7712	46213	62.73
FMGOETZE	EQ	25-Oct-2023	338.50	343.55	345.70	337.10	341.00	340.55	340.85	87703	298.94	3980	46573	53.10
FMNL	BE	25-Oct-2023	5.80	5.80	5.90	5.55	5.85	5.75	5.73	30490	1.75	99	-	-
FOCE	SM	25-Oct-2023	766.00	799.00	799.00	799.00	799.00	799.00	799.00	1200	9.59	1	1200	100.00
FOCUS	EQ	25-Oct-2023	160.15	160.15	167.40	155.55	158.30	157.00	159.31	143152	228.06	3500	93316	65.19
FOODSIN	EQ	25-Oct-2023	172.90	175.70	178.30	161.20	165.50	166.05	167.38	903682	1512.55	16294	404948	44.81
FORCEMOT	EQ	25-Oct-2023	3528.75	3456.05	3567.00	3352.35	3352.35	3352.35	3395.53	60066	2039.56	5960	35269	58.72
FORTIS	EQ	25-Oct-2023	325.05	325.40	335.75	316.95	334.00	328.80	323.80	1835988	5944.84	27146	1220495	66.48
FOSECOIND	EQ	25-Oct-2023	3310.55	3309.00	3334.40	3201.10	3310.00	3274.60	3272.44	3567	116.73	1045	1192	33.42
FRETAIL	BZ	25-Oct-2023	2.85	2.95	2.95	2.75	2.80	2.75	2.81	588356	16.53	570	-	-
FROG	SM	25-Oct-2023	221.05	222.00	225.95	213.00	213.55	213.55	218.06	23200	50.59	45	20400	87.93
FSL	EQ	25-Oct-2023	159.90	159.90	161.85	152.75	157.35	157.05	157.03	1997491	3136.73	24888	865019	43.31
FUSION	EQ	25-Oct-2023	591.10	594.00	600.25	551.25	554.90	556.55	572.25	796431	4557.56	27765	640948	80.48
GABRIEL	EQ	25-Oct-2023	323.20	324.70	337.80	307.20	316.90	314.30	319.48	784333	2505.80	26605	322093	41.07
GAEL	EQ	25-Oct-2023	317.00	317.70	343.00	310.20	316.00	315.80	325.04	1238712	4026.28	36317	177516	14.33
GAIL	EQ	25-Oct-2023	120.80	121.55	121.80	117.95	119.75	119.70	119.75	9531434	11413.92	60859	3881972	40.73
GALAXYSURF	EQ	25-Oct-2023	2665.00	2640.80	2696.75	2574.00	2614.45	2596.10	2627.68	20801	546.58	5264	10448	50.23
GALLANTT	EQ	25-Oct-2023	86.05	87.80	87.80	82.55	83.35	83.80	85.16	93967	80.02	1994	53807	57.26
GANDHITUBE	EQ	25-Oct-2023	696.65	696.65	713.40	666.60	669.05	673.90	687.31	12094	83.12	1607	5144	42.53
GANECOS	EQ	25-Oct-2023	930.60	935.30	957.45	906.10	934.00	927.50	928.54	26567	246.69	7648	11780	44.34
GANESHBE	EQ	25-Oct-2023	143.20	144.55	146.15	137.25	138.00	138.40	140.04	135598	189.89	3701	76799	56.64
GANESHHOUC	EQ	25-Oct-2023	386.90	396.95	396.95	366.60	380.05	381.35	382.12	100615	384.47	6141	40068	39.82
GANGAFORGE	BE	25-Oct-2023	8.05	7.90	7.90	7.90	7.90	7.90	7.90	7304	0.58	49	-	-
GANGESSECU	EQ	25-Oct-2023	114.45	117.20	117.25	109.75	113.60	111.40	112.47	13717	15.43	352	8023	58.49
GARFIBRES	EQ	25-Oct-2023	3096.75	3096.75	3199.95	3052.35	3113.00	3134.85	3146.63	10701	336.72	3165	5261	49.16
GATECHDVR	BE	25-Oct-2023	12.20	11.95	12.40	11.95	12.40	12.40	12.29	119531	14.69	95	-	-
GATEWAY	EQ	25-Oct-2023	87.60	88.30	89.40	85.25	88.55	88.30	87.77	725938	637.17	10652	327218	45.08
GATI	EQ	25-Oct-2023	141.45	143.55	149.35	136.75	139.70	139.20	140.73	618584	870.55	8048	183193	29.61
GAYAHWS	BE	25-Oct-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.83	270867	2.26	363	-	-
GAYAPROJ	BE	25-Oct-2023	5.85	6.10	6.10	5.60	5.80	5.90	6.00	330958	19.86	255	-	-
GEECEE	EQ	25-Oct-2023	189.55	190.00	195.80	186.50	193.90	191.40	190.96	31692	60.52	1940	18143	57.25
GEEKAYWIRE	BE	25-Oct-2023	74.10	74.10	74.10	72.65	72.65	72.65	73.57	29489	21.69	439	-	-
GENCON	EQ	25-Oct-2023	47.35	47.95	51.75	47.65	50.25	50.45	50.57	465336	235.34	1664	266014	57.17
GENESYS	EQ	25-Oct-2023	323.80	330.85	332.95	308.90	314.00	312.75	318.21	58273	185.43	4127	30687	52.66
GENSOL	EQ	25-Oct-2023	838.45	846.90	914.70	845.00	886.80	881.75	875.97	175996	1541.67	10566	64261	36.51
GENUSPAPER	EQ	25-Oct-2023	19.20	19.35	19.65	18.00	18.60	18.55	18.86	840676	158.56	2313	297844	35.43
GENUSPOWER	EQ	25-Oct-2023	252.95	261.40	265.55	250.05	255.60	257.80	259.31	821300	2129.68	11557	494847	60.25
GEOJITFSL	EQ	25-Oct-2023	52.90	53.20	54.45	51.90	53.50	53.40	53.33	532408	283.93	3006	226355	42.52
GEPIL	EQ	25-Oct-2023	172.40	171.00	176.15	170.10	174.70	174.90	173.34	307979	533.85	7336	109982	35.71
GESHIP	EQ	25-Oct-2023	828.60	835.80	842.80	805.20	816.00	819.60	822.68	221621	1823.23	18779	87127	39.31
GET&D	BE	25-Oct-2023	374.65	374.60	378.40	355.95	360.00	360.25	358.93	58767	210.93	1448	-	-
GFLLIMITED	EQ	25-Oct-2023	92.20	96.75	97.15	87.05	88.00	88.85	91.53	303179	277.49	5485	137362	45.31
GHCL	EQ	25-Oct-2023	580.45	580.45	590.70	576.25	584.00	582.40	583.00	231726	1350.97	9720	126282	54.50
GHCLTEXTIL	EQ	25-Oct-2023	74.25	75.40	76.75	72.65	74.35	74.45	74.93	420695	315.23	4775	205948	48.95
GICHSGFIN	EQ	25-Oct-2023	192.60	194.65	198.30	186.25	189.90	189.80	192.82	293175	565.31	9124	79509	27.12
GICL	SM	25-Oct-2023	61.00	57.95	57.95	57.95	57.95	57.95	57.95	3000	1.74	1	3000	100.00
GICRE	EQ	25-Oct-2023	215.75	216.90	223.60	215.85	222.50	222.20	220.69	889051	1962.06	16570	345533	38.87
GILLANDERS	BE	25-Oct-2023	91.40	87.65	90.90	86.85	87.00	86.85	87.93	22527	19.81	142	-	-
GILLETTE	EQ	25-Oct-2023	6233.15	6230.10	6294.60	6086.65	6165.00	6175.50	6178.47	15449	954.51	5438	8530	55.21
GILT5YBEES	EQ	25-Oct-2023	52.99	53.80	53.80	53.06	53.11	53.10	53.12	293919	156.12	779	261354	88.92
GINNIFILA	BE	25-Oct-2023	26.15	26.15	26.90	25.05	25.20	25.65	25.56	26052	6.66	105	-	-
GIPCL	EQ	25-Oct-2023	152.20	153.50	158.40	146.15	148.95	148.90	152.12	1346107	2047.75	18685	453533	33.69
GIRIRAJ	SM	25-Oct-2023	1889.95	1795.45	1899.95	1795.45	1899.95	1899.95	1847.70	1200	22.17	2	600	50.00
GKWLIMITED	EQ	25-Oct-2023	1520.95	1596.00	1660.05	1530.00	1620.00	1632.80	1618.84	19467	315.14	1567	10704	54.99
GLAND	EQ	25-Oct-2023	1519.30	1519.95	1541.70	1481.00	1520.00	1510.65	1508.95	166865	2517.90	16795	80112	48.01
GLAXO	EQ	25-Oct-2023	1463.80	1483.75	1488.95	1454.00	1460.00	1462.35	1464.24	103120	1509.92	7857	76477	74.16
GLENMARK	EQ	25-Oct-2023	759.90	755.15	762.00	741.70	747.60	750.80	753.91	832310	6274.89	22237	359985	43.25
GLFL	EQ	25-Oct-2023	4.20	4.05	4.20	4.05	4.05	4.05	4.05	2340	0.09	10	2340	100.00
GLOBAL	EQ	25-Oct-2023	184.15	187.85	192.65	178.00	182.95	180.90	184.14	46152	84.98	2109	22939	49.70
GLOBALPET	SM	25-Oct-2023	80.00	79.00	79.00	77.00	77.00	77.00	77.82	42000	32.69	14	33000	78.57
GLOBALVECT	EQ	25-Oct-2023	100.05	103.45	103.45	83.25	91.45	90.75	93.04	270872	252.01	3780	104273	38.50
GLOBE	BE	25-Oct-2023	4.15	4.25	4.25	3.95	4.00	3.95	4.00	492992	19.70	975	-	-
GLOBUSSPR	EQ	25-Oct-2023	801.85	817.50	817.50	790.00	795.95	793.00	800.10	71968	575.81	9670	40290	55.98
GLS	EQ	25-Oct-2023	619.05	619.00	630.00	614.30	615.25	617.00	616.82	157026	968.56	7560	104073	66.28
GMBREW	EQ	25-Oct-2023	639.85	639.85	654.70	621.00	631.90	629.85	636.83	55804	355.38	5838	16957	30.39
GMDCLTD	EQ	25-Oct-2023	352.80	357.00	372.80	343.35	360.40	360.20	360.50	9977284	35967.91	110627	1567437	15.71
GMMPFAUDLR	EQ	25-Oct-2023	1726.60	1732.95	1742.45	1691.05	1718.00	1715.65	1708.61	316047	5400.00	20311	238775	75.55
GMRINFRA	EQ	25-Oct-2023	54.30	54.00	55.60	53.10	53.90	54.05	54.34	4699445	2553.76	13640	1195467	25.44
GMRP&UI	EQ	25-Oct-2023	31.95	32.00	32.70	30.35	31.15	31.25	31.14	2492811	776.28	7390	1356794	54.43
GNA	EQ	25-Oct-2023	434.30	434.30	443.40	423.00	427.65	427.95	432.33	97137	419.95	8642	51543	53.06
GNFC	EQ	25-Oct-2023	652.80	654.90	661.90	635.00	649.90	648.45	649.24	1516046	9842.71	27210	443964	29.28
GOACARBON	EQ	25-Oct-2023	521.55	524.95	529.95	496.10	516.00	514.70	510.41	44731	228.31	4771	19380	43.33
GOCLCORP	EQ	25-Oct-2023	550.35	558.00	572.65	545.00	568.00	563.15	558.59	193035	1078.28	3231	118569	61.42
GOCOLORS	EQ	25-Oct-2023	1303.30	1300.10	1319.75	1280.05	1298.00	1299.15	1298.99	131355	1706.29	9313	112748	85.83
GODFRYPHLP	EQ	25-Oct-2023	2103.20	2107.85	2198.00	2032.30	2064.95	2063.20	2087.25	69682	1454.44	12547	27008	38.76
GODHA	BE	25-Oct-2023	0.90	0.95	0.95	0.85	0.90	0.85	0.89	7646138	68.09	1345	-	-
GODREJAGRO	EQ	25-Oct-2023	465.30	464.00	470.40	455.85	462.00	464.25	463.93	99246	460.43	7555	52399	52.80
GODREJCP	EQ	25-Oct-2023	980.85	982.75	990.00	972.80	976.00	975.00	979.48	720572	7057.85	33740	514516	71.40
GODREJIND	EQ	25-Oct-2023	617.75	617.75	643.00	612.20	618.00	621.75	626.99	242016	1517.42	16450	77875	32.18
GODREJPROP	EQ	25-Oct-2023	1630.20	1632.50	1655.45	1575.85	1580.00	1582.00	1603.06	710073	11382.91	32580	307909	43.36
GOKEX	EQ	25-Oct-2023	875.55	880.55	903.60	847.10	858.00	855.65	869.91	424883	3696.12	31697	151671	35.70
GOKUL	EQ	25-Oct-2023	34.30	34.80	38.30	34.65	36.60	36.00	36.77	1671213	614.48	6821	283371	16.96
GOKULAGRO	EQ	25-Oct-2023	108.50	109.00	111.50	108.00	109.60	110.00	109.34	168957	184.73	3251	88269	52.24
GOLDBEES	EQ	25-Oct-2023	51.54	51.69	51.69	51.27	51.40	51.41	51.41	7689457	3953.00	19824	5989281	77.89
GOLDENTOBC	BZ	25-Oct-2023	50.15	50.20	50.80	47.65	49.70	49.70	48.81	909	0.44	30	-	-
GOLDETF	EQ	25-Oct-2023	60.80	61.80	61.80	59.90	60.60	60.45	60.69	656966	398.70	715	641271	97.61
GOLDIAM	EQ	25-Oct-2023	125.50	125.55	129.50	123.00	125.00	124.70	125.44	283007	355.00	4490	135458	47.86
GOLDSHARE	EQ	25-Oct-2023	51.70	51.75	51.75	51.30	51.55	51.60	51.64	1992249	1028.84	663	1902569	95.50
GOLDTECH	BE	25-Oct-2023	93.50	91.65	91.65	91.65	91.65	91.65	91.65	1302	1.19	13	-	-
GOODLUCK	EQ	25-Oct-2023	760.85	769.85	790.00	743.20	774.85	761.30	756.82	312697	2366.56	17167	159692	51.07
GOODYEAR	EQ	25-Oct-2023	1295.15	1304.15	1311.95	1255.25	1273.00	1273.70	1286.03	24143	310.49	3545	12943	53.61
GOYALALUM	BE	25-Oct-2023	9.35	9.20	9.20	9.20	9.20	9.20	9.20	18989	1.75	104	-	-
GOYALSALT	ST	25-Oct-2023	180.85	184.50	189.85	173.00	180.00	180.00	180.13	153000	275.60	51	144000	94.12
GPIL	EQ	25-Oct-2023	595.10	623.80	623.80	581.15	600.00	598.10	600.30	1071440	6431.91	27833	409840	38.25
GPPL	EQ	25-Oct-2023	122.80	124.55	126.40	119.15	120.55	120.55	122.43	2491343	3050.08	29017	934285	37.50
GPTINFRA	BE	25-Oct-2023	112.30	110.05	110.05	110.05	110.05	110.05	110.05	22778	25.07	64	-	-
GRANULES	EQ	25-Oct-2023	332.60	333.65	335.05	325.55	328.90	329.65	329.82	607043	2002.13	12991	305933	50.40
GRAPHITE	EQ	25-Oct-2023	460.50	462.10	470.00	435.00	450.05	451.45	452.49	836375	3784.50	23748	244769	29.27
GRASIM	EQ	25-Oct-2023	1902.75	1901.10	1920.05	1868.95	1885.20	1877.45	1890.21	735409	13900.74	47745	423475	57.58
GRAUWEIL	EQ	25-Oct-2023	120.00	120.10	121.70	114.00	117.90	115.60	117.69	472737	556.38	4327	331540	70.13
GRAVITA	EQ	25-Oct-2023	964.85	965.00	976.60	921.00	949.50	947.60	945.34	164457	1554.68	13311	94650	57.55
GREAVESCOT	EQ	25-Oct-2023	125.35	126.00	127.80	123.50	124.30	124.90	125.64	794681	998.41	13678	346589	43.61
GREENCHEF	SM	25-Oct-2023	108.00	108.55	110.00	105.55	106.00	106.50	107.83	28800	31.05	17	25600	88.89
GREENLAM	EQ	25-Oct-2023	407.05	420.00	439.00	411.55	416.00	419.20	421.71	67416	284.30	5184	17385	25.79
GREENPANEL	EQ	25-Oct-2023	353.45	332.30	354.00	332.30	345.00	347.05	344.15	464015	1596.91	32481	201782	43.49
GREENPLY	EQ	25-Oct-2023	156.40	157.15	158.55	152.60	154.00	154.20	155.24	128126	198.91	5246	62245	48.58
GREENPOWER	BE	25-Oct-2023	13.05	13.05	13.30	12.40	12.65	12.65	12.69	4006033	508.31	10558	-	-
GRINDWELL	EQ	25-Oct-2023	2077.60	2077.60	2087.80	2005.15	2049.95	2028.10	2033.53	41064	835.05	10146	28356	69.05
GRINFRA	EQ	25-Oct-2023	1136.55	1137.95	1147.00	1092.05	1104.00	1102.55	1116.30	38750	432.57	4329	20850	53.81
GRMOVER	EQ	25-Oct-2023	189.25	189.95	200.00	185.00	193.00	190.65	188.91	110953	209.60	4734	39579	35.67
GROBTEA	EQ	25-Oct-2023	849.20	855.85	867.95	848.55	862.10	860.30	858.05	63	0.54	36	43	68.25
GRPLTD	EQ	25-Oct-2023	3901.35	3830.00	3925.00	3706.30	3706.35	3727.45	3750.66	392	14.70	57	363	92.60
GRSE	EQ	25-Oct-2023	699.65	703.55	721.95	668.00	684.75	683.25	692.40	834757	5779.83	33336	204558	24.51
GRWRHITECH	EQ	25-Oct-2023	1334.70	1332.00	1370.00	1270.05	1318.00	1318.45	1323.95	35825	474.31	5803	19882	55.50
GSEC10YEAR	EQ	25-Oct-2023	24.97	25.00	25.00	25.00	25.00	25.00	25.00	64	0.02	5	64	100.00
GSFC	EQ	25-Oct-2023	189.80	192.40	199.90	187.05	193.00	193.05	194.50	9827164	19113.72	67939	1969742	20.04
GSLSU	EQ	25-Oct-2023	207.90	210.05	214.40	195.05	198.50	197.25	202.31	708463	1433.29	11774	303030	42.77
GSPL	EQ	25-Oct-2023	271.60	274.90	280.45	273.50	274.40	274.50	277.09	1380927	3826.40	12432	1028912	74.51
GSS	EQ	25-Oct-2023	192.05	194.95	197.40	186.80	192.50	191.10	191.78	22584	43.31	1436	10170	45.03
GSTL	SM	25-Oct-2023	77.15	74.20	74.20	71.00	72.00	71.95	72.38	11000	7.96	11	9000	81.82
GTL	BE	25-Oct-2023	7.40	7.50	7.55	7.15	7.30	7.20	7.36	185332	13.65	592	-	-
GTLINFRA	EQ	25-Oct-2023	0.90	0.95	0.95	0.90	0.95	0.90	0.92	10493150	96.64	6410	5348588	50.97
GTPL	EQ	25-Oct-2023	162.85	162.85	166.80	155.50	158.50	156.80	158.64	104644	166.01	3402	58458	55.86
GUFICBIO	EQ	25-Oct-2023	252.35	253.65	256.80	237.70	244.00	245.85	246.00	238654	587.09	8728	138083	57.86
GUJALKALI	EQ	25-Oct-2023	723.35	676.00	726.95	676.00	688.25	689.65	699.76	298542	2089.07	18891	109268	36.60
GUJAPOLLO	BE	25-Oct-2023	210.35	218.95	218.95	210.00	215.00	215.00	213.07	1152	2.45	36	-	-
GUJGASLTD	EQ	25-Oct-2023	406.80	407.00	408.75	400.55	406.60	406.45	404.94	1449997	5871.63	25025	944192	65.12
GUJRAFFIA	BE	25-Oct-2023	33.55	33.55	33.55	32.10	32.95	32.20	32.34	3299	1.07	27	-	-
GULFOILLUB	EQ	25-Oct-2023	539.30	555.00	557.85	530.05	543.00	540.45	543.21	48961	265.96	5432	19852	40.55
GULFPETRO	BE	25-Oct-2023	56.40	54.50	56.00	53.60	54.50	53.95	53.76	121085	65.09	517	-	-
GULPOLY	EQ	25-Oct-2023	200.95	200.00	205.55	196.80	200.80	198.65	200.96	57833	116.22	3200	28616	49.48
GVKPIL	BE	25-Oct-2023	8.40	8.10	8.30	8.00	8.00	8.00	8.04	9288812	746.72	7737	-	-
GVPTECH	BE	25-Oct-2023	13.90	14.15	14.15	13.70	13.75	13.75	14.00	61390	8.59	153	-	-
HAL	EQ	25-Oct-2023	1845.30	1845.00	1872.20	1782.55	1817.80	1809.85	1822.10	1625270	29613.98	119847	780017	47.99
HAPPSTMNDS	EQ	25-Oct-2023	811.35	820.00	825.25	801.80	818.95	816.55	813.74	256656	2088.52	21395	134030	52.22
HARDWYN	EQ	25-Oct-2023	36.90	37.40	38.40	36.80	37.20	37.15	37.37	74598	27.88	1083	38241	51.26
HARIOMPIPE	EQ	25-Oct-2023	599.85	609.80	623.95	602.35	618.75	617.05	612.54	106109	649.96	7304	41579	39.19
HARRMALAYA	EQ	25-Oct-2023	143.00	143.35	147.45	140.05	141.65	142.00	143.19	38771	55.51	1865	20627	53.20
HARSHA	EQ	25-Oct-2023	388.70	388.65	393.45	375.55	382.35	383.85	383.10	70499	270.08	6300	40335	57.21
HATHWAY	EQ	25-Oct-2023	17.85	18.00	18.40	17.40	17.85	17.75	17.98	11937765	2146.54	10386	2324477	19.47
HATSUN	EQ	25-Oct-2023	1132.00	1132.05	1138.00	1120.00	1126.50	1127.45	1125.42	35193	396.07	3277	25247	71.74
HAVELLS	EQ	25-Oct-2023	1284.80	1287.35	1301.25	1262.60	1269.00	1267.15	1277.99	1025370	13104.13	41918	573164	55.90
HAVISHA	BE	25-Oct-2023	1.75	1.75	1.80	1.70	1.80	1.75	1.73	66834	1.16	89	-	-
HBLPOWER	EQ	25-Oct-2023	265.70	268.05	277.25	263.10	273.55	273.05	271.45	1842935	5002.69	26996	723827	39.28
HBSL	EQ	25-Oct-2023	50.70	49.95	51.15	49.95	50.75	50.45	50.45	25169	12.70	661	5271	20.94
HCC	EQ	25-Oct-2023	24.55	24.95	25.50	23.75	24.65	24.70	24.64	54846615	13516.40	31549	13292618	24.24
HCG	EQ	25-Oct-2023	361.45	363.10	363.70	356.45	363.00	361.30	360.29	94718	341.26	6281	52434	55.36
HCL-INSYS	BE	25-Oct-2023	15.05	15.10	15.60	14.30	14.80	14.90	14.92	386134	57.61	1320	-	-
HCLTECH	EQ	25-Oct-2023	1236.65	1231.20	1252.90	1225.30	1230.00	1229.00	1236.54	1420065	17559.66	93077	807020	56.83
HDFCAMC	EQ	25-Oct-2023	2828.95	2809.75	2865.50	2779.40	2811.85	2813.20	2823.05	505428	14268.50	34528	256431	50.74
HDFCBANK	EQ	25-Oct-2023	1506.05	1521.00	1522.80	1491.45	1494.20	1496.50	1505.86	14155998	213169.45	372043	10078087	71.19
HDFCBSE500	EQ	25-Oct-2023	27.66	27.66	28.00	27.35	27.44	27.45	27.61	6965	1.92	196	5371	77.11
HDFCGOLD	EQ	25-Oct-2023	53.11	53.25	53.25	52.61	52.90	52.91	52.91	569054	301.08	2087	433953	76.26
HDFCGROWTH	EQ	25-Oct-2023	98.80	99.94	99.94	97.02	99.04	98.01	97.98	1585	1.55	92	689	43.47
HDFCLIFE	EQ	25-Oct-2023	625.25	625.25	627.95	607.70	618.55	616.45	615.25	2821496	17359.22	111435	1337928	47.42
HDFCLIQUID	EQ	25-Oct-2023	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	8863	88.63	17	4681	52.82
HDFCLOWVOL	EQ	25-Oct-2023	13.64	14.70	15.50	14.70	15.07	14.90	15.08	29619	4.47	316	18870	63.71
HDFCMID150	EQ	25-Oct-2023	14.92	15.35	15.67	14.37	14.65	14.53	14.66	445437	65.31	1080	299241	67.18
HDFCMOMENT	EQ	25-Oct-2023	22.65	23.35	23.35	22.21	22.40	22.39	22.50	36252	8.16	211	14078	38.83
HDFCNEXT50	EQ	25-Oct-2023	43.88	44.39	44.40	43.50	43.56	43.57	43.89	7489	3.29	94	4639	61.94
HDFCNIF100	EQ	25-Oct-2023	19.45	19.71	19.90	19.19	19.28	19.27	19.50	68377	13.33	256	44443	65.00
HDFCNIFBAN	EQ	25-Oct-2023	436.34	449.45	449.45	433.33	434.24	433.96	435.67	7409	32.28	211	4394	59.31
HDFCNIFIT	EQ	25-Oct-2023	312.67	313.73	314.77	309.95	310.00	309.99	311.36	5478	17.06	131	5045	92.10
HDFCNIFTY	EQ	25-Oct-2023	212.32	212.49	218.09	208.92	217.00	209.41	209.82	346336	726.68	1716	313646	90.56
HDFCPVTBAN	EQ	25-Oct-2023	226.76	227.00	227.59	223.59	223.80	223.80	225.19	898	2.02	44	428	47.66
HDFCQUAL	EQ	25-Oct-2023	44.14	45.45	45.45	43.35	43.35	43.60	44.19	3917	1.73	128	2160	55.14
HDFCSENSEX	EQ	25-Oct-2023	712.40	733.75	733.75	704.91	706.01	708.86	709.79	4533	32.17	268	4001	88.26
HDFCSILVER	EQ	25-Oct-2023	70.92	70.68	70.68	69.51	70.00	70.02	70.22	135817	95.37	687	92540	68.14
HDFCSML250	EQ	25-Oct-2023	120.35	123.95	123.95	117.13	119.37	119.01	119.15	269390	320.99	3645	164935	61.23
HDFCVALUE	EQ	25-Oct-2023	103.06	105.12	105.12	102.06	103.70	102.56	103.06	6015	6.20	99	3841	63.86
HEADSUP	EQ	25-Oct-2023	12.60	12.85	13.15	12.15	12.30	12.45	12.59	240669	30.29	1268	66069	27.45
HEALTHY	EQ	25-Oct-2023	9.65	9.90	9.90	8.27	9.50	9.45	9.48	179497	17.01	1050	134514	74.94
HECPROJECT	EQ	25-Oct-2023	49.45	49.50	49.50	47.00	47.95	47.30	48.49	7866	3.81	229	1972	25.07
HEG	EQ	25-Oct-2023	1633.05	1621.00	1701.00	1493.45	1532.95	1537.90	1557.21	545959	8501.71	42319	208838	38.25
HEIDELBERG	EQ	25-Oct-2023	187.85	187.85	190.50	185.95	187.45	186.80	187.81	336636	632.24	7830	225243	66.91
HEMIPROP	EQ	25-Oct-2023	125.45	127.60	130.85	123.55	126.70	127.00	127.71	2571817	3284.46	20141	808159	31.42
HERANBA	EQ	25-Oct-2023	355.10	356.05	360.45	350.00	350.00	350.90	353.00	51902	183.21	2830	24234	46.69
HERCULES	EQ	25-Oct-2023	297.30	298.10	305.00	291.00	296.00	293.35	298.22	36466	108.75	3466	14285	39.17
HERITGFOOD	EQ	25-Oct-2023	217.55	221.45	224.15	214.40	219.50	216.30	217.46	485229	1055.19	9221	258697	53.31
HEROMOTOCO	EQ	25-Oct-2023	3149.85	3150.00	3171.00	3090.00	3139.75	3140.85	3134.98	391029	12258.69	40643	165712	42.38
HESTERBIO	EQ	25-Oct-2023	1653.05	1651.80	1674.50	1601.10	1616.85	1620.30	1639.61	3655	59.93	698	2144	58.66
HEUBACHIND	EQ	25-Oct-2023	425.20	432.00	434.95	409.70	416.25	416.40	419.44	34298	143.86	3609	18306	53.37
HEXATRADEX	EQ	25-Oct-2023	149.00	147.55	151.15	145.55	146.10	146.25	146.85	2878	4.23	134	2142	74.43
HFCL	EQ	25-Oct-2023	64.85	65.05	66.70	62.00	63.45	63.65	64.32	8855789	5696.38	23859	2871443	32.42
HGINFRA	EQ	25-Oct-2023	906.05	920.00	924.90	867.15	890.00	893.65	891.93	98464	878.23	13138	44919	45.62
HGS	EQ	25-Oct-2023	963.40	963.55	971.20	953.50	954.00	955.70	958.48	14640	140.32	2299	9134	62.39
HIGREEN	SM	25-Oct-2023	162.80	172.00	173.50	158.00	165.15	165.30	165.29	313600	518.34	187	198400	63.27
HIKAL	EQ	25-Oct-2023	270.05	271.45	278.00	264.00	270.95	269.10	270.07	202418	546.67	8602	102085	50.43
HIL	EQ	25-Oct-2023	2800.85	2801.00	2829.00	2789.05	2820.00	2817.40	2806.11	9495	266.44	1616	6208	65.38
HILTON	EQ	25-Oct-2023	149.75	152.00	152.00	142.50	143.00	143.85	145.36	40609	59.03	788	26295	64.75
HIMATSEIDE	EQ	25-Oct-2023	133.35	134.20	138.90	127.40	135.75	135.40	134.31	950602	1276.77	11957	373773	39.32
HINDALCO	EQ	25-Oct-2023	456.70	466.00	473.00	459.40	460.50	461.20	465.99	7854105	36599.25	108918	2645109	33.68
HINDCOMPOS	EQ	25-Oct-2023	405.75	406.00	407.95	400.00	403.00	404.65	403.71	12060	48.69	1314	7248	60.10
HINDCON	BE	25-Oct-2023	127.80	129.95	129.95	121.45	124.40	122.90	124.22	7720	9.59	230	-	-
HINDCOPPER	EQ	25-Oct-2023	142.10	143.80	145.75	138.85	141.05	141.15	142.37	5006210	7127.12	24760	1501887	30.00
HINDMOTORS	EQ	25-Oct-2023	15.75	15.90	16.10	15.00	15.00	15.05	15.34	588731	90.29	2622	414497	70.41
HINDOILEXP	EQ	25-Oct-2023	162.35	164.00	166.40	156.10	159.05	159.00	160.72	1014776	1630.98	12395	461091	45.44
HINDPETRO	EQ	25-Oct-2023	249.20	251.70	252.85	244.05	245.80	246.05	248.54	3688221	9166.53	62786	1672043	45.33
HINDUNILVR	EQ	25-Oct-2023	2483.50	2475.05	2490.00	2465.00	2481.65	2477.30	2477.69	1435836	35575.52	97031	1030593	71.78
HINDWAREAP	EQ	25-Oct-2023	499.40	499.00	506.85	481.30	486.05	488.85	489.57	69721	341.34	7283	36887	52.91
HINDZINC	EQ	25-Oct-2023	303.45	305.95	307.90	296.60	299.60	299.70	300.46	512926	1541.14	16272	309339	60.31
HIRECT	EQ	25-Oct-2023	416.80	430.00	475.00	423.20	445.00	445.30	454.71	188558	857.40	6136	52857	28.03
HISARMETAL	BE	25-Oct-2023	161.85	156.20	167.30	156.20	162.70	162.10	161.83	3350	5.42	55	-	-
HITECH	EQ	25-Oct-2023	93.65	95.60	97.95	91.10	97.00	96.40	95.15	2546178	2422.69	11681	1022300	40.15
HITECHCORP	EQ	25-Oct-2023	253.85	253.85	263.00	249.30	257.20	261.00	255.88	44647	114.24	1727	30875	69.15
HITECHGEAR	EQ	25-Oct-2023	367.35	372.85	378.15	362.80	375.00	374.50	370.74	7820	28.99	823	4527	57.89
HLEGLAS	EQ	25-Oct-2023	513.95	519.00	527.30	504.65	510.00	509.80	513.62	73717	378.63	7454	37294	50.59
HLVLTD	EQ	25-Oct-2023	20.20	20.30	20.90	18.80	19.50	19.45	19.68	1309177	257.63	4869	524970	40.10
HMAAGRO	EQ	25-Oct-2023	701.80	710.00	715.95	670.05	684.00	682.15	686.81	31112	213.68	2782	16438	52.83
HMT	BZ	25-Oct-2023	61.85	60.65	60.65	60.65	60.65	60.65	60.65	2561	1.55	42	-	-
HMVL	EQ	25-Oct-2023	79.55	79.25	80.00	73.25	74.45	74.10	77.23	290342	224.22	8705	87894	30.27
HNDFDS	EQ	25-Oct-2023	528.45	533.00	537.75	525.00	530.00	529.95	529.39	40727	215.60	5514	22694	55.72
HNGSNGBEES	EQ	25-Oct-2023	256.01	257.99	259.96	257.01	258.00	258.60	258.32	11073	28.60	641	7135	64.44
HOLMARC	SM	25-Oct-2023	112.65	118.95	119.00	102.75	117.30	114.45	113.23	57000	64.54	19	33000	57.89
HOMEFIRST	EQ	25-Oct-2023	913.90	932.00	950.00	881.25	888.50	891.25	896.19	176046	1577.70	21755	94730	53.81
HONAUT	EQ	25-Oct-2023	37371.85	37210.15	37750.00	37001.05	37300.00	37220.35	37339.56	2426	905.86	1686	1007	41.51
HONDAPOWER	EQ	25-Oct-2023	2667.35	2680.00	2759.85	2589.90	2674.90	2656.20	2671.69	9633	257.36	3622	3687	38.27
HOVS	EQ	25-Oct-2023	50.40	51.00	54.90	50.10	54.00	53.80	53.21	134083	71.34	2230	45263	33.76
HPAL	EQ	25-Oct-2023	455.70	465.00	467.35	436.50	442.00	438.60	451.39	107161	483.72	7835	32753	30.56
HPIL	BE	25-Oct-2023	116.60	111.60	117.70	111.60	113.00	113.00	113.30	1061	1.20	55	-	-
HPL	EQ	25-Oct-2023	198.30	198.30	200.80	188.40	188.40	188.40	193.24	195460	377.71	3953	126016	64.47
HSCL	EQ	25-Oct-2023	247.10	249.90	251.70	237.10	238.50	238.55	243.14	2227125	5415.10	23500	1264520	56.78
HTMEDIA	EQ	25-Oct-2023	25.35	25.55	25.70	23.60	24.40	24.15	24.45	916623	224.10	3836	307275	33.52
HUBTOWN	EQ	25-Oct-2023	55.85	54.60	56.90	53.05	53.05	53.05	54.45	217486	118.43	1146	128069	58.89
HUDCO	EQ	25-Oct-2023	73.15	73.90	75.30	70.50	73.90	73.60	73.15	17494664	12796.65	43322	4097396	23.42
HUDCO	N2	25-Oct-2023	1132.10	1128.60	1135.00	1128.50	1134.05	1132.62	1130.06	980	11.07	10	600	61.22
HUDCO	N5	25-Oct-2023	1133.00	1126.15	1126.65	1126.15	1126.65	1126.65	1126.37	224	2.52	3	224	100.00
HUDCO	N8	25-Oct-2023	1174.99	1180.00	1180.00	1175.00	1175.00	1175.00	1175.04	301	3.54	4	300	99.67
HUDCO	ND	25-Oct-2023	1136.76	1135.00	1141.99	1131.20	1137.40	1137.40	1135.29	345	3.92	14	330	95.65
HUDCO	NE	25-Oct-2023	1357.50	1357.50	1368.80	1354.00	1354.00	1354.00	1355.64	224	3.04	12	192	85.71
HUHTAMAKI	EQ	25-Oct-2023	279.75	282.00	286.45	276.35	278.40	281.25	280.84	145740	409.30	6862	59561	40.87
HYBRIDFIN	BE	25-Oct-2023	7.65	7.65	8.00	7.65	7.80	7.80	7.77	643	0.05	14	-	-
IBMFNIFTY	EQ	25-Oct-2023	203.11	206.00	206.00	200.01	202.13	202.26	204.44	594	1.21	63	514	86.53
IBREALEST	EQ	25-Oct-2023	72.80	73.60	76.90	70.50	72.15	71.95	73.09	7606262	5559.37	23272	2212992	29.09
IBUCCREDIT	NO	25-Oct-2023	994.45	994.00	994.00	994.00	994.00	994.00	994.00	26	0.26	1	26	100.00
IBULHSGFIN	AG	25-Oct-2023	1008.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
IBULHSGFIN	AP	25-Oct-2023	975.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBULHSGFIN	BV	25-Oct-2023	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	25-Oct-2023	157.50	161.00	165.85	153.80	156.25	156.10	158.97	22575694	35887.86	117539	6572697	29.11
IBULHSGFIN	N8	25-Oct-2023	962.98	965.70	965.70	965.70	965.70	965.70	965.70	5	0.05	1	5	100.00
IBULHSGFIN	NA	25-Oct-2023	921.00	921.50	921.50	915.00	920.00	920.00	919.47	394	3.62	18	300	76.14
IBULHSGFIN	NE	25-Oct-2023	924.50	935.00	935.00	935.00	935.00	935.00	935.00	1	0.01	1	1	100.00
IBULHSGFIN	Y5	25-Oct-2023	1010.30	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	40	0.42	5	27	67.50
IBULHSGFIN	YG	25-Oct-2023	1006.38	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	30	0.31	2	30	100.00
IBULHSGFIN	YK	25-Oct-2023	984.00	983.00	983.00	983.00	983.00	983.00	983.00	10	0.10	1	10	100.00
IBULHSGFIN	ZB	25-Oct-2023	991.00	993.00	993.00	993.00	993.00	993.00	993.00	1	0.01	1	1	100.00
IBULHSGFIN	ZP	25-Oct-2023	1048.00	1013.20	1049.00	1013.20	1049.00	1049.00	1046.49	106	1.11	4	101	95.28
IBULHSGFIN	ZR	25-Oct-2023	971.00	972.00	972.00	972.00	972.00	972.00	972.00	12	0.12	2	12	100.00
ICDSLTD	BE	25-Oct-2023	25.55	26.55	26.55	24.50	26.50	26.50	25.84	1585	0.41	29	-	-
ICEMAKE	EQ	25-Oct-2023	626.60	644.95	648.25	592.20	613.95	611.10	616.03	62922	387.62	4330	32341	51.40
ICICI10GS	EQ	25-Oct-2023	217.10	217.10	217.30	216.80	216.80	216.80	217.13	20	0.04	4	14	70.00
ICICI500	EQ	25-Oct-2023	28.44	28.89	28.89	28.02	28.20	28.19	28.33	110672	31.36	916	95461	86.26
ICICI5GSEC	EQ	25-Oct-2023	53.04	53.04	53.50	53.04	53.39	53.39	53.33	136	0.07	15	89	65.44
ICICIALPLV	EQ	25-Oct-2023	201.84	201.84	203.78	199.42	200.34	200.50	200.31	133398	267.21	558	80793	60.57
ICICIAUTO	EQ	25-Oct-2023	165.73	165.73	166.10	163.06	164.60	164.71	164.51	14239	23.43	235	7683	53.96
ICICIB22	EQ	25-Oct-2023	73.56	74.20	75.94	72.51	73.15	73.05	73.34	568585	417.00	3698	415135	73.01
ICICIBANK	EQ	25-Oct-2023	929.95	926.05	933.80	911.40	917.40	916.10	921.17	12593434	116006.44	366568	7869741	62.49
ICICIBANKN	EQ	25-Oct-2023	43.58	44.90	44.90	42.25	43.29	43.18	43.49	5057615	2199.60	2497	4824741	95.40
ICICIBANKP	EQ	25-Oct-2023	224.65	225.00	226.00	222.01	222.53	222.35	223.73	16711	37.39	514	12918	77.30
ICICICOMMO	EQ	25-Oct-2023	62.57	62.57	63.97	61.85	62.27	62.31	62.39	52226	32.59	399	25818	49.44
ICICICONSU	EQ	25-Oct-2023	85.68	85.82	85.89	84.93	85.30	85.30	85.04	4822	4.10	43	4396	91.17
ICICIFIN	EQ	25-Oct-2023	20.63	20.64	21.64	20.28	20.38	20.37	20.44	35947	7.35	228	20847	57.99
ICICIFMCG	EQ	25-Oct-2023	529.64	534.72	534.72	524.90	528.49	528.13	528.48	7005	37.02	406	4722	67.41
ICICIGI	EQ	25-Oct-2023	1399.05	1399.10	1410.25	1371.05	1378.00	1378.30	1391.24	511978	7122.86	43113	275466	53.80
ICICIGOLD	EQ	25-Oct-2023	52.95	54.55	54.55	51.35	52.78	52.73	52.74	842659	444.38	5474	731137	86.77
ICICIINFRA	EQ	25-Oct-2023	62.14	62.98	62.98	61.49	61.87	61.87	61.91	10476	6.49	128	6709	64.04
ICICILIQ	EQ	25-Oct-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	248705	2487.05	620	202275	81.33
ICICILOVOL	EQ	25-Oct-2023	161.68	166.55	166.55	156.85	160.30	160.43	161.35	528008	851.92	946	500969	94.88
ICICIM150	EQ	25-Oct-2023	149.08	150.34	150.47	146.50	147.90	147.96	148.36	46736	69.34	1113	29875	63.92
ICICIMCAP	EQ	25-Oct-2023	118.11	114.55	119.39	114.55	117.31	117.17	117.52	14269	16.77	315	11146	78.11
ICICIMOM30	EQ	25-Oct-2023	22.70	22.98	22.98	22.36	22.53	22.48	22.62	64492	14.59	243	23059	35.75
ICICINF100	EQ	25-Oct-2023	210.91	214.77	214.77	208.61	209.44	209.40	210.00	8241	17.31	605	6212	75.38
ICICINIFTY	EQ	25-Oct-2023	211.84	213.80	213.80	209.76	210.20	210.41	210.77	890851	1877.62	8547	626966	70.38
ICICINV20	EQ	25-Oct-2023	112.31	115.70	115.70	108.95	111.60	111.45	111.89	41068	45.95	1357	28736	69.97
ICICINXT50	EQ	25-Oct-2023	45.09	46.45	46.45	43.75	44.90	44.94	45.09	78373	35.34	1130	44338	56.57
ICICIPHARM	EQ	25-Oct-2023	95.40	99.70	99.70	93.99	94.75	94.39	94.52	37665	35.60	266	28246	74.99
ICICIPRULI	EQ	25-Oct-2023	521.00	520.95	525.95	515.15	520.00	518.80	520.46	950918	4949.15	23768	512866	53.93
ICICIQTY30	EQ	25-Oct-2023	163.09	163.13	163.13	161.64	162.01	162.00	161.80	4675	7.56	31	3393	72.58
ICICISENSX	EQ	25-Oct-2023	721.08	728.50	746.71	712.23	715.81	715.28	720.75	16389	118.12	411	7435	45.37
ICICISILVE	EQ	25-Oct-2023	73.67	73.14	73.29	72.47	72.65	72.69	72.79	299115	217.73	1255	260176	86.98
ICICITECH	EQ	25-Oct-2023	32.48	32.78	32.79	32.15	32.24	32.21	32.36	206717	66.90	1315	132649	64.17
ICIL	EQ	25-Oct-2023	227.10	230.00	236.00	215.20	228.05	227.05	225.26	669073	1507.13	15947	380058	56.80
ICRA	EQ	25-Oct-2023	5187.40	5375.00	5375.00	5150.00	5161.05	5163.00	5200.93	3618	188.17	1364	1281	35.41
IDBI	EQ	25-Oct-2023	63.00	62.95	64.80	60.85	64.15	64.10	63.27	13219474	8364.12	25353	3359470	25.41
IDEA	EQ	25-Oct-2023	10.95	11.00	11.20	10.60	10.85	10.85	10.96	259001685	28376.71	73286	39436316	15.23
IDEAFORGE	EQ	25-Oct-2023	791.20	791.20	808.25	772.10	780.00	780.55	787.34	219030	1724.50	16950	109307	49.91
IDFC	EQ	25-Oct-2023	119.50	119.90	121.60	119.25	120.25	120.10	120.26	7100092	8538.85	40483	3677095	51.79
IDFCFIRSTB	EQ	25-Oct-2023	86.45	86.45	87.70	85.75	87.05	87.15	86.91	37773182	32829.71	93451	16258161	43.04
IDFNIFTYET	EQ	25-Oct-2023	207.29	212.47	212.47	204.58	204.64	204.64	206.56	829	1.71	35	803	96.86
IEL	BE	25-Oct-2023	10.20	10.10	10.20	9.70	9.80	9.70	9.79	159047	15.57	642	-	-
IEX	EQ	25-Oct-2023	126.30	127.00	128.00	123.65	124.40	124.45	125.75	4250719	5345.31	35616	1600395	37.65
IFBAGRO	EQ	25-Oct-2023	501.30	503.20	506.45	486.00	493.80	487.90	496.54	5007	24.86	496	3455	69.00
IFBIND	EQ	25-Oct-2023	897.50	902.00	917.85	885.80	896.05	901.70	899.36	28896	259.88	6935	18234	63.10
IFCI	EQ	25-Oct-2023	21.30	21.65	22.55	20.90	21.50	21.60	21.81	45648418	9954.92	32448	5687710	12.46
IFCI	NH	25-Oct-2023	1087.42	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	15	0.16	2	15	100.00
IFGLEXPOR	EQ	25-Oct-2023	466.55	473.95	479.00	434.65	452.30	458.05	459.69	53656	246.65	5673	27489	51.23
IGARASHI	EQ	25-Oct-2023	581.75	584.75	600.00	583.35	590.60	592.55	589.94	82726	488.04	9286	25823	31.22
IGL	EQ	25-Oct-2023	392.30	397.95	401.75	392.15	398.50	399.50	398.24	3107364	12374.91	55026	1518670	48.87
IGPL	EQ	25-Oct-2023	486.55	488.95	495.90	468.90	477.00	476.20	480.24	26479	127.16	3255	11710	44.22
IIFCL	N1	25-Oct-2023	1191.00	1203.00	1205.00	1201.00	1201.00	1201.00	1203.95	2100	25.28	5	2050	97.62
IIFCL	N2	25-Oct-2023	1068.79	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	25	0.27	1	25	100.00
IIFCL	N4	25-Oct-2023	1329.99	1320.11	1330.00	1317.06	1330.00	1330.00	1325.53	14	0.19	9	13	92.86
IIFL	EQ	25-Oct-2023	612.70	612.70	638.00	612.00	618.40	619.60	626.56	721735	4522.13	31855	346171	47.96
IIFL	N7	25-Oct-2023	1050.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	75	0.76	1	75	100.00
IIFL	NC	25-Oct-2023	999.00	997.00	997.00	997.00	997.00	997.00	997.00	300	2.99	3	300	100.00
IIFL	NE	25-Oct-2023	1010.00	1010.00	1010.00	1001.05	1001.05	1004.30	1009.35	304	3.07	13	292	96.05
IIFL	NF	25-Oct-2023	977.82	977.00	980.00	974.30	977.00	975.17	975.66	698	6.81	27	697	99.86
IIFL	NG	25-Oct-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
IIFL	NJ	25-Oct-2023	995.00	990.00	990.00	985.00	990.00	990.00	989.38	240	2.37	8	240	100.00
IIFL	NL	25-Oct-2023	949.99	943.50	949.99	943.50	945.00	944.99	944.99	480	4.54	11	480	100.00
IIFL	NM	25-Oct-2023	990.44	988.90	988.90	985.00	987.50	987.50	988.23	235	2.32	5	235	100.00
IIFL	NP	25-Oct-2023	1029.00	1015.29	1015.29	1015.20	1015.20	1015.20	1015.22	100	1.02	2	100	100.00
IIFL	NS	25-Oct-2023	936.93	934.00	935.00	930.00	935.00	935.00	931.07	1551	14.44	31	1451	93.55
IIFL	NU	25-Oct-2023	945.01	945.00	945.00	935.00	942.00	942.00	939.44	1232	11.57	19	1175	95.37
IIFL	NX	25-Oct-2023	925.20	927.20	927.45	927.20	927.45	927.45	927.22	110	1.02	2	110	100.00
IIFL	NZ	25-Oct-2023	920.99	911.00	928.50	910.00	928.50	928.50	915.65	414	3.79	9	314	75.85
IIFLSEC	EQ	25-Oct-2023	94.20	96.05	103.50	96.05	100.75	100.25	100.44	8182715	8218.89	31536	1365570	16.69
IIHFL	N4	25-Oct-2023	975.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	4	50	100.00
IIHFL	N5	25-Oct-2023	974.90	974.90	975.00	973.05	973.20	973.20	974.53	1586	15.46	28	1586	100.00
IIHFL	N8	25-Oct-2023	1100.00	1100.00	1100.00	1097.36	1097.36	1097.36	1098.42	50	0.55	2	50	100.00
IIHFL	N9	25-Oct-2023	917.10	930.00	930.00	905.00	905.00	906.18	907.67	464	4.21	15	415	89.44
IITL	EQ	25-Oct-2023	145.20	150.95	157.00	131.25	137.00	135.25	139.83	15365	21.49	660	7907	51.46
IKIO	EQ	25-Oct-2023	339.10	344.60	346.60	325.90	331.95	330.10	333.30	241420	804.65	12932	122847	50.89
IL&FSENGG	BZ	25-Oct-2023	23.90	23.45	23.45	23.45	23.45	23.45	23.45	475	0.11	6	-	-
IL&FSTRANS	BZ	25-Oct-2023	5.40	5.45	5.65	5.15	5.15	5.15	5.35	125095	6.69	203	-	-
IMAGICAA	EQ	25-Oct-2023	45.15	45.25	46.70	43.30	44.95	44.80	45.05	1868599	841.87	7369	701001	37.51
IMFA	EQ	25-Oct-2023	406.75	415.00	420.85	392.90	399.50	398.05	403.32	190011	766.35	16280	86523	45.54
IMPAL	EQ	25-Oct-2023	770.20	779.55	779.55	760.90	769.00	769.00	766.80	1729	13.26	205	1117	64.60
IMPEXFERRO	BE	25-Oct-2023	2.90	2.90	2.90	2.85	2.85	2.85	2.88	1892	0.05	10	-	-
INCREDIBLE	BE	25-Oct-2023	37.45	35.80	37.90	35.60	35.65	35.65	36.20	24382	8.83	112	-	-
INDBANK	BE	25-Oct-2023	32.35	31.80	32.80	30.80	30.80	31.00	31.36	62469	19.59	313	-	-
INDHOTEL	EQ	25-Oct-2023	395.85	397.10	398.25	387.60	389.50	389.55	392.25	5099593	20002.97	85541	2726942	53.47
INDIACEM	EQ	25-Oct-2023	209.70	211.00	213.70	205.20	206.50	207.00	209.75	2513847	5272.91	18241	817096	32.50
INDIAGLYCO	EQ	25-Oct-2023	653.85	654.85	662.05	632.20	639.00	641.60	643.84	64178	413.20	5621	30224	47.09
INDIAMART	EQ	25-Oct-2023	2693.05	2677.00	2726.00	2641.05	2691.05	2692.20	2690.98	176590	4752.00	18414	67743	38.36
INDIANB	EQ	25-Oct-2023	411.80	415.00	419.50	404.45	408.90	408.90	411.23	935204	3845.87	21527	264685	28.30
INDIANCARD	EQ	25-Oct-2023	237.70	232.00	240.45	231.00	231.50	231.80	234.14	12804	29.98	1181	8337	65.11
INDIANHUME	EQ	25-Oct-2023	231.80	237.00	238.70	217.35	218.20	219.55	226.30	88883	201.14	4908	53400	60.08
INDIGO	EQ	25-Oct-2023	2390.95	2420.95	2482.00	2410.70	2430.05	2428.95	2444.82	916854	22415.43	45847	456197	49.76
INDIGOPNTS	EQ	25-Oct-2023	1431.35	1430.00	1510.20	1360.00	1393.00	1366.95	1413.17	282232	3988.42	43363	94750	33.57
INDIGRID	IV	25-Oct-2023	134.62	135.30	135.50	134.41	134.50	134.49	134.78	246521	332.26	1959	227990	92.48
INDIGRID	NJ	25-Oct-2023	1030.00	1038.00	1042.99	1038.00	1042.99	1042.99	1040.50	2	0.02	2	1	50.00
INDIGRID	NL	25-Oct-2023	1014.79	991.00	1005.00	991.00	1005.00	1005.00	995.67	150	1.49	2	100	66.67
INDLMETER	BZ	25-Oct-2023	4.80	4.60	5.00	4.60	4.60	4.60	4.60	3111	0.14	7	-	-
INDNIPPON	EQ	25-Oct-2023	488.80	496.05	496.30	466.00	475.00	476.60	480.30	27175	130.52	2620	12993	47.81
INDOAMIN	EQ	25-Oct-2023	106.95	107.00	110.80	104.80	107.00	106.20	107.68	57941	62.39	2021	24055	41.52
INDOBORAX	BE	25-Oct-2023	156.60	156.60	158.40	155.00	157.90	156.90	156.32	19966	31.21	347	-	-
INDOCO	EQ	25-Oct-2023	320.70	320.70	324.75	316.45	316.45	319.00	319.07	107935	344.38	5327	62517	57.92
INDORAMA	EQ	25-Oct-2023	54.20	55.00	55.90	51.30	52.60	52.40	53.08	343196	182.15	3202	131856	38.42
INDOSTAR	BE	25-Oct-2023	169.35	169.35	174.35	167.50	168.00	168.20	171.31	74568	127.74	468	-	-
INDOTECH	BE	25-Oct-2023	495.75	486.00	495.75	486.00	486.10	486.10	487.61	1616	7.88	44	-	-
INDOTHAI	EQ	25-Oct-2023	214.10	224.75	224.80	207.15	214.50	214.40	216.01	3781	8.17	267	2703	71.49
INDOWIND	BE	25-Oct-2023	18.80	18.00	18.60	17.90	17.90	17.90	18.05	630978	113.92	1207	-	-
INDRAMEDCO	BE	25-Oct-2023	158.10	162.80	162.80	155.00	156.45	156.80	158.14	61170	96.73	915	-	-
INDSWFTLAB	EQ	25-Oct-2023	85.65	85.45	86.80	83.40	85.25	84.80	84.96	128431	109.11	1807	69641	54.22
INDSWFTLTD	BE	25-Oct-2023	15.25	15.50	15.80	14.80	14.95	15.35	15.15	30569	4.63	158	-	-
INDTERRAIN	EQ	25-Oct-2023	57.00	57.55	59.00	55.30	56.10	56.20	56.59	134979	76.38	1498	74437	55.15
INDUSINDBK	EQ	25-Oct-2023	1435.00	1444.95	1446.95	1410.05	1416.00	1412.70	1427.24	4045910	57744.68	153098	2458815	60.77
INDUSTOWER	EQ	25-Oct-2023	177.80	181.00	181.10	171.70	174.00	174.25	175.47	6886337	12083.71	44409	1676284	24.34
INFIBEAM	EQ	25-Oct-2023	18.75	19.45	19.55	18.05	18.70	18.60	18.88	37130918	7009.91	27784	6240645	16.81
INFINIUM	SM	25-Oct-2023	250.00	258.00	258.00	243.00	250.00	250.00	250.33	6000	15.02	3	6000	100.00
INFOBEAN	EQ	25-Oct-2023	430.40	436.90	439.90	422.00	432.00	429.40	428.73	16760	71.86	2745	8605	51.34
INFOLLION	SM	25-Oct-2023	173.55	173.10	186.00	173.10	180.05	180.05	180.06	38400	69.14	23	25600	66.67
INFOMEDIA	BE	25-Oct-2023	4.80	4.65	5.00	4.65	5.00	5.00	4.75	3254	0.15	10	-	-
INFRABEES	EQ	25-Oct-2023	635.03	630.01	639.99	624.98	629.58	628.83	628.70	6859	43.12	489	3788	55.23
INFY	EQ	25-Oct-2023	1408.65	1399.00	1402.55	1361.30	1372.00	1370.05	1377.15	6940777	95584.71	311500	4553720	65.61
INGERRAND	EQ	25-Oct-2023	2894.90	2866.10	2932.15	2820.15	2925.00	2888.00	2883.29	14461	416.95	5646	7914	54.73
INNOVANA	SM	25-Oct-2023	528.00	502.25	502.50	502.25	502.50	502.25	502.26	14800	74.33	3	14800	100.00
INNOVATIVE	SM	25-Oct-2023	5.75	6.00	6.00	5.70	6.00	6.00	5.97	99000	5.91	32	93000	93.94
INOXGREEN	EQ	25-Oct-2023	63.45	63.60	65.60	62.05	63.85	63.15	63.98	1523729	974.90	8028	622972	40.88
INOXWIND	EQ	25-Oct-2023	202.95	205.20	207.95	189.65	201.90	198.00	198.82	1597638	3176.50	24354	494385	30.94
INSECTICID	EQ	25-Oct-2023	488.60	481.60	493.00	480.10	483.90	485.25	484.98	32681	158.50	2608	21430	65.57
INSPIRE	SM	25-Oct-2023	62.55	66.85	67.95	63.50	63.50	63.50	66.29	28000	18.56	12	24000	85.71
INSPIRISYS	BE	25-Oct-2023	67.90	70.90	70.90	66.00	66.90	66.05	66.51	1937	1.29	25	-	-
INTELLECT	EQ	25-Oct-2023	635.80	639.00	651.00	628.60	645.40	644.45	644.01	304375	1960.20	17474	122258	40.17
INTENTECH	EQ	25-Oct-2023	76.55	77.95	77.95	74.50	76.70	76.00	75.98	68006	51.67	1186	33751	49.63
INTLCONV	EQ	25-Oct-2023	76.05	77.90	77.90	72.40	74.50	74.10	74.59	302635	225.73	3773	136499	45.10
INVENTURE	EQ	25-Oct-2023	2.10	2.15	2.20	2.00	2.05	2.05	2.08	3920857	81.68	3087	2123489	54.16
IOB	EQ	25-Oct-2023	37.15	37.65	39.75	36.85	38.90	38.90	38.32	117566812	45052.56	121239	6985479	5.94
IOC	EQ	25-Oct-2023	87.95	88.45	89.20	86.80	87.55	87.60	87.84	9057651	7956.51	73314	4619062	51.00
IOLCP	EQ	25-Oct-2023	422.25	433.00	434.50	404.95	411.90	412.10	418.95	366314	1534.66	19911	137521	37.54
IONEXCHANG	EQ	25-Oct-2023	577.50	583.80	593.75	530.00	549.95	546.70	553.22	415065	2296.24	28624	181571	43.75
IPCALAB	EQ	25-Oct-2023	998.80	998.00	999.90	980.80	996.60	993.60	992.26	806195	7999.58	29812	233552	28.97
IPL	EQ	25-Oct-2023	275.00	270.85	281.60	261.50	267.30	268.30	271.13	1639038	4443.94	16183	314962	19.22
IPSL	SM	25-Oct-2023	131.00	128.00	132.50	128.00	132.05	132.05	130.85	6000	7.85	3	6000	100.00
IRB	EQ	25-Oct-2023	32.05	32.65	33.50	31.50	32.65	32.55	32.69	50913489	16645.91	42510	11438160	22.47
IRBINVIT	IV	25-Oct-2023	70.07	70.30	70.59	70.00	70.40	70.30	70.21	208848	146.64	1120	176262	84.40
IRCON	EQ	25-Oct-2023	142.90	145.85	148.75	132.65	136.75	136.20	139.17	22866664	31823.49	103509	5561371	24.32
IRCTC	EQ	25-Oct-2023	666.20	667.25	673.00	651.10	657.40	658.05	662.21	1305923	8647.99	46597	499488	38.25
IREDA	N4	25-Oct-2023	1060.00	1063.22	1063.22	1063.22	1063.22	1063.22	1063.22	50	0.53	1	50	100.00
IREDA	N6	25-Oct-2023	1325.00	1347.49	1347.49	1329.00	1329.00	1329.00	1338.25	2	0.03	2	1	50.00
IRFC	EQ	25-Oct-2023	72.20	73.40	74.90	68.00	70.35	70.30	71.37	67364514	48077.61	219055	16396514	24.34
IRFC	N2	25-Oct-2023	1086.00	1085.20	1085.26	1085.13	1085.26	1085.26	1085.15	223	2.42	6	207	92.83
IRFC	N4	25-Oct-2023	1075.01	1078.00	1078.00	1069.50	1069.50	1069.50	1077.22	1095	11.80	2	1095	100.00
IRFC	N8	25-Oct-2023	1200.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	2	0.02	2	2	100.00
IRFC	N9	25-Oct-2023	1050.26	1052.00	1052.00	1050.08	1050.51	1050.50	1050.34	1075	11.29	15	1075	100.00
IRFC	NA	25-Oct-2023	1192.00	1192.00	1199.00	1190.10	1190.10	1190.10	1192.10	242	2.88	10	226	93.39
IRFC	ND	25-Oct-2023	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	250	2.63	4	250	100.00
IRFC	NE	25-Oct-2023	1208.40	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
IRFC	NI	25-Oct-2023	1036.02	1038.94	1038.94	1036.01	1038.94	1038.94	1036.65	128	1.33	4	128	100.00
IRFC	NJ	25-Oct-2023	1118.00	1118.00	1124.50	1118.00	1120.00	1119.42	1119.96	205	2.30	7	205	100.00
IRFC	NN	25-Oct-2023	1018.03	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1000	10.25	3	1000	100.00
IRIS	BE	25-Oct-2023	99.75	96.40	103.50	96.00	100.60	101.80	101.08	14578	14.74	180	-	-
IRISDOREME	EQ	25-Oct-2023	88.65	93.70	93.75	84.00	85.80	85.55	87.81	98771	86.73	1050	57310	58.02
ISEC	EQ	25-Oct-2023	654.25	657.70	665.55	636.85	650.00	648.65	648.88	323670	2100.24	14318	148173	45.78
ISFT	EQ	25-Oct-2023	124.65	121.40	143.95	121.40	126.40	126.60	131.14	225839	296.17	3566	137596	60.93
ISGEC	EQ	25-Oct-2023	696.75	714.80	716.80	672.50	678.30	685.95	689.53	121984	841.12	12508	58482	47.94
ISHAN	SM	25-Oct-2023	45.30	47.20	47.55	47.20	47.55	47.55	47.51	48000	22.80	22	46400	96.67
ISMTLTD	EQ	25-Oct-2023	74.00	75.15	76.50	71.25	71.55	71.90	72.95	345067	251.72	2661	181280	52.53
ITBEES	EQ	25-Oct-2023	32.49	32.54	32.75	32.15	32.30	32.28	32.41	5078484	1645.87	20863	3406769	67.08
ITC	EQ	25-Oct-2023	435.90	436.90	438.00	427.05	432.30	432.70	432.29	10889221	47072.52	227701	6318695	58.03
ITDC	EQ	25-Oct-2023	413.75	415.40	456.70	408.00	420.00	420.00	430.83	478352	2060.90	25638	79533	16.63
ITDCEM	EQ	25-Oct-2023	201.80	201.80	207.95	192.35	198.00	196.65	199.21	1348057	2685.47	20524	595742	44.19
ITI	EQ	25-Oct-2023	264.90	269.05	277.95	250.50	264.10	264.35	265.44	6881705	18266.94	62642	869559	12.64
IVC	BE	25-Oct-2023	7.60	7.75	7.80	7.55	7.65	7.70	7.68	104046	7.99	607	-	-
IVP	EQ	25-Oct-2023	158.30	155.60	162.40	152.00	157.65	156.30	157.21	18449	29.00	833	10722	58.12
IVZINGOLD	EQ	25-Oct-2023	5414.50	5477.45	5477.45	5360.00	5368.00	5368.05	5381.00	46	2.48	27	27	58.70
IVZINNIFTY	EQ	25-Oct-2023	2158.30	2157.00	2157.00	2121.30	2121.30	2121.30	2130.45	157	3.34	12	26	16.56
IWEL	EQ	25-Oct-2023	2486.60	2530.00	2530.00	2406.05	2450.00	2444.15	2458.66	3656	89.89	741	2490	68.11
IZMO	BE	25-Oct-2023	188.65	184.90	184.90	184.90	184.90	184.90	184.90	40295	74.51	102	-	-
J&KBANK	EQ	25-Oct-2023	100.50	102.60	103.95	96.85	99.40	99.75	99.77	10132851	10109.42	38034	2792170	27.56
JAGRAN	EQ	25-Oct-2023	98.85	100.10	103.10	98.20	99.90	99.20	100.56	307910	309.65	4121	137863	44.77
JAGSNPHARM	EQ	25-Oct-2023	406.25	408.80	417.85	391.00	405.00	395.15	403.66	22752	91.84	2198	11579	50.89
JAIBALAJI	BE	25-Oct-2023	594.10	580.15	595.00	564.40	565.00	577.00	572.17	287677	1646.00	4508	-	-
JAICORPLTD	EQ	25-Oct-2023	295.30	292.65	304.50	275.55	286.35	285.80	291.41	7143716	20817.74	59281	1725413	24.15
JAIPURKURT	EQ	25-Oct-2023	78.15	81.00	81.55	78.95	80.00	79.65	80.04	2398	1.92	75	1273	53.09
JALAN	SM	25-Oct-2023	5.10	5.35	5.35	5.35	5.35	5.35	5.35	30000	1.61	9	30000	100.00
JAMNAAUTO	EQ	25-Oct-2023	111.00	110.60	113.25	105.05	107.50	107.35	108.41	1591362	1725.21	16443	796066	50.02
JASH	EQ	25-Oct-2023	1337.35	1337.35	1361.90	1292.50	1300.00	1316.25	1338.14	6943	92.91	1401	4477	64.48
JAYAGROGN	EQ	25-Oct-2023	197.80	201.80	201.80	190.30	195.00	194.25	195.59	19177	37.51	1204	9823	51.22
JAYBARMARU	EQ	25-Oct-2023	261.65	264.80	264.80	248.60	252.10	250.85	252.76	82680	208.98	3682	54040	65.36
JAYNECOIND	EQ	25-Oct-2023	35.35	35.45	35.70	33.60	33.60	33.60	34.08	484516	165.13	1165	267417	55.19
JAYSREETEA	EQ	25-Oct-2023	94.05	95.00	96.25	91.70	94.00	93.95	94.21	83824	78.97	2189	33762	40.28
JBCHEPHARM	EQ	25-Oct-2023	1287.35	1287.35	1309.95	1260.00	1300.00	1297.45	1293.31	102679	1327.95	10877	59380	57.83
JBMA	BE	25-Oct-2023	1158.20	1170.90	1194.90	1133.00	1172.00	1171.90	1171.43	46199	541.19	4131	-	-
JCHAC	EQ	25-Oct-2023	1127.75	1127.00	1163.20	1091.00	1132.80	1114.80	1119.76	39287	439.92	7844	16352	41.62
JETAIRWAYS	BZ	25-Oct-2023	59.60	58.40	58.40	58.40	58.40	58.40	58.40	4238	2.47	65	-	-
JETFREIGHT	BE	25-Oct-2023	9.65	9.65	9.95	9.65	9.80	9.80	9.87	43509	4.30	124	-	-
JFLLIFE	SM	25-Oct-2023	46.00	44.00	44.50	44.00	44.50	44.50	44.25	4000	1.77	2	2000	50.00
JHS	EQ	25-Oct-2023	22.00	22.00	22.00	20.90	20.90	20.90	21.16	78006	16.51	260	69729	89.39
JINDALPHOT	EQ	25-Oct-2023	689.75	704.90	729.40	641.35	709.00	687.85	684.14	65013	444.78	5092	15990	24.60
JINDALPOLY	EQ	25-Oct-2023	654.90	654.90	667.55	616.20	630.00	627.85	638.00	58611	373.94	7103	24012	40.97
JINDALSAW	EQ	25-Oct-2023	365.30	372.80	378.50	349.90	357.65	356.95	367.01	1999620	7338.84	19301	1528775	76.45
JINDALSTEL	EQ	25-Oct-2023	640.15	650.00	661.90	646.25	649.70	651.45	655.05	2490628	16314.86	53497	692713	27.81
JINDRILL	EQ	25-Oct-2023	600.35	620.95	628.10	600.35	614.00	616.50	613.52	76519	469.46	7593	27588	36.05
JINDWORLD	EQ	25-Oct-2023	355.05	360.40	382.00	342.00	381.95	360.85	355.40	137126	487.35	7436	49044	35.77
JIOFIN	EQ	25-Oct-2023	206.60	206.60	211.80	206.50	210.50	210.15	209.94	22079260	46354.08	166872	14779199	66.94
JISLDVREQS	BE	25-Oct-2023	31.25	31.30	31.95	29.70	29.70	29.70	30.21	20935	6.32	121	-	-
JISLJALEQS	EQ	25-Oct-2023	58.10	57.50	60.25	55.70	57.35	57.15	57.94	4481539	2596.44	13281	1531682	34.18
JITFINFRA	BE	25-Oct-2023	475.00	479.80	490.00	459.00	481.95	473.15	480.56	117891	566.54	296	-	-
JIWANRAM	SM	25-Oct-2023	18.75	18.75	19.35	18.50	18.55	18.55	18.79	54000	10.15	9	48000	88.89
JKCEMENT	EQ	25-Oct-2023	3175.10	3191.80	3215.95	3076.55	3100.00	3093.05	3128.42	58556	1831.88	8416	21607	36.90
JKIL	EQ	25-Oct-2023	419.35	419.55	431.20	393.55	405.50	407.95	409.04	459115	1877.98	21656	260087	56.65
JKLAKSHMI	EQ	25-Oct-2023	661.35	662.90	671.35	657.10	658.15	659.45	661.91	114600	758.55	7866	72332	63.12
JKPAPER	EQ	25-Oct-2023	379.05	379.50	385.70	365.05	368.70	369.95	375.20	642537	2410.77	18613	262589	40.87
JKTYRE	EQ	25-Oct-2023	298.20	300.60	307.55	287.85	292.20	291.30	296.72	1580818	4690.57	26541	401379	25.39
JLHL	EQ	25-Oct-2023	1004.35	1014.90	1031.45	1006.55	1022.00	1021.60	1022.68	343573	3513.64	4953	325338	94.69
JMA	EQ	25-Oct-2023	74.60	73.10	78.15	73.10	76.00	75.70	76.47	68254	52.19	643	32761	48.00
JMFINANCIL	EQ	25-Oct-2023	80.85	81.60	82.60	77.75	80.05	80.25	80.52	5931322	4775.96	17722	2004029	33.79
JOCIL	EQ	25-Oct-2023	193.00	195.40	208.65	195.30	205.00	205.15	203.02	38140	77.43	906	23351	61.22
JPASSOCIAT	EQ	25-Oct-2023	11.75	12.15	12.25	11.30	11.90	11.90	11.79	36021119	4246.17	13299	12454485	34.58
JPOLYINVST	EQ	25-Oct-2023	680.80	690.00	744.00	640.00	662.00	662.15	686.45	48902	335.69	3062	19039	38.93
JPPOWER	EQ	25-Oct-2023	8.85	8.90	9.15	8.35	8.80	8.75	8.82	126950284	11201.78	41508	26501317	20.88
JSL	EQ	25-Oct-2023	452.95	454.90	464.20	445.10	456.10	454.85	454.44	1401008	6366.70	43540	716358	51.13
JSLL	SM	25-Oct-2023	1152.00	1195.95	1229.00	1169.95	1199.00	1179.65	1195.11	22000	262.93	40	15000	68.18
JSWENERGY	EQ	25-Oct-2023	376.35	380.05	382.30	347.50	366.50	366.20	361.44	12466358	45058.94	123083	4534088	36.37
JSWHL	EQ	25-Oct-2023	4689.55	4689.00	4744.20	4575.00	4650.00	4615.40	4607.74	52475	2417.91	915	51103	97.39
JSWINFRA	EQ	25-Oct-2023	167.35	170.00	170.80	162.35	166.00	165.65	166.83	3701887	6175.88	29662	1438511	38.86
JSWSTEEL	EQ	25-Oct-2023	748.95	754.10	761.85	741.50	745.85	748.30	751.05	2417579	18157.13	91203	1065675	44.08
JTEKTINDIA	EQ	25-Oct-2023	131.20	132.35	134.70	126.05	131.65	131.80	130.84	195330	255.58	4121	91304	46.74
JTLIND	EQ	25-Oct-2023	220.60	224.00	227.65	217.00	220.00	220.55	220.74	696935	1538.40	11528	237841	34.13
JUBLFOOD	EQ	25-Oct-2023	524.85	522.10	538.80	522.10	527.30	529.10	530.78	3244900	17223.25	60699	1498912	46.19
JUBLINDS	EQ	25-Oct-2023	572.40	581.00	581.80	545.05	555.10	556.95	556.17	26260	146.05	3071	11783	44.87
JUBLINGREA	EQ	25-Oct-2023	441.70	442.00	451.95	429.15	435.95	434.15	440.60	178289	785.55	13013	85430	47.92
JUBLPHARMA	EQ	25-Oct-2023	358.50	363.80	369.40	326.15	330.25	330.90	341.26	914306	3120.14	27857	438926	48.01
JUNIORBEES	EQ	25-Oct-2023	464.56	478.50	478.50	458.51	461.00	460.46	462.38	199831	923.98	7785	111856	55.98
JUSTDIAL	EQ	25-Oct-2023	741.60	753.00	759.45	733.00	743.00	746.65	749.90	553747	4152.54	15322	413341	74.64
JWL	EQ	25-Oct-2023	295.30	292.00	300.80	280.55	280.55	280.80	285.65	731108	2088.41	17156	443694	60.69
JYOTHYLAB	EQ	25-Oct-2023	350.95	357.95	362.75	345.45	351.85	351.60	353.41	452087	1597.73	19592	131891	29.17
JYOTISTRUC	BE	25-Oct-2023	13.75	13.50	13.50	13.50	13.50	13.50	13.50	168295	22.72	100	-	-
KABRAEXTRU	EQ	25-Oct-2023	422.40	430.00	446.00	420.05	445.00	441.20	434.74	60758	264.14	4923	25205	41.48
KAJARIACER	EQ	25-Oct-2023	1222.00	1232.00	1236.90	1202.10	1207.00	1207.05	1216.23	210153	2555.93	18548	135787	64.61
KAKATCEM	EQ	25-Oct-2023	207.35	206.00	212.25	203.30	211.80	209.75	208.44	10447	21.78	483	5144	49.24
KALAMANDIR	EQ	25-Oct-2023	241.70	244.00	246.00	235.20	239.85	239.50	239.61	928655	2225.18	22568	418784	45.10
KALYANIFRG	BE	25-Oct-2023	448.35	439.40	439.40	439.40	439.40	439.40	439.40	592	2.60	10	-	-
KALYANKJIL	EQ	25-Oct-2023	287.35	289.75	299.30	282.25	296.00	293.75	293.24	5307028	15562.11	68511	2244941	42.30
KAMATHOTEL	EQ	25-Oct-2023	222.05	210.95	219.80	210.95	211.25	211.40	211.31	353433	746.82	1509	272093	76.99
KAMDHENU	EQ	25-Oct-2023	279.20	278.05	285.90	273.50	284.60	284.20	280.10	134454	376.61	4672	42365	31.51
KAMOPAINTS	BE	25-Oct-2023	157.70	158.00	160.60	149.85	151.55	150.25	150.85	163248	246.25	1023	-	-
KANANIIND	EQ	25-Oct-2023	7.75	7.65	7.75	7.40	7.40	7.40	7.47	193108	14.43	826	145956	75.58
KANDARP	SM	25-Oct-2023	17.00	17.70	18.00	17.65	17.65	17.65	17.78	28000	4.98	7	20000	71.43
KANORICHEM	EQ	25-Oct-2023	121.05	121.10	128.00	120.75	122.05	123.05	123.49	51104	63.11	1812	22341	43.72
KANPRPLA	EQ	25-Oct-2023	118.65	116.05	122.80	116.05	117.10	117.50	117.82	4192	4.94	169	2472	58.97
KANSAINER	EQ	25-Oct-2023	318.95	318.95	321.05	314.40	318.50	318.10	318.79	229516	731.66	12451	134277	58.50
KAPSTON	EQ	25-Oct-2023	177.50	178.05	182.95	172.60	177.50	177.65	177.78	12310	21.88	630	8723	70.86
KARMAENG	BE	25-Oct-2023	44.30	46.00	46.50	42.15	42.35	43.50	45.83	8786	4.03	70	-	-
KARNIKA	ST	25-Oct-2023	75.65	76.00	79.40	76.00	79.40	79.40	78.43	132800	104.15	46	120000	90.36
KARURVYSYA	EQ	25-Oct-2023	140.45	140.45	144.60	139.85	142.10	142.25	142.30	2546858	3624.08	21806	1439323	56.51
KAUSHALYA	BE	25-Oct-2023	9.65	9.45	9.45	9.45	9.45	9.45	9.45	12784	1.21	30	-	-
KAVVERITEL	BE	25-Oct-2023	9.10	8.65	9.55	8.65	8.65	8.75	9.09	38463	3.50	167	-	-
KAYA	EQ	25-Oct-2023	342.00	350.00	355.00	330.00	334.00	333.80	340.73	21366	72.80	1435	11935	55.86
KAYNES	EQ	25-Oct-2023	2341.10	2372.00	2400.00	2269.60	2317.60	2311.85	2356.40	181625	4279.81	16154	122410	67.40
KBCGLOBAL	EQ	25-Oct-2023	2.50	2.55	2.60	2.45	2.45	2.45	2.51	3232592	81.14	1035	2394782	74.08
KCP	EQ	25-Oct-2023	128.35	130.00	131.80	126.50	129.35	129.25	129.06	504987	651.73	5048	246682	48.85
KCPSUGIND	BE	25-Oct-2023	39.75	38.95	38.95	38.95	38.95	38.95	38.95	50187	19.55	196	-	-
KDDL	EQ	25-Oct-2023	1862.50	2167.70	2167.70	1958.10	2030.00	2027.45	2039.00	216227	4408.86	32794	38036	17.59
KDL	SM	25-Oct-2023	363.20	350.00	350.00	326.90	326.90	326.90	329.02	33600	110.55	30	32000	95.24
KEC	EQ	25-Oct-2023	628.25	628.25	631.20	597.00	608.00	614.70	612.13	400487	2451.49	22222	202088	50.46
KECL	EQ	25-Oct-2023	113.30	115.45	116.45	108.35	112.00	112.05	112.40	474442	533.27	6562	149995	31.62
KEEPLEARN	BE	25-Oct-2023	3.10	2.95	3.10	2.95	3.00	3.00	2.96	4500	0.13	27	-	-
KEI	EQ	25-Oct-2023	2545.90	2545.90	2558.65	2356.60	2460.00	2450.10	2429.88	433461	10532.58	48240	173230	39.96
KEL	SM	25-Oct-2023	70.40	68.40	70.70	68.05	70.00	69.95	69.13	30000	20.74	25	24000	80.00
KELLTONTEC	EQ	25-Oct-2023	77.00	77.45	79.20	74.30	75.95	75.50	76.75	930180	713.90	7984	349313	37.55
KENNAMET	EQ	25-Oct-2023	2500.40	2547.00	2547.00	2412.35	2430.50	2476.10	2473.02	16060	397.17	3090	7705	47.98
KERNEX	BE	25-Oct-2023	535.45	540.05	552.80	515.00	540.05	540.15	538.58	62002	333.93	374	-	-
KESORAMIND	BE	25-Oct-2023	78.55	76.60	78.00	74.65	74.65	74.95	75.62	351321	265.67	1170	-	-
KEYFINSERV	BE	25-Oct-2023	128.45	122.05	127.00	122.05	122.05	122.05	122.83	7439	9.14	104	-	-
KFINTECH	EQ	25-Oct-2023	453.05	454.00	466.00	440.25	447.50	446.70	448.65	243863	1094.08	17081	112839	46.27
KHADIM	EQ	25-Oct-2023	366.30	367.00	389.10	366.10	388.90	385.05	380.02	430025	1634.20	17377	123281	28.67
KHAICHEM	EQ	25-Oct-2023	63.60	64.55	65.65	62.50	64.40	63.50	63.67	133519	85.01	1693	54065	40.49
KHAITANLTD	BE	25-Oct-2023	56.85	56.85	56.85	56.00	56.00	56.00	56.78	212	0.12	6	-	-
KHANDSE	EQ	25-Oct-2023	24.60	24.00	25.20	23.40	23.45	23.50	24.19	35865	8.68	1018	11200	31.23
KHFM	SM	25-Oct-2023	51.70	47.05	51.35	47.05	51.35	51.35	49.20	6200	3.05	2	3100	50.00
KICL	EQ	25-Oct-2023	2651.25	2651.00	2690.20	2543.00	2600.00	2572.25	2606.64	3119	81.30	966	1841	59.03
KILITCH	BE	25-Oct-2023	262.65	260.10	260.10	257.40	257.50	257.50	258.81	15813	40.93	44	-	-
KIMS	EQ	25-Oct-2023	1874.85	1889.90	1896.95	1825.25	1835.00	1832.30	1845.10	54132	998.79	19169	29398	54.31
KINGFA	EQ	25-Oct-2023	2234.35	2245.55	2291.00	2165.00	2225.00	2225.60	2222.76	5621	124.94	1444	2906	51.70
KIOCL	EQ	25-Oct-2023	367.50	369.00	381.00	349.15	349.15	349.40	363.99	555303	2021.25	10898	167221	30.11
KIRIINDUS	EQ	25-Oct-2023	273.00	275.85	275.85	266.00	269.00	269.00	270.06	166469	449.57	4396	86793	52.14
KIRLFER	EQ	25-Oct-2023	467.20	469.90	477.95	446.30	460.05	452.20	457.64	220635	1009.71	12385	142158	64.43
KIRLOSBROS	EQ	25-Oct-2023	897.65	918.00	925.00	841.50	877.00	867.55	886.23	134560	1192.52	15559	70524	52.41
KIRLOSENG	EQ	25-Oct-2023	533.85	541.70	549.95	514.20	520.00	520.30	530.33	434130	2302.33	31366	176226	40.59
KIRLOSIND	EQ	25-Oct-2023	2952.20	2940.00	2985.00	2911.55	2949.00	2943.40	2957.73	1725	51.02	521	906	52.52
KIRLPNU	EQ	25-Oct-2023	596.45	603.65	603.65	572.40	583.00	578.80	591.02	105373	622.78	7087	60166	57.10
KITEX	EQ	25-Oct-2023	199.75	199.75	203.20	193.20	197.00	196.50	197.32	127728	252.03	6720	57095	44.70
KKCL	EQ	25-Oct-2023	724.05	762.00	827.45	745.00	785.00	787.40	792.93	1920568	15228.77	98728	217043	11.30
KMSUGAR	EQ	25-Oct-2023	31.60	32.30	32.95	30.25	31.45	31.10	31.64	1991350	630.05	7221	465964	23.40
KNAGRI	SM	25-Oct-2023	134.50	133.00	135.75	132.15	135.75	133.95	133.21	11200	14.92	7	11200	100.00
KNRCON	EQ	25-Oct-2023	261.45	265.00	268.00	260.50	264.50	264.50	264.27	951280	2513.98	19597	358662	37.70
KODYTECH	SM	25-Oct-2023	234.65	238.05	242.00	228.00	233.00	231.80	234.39	15200	35.63	18	10400	68.42
KOHINOOR	EQ	25-Oct-2023	35.15	35.60	37.00	35.50	36.40	36.10	36.32	183635	66.69	1413	94982	51.72
KOKUYOCMLN	BE	25-Oct-2023	134.60	133.00	141.30	132.25	141.30	141.25	138.25	80756	111.64	613	-	-
KOLTEPATIL	EQ	25-Oct-2023	440.60	444.95	461.75	429.35	440.60	436.15	443.24	207545	919.92	20112	81056	39.05
KONTOR	SM	25-Oct-2023	90.85	86.00	89.50	81.15	85.00	85.55	85.68	50400	43.18	42	38400	76.19
KOPRAN	EQ	25-Oct-2023	196.15	196.00	205.65	190.85	196.05	194.60	198.12	419092	830.30	13493	175415	41.86
KORE	SM	25-Oct-2023	292.00	291.00	305.00	291.00	300.00	300.00	303.81	16000	48.61	3	16000	100.00
KOTAKALPHA	EQ	25-Oct-2023	34.05	34.19	34.32	33.18	33.55	33.63	33.67	578789	194.87	1553	385730	66.64
KOTAKBANK	EQ	25-Oct-2023	1740.75	1749.00	1761.75	1722.00	1734.85	1728.05	1743.13	3512668	61230.21	190645	2203413	62.73
KOTAKBKETF	EQ	25-Oct-2023	440.12	444.19	444.19	436.83	439.48	437.85	441.49	134194	592.46	572	116931	87.14
KOTAKCONS	EQ	25-Oct-2023	84.03	84.50	84.99	83.65	83.65	83.65	84.16	251	0.21	20	237	94.42
KOTAKGOLD	EQ	25-Oct-2023	51.76	51.76	51.76	50.45	51.52	51.56	51.52	230782	118.90	1575	159385	69.06
KOTAKIT	EQ	25-Oct-2023	32.46	32.69	33.26	31.80	33.26	32.35	32.21	77722	25.03	610	36707	47.23
KOTAKLIQ	EQ	25-Oct-2023	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	10	0.10	2	0	0.00
KOTAKLOVOL	EQ	25-Oct-2023	15.15	15.52	15.60	14.97	15.38	15.30	15.18	3689	0.56	120	2826	76.61
KOTAKMID50	EQ	25-Oct-2023	112.96	113.00	114.79	110.86	113.24	112.38	112.53	28748	32.35	620	13330	46.37
KOTAKMNC	EQ	25-Oct-2023	22.13	22.13	22.99	21.85	22.40	22.36	22.04	10310	2.27	68	2544	24.68
KOTAKNIFTY	EQ	25-Oct-2023	207.53	209.44	209.60	205.41	209.60	206.44	206.89	156593	323.98	909	142556	91.04
KOTAKNV20	EQ	25-Oct-2023	114.78	114.78	115.55	112.68	114.00	113.99	114.09	17209	19.63	444	10640	61.83
KOTAKPSUBK	EQ	25-Oct-2023	475.84	481.49	489.25	468.30	472.50	473.20	473.43	513037	2428.86	1541	490510	95.61
KOTAKSILVE	EQ	25-Oct-2023	71.38	71.35	71.35	70.28	70.53	70.78	70.74	12773	9.04	84	7353	57.57
KOTARISUG	BE	25-Oct-2023	50.40	50.50	52.75	48.25	50.90	49.85	50.63	148417	75.15	1419	-	-
KOTHARIPET	EQ	25-Oct-2023	127.95	133.05	137.00	124.20	128.00	127.70	130.72	308226	402.91	5783	83889	27.22
KOTHARIPRO	EQ	25-Oct-2023	116.80	119.05	119.05	114.00	116.00	116.15	116.52	14215	16.56	380	6570	46.22
KOTYARK	SM	25-Oct-2023	800.95	801.00	820.05	791.25	815.10	812.65	811.96	28600	232.22	120	23600	82.52
KOVAI	EQ	25-Oct-2023	2636.75	2512.55	2637.70	2505.60	2581.00	2576.65	2570.42	5822	149.65	1384	3185	54.71
KPIGREEN	EQ	25-Oct-2023	799.10	820.00	834.00	793.05	810.00	813.05	810.47	167022	1353.67	11057	70028	41.93
KPIL	EQ	25-Oct-2023	701.70	690.00	705.00	658.50	665.05	666.30	672.10	617590	4150.83	35574	319809	51.78
KPITTECH	EQ	25-Oct-2023	1151.90	1163.00	1178.15	1138.70	1143.05	1147.85	1155.20	824513	9524.77	47299	429910	52.14
KPRMILL	EQ	25-Oct-2023	795.95	792.70	814.40	758.20	786.95	793.60	785.75	370991	2915.06	22774	106265	28.64
KRBL	EQ	25-Oct-2023	361.35	367.00	385.00	353.15	358.70	358.60	362.51	439187	1592.10	18430	143891	32.76
KREBSBIO	EQ	25-Oct-2023	71.05	71.25	71.90	67.70	68.65	68.25	70.08	11030	7.73	335	3314	30.05
KRIDHANINF	BE	25-Oct-2023	2.35	2.35	2.40	2.30	2.30	2.30	2.39	5365	0.13	19	-	-
KRISHANA	EQ	25-Oct-2023	514.80	262.05	269.00	252.65	259.90	257.95	262.27	133680	350.60	4666	63204	47.28
KRISHCA	SM	25-Oct-2023	203.85	206.35	207.00	197.75	199.00	199.00	202.66	24000	48.64	12	24000	100.00
KRISHIVAL	SM	25-Oct-2023	271.95	285.50	285.50	268.00	268.00	268.00	280.77	12000	33.69	19	9000	75.00
KRISHNADEF	SM	25-Oct-2023	280.25	280.25	291.90	280.00	280.00	280.00	282.88	10000	28.29	10	9000	90.00
KRITI	EQ	25-Oct-2023	99.50	100.95	102.65	98.00	98.25	98.40	100.23	72149	72.31	1726	45523	63.10
KRITIKA	BE	25-Oct-2023	21.70	21.70	21.70	21.60	21.70	21.70	21.70	129566	28.11	397	-	-
KRITINUT	BE	25-Oct-2023	77.30	75.75	75.75	75.75	75.75	75.75	75.75	23700	17.95	58	-	-
KRSNAA	EQ	25-Oct-2023	695.00	695.00	695.00	670.10	686.50	685.10	682.97	64003	437.12	5265	40075	62.61
KSB	EQ	25-Oct-2023	2983.95	2976.00	3083.00	2821.50	2850.00	2865.35	2912.47	50651	1475.19	9437	26874	53.06
KSCL	EQ	25-Oct-2023	642.75	646.10	662.00	632.00	637.00	637.65	649.36	219370	1424.51	13058	76873	35.04
KSHITIJPOL	BE	25-Oct-2023	6.25	5.95	6.50	5.95	6.50	6.45	6.29	531971	33.48	559	-	-
KSL	EQ	25-Oct-2023	450.05	452.00	468.35	423.50	438.00	438.80	444.25	142089	631.23	15906	57516	40.48
KSOLVES	BE	25-Oct-2023	1067.80	1070.00	1075.00	1016.00	1048.60	1032.00	1041.05	20769	216.22	2845	-	-
KTKBANK	EQ	25-Oct-2023	223.70	225.00	231.60	220.25	226.50	225.90	227.18	1601257	3637.79	16898	624783	39.02
KUANTUM	EQ	25-Oct-2023	177.00	179.05	181.15	168.85	171.50	173.10	173.36	297765	516.21	6329	112978	37.94
L&TFH	EQ	25-Oct-2023	132.50	132.80	137.40	131.70	131.85	132.40	134.55	17582620	23657.28	124538	8074162	45.92
L&TFINANCE	NC	25-Oct-2023	1060.00	1058.90	1059.00	1055.00	1055.10	1055.53	1055.85	286	3.02	11	286	100.00
L&TFINANCE	NE	25-Oct-2023	1020.10	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	3	0.03	1	3	100.00
L&TFINANCE	NG	25-Oct-2023	1105.00	1101.60	1103.00	1101.50	1102.05	1102.05	1101.67	126	1.39	5	126	100.00
L&TFINANCE	NI	25-Oct-2023	1058.30	1084.75	1084.75	1064.90	1064.90	1066.17	1066.96	112	1.19	5	106	94.64
L&TFINANCE	NU	25-Oct-2023	1080.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	7	0.07	1	7	100.00
L&TFINANCE	Y7	25-Oct-2023	1001.39	1001.55	1002.00	1001.00	1001.00	1001.92	1001.56	227	2.27	7	227	100.00
L&TFINANCE	Y9	25-Oct-2023	1087.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	100	1.09	1	100	100.00
LAGNAM	BE	25-Oct-2023	66.40	65.80	69.70	64.15	68.90	68.45	68.56	34309	23.52	112	-	-
LAL	BE	25-Oct-2023	263.30	275.90	275.90	264.00	266.65	266.65	267.07	1103	2.95	20	-	-
LALPATHLAB	EQ	25-Oct-2023	2442.40	2436.00	2453.85	2353.55	2375.70	2379.10	2419.32	177918	4304.41	18629	70761	39.77
LAMBODHARA	EQ	25-Oct-2023	152.50	152.55	160.00	149.05	152.25	150.35	153.44	17018	26.11	1347	6587	38.71
LANDMARK	EQ	25-Oct-2023	716.00	721.00	731.35	700.00	709.75	708.20	707.72	143289	1014.08	26392	82531	57.60
LAOPALA	EQ	25-Oct-2023	436.35	438.55	442.40	415.00	420.50	419.80	425.69	89860	382.53	9891	34803	38.73
LASA	BE	25-Oct-2023	24.95	25.30	26.15	24.10	24.95	24.70	25.03	20945	5.24	141	-	-
LATENTVIEW	EQ	25-Oct-2023	409.85	411.10	417.05	400.05	407.80	409.75	409.47	585094	2395.80	21551	279645	47.79
LATTEYS	EQ	25-Oct-2023	36.05	36.00	37.00	35.05	36.40	36.45	36.50	70716	25.81	366	40489	57.26
LAURUSLABS	EQ	25-Oct-2023	362.40	363.00	368.10	351.70	357.45	356.65	358.34	3930630	14085.16	39148	1325535	33.72
LAXMICOT	EQ	25-Oct-2023	21.90	22.75	23.00	21.50	22.00	21.85	22.06	26251	5.79	214	11980	45.64
LAXMIMACH	EQ	25-Oct-2023	13988.80	14000.00	14062.40	13400.00	13670.00	13785.40	13790.48	2852	393.30	1144	1599	56.07
LCCINFOTEC	BE	25-Oct-2023	1.70	1.75	1.75	1.65	1.75	1.75	1.74	70134	1.22	92	-	-
LEMERITE	SM	25-Oct-2023	44.10	45.70	45.70	45.70	45.70	45.70	45.70	1600	0.73	1	1600	100.00
LEMONTREE	EQ	25-Oct-2023	111.85	110.00	113.80	106.50	107.75	107.50	109.44	6738232	7374.49	52508	2955757	43.87
LEXUS	BE	25-Oct-2023	40.30	41.80	41.80	39.75	40.75	40.75	40.56	8215	3.33	41	-	-
LFIC	EQ	25-Oct-2023	145.00	145.10	147.70	136.20	141.95	140.75	141.10	12939	18.26	518	7606	58.78
LGBBROSLTD	EQ	25-Oct-2023	1017.85	1020.00	1031.65	963.90	983.00	992.00	995.17	72131	717.82	7638	34072	47.24
LGBFORGE	EQ	25-Oct-2023	9.20	9.70	9.70	8.85	9.00	8.95	9.10	124036	11.28	471	72406	58.37
LIBAS	EQ	25-Oct-2023	13.45	13.20	13.45	12.90	12.95	13.05	13.21	1331450	175.85	2916	80418	6.04
LIBERTSHOE	EQ	25-Oct-2023	305.75	308.95	313.40	290.00	295.00	294.85	302.02	229354	692.69	11464	67233	29.31
LICHSGFIN	EQ	25-Oct-2023	451.85	454.00	455.85	441.30	449.00	447.00	448.86	1605450	7206.16	40309	810682	50.50
LICI	EQ	25-Oct-2023	617.45	620.00	623.60	608.55	613.50	611.05	615.66	1094888	6740.78	34960	635883	58.08
LICMFGOLD	EQ	25-Oct-2023	5535.05	5560.10	5560.10	5515.00	5515.00	5518.75	5540.90	158	8.75	57	131	82.91
LICNETFGSC	EQ	25-Oct-2023	23.87	24.10	24.10	23.48	23.80	23.80	23.74	55766	13.24	98	45750	82.04
LICNETFN50	EQ	25-Oct-2023	209.54	209.25	210.67	206.98	208.50	208.37	209.38	929	1.95	88	778	83.75
LICNETFSEN	EQ	25-Oct-2023	726.28	739.70	739.70	699.56	706.14	700.35	719.53	1170	8.42	86	149	12.74
LICNFNHGP	EQ	25-Oct-2023	210.65	208.15	210.85	204.00	204.25	204.29	205.44	1020	2.10	72	689	67.55
LIKHITHA	EQ	25-Oct-2023	303.15	304.50	309.70	292.05	295.60	296.50	299.23	166479	498.16	8074	85657	51.45
LINC	EQ	25-Oct-2023	793.55	803.95	812.45	777.95	789.50	781.60	788.83	32519	256.52	5138	17827	54.82
LINCOLN	EQ	25-Oct-2023	482.35	480.20	487.95	474.00	480.00	479.95	477.47	53964	257.66	4651	28424	52.67
LINDEINDIA	EQ	25-Oct-2023	6124.60	6156.75	6250.00	6001.00	6020.00	6076.30	6086.60	63635	3873.21	14250	22282	35.02
LIQUID	EQ	25-Oct-2023	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	76557	765.57	149	28526	37.26
LIQUIDBEES	EQ	25-Oct-2023	999.99	1000.00	1000.01	970.00	1000.00	999.99	1000.00	3018272	30182.67	8765	2126237	70.45
LIQUIDETF	EQ	25-Oct-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	163886	1638.86	574	129024	78.73
LLOYDS	SM	25-Oct-2023	79.50	79.00	79.00	75.55	75.55	75.55	76.14	21000	15.99	7	18000	85.71
LLOYDSENGG	BE	25-Oct-2023	46.30	47.00	47.00	44.00	44.00	44.00	44.62	1819000	811.66	6710	-	-
LLOYDSME	EQ	25-Oct-2023	518.35	501.05	531.70	500.00	516.00	516.45	512.89	585161	3001.22	16355	394299	67.38
LODHA	EQ	25-Oct-2023	783.50	777.50	783.95	751.00	756.50	758.65	763.53	1419305	10836.80	59206	427899	30.15
LOKESHMACH	EQ	25-Oct-2023	223.10	223.90	233.00	213.40	230.70	230.55	223.42	203081	453.72	7421	105366	51.88
LORDSCHLO	EQ	25-Oct-2023	158.80	160.95	161.90	154.00	154.15	156.25	158.80	8882	14.10	406	6546	73.70
LOTUSEYE	BE	25-Oct-2023	83.70	83.50	86.40	83.20	83.30	83.30	84.16	3860	3.25	67	-	-
LOVABLE	EQ	25-Oct-2023	125.05	126.20	129.90	123.10	124.00	124.05	125.74	18696	23.51	630	10927	58.45
LOWVOL	EQ	25-Oct-2023	149.55	153.28	153.28	149.37	149.55	149.55	150.31	7	0.01	7	5	71.43
LOYALTEX	EQ	25-Oct-2023	581.45	582.00	595.90	570.10	595.90	581.40	586.40	404	2.37	115	302	74.75
LPDC	BE	25-Oct-2023	7.55	7.50	7.80	7.20	7.25	7.25	7.40	77037	5.70	203	-	-
LT	EQ	25-Oct-2023	2958.30	2959.00	2965.50	2910.30	2919.95	2916.10	2934.72	2108353	61874.27	163245	1428452	67.75
LTGILTBEES	EQ	25-Oct-2023	24.17	24.24	24.26	24.21	24.22	24.22	24.23	320131	77.58	204	240619	75.16
LTIM	EQ	25-Oct-2023	5201.75	5236.95	5295.00	5180.95	5218.00	5204.05	5238.62	293641	15382.75	45304	105603	35.96
LTTS	EQ	25-Oct-2023	4215.50	4230.90	4252.45	4187.00	4204.95	4208.50	4223.17	170213	7188.38	18754	64469	37.88
LUMAXIND	EQ	25-Oct-2023	2111.25	2131.90	2151.90	2099.00	2109.05	2115.15	2113.56	4077	86.17	1121	2058	50.48
LUMAXTECH	EQ	25-Oct-2023	344.40	344.40	360.00	332.35	354.00	353.70	346.30	121172	419.62	7524	51021	42.11
LUPIN	EQ	25-Oct-2023	1168.00	1190.00	1190.00	1135.25	1141.00	1143.70	1152.55	1055178	12161.41	30900	422362	40.03
LUXIND	EQ	25-Oct-2023	1294.70	1296.05	1320.00	1276.40	1302.00	1304.90	1299.88	33622	437.05	6083	14110	41.97
LXCHEM	EQ	25-Oct-2023	263.30	266.10	270.55	254.10	259.00	258.40	260.86	785033	2047.82	23030	274697	34.99
LYKALABS	EQ	25-Oct-2023	109.25	110.75	113.35	107.50	109.60	109.00	109.88	90019	98.92	1487	49305	54.77
LYPSAGEMS	BE	25-Oct-2023	5.15	5.15	5.30	5.05	5.20	5.20	5.12	17329	0.89	56	-	-
M&M	EQ	25-Oct-2023	1565.15	1574.00	1576.60	1547.00	1570.95	1569.10	1564.71	2510769	39286.25	100426	1814824	72.28
M&MFIN	EQ	25-Oct-2023	272.80	273.90	276.75	269.20	273.25	273.60	274.14	1710365	4688.71	18145	457955	26.78
M&MFIN	N2	25-Oct-2023	1053.00	1057.00	1057.00	1051.00	1051.15	1051.15	1053.74	900	9.48	11	550	61.11
MAANALU	BE	25-Oct-2023	108.10	102.80	112.00	102.80	110.00	111.30	108.14	198306	214.45	1270	-	-
MACPOWER	EQ	25-Oct-2023	441.30	484.00	529.55	461.10	510.00	511.55	502.64	3154643	15856.49	73932	316885	10.05
MADHAV	EQ	25-Oct-2023	50.05	51.50	51.50	46.55	46.60	47.25	48.31	119814	57.89	2422	27027	22.56
MADHAVBAUG	SM	25-Oct-2023	287.65	290.00	290.00	285.00	285.00	285.00	289.17	4800	13.88	3	4800	100.00
MADHUCON	EQ	25-Oct-2023	5.65	5.90	5.90	5.40	5.40	5.40	5.71	87501	5.00	220	65893	75.31
MADHUSUDAN	SM	25-Oct-2023	118.00	120.00	120.00	115.00	116.00	116.00	117.27	38000	44.56	19	34000	89.47
MADRASFERT	EQ	25-Oct-2023	75.05	76.20	77.70	72.50	75.25	75.50	75.28	1183922	891.24	8590	207276	17.51
MAFANG	EQ	25-Oct-2023	60.63	61.06	61.49	61.06	61.16	61.28	61.32	298152	182.82	2246	241373	80.96
MAGADSUGAR	EQ	25-Oct-2023	658.95	683.00	725.00	676.75	707.00	701.15	702.17	148962	1045.97	16083	19417	13.03
MAGNUM	BE	25-Oct-2023	54.00	56.70	56.70	51.30	52.00	51.30	54.35	289493	157.34	564	-	-
MAGSON	SM	25-Oct-2023	85.25	85.50	85.50	83.00	83.00	83.00	83.74	28000	23.45	12	26000	92.86
MAHABANK	EQ	25-Oct-2023	40.35	40.70	42.40	39.50	41.45	41.50	41.21	69044943	28450.54	69614	11585332	16.78
MAHAPEXLTD	EQ	25-Oct-2023	138.90	141.45	142.65	136.90	137.00	139.80	140.62	1407	1.98	226	510	36.25
MAHASTEEL	EQ	25-Oct-2023	73.25	73.55	76.70	70.65	74.00	73.70	73.44	17034	12.51	450	7324	43.00
MAHEPC	EQ	25-Oct-2023	118.45	118.95	120.25	111.90	114.45	113.50	115.58	82480	95.33	1425	34059	41.29
MAHESHWARI	EQ	25-Oct-2023	77.10	78.00	81.90	72.45	79.50	80.35	78.34	69362	54.34	536	38746	55.86
MAHKTECH	EQ	25-Oct-2023	13.12	13.27	13.49	13.27	13.40	13.37	13.39	393933	52.77	1206	294209	74.69
MAHLIFE	EQ	25-Oct-2023	499.15	499.15	513.55	497.10	505.70	507.25	502.04	715142	3590.28	11025	619361	86.61
MAHLOG	EQ	25-Oct-2023	368.95	350.00	379.45	349.50	361.80	368.55	362.36	1216112	4406.69	40877	214335	17.62
MAHSCOOTER	EQ	25-Oct-2023	8243.30	8284.55	8398.45	7930.00	8059.00	8019.65	8096.59	9506	769.66	3367	3748	39.43
MAHSEAMLES	EQ	25-Oct-2023	667.55	665.00	672.95	633.10	643.90	648.45	652.05	317396	2069.58	22668	136879	43.13
MAITHANALL	EQ	25-Oct-2023	1015.60	1016.00	1051.00	1004.65	1028.70	1026.55	1026.84	42143	432.74	4002	15848	37.61
MAKEINDIA	EQ	25-Oct-2023	96.63	93.75	97.28	93.75	96.18	96.19	96.19	7108	6.84	397	5643	79.39
MAKS	SM	25-Oct-2023	80.85	84.85	84.85	84.85	84.85	84.85	84.85	6000	5.09	1	6000	100.00
MAL	SM	25-Oct-2023	54.40	54.00	54.00	51.00	51.95	52.00	52.32	73600	38.51	45	57600	78.26
MALLCOM	EQ	25-Oct-2023	1049.90	1065.55	1071.05	1010.00	1024.40	1017.50	1033.54	13088	135.27	2782	6417	49.03
MALUPAPER	EQ	25-Oct-2023	36.85	36.85	38.85	36.10	36.25	36.60	37.48	154541	57.92	1825	18063	11.69
MANAKALUCO	EQ	25-Oct-2023	23.95	24.05	24.70	22.65	23.45	23.30	23.68	91300	21.62	1262	46789	51.25
MANAKCOAT	BE	25-Oct-2023	25.20	25.20	25.55	23.95	24.70	24.50	24.38	29452	7.18	253	-	-
MANAKSIA	EQ	25-Oct-2023	137.45	137.45	139.35	133.00	136.00	135.55	135.88	95655	129.98	1946	43092	45.05
MANAKSTEEL	EQ	25-Oct-2023	42.90	42.95	43.75	41.10	41.10	41.55	42.20	119906	50.60	1701	47963	40.00
MANALIPETC	EQ	25-Oct-2023	65.10	65.00	74.00	63.55	69.90	69.75	67.04	1081349	724.96	7694	470482	43.51
MANAPPURAM	EQ	25-Oct-2023	134.85	136.20	138.35	130.00	131.05	131.75	133.60	10073695	13458.74	44588	4502106	44.69
MANGALAM	EQ	25-Oct-2023	100.55	101.05	103.80	99.95	101.50	102.40	102.52	91148	93.44	1027	38098	41.80
MANGCHEFER	EQ	25-Oct-2023	104.90	105.00	105.60	101.00	103.50	103.45	102.98	316467	325.91	3004	164893	52.10
MANGLMCEM	EQ	25-Oct-2023	358.55	362.00	372.30	355.05	370.50	370.20	365.64	165471	605.03	5038	120057	72.55
MANINDS	EQ	25-Oct-2023	199.15	198.20	208.70	193.20	206.25	204.25	201.25	459923	925.61	11675	175526	38.16
MANINFRA	EQ	25-Oct-2023	150.55	151.60	153.45	142.70	144.90	144.50	146.27	2689806	3934.42	24356	1221158	45.40
MANKIND	EQ	25-Oct-2023	1749.40	1750.00	1751.95	1705.30	1735.90	1729.15	1723.06	148948	2566.47	16549	89196	59.88
MANOMAY	EQ	25-Oct-2023	117.10	117.25	123.95	117.00	123.95	120.65	119.30	2157	2.57	83	1840	85.30
MANORAMA	EQ	25-Oct-2023	2171.50	2199.00	2208.00	2062.95	2062.95	2071.95	2100.86	8451	177.54	1519	5451	64.50
MANORG	EQ	25-Oct-2023	369.30	374.00	376.00	355.00	363.80	359.80	366.17	6088	22.29	629	4225	69.40
MANUGRAPH	BE	25-Oct-2023	22.75	22.15	22.75	21.65	21.70	21.80	21.79	20237	4.41	71	-	-
MANYAVAR	EQ	25-Oct-2023	1297.40	1298.60	1319.20	1285.00	1300.00	1294.95	1300.86	142129	1848.90	9563	109161	76.80
MAPMYINDIA	EQ	25-Oct-2023	1891.15	1900.00	1989.00	1872.00	1968.00	1962.50	1944.72	299329	5821.11	33850	69301	23.15
MARALOVER	EQ	25-Oct-2023	64.70	66.95	68.20	64.75	65.90	65.70	66.63	19304	12.86	421	10266	53.18
MARATHON	EQ	25-Oct-2023	425.10	430.00	441.95	412.55	417.35	416.05	421.28	71596	301.62	6790	34353	47.98
MARCO	SM	25-Oct-2023	48.25	48.25	51.40	47.00	49.90	49.90	49.24	105000	51.70	34	72000	68.57
MARICO	EQ	25-Oct-2023	537.10	535.10	547.60	535.00	542.40	542.65	542.08	1349601	7315.92	33884	848848	62.90
MARINE	BE	25-Oct-2023	72.05	71.85	71.85	68.45	68.45	68.45	69.00	329802	227.58	1238	-	-
MARKSANS	EQ	25-Oct-2023	101.15	101.40	105.05	99.50	101.60	101.50	101.96	1466007	1494.69	13402	687246	46.88
MARSHALL	EQ	25-Oct-2023	54.35	54.60	56.05	52.40	54.00	55.05	54.95	235501	129.41	580	128637	54.62
MARUTI	EQ	25-Oct-2023	10553.65	10520.00	10647.45	10501.60	10620.00	10588.85	10586.22	401105	42461.86	66487	225465	56.21
MASFIN	EQ	25-Oct-2023	897.65	897.00	914.80	867.00	881.80	880.45	889.83	53054	472.09	9407	22394	42.21
MASKINVEST	BE	25-Oct-2023	56.25	55.25	55.25	55.25	55.25	55.25	55.25	1	0.00	1	-	-
MASPTOP50	EQ	25-Oct-2023	31.56	32.50	32.50	31.26	31.34	31.45	31.51	287710	90.64	813	253127	87.98
MASTEK	EQ	25-Oct-2023	2165.30	2165.30	2220.95	2141.00	2173.00	2185.30	2190.15	78756	1724.87	13363	36990	46.97
MASTER	SM	25-Oct-2023	141.90	140.30	140.50	140.25	140.50	140.50	140.38	25000	35.10	16	13000	52.00
MATRIMONY	EQ	25-Oct-2023	564.35	567.00	568.35	551.00	560.00	561.80	559.45	12794	71.58	1519	8833	69.04
MAWANASUG	EQ	25-Oct-2023	96.15	99.35	101.40	96.40	97.85	97.10	98.81	313693	309.95	3734	113389	36.15
MAXHEALTH	EQ	25-Oct-2023	577.85	580.05	580.95	549.10	572.90	569.10	564.17	2723739	15366.54	66187	1672578	61.41
MAXIND	EQ	25-Oct-2023	135.20	134.20	141.00	130.75	136.00	136.70	137.11	74818	102.58	2298	31490	42.09
MAYURUNIQ	EQ	25-Oct-2023	521.75	526.45	527.75	507.50	519.00	520.15	515.78	125228	645.91	10085	70976	56.68
MAZDA	EQ	25-Oct-2023	1263.95	1292.95	1296.60	1238.05	1261.95	1251.50	1262.09	9928	125.30	1848	4357	43.89
MAZDOCK	EQ	25-Oct-2023	1935.55	1936.10	1982.90	1824.05	1852.75	1855.10	1898.92	1351108	25656.52	91974	261556	19.36
MBAPL	EQ	25-Oct-2023	313.20	313.20	321.45	309.00	309.00	309.40	314.42	19269	60.59	2822	6395	33.19
MBECL	BE	25-Oct-2023	4.60	4.80	4.80	4.40	4.70	4.55	4.70	882884	41.51	330	-	-
MBLINFRA	EQ	25-Oct-2023	32.00	33.00	33.15	30.40	31.50	31.55	31.50	267038	84.11	1158	166737	62.44
MCDOWELL-N	EQ	25-Oct-2023	1012.10	1012.10	1029.65	1007.15	1011.10	1011.00	1016.77	487319	4954.92	37601	213345	43.78
MCL	BE	25-Oct-2023	27.95	28.75	28.75	26.60	27.80	27.55	27.73	15481	4.29	153	-	-
MCLEODRUSS	BE	25-Oct-2023	18.70	18.95	19.00	18.00	18.20	18.25	18.50	182126	33.70	407	-	-
MCON	SM	25-Oct-2023	133.05	133.00	133.00	126.45	126.50	126.50	128.98	21000	27.09	7	15000	71.43
MCX	EQ	25-Oct-2023	2212.70	2265.50	2282.95	2205.10	2233.50	2228.95	2242.27	1642001	36818.13	81638	447864	27.28
MDL	SM	25-Oct-2023	47.80	45.55	45.55	45.50	45.50	45.50	45.53	4000	1.82	2	4000	100.00
MEDANTA	EQ	25-Oct-2023	749.95	754.90	763.55	725.80	738.80	733.30	740.87	349359	2588.31	20667	223361	63.93
MEDICAMEQ	EQ	25-Oct-2023	570.90	570.60	591.05	565.00	572.60	582.70	581.40	11196	65.09	1487	7234	64.61
MEDICO	EQ	25-Oct-2023	75.80	76.25	77.90	73.00	73.00	73.65	74.02	176228	130.45	827	44899	25.48
MEDPLUS	EQ	25-Oct-2023	801.25	805.00	813.80	795.10	806.00	803.35	804.18	151638	1219.45	13923	91323	60.22
MEGAFLEX	SM	25-Oct-2023	44.00	43.50	44.00	43.50	44.00	44.00	43.75	6000	2.63	2	6000	100.00
MEGASOFT	BE	25-Oct-2023	45.40	45.40	46.00	43.15	43.15	43.15	43.49	134872	58.65	316	-	-
MEGASTAR	EQ	25-Oct-2023	282.30	282.30	290.45	278.00	287.80	284.15	284.11	8070	22.93	794	3253	40.31
MELSTAR	BZ	25-Oct-2023	2.20	2.20	2.30	2.10	2.10	2.10	2.16	1584	0.03	12	-	-
MENONBE	EQ	25-Oct-2023	145.85	147.90	148.05	139.75	142.70	142.10	144.68	182964	264.71	3455	71552	39.11
MEP	EQ	25-Oct-2023	12.75	12.85	13.20	11.80	12.20	12.20	12.30	724560	89.15	1248	461140	63.64
METROBRAND	EQ	25-Oct-2023	1205.00	1203.95	1238.55	1190.15	1193.30	1212.10	1215.70	163008	1981.69	14135	78268	48.01
METROPOLIS	EQ	25-Oct-2023	1482.40	1484.95	1498.25	1431.50	1436.60	1443.05	1468.66	263285	3866.75	20383	108413	41.18
MFSL	EQ	25-Oct-2023	890.15	890.00	897.90	877.55	880.20	884.90	887.67	1062548	9431.93	39891	712943	67.10
MGEL	EQ	25-Oct-2023	16.60	17.40	17.40	16.95	17.40	17.35	17.39	1073937	186.71	1548	644626	60.02
MGL	EQ	25-Oct-2023	1018.75	1018.95	1041.75	1004.55	1012.90	1011.55	1024.56	577020	5911.91	21765	195951	33.96
MHHL	SM	25-Oct-2023	60.50	62.50	72.60	62.50	72.60	72.60	71.16	243000	172.93	63	192000	79.01
MHLXMIRU	EQ	25-Oct-2023	194.45	185.00	196.25	185.00	189.00	190.55	191.98	6093	11.70	436	3082	50.58
MHRIL	EQ	25-Oct-2023	408.60	407.20	418.60	386.20	395.00	395.60	399.43	442394	1767.04	21131	166620	37.66
MICEL	EQ	25-Oct-2023	44.55	42.35	42.35	42.35	42.35	42.35	42.35	105575	44.71	636	105575	100.00
MID150BEES	EQ	25-Oct-2023	149.24	153.70	153.70	144.75	148.38	148.23	148.47	435459	646.52	5380	209182	48.04
MIDCAPETF	EQ	25-Oct-2023	14.69	15.15	15.15	14.42	14.60	14.58	14.62	424465	62.06	2369	333898	78.66
MIDHANI	EQ	25-Oct-2023	395.20	398.05	406.20	383.00	394.20	395.30	396.84	1269064	5036.19	32808	419458	33.05
MILTON	SM	25-Oct-2023	28.65	27.25	27.25	27.25	27.25	27.25	27.25	8800	2.40	2	8800	100.00
MINDACORP	EQ	25-Oct-2023	326.65	328.00	334.55	315.00	330.00	327.15	327.10	1018982	3333.05	19060	488300	47.92
MINDSPACE	RR	25-Oct-2023	311.62	312.20	315.90	309.00	310.00	309.49	311.38	48046	149.61	2105	37178	77.38
MINDTECK	EQ	25-Oct-2023	171.10	171.50	178.80	165.60	166.75	167.35	171.28	48857	83.68	3048	27476	56.24
MIRCELECTR	BE	25-Oct-2023	18.60	18.25	18.25	18.25	18.25	18.25	18.25	9992	1.82	39	-	-
MIRZAINT	EQ	25-Oct-2023	47.15	47.60	48.20	44.70	46.50	46.30	46.39	765788	355.25	5627	253275	33.07
MITCON	EQ	25-Oct-2023	77.75	75.60	80.15	75.45	78.30	78.95	78.43	32931	25.83	637	16792	50.99
MITTAL	EQ	25-Oct-2023	17.35	17.60	17.95	17.40	17.50	17.75	17.70	357167	63.21	352	146057	40.89
MKPL	EQ	25-Oct-2023	842.45	842.45	900.00	842.40	884.95	894.05	871.50	237480	2069.63	6418	126449	53.25
MMFL	EQ	25-Oct-2023	866.95	866.95	873.90	852.00	860.00	863.90	860.75	15637	134.60	1904	9575	61.23
MMP	BE	25-Oct-2023	210.75	210.75	219.00	202.85	217.80	214.55	211.03	4085	8.62	87	-	-
MMTC	EQ	25-Oct-2023	60.40	58.60	58.70	57.40	57.40	57.40	57.78	3916109	2262.67	10513	1725326	44.06
MODIRUBBER	BE	25-Oct-2023	85.40	85.40	89.20	83.85	84.00	84.50	86.90	9312	8.09	89	-	-
MODISONLTD	BE	25-Oct-2023	76.30	74.55	76.55	74.50	76.00	75.70	75.89	25938	19.68	148	-	-
MOGSEC	EQ	25-Oct-2023	52.80	52.89	52.90	52.83	52.86	52.86	52.89	6480	3.43	28	6221	96.00
MOHEALTH	EQ	25-Oct-2023	27.57	28.50	28.50	27.45	27.45	27.50	27.65	9784	2.71	154	6649	67.96
MOHITIND	BE	25-Oct-2023	18.15	18.25	18.95	17.50	18.40	18.35	17.96	15907	2.86	52	-	-
MOIL	EQ	25-Oct-2023	227.65	229.90	236.75	220.05	225.70	224.65	228.40	1665010	3802.84	31322	482311	28.97
MOKSH	BE	25-Oct-2023	14.80	14.80	14.90	14.10	14.40	14.45	14.42	113130	16.31	716	-	-
MOL	EQ	25-Oct-2023	75.95	76.00	76.75	73.70	73.95	74.10	74.90	683366	511.82	5436	365885	53.54
MOLDTECH	EQ	25-Oct-2023	304.45	309.55	330.75	287.65	297.90	293.80	301.97	193830	585.31	13630	114498	59.07
MOLDTKPAC	EQ	25-Oct-2023	870.25	878.20	883.00	850.00	859.00	858.15	866.77	52987	459.27	7186	29310	55.32
MOLOWVOL	EQ	25-Oct-2023	28.47	28.50	28.50	28.13	28.15	28.15	28.31	743	0.21	36	691	93.00
MOM100	EQ	25-Oct-2023	41.43	42.65	44.40	40.69	42.99	41.60	41.50	947836	393.33	2999	773948	81.65
MOM50	EQ	25-Oct-2023	196.37	196.37	200.48	193.36	194.85	194.78	195.17	2936	5.73	105	1270	43.26
MOMENTUM	EQ	25-Oct-2023	22.51	22.51	23.40	22.22	22.30	22.35	22.49	49366	11.10	127	44139	89.41
MOMOMENTUM	EQ	25-Oct-2023	45.32	46.70	46.70	44.55	44.75	44.87	44.97	19216	8.64	282	14185	73.82
MON100	EQ	25-Oct-2023	117.30	119.85	119.85	117.76	118.95	118.86	118.96	223452	265.82	4755	124851	55.87
MONARCH	EQ	25-Oct-2023	397.00	409.40	419.90	372.60	381.80	383.15	388.34	497248	1931.03	15892	131815	26.51
MONIFTY500	EQ	25-Oct-2023	17.07	17.40	17.40	16.75	16.99	16.89	16.98	108316	18.39	726	83991	77.54
MONOPHARMA	SM	25-Oct-2023	44.30	45.00	48.00	42.15	46.70	45.85	46.84	136000	63.70	31	112000	82.35
MONQ50	EQ	25-Oct-2023	52.88	53.49	53.80	51.50	51.95	51.97	52.54	29230	15.36	369	19127	65.44
MONTECARLO	EQ	25-Oct-2023	766.00	766.00	781.90	750.55	766.00	757.15	763.53	27734	211.76	3764	13613	49.08
MOQUALITY	EQ	25-Oct-2023	133.11	133.48	134.51	131.96	134.51	134.51	133.08	446	0.59	16	441	98.88
MORARJEE	EQ	25-Oct-2023	20.20	20.40	21.90	20.25	20.55	20.65	20.79	104857	21.80	562	62407	59.52
MOREPENLAB	EQ	25-Oct-2023	33.05	33.30	33.55	31.70	32.30	32.30	32.55	2824966	919.41	8608	1259048	44.57
MOS	SM	25-Oct-2023	93.05	93.00	94.00	86.00	90.00	90.00	90.61	46400	42.04	29	32000	68.97
MOTHERSON	EQ	25-Oct-2023	92.80	94.20	94.25	91.00	92.10	91.95	92.25	5223387	4818.34	28027	2396719	45.88
MOTILALOFS	EQ	25-Oct-2023	921.65	967.70	967.70	902.05	952.20	949.85	931.68	562894	5244.39	43646	262339	46.61
MOTOGENFIN	BE	25-Oct-2023	29.50	29.35	30.30	29.25	29.35	29.35	29.77	1240	0.37	20	-	-
MOVALUE	EQ	25-Oct-2023	61.70	63.24	64.60	61.00	61.45	61.50	61.97	6293	3.90	206	4986	79.23
MPHASIS	EQ	25-Oct-2023	2121.15	2130.00	2162.95	2122.00	2132.05	2127.60	2144.27	460043	9864.55	29299	206405	44.87
MPSLTD	EQ	25-Oct-2023	1581.50	1602.25	1652.20	1501.05	1504.40	1513.95	1539.53	49615	763.84	10582	21170	42.67
MRF	EQ	25-Oct-2023	108977.35	109299.95	109948.85	108150.00	108889.00	108632.45	108987.96	4580	4991.65	3312	1156	25.24
MRO-TEK	EQ	25-Oct-2023	58.75	58.80	60.70	56.30	58.70	57.90	58.46	80361	46.98	1354	29728	36.99
MRPL	EQ	25-Oct-2023	95.85	97.50	98.80	92.50	97.05	96.95	95.95	7547947	7242.45	29435	1590941	21.08
MSPL	BE	25-Oct-2023	20.10	19.75	19.75	19.70	19.70	19.70	19.71	576695	113.68	117	-	-
MSTCLTD	EQ	25-Oct-2023	438.70	441.40	453.60	428.00	438.50	438.05	442.94	382575	1694.56	17759	127537	33.34
MSUMI	EQ	25-Oct-2023	61.45	61.85	62.20	59.40	60.05	60.00	60.50	5088000	3077.99	30140	3304942	64.96
MTARTECH	EQ	25-Oct-2023	2647.70	2649.95	2686.95	2512.65	2539.00	2542.20	2580.94	233842	6035.33	28698	91554	39.15
MTEDUCARE	BE	25-Oct-2023	3.80	3.90	3.90	3.65	3.65	3.65	3.71	63219	2.35	92	-	-
MTNL	EQ	25-Oct-2023	26.25	26.80	27.45	25.50	26.40	26.40	26.65	6806851	1814.30	8673	1190768	17.49
MUKANDLTD	EQ	25-Oct-2023	157.65	157.65	162.00	153.00	156.50	155.05	156.73	225130	352.86	5830	116369	51.69
MUKTAARTS	BE	25-Oct-2023	72.10	72.70	72.70	68.50	68.50	69.90	69.69	18001	12.54	187	-	-
MUNJALAU	EQ	25-Oct-2023	53.95	53.50	55.00	51.90	52.80	52.60	53.00	152117	80.62	1976	59714	39.26
MUNJALSHOW	EQ	25-Oct-2023	134.45	134.45	136.90	129.85	133.00	132.20	132.16	178786	236.28	3021	130731	73.12
MURUDCERA	EQ	25-Oct-2023	59.90	60.50	61.80	54.30	58.70	58.40	58.20	482003	280.54	6742	173438	35.98
MUTHOOTCAP	EQ	25-Oct-2023	401.25	401.00	414.20	391.00	396.95	396.10	401.21	58899	236.31	5358	27257	46.28
MUTHOOTFIN	EQ	25-Oct-2023	1280.30	1280.00	1306.55	1266.25	1280.00	1280.65	1289.12	460800	5940.27	36340	119361	25.90
MVGJL	EQ	25-Oct-2023	258.90	258.90	265.00	245.05	247.00	250.00	254.17	237926	604.74	9150	109378	45.97
MWL	SM	25-Oct-2023	116.85	116.85	116.85	116.00	116.00	116.00	116.43	2400	2.79	2	2400	100.00
NABARD	N2	25-Oct-2023	1168.50	1168.50	1172.00	1168.50	1168.75	1168.75	1169.04	15043	175.86	23	13743	91.36
NACLIND	EQ	25-Oct-2023	76.30	77.35	77.35	75.55	75.70	75.90	76.24	47166	35.96	800	32357	68.60
NAGAFERT	EQ	25-Oct-2023	8.30	8.50	8.55	8.25	8.30	8.25	8.35	658217	54.99	994	452175	68.70
NAGREEKCAP	BE	25-Oct-2023	16.80	17.50	17.50	16.00	16.80	16.80	16.46	7089	1.17	28	-	-
NAGREEKEXP	EQ	25-Oct-2023	51.55	52.80	53.30	48.10	48.20	48.25	50.14	41493	20.80	1048	11550	27.84
NAHARCAP	EQ	25-Oct-2023	286.10	284.00	295.00	277.25	279.00	280.40	286.25	13112	37.53	809	7058	53.83
NAHARINDUS	EQ	25-Oct-2023	131.25	134.70	136.20	126.75	132.00	130.25	132.18	188533	249.19	4788	83290	44.18
NAHARPOLY	EQ	25-Oct-2023	222.20	223.70	229.35	214.00	219.40	216.40	220.33	20948	46.15	1843	12071	57.62
NAHARSPING	EQ	25-Oct-2023	267.55	272.00	278.70	262.30	266.50	264.85	270.01	54049	145.94	3485	26631	49.27
NAM-INDIA	EQ	25-Oct-2023	358.15	360.00	363.75	353.35	360.50	360.15	360.03	457152	1645.88	12525	277783	60.76
NARMADA	EQ	25-Oct-2023	19.25	19.70	19.70	18.50	18.60	18.75	19.10	16020	3.06	267	11966	74.69
NATCOPHARM	EQ	25-Oct-2023	806.80	815.00	820.00	793.10	797.00	798.15	805.00	262672	2114.51	21518	153289	58.36
NATHBIOGEN	EQ	25-Oct-2023	189.15	192.60	199.45	175.80	184.00	183.05	189.64	70374	133.46	3563	27114	38.53
NATIONALUM	EQ	25-Oct-2023	89.70	90.50	92.55	89.85	91.60	91.65	91.54	8121107	7433.99	27879	1835081	22.60
NAUKRI	EQ	25-Oct-2023	4072.75	4080.00	4111.00	4032.00	4073.00	4080.65	4074.89	159650	6505.56	21087	67787	42.46
NAVA	EQ	25-Oct-2023	425.65	423.00	431.70	405.90	413.85	409.85	416.49	374083	1558.01	13561	147696	39.48
NAVINFLUOR	EQ	25-Oct-2023	3530.25	3498.20	3542.65	3454.00	3477.00	3476.30	3492.54	237988	8311.84	25087	91305	38.37
NAVINIFTY	EQ	25-Oct-2023	189.87	192.64	201.00	190.77	201.00	200.76	194.87	1698	3.31	71	1252	73.73
NAVKARCORP	EQ	25-Oct-2023	58.70	59.35	59.85	55.65	57.85	57.90	57.66	970482	559.55	4400	453028	46.68
NAVNETEDUL	EQ	25-Oct-2023	155.05	155.85	159.30	149.20	152.75	152.60	154.22	265083	408.81	8443	106029	40.00
NAZARA	EQ	25-Oct-2023	779.20	781.00	804.45	766.95	790.00	784.95	787.40	269885	2125.07	17637	66729	24.72
NBCC	EQ	25-Oct-2023	62.40	63.05	65.30	61.20	63.40	63.55	63.21	68858472	43523.62	127282	9584998	13.92
NBIFIN	EQ	25-Oct-2023	1770.95	1799.85	1840.50	1713.45	1735.00	1727.95	1741.07	359	6.25	156	195	54.32
NCC	EQ	25-Oct-2023	144.85	148.00	150.30	137.15	142.35	141.70	143.85	7889874	11349.21	75941	3346081	42.41
NCLIND	EQ	25-Oct-2023	204.45	205.60	207.90	200.50	204.80	204.55	204.39	177269	362.31	3980	82190	46.36
NDGL	EQ	25-Oct-2023	1904.95	1801.10	1902.00	1801.10	1825.00	1828.05	1843.45	311	5.73	120	191	61.41
NDL	EQ	25-Oct-2023	22.15	23.00	23.00	21.40	21.60	21.85	22.20	124966	27.74	684	56939	45.56
NDLVENTURE	BE	25-Oct-2023	141.00	141.00	141.00	133.95	136.00	136.00	137.77	982	1.35	18	-	-
NDRAUTO	BE	25-Oct-2023	582.25	585.00	585.00	580.05	580.05	580.05	580.94	2295	13.33	82	-	-
NDTV	EQ	25-Oct-2023	199.55	192.50	201.50	192.00	194.80	195.75	195.96	366874	718.93	8472	81263	22.15
NECCLTD	EQ	25-Oct-2023	21.05	20.75	21.90	20.05	20.25	20.35	21.00	2637618	553.91	7564	120026	4.55
NECLIFE	EQ	25-Oct-2023	22.50	22.60	23.45	22.00	22.10	22.20	22.46	217365	48.83	1027	90898	41.82
NELCAST	EQ	25-Oct-2023	154.85	157.30	158.15	151.55	156.50	156.05	154.96	336298	521.14	6550	143611	42.70
NELCO	EQ	25-Oct-2023	708.60	708.90	723.95	693.35	701.50	699.80	708.39	72356	512.57	6635	32808	45.34
NEOGEN	EQ	25-Oct-2023	1561.55	1595.00	1604.00	1542.00	1558.00	1571.65	1560.77	88450	1380.50	12219	54057	61.12
NESCO	EQ	25-Oct-2023	653.00	659.45	659.45	637.30	639.95	640.15	644.90	52045	335.64	4527	29922	57.49
NESTLEIND	EQ	25-Oct-2023	24197.75	24280.00	24529.70	24153.10	24245.25	24262.70	24376.32	111350	27143.03	32560	56765	50.98
NETF	EQ	25-Oct-2023	203.84	207.64	207.64	201.64	206.95	206.12	203.53	5040	10.26	142	3532	70.08
NETWEB	EQ	25-Oct-2023	838.40	852.00	855.00	770.25	778.00	779.35	794.62	303451	2411.29	20163	181928	59.95
NETWORK18	EQ	25-Oct-2023	70.00	71.45	71.80	66.70	68.50	68.60	69.10	5435671	3756.17	17684	1318190	24.25
NEULANDLAB	EQ	25-Oct-2023	3825.95	3850.05	3880.00	3640.90	3780.00	3783.80	3762.11	32244	1213.05	6528	16472	51.09
NEWGEN	EQ	25-Oct-2023	1049.60	1070.00	1154.55	1055.00	1131.00	1125.75	1116.79	466001	5204.26	19475	235330	50.50
NEWJAISA	SM	25-Oct-2023	104.70	114.00	120.70	108.50	114.40	114.40	116.05	306000	355.11	96	204000	66.67
NEXT50	EQ	25-Oct-2023	441.93	443.93	444.83	436.38	439.34	439.56	439.30	3477	15.27	87	2063	59.33
NEXTMEDIA	EQ	25-Oct-2023	8.00	7.60	7.60	7.60	7.60	7.60	7.60	6769	0.51	39	6769	100.00
NFL	EQ	25-Oct-2023	69.65	70.15	71.35	66.35	67.75	67.85	68.57	8069572	5533.03	26082	1947160	24.13
NGIL	EQ	25-Oct-2023	39.50	40.65	41.00	38.50	40.90	40.70	39.45	284937	112.41	2048	30338	10.65
NGLFINE	EQ	25-Oct-2023	1836.00	1835.95	1850.65	1800.20	1812.00	1810.30	1815.31	2690	48.83	695	1409	52.38
NH	EQ	25-Oct-2023	1017.00	1032.05	1034.00	990.00	1009.00	1009.25	1010.44	207714	2098.83	18215	120453	57.99
NHAI	N2	25-Oct-2023	1093.00	1093.50	1093.69	1090.01	1092.15	1091.52	1092.66	959	10.48	23	783	81.65
NHAI	N4	25-Oct-2023	1083.39	1103.99	1103.99	1091.00	1091.00	1091.01	1093.59	78	0.85	10	78	100.00
NHAI	N6	25-Oct-2023	1212.48	1212.48	1215.00	1206.50	1209.00	1208.46	1211.48	950	11.51	21	745	78.42
NHAI	N8	25-Oct-2023	1079.00	1079.00	1079.79	1075.00	1079.00	1079.00	1078.80	1196	12.90	18	1190	99.50
NHAI	N9	25-Oct-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	30	0.35	1	30	100.00
NHAI	NA	25-Oct-2023	1161.16	1163.99	1168.56	1163.99	1168.56	1168.55	1165.03	3841	44.75	21	2210	57.54
NHAI	NC	25-Oct-2023	1041.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1221	12.76	4	1221	100.00
NHAI	NE	25-Oct-2023	1135.72	1136.00	1142.99	1135.00	1142.99	1142.78	1140.07	2051	23.38	15	2051	100.00
NHBTF2014	N6	25-Oct-2023	6837.00	6846.00	6846.55	6846.00	6846.00	6846.00	6846.18	162	11.09	12	162	100.00
NHBTF2023	N6	25-Oct-2023	6055.00	5903.63	6010.00	5903.63	6010.00	6010.00	5997.11	66	3.96	3	58	87.88
NHIT	N1	25-Oct-2023	301.90	300.00	303.00	300.00	301.65	301.43	301.43	6626	19.97	30	6626	100.00
NHIT	N2	25-Oct-2023	302.89	299.00	301.75	299.00	301.75	301.75	300.97	691	2.08	19	691	100.00
NHIT	N3	25-Oct-2023	405.00	400.16	405.00	400.16	403.75	403.79	404.38	1601	6.47	26	1569	98.00
NHPC	EQ	25-Oct-2023	50.50	51.00	51.70	49.55	50.00	50.00	50.24	18364223	9226.37	37636	9392902	51.15
NIACL	EQ	25-Oct-2023	138.55	139.65	144.70	134.55	136.95	136.50	138.38	1026184	1420.02	12478	305380	29.76
NIBL	BE	25-Oct-2023	32.25	32.20	33.85	30.65	32.35	32.30	32.77	19651	6.44	94	-	-
NIDAN	SM	25-Oct-2023	30.55	31.25	31.25	30.60	31.25	31.10	30.93	18000	5.57	18	17000	94.44
NIDO	N5	25-Oct-2023	957.01	960.50	960.50	955.05	955.05	955.05	956.81	71	0.68	3	71	100.00
NIDO	N6	25-Oct-2023	980.00	980.00	985.10	979.75	985.00	985.00	981.40	455	4.47	9	356	78.24
NIDO	N7	25-Oct-2023	2310.00	1920.00	1949.90	1920.00	1920.01	1920.01	1935.01	154	2.98	9	82	53.25
NIF100BEES	EQ	25-Oct-2023	201.10	201.11	202.99	198.60	199.22	199.03	199.69	21110	42.15	519	18810	89.10
NIFMID150	EQ	25-Oct-2023	145.89	145.90	146.04	143.54	144.88	144.88	145.61	5473	7.97	119	4480	81.86
NIFTYBEES	EQ	25-Oct-2023	213.17	215.00	216.60	210.95	211.73	211.48	212.32	6626525	14069.14	69198	5549054	83.74
NIFTYETF	EQ	25-Oct-2023	203.36	203.70	204.13	201.26	201.82	201.77	202.41	60379	122.21	1312	58104	96.23
NIFTYQLITY	EQ	25-Oct-2023	16.45	16.75	17.00	16.01	16.34	16.33	16.36	38523	6.30	285	29482	76.53
NIITLTD	EQ	25-Oct-2023	109.05	109.90	119.50	109.90	112.85	112.30	114.86	2108701	2421.98	23100	376617	17.86
NIITMTS	EQ	25-Oct-2023	387.25	390.00	392.55	368.00	370.00	372.95	377.61	258628	976.60	26541	141945	54.88
NILAINFRA	BE	25-Oct-2023	6.20	6.25	6.25	5.90	5.95	5.90	5.97	360208	21.50	745	-	-
NILASPACES	BE	25-Oct-2023	3.10	3.10	3.15	2.95	3.00	2.95	3.00	160436	4.81	311	-	-
NILKAMAL	EQ	25-Oct-2023	2319.10	2320.00	2341.45	2275.00	2284.00	2289.40	2295.21	2471	56.71	718	1366	55.28
NINSYS	EQ	25-Oct-2023	336.60	340.00	354.80	325.00	325.00	331.30	340.92	8371	28.54	1669	2818	33.66
NIPPOBATRY	BE	25-Oct-2023	568.65	580.00	580.00	557.30	557.30	557.30	576.74	39914	230.20	159	-	-
NIRAJ	BE	25-Oct-2023	36.45	38.15	38.15	34.95	35.45	35.45	36.13	23010	8.31	184	-	-
NIRMAN	SM	25-Oct-2023	218.95	218.95	224.65	216.55	219.70	219.60	220.64	22800	50.31	19	14400	63.16
NITCO	EQ	25-Oct-2023	19.80	19.90	20.20	18.70	19.05	19.00	19.66	266332	52.36	1243	157776	59.24
NITINSPIN	EQ	25-Oct-2023	272.00	274.80	276.10	266.00	270.55	268.90	270.65	137057	370.95	6062	57849	42.21
NITIRAJ	BE	25-Oct-2023	138.95	136.20	136.20	136.20	136.20	136.20	136.20	2357	3.21	22	-	-
NKIND	BE	25-Oct-2023	85.45	83.75	83.75	83.75	83.75	83.75	83.75	70	0.06	2	-	-
NLCINDIA	EQ	25-Oct-2023	128.20	128.95	129.30	120.80	122.50	122.25	124.13	3096646	3844.00	31639	1121497	36.22
NMDC	EQ	25-Oct-2023	151.15	152.85	154.75	150.60	152.75	152.95	153.04	18234386	27906.17	56406	10718095	58.78
NOCIL	EQ	25-Oct-2023	219.15	219.30	224.75	211.65	217.00	217.35	217.38	590299	1283.17	12196	298555	50.58
NOIDATOLL	EQ	25-Oct-2023	8.65	8.65	9.00	8.25	8.45	8.30	8.49	327895	27.83	849	208279	63.52
NORBTEAEXP	BE	25-Oct-2023	11.60	11.40	11.40	11.40	11.40	11.40	11.40	1634	0.19	19	-	-
NOVARTIND	EQ	25-Oct-2023	689.35	691.05	698.20	668.35	674.00	672.25	680.42	11837	80.54	1707	6375	53.86
NPBET	EQ	25-Oct-2023	230.48	230.70	237.60	227.36	237.60	230.77	230.28	234	0.54	65	163	69.66
NPST	SM	25-Oct-2023	1700.10	1785.10	1785.10	1765.00	1785.10	1785.10	1784.12	52000	927.74	102	43200	83.08
NRAIL	EQ	25-Oct-2023	344.20	340.00	352.40	330.10	350.00	347.30	343.13	37591	128.98	2872	22290	59.30
NRBBEARING	EQ	25-Oct-2023	260.05	261.40	264.55	246.20	254.00	253.30	254.61	532602	1356.03	14197	160695	30.17
NRL	EQ	25-Oct-2023	91.85	93.15	95.30	89.65	90.00	90.05	91.07	51963	47.32	587	35201	67.74
NSIL	EQ	25-Oct-2023	2459.80	2459.80	2512.75	2410.20	2426.15	2425.45	2444.75	3176	77.65	810	1568	49.37
NSLNISP	EQ	25-Oct-2023	41.15	41.50	42.95	40.15	41.15	41.00	41.57	12617603	5244.98	26132	6006873	47.61
NTPC	EQ	25-Oct-2023	236.55	236.00	236.30	228.35	232.45	232.05	232.07	23949207	55578.24	194786	16606531	69.34
NTPC	N6	25-Oct-2023	1364.76	1350.00	1360.00	1350.00	1352.00	1352.00	1350.70	40	0.54	7	30	75.00
NTPC	N7	25-Oct-2023	10.50	10.48	10.55	10.48	10.51	10.51	10.51	16186	1.70	68	16163	99.86
NTPC	NA	25-Oct-2023	1216.00	1260.00	1261.00	1260.00	1261.00	1260.92	1260.92	30	0.38	8	30	100.00
NTPC	NB	25-Oct-2023	1044.07	1042.50	1050.00	1042.50	1050.00	1050.00	1048.99	52	0.55	2	52	100.00
NUCLEUS	EQ	25-Oct-2023	1451.10	1455.00	1523.65	1400.00	1499.00	1495.85	1479.43	164848	2438.81	8834	99704	60.48
NURECA	EQ	25-Oct-2023	341.45	343.45	348.95	330.05	335.00	332.50	336.11	32114	107.94	3453	14245	44.36
NUVAMA	EQ	25-Oct-2023	2514.95	2540.00	2600.00	2498.10	2523.80	2526.95	2546.48	34781	885.69	7206	18213	52.36
NUVOCO	EQ	25-Oct-2023	351.25	352.60	357.00	346.30	347.50	347.80	349.62	117155	409.60	5863	69587	59.40
NV20BEES	EQ	25-Oct-2023	115.29	116.30	116.31	114.00	114.57	114.57	114.95	18370	21.12	358	14331	78.01
NXST	RR	25-Oct-2023	127.22	127.00	127.99	125.00	127.75	127.57	127.22	60147	76.52	1532	36941	61.42
NYKAA	EQ	25-Oct-2023	139.05	140.00	141.05	136.50	140.60	140.45	139.08	5364033	7460.11	42023	2808294	52.35
OAL	EQ	25-Oct-2023	347.55	341.80	353.00	336.25	341.00	339.45	344.09	10631	36.58	1133	5251	49.39
OBCL	EQ	25-Oct-2023	59.50	60.00	65.00	58.00	59.00	59.55	61.74	646672	399.27	10179	119667	18.51
OBEROIRLTY	EQ	25-Oct-2023	1084.65	1085.90	1111.65	1060.70	1075.90	1079.10	1085.65	587158	6374.45	21568	279350	47.58
OCCL	EQ	25-Oct-2023	802.10	805.00	820.00	785.00	800.00	798.00	798.73	16901	134.99	2083	9654	57.12
OFSS	EQ	25-Oct-2023	3933.90	3938.00	3985.00	3913.05	3957.50	3959.55	3954.87	59838	2366.51	13106	24908	41.63
OIL	EQ	25-Oct-2023	307.40	308.80	314.80	300.00	302.30	301.45	306.20	1654323	5065.48	28359	731500	44.22
OILCOUNTUB	BE	25-Oct-2023	21.55	21.15	21.15	21.15	21.15	21.15	21.15	222	0.05	3	-	-
OLECTRA	EQ	25-Oct-2023	1080.40	1080.40	1117.60	1052.10	1072.00	1070.25	1085.67	450338	4889.17	26592	179096	39.77
OLIL	ST	25-Oct-2023	97.55	92.70	94.85	92.70	92.70	92.70	92.85	56400	52.37	47	52800	93.62
OMAXAUTO	EQ	25-Oct-2023	57.80	57.80	59.00	54.95	56.40	55.40	56.57	45444	25.71	981	26174	57.60
OMAXE	EQ	25-Oct-2023	80.90	77.50	79.75	76.85	76.85	76.85	77.40	420029	325.12	1657	271043	64.53
OMFURN	SM	25-Oct-2023	72.65	72.50	72.50	69.05	69.05	69.05	69.74	12000	8.37	5	12000	100.00
OMINFRAL	BE	25-Oct-2023	95.45	93.55	93.55	93.55	93.55	93.55	93.55	34531	32.30	93	-	-
OMKARCHEM	BZ	25-Oct-2023	8.90	9.00	9.30	8.45	8.95	8.95	8.73	11069	0.97	39	-	-
ONELIFECAP	EQ	25-Oct-2023	16.45	16.10	16.60	15.00	15.25	15.25	15.82	162570	25.72	1011	67468	41.50
ONEPOINT	BE	25-Oct-2023	33.90	33.90	33.90	33.25	33.25	33.25	33.48	115203	38.58	94	-	-
ONGC	EQ	25-Oct-2023	184.85	184.85	185.85	183.00	183.30	184.35	184.56	6812004	12572.02	76088	3676243	53.97
ONMOBILE	EQ	25-Oct-2023	110.25	111.75	113.85	106.50	108.25	108.45	110.38	1253221	1383.32	9603	379045	30.25
ONWARDTEC	EQ	25-Oct-2023	498.40	499.40	528.00	485.50	508.00	502.25	507.89	96661	490.93	8759	36331	37.59
OPTIEMUS	EQ	25-Oct-2023	283.25	285.00	291.30	275.10	280.05	280.25	281.19	144045	405.03	7657	53278	36.99
ORBTEXP	EQ	25-Oct-2023	161.20	164.80	164.85	153.00	154.10	155.50	158.59	9432	14.96	443	5630	59.69
ORCHPHARMA	EQ	25-Oct-2023	450.55	457.30	466.00	438.00	460.00	450.55	449.14	20552	92.31	1653	13180	64.13
ORIANA	SM	25-Oct-2023	316.70	325.95	325.95	315.25	315.25	317.40	319.85	31200	99.79	25	18000	57.69
ORICONENT	EQ	25-Oct-2023	29.10	29.40	30.95	27.60	29.00	28.80	29.61	486403	144.01	1948	284037	58.40
ORIENTALTL	EQ	25-Oct-2023	6.85	6.80	6.95	6.55	6.75	6.65	6.70	36590	2.45	175	28270	77.26
ORIENTBELL	EQ	25-Oct-2023	456.00	456.00	461.00	437.35	440.00	439.85	444.96	18644	82.96	1617	13645	73.19
ORIENTCEM	EQ	25-Oct-2023	193.85	195.80	199.40	190.00	195.20	195.80	194.63	1796155	3495.88	24067	698687	38.90
ORIENTCER	EQ	25-Oct-2023	43.35	44.00	44.90	41.70	42.95	42.90	42.88	256817	110.11	1464	159116	61.96
ORIENTELEC	EQ	25-Oct-2023	217.80	222.00	222.00	212.20	215.30	214.25	215.22	226772	488.07	7600	109549	48.31
ORIENTHOT	EQ	25-Oct-2023	96.90	94.10	104.70	94.10	104.05	103.90	101.58	1973155	2004.40	10423	882913	44.75
ORIENTLTD	BE	25-Oct-2023	71.75	71.10	73.50	70.00	70.20	70.40	70.77	6039	4.27	71	-	-
ORIENTPPR	EQ	25-Oct-2023	45.20	46.35	46.60	43.60	44.70	44.60	45.17	2643131	1193.99	9715	908381	34.37
ORISSAMINE	EQ	25-Oct-2023	5912.90	5601.00	5954.80	5418.40	5511.00	5519.85	5661.57	197977	11208.60	46225	37175	18.78
ORTEL	BZ	25-Oct-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.84	1554	0.01	6	-	-
ORTINLAB	EQ	25-Oct-2023	19.30	18.50	19.55	18.45	18.75	18.80	19.10	19615	3.75	284	13322	67.92
OSIAHYPER	EQ	25-Oct-2023	55.10	55.00	56.35	52.35	52.35	52.35	53.18	1255020	667.42	1676	741742	59.10
OSWALAGRO	EQ	25-Oct-2023	31.10	31.10	32.00	30.75	30.90	31.05	31.40	113586	35.66	1022	59225	52.14
OSWALGREEN	EQ	25-Oct-2023	25.90	25.90	26.30	24.30	25.10	24.90	25.11	395928	99.42	1886	206357	52.12
OSWALSEEDS	EQ	25-Oct-2023	64.65	66.00	66.00	63.30	63.30	64.55	64.67	26426	17.09	390	20129	76.17
PAGEIND	EQ	25-Oct-2023	37441.55	37441.55	37498.40	36887.00	36950.00	37052.20	37124.40	35064	13017.30	14062	19495	55.60
PAISALO	EQ	25-Oct-2023	75.60	76.75	77.35	70.70	73.90	75.20	74.42	2584782	1923.65	10692	1101749	42.62
PAKKA	EQ	25-Oct-2023	248.80	255.00	270.65	248.55	263.00	261.10	260.05	853734	2220.11	19900	279676	32.76
PALASHSECU	EQ	25-Oct-2023	107.40	106.90	109.80	103.25	104.10	104.25	106.32	4085	4.34	250	1596	39.07
PALREDTEC	EQ	25-Oct-2023	152.00	151.65	156.95	148.05	149.40	151.15	152.43	22981	35.03	1381	10349	45.03
PANACEABIO	EQ	25-Oct-2023	147.50	151.85	152.90	145.05	146.15	147.70	149.50	267865	400.46	4403	93499	34.91
PANACHE	BE	25-Oct-2023	68.40	68.40	70.00	66.10	68.00	68.00	67.48	6207	4.19	67	-	-
PANAMAPET	EQ	25-Oct-2023	309.55	302.00	312.95	302.00	303.60	306.40	307.26	47064	144.61	3559	21869	46.47
PANSARI	BE	25-Oct-2023	78.10	79.70	80.00	76.00	76.05	76.05	78.20	1363	1.07	20	-	-
PAR	EQ	25-Oct-2023	197.10	193.30	205.00	193.30	195.50	196.05	199.66	16014	31.97	498	9824	61.35
PARACABLES	BE	25-Oct-2023	56.75	56.40	57.00	53.95	55.00	54.20	54.74	530211	290.22	2845	-	-
PARADEEP	EQ	25-Oct-2023	63.10	63.00	64.40	61.75	62.30	62.20	63.04	2278015	1436.15	11480	1026588	45.07
PARAGMILK	EQ	25-Oct-2023	195.20	196.40	203.45	192.65	200.00	199.80	198.21	871544	1727.47	15291	350822	40.25
PARAS	EQ	25-Oct-2023	694.40	694.40	713.95	680.00	683.50	684.25	693.43	270768	1877.59	17884	86641	32.00
PARASPETRO	BE	25-Oct-2023	2.65	2.60	2.60	2.60	2.60	2.60	2.60	938621	24.40	899	-	-
PARSVNATH	BE	25-Oct-2023	10.40	10.00	10.55	9.90	9.90	9.90	10.05	238384	23.96	427	-	-
PARTYCRUS	SM	25-Oct-2023	73.80	74.00	74.00	65.10	69.95	69.95	68.92	50000	34.46	25	32000	64.00
PASUPTAC	EQ	25-Oct-2023	38.40	38.45	40.30	37.65	38.25	38.40	39.12	396250	155.03	3147	160169	40.42
PATANJALI	BE	25-Oct-2023	1261.50	1267.00	1283.00	1224.10	1240.00	1236.15	1245.33	148436	1848.52	5025	-	-
PATELENG	EQ	25-Oct-2023	46.55	44.60	46.00	44.25	44.25	44.25	44.69	5325911	2380.24	12054	3361708	63.12
PATINTLOG	BE	25-Oct-2023	13.70	14.10	14.10	13.30	13.55	13.60	13.58	160826	21.85	286	-	-
PAVNAIND	EQ	25-Oct-2023	390.20	393.15	394.45	387.05	393.30	391.90	390.34	632	2.47	256	277	43.83
PAYTM	EQ	25-Oct-2023	923.70	927.05	937.40	885.20	911.45	916.50	912.51	4787552	43686.80	143863	1485635	31.03
PCBL	EQ	25-Oct-2023	186.75	189.75	194.30	182.00	188.65	189.30	189.01	4039918	7636.05	34074	1515665	37.52
PCJEWELLER	EQ	25-Oct-2023	29.70	30.25	31.50	29.35	30.70	30.15	30.37	2535850	770.14	9655	1094092	43.14
PDMJEPAPER	EQ	25-Oct-2023	45.75	46.60	47.70	43.60	43.80	44.30	45.32	624924	283.25	3397	229296	36.69
PDSL	EQ	25-Oct-2023	541.05	548.95	598.80	544.30	592.00	590.95	567.82	254576	1445.53	9762	168791	66.30
PEARLPOLY	EQ	25-Oct-2023	26.80	26.70	27.15	25.15	27.10	26.05	26.11	86008	22.46	582	49135	57.13
PEL	EQ	25-Oct-2023	971.75	978.95	996.15	968.55	973.20	975.15	980.95	586947	5757.64	29108	152979	26.06
PENIND	EQ	25-Oct-2023	106.40	107.00	110.35	100.65	103.80	102.95	105.22	1452917	1528.73	13020	499653	34.39
PENINLAND	EQ	25-Oct-2023	38.05	39.10	41.75	38.00	38.50	38.40	39.61	2300163	911.06	7718	1118022	48.61
PENTAGON	SM	25-Oct-2023	112.00	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	1	2000	100.00
PERFECT	SM	25-Oct-2023	18.50	19.70	19.70	18.00	18.00	18.00	18.74	60000	11.24	9	60000	100.00
PERSISTENT	EQ	25-Oct-2023	5806.25	5834.25	5935.00	5821.90	5906.00	5898.55	5892.01	531909	31340.15	50289	136629	25.69
PETRONET	EQ	25-Oct-2023	219.90	220.90	222.20	218.35	220.40	219.85	220.13	2515592	5537.63	26803	1535076	61.02
PFC	EQ	25-Oct-2023	244.15	245.90	247.60	234.45	237.60	237.20	239.47	12354938	29585.80	76146	4122206	33.36
PFC	N3	25-Oct-2023	1175.00	1269.55	1269.55	1269.55	1269.55	1269.55	1269.55	90	1.14	1	90	100.00
PFC	N6	25-Oct-2023	1079.40	1084.50	1084.50	1073.21	1082.00	1081.90	1083.80	132	1.43	4	131	99.24
PFC	N7	25-Oct-2023	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	21	0.28	1	21	100.00
PFC	N8	25-Oct-2023	1349.99	1351.00	1360.00	1350.00	1355.00	1355.00	1352.07	588	7.95	12	538	91.50
PFIZER	EQ	25-Oct-2023	3928.75	3911.00	4050.10	3838.00	3980.00	3986.60	3941.31	20597	811.79	4583	10950	53.16
PFOCUS	EQ	25-Oct-2023	86.30	86.90	89.90	86.20	86.50	87.90	87.72	69719	61.16	835	44547	63.90
PFS	EQ	25-Oct-2023	26.20	26.35	26.80	25.15	25.80	25.75	26.04	1870289	486.95	7329	716119	38.29
PGEL	EQ	25-Oct-2023	2044.15	2050.75	2087.10	1896.50	1913.00	1906.60	1969.81	90844	1789.45	17138	40080	44.12
PGHH	EQ	25-Oct-2023	16906.05	16906.05	17544.25	16740.00	17051.00	17181.75	17303.88	12506	2164.02	5811	2724	21.78
PGHL	EQ	25-Oct-2023	5008.15	5033.20	5074.80	4941.10	5011.00	5011.95	4992.88	4638	231.57	1320	2949	63.58
PGIL	BE	25-Oct-2023	1334.00	1385.00	1395.00	1267.30	1267.30	1267.75	1275.89	18403	234.80	620	-	-
PGINVIT	IV	25-Oct-2023	99.38	99.49	100.00	98.75	98.99	99.84	99.24	1769146	1755.64	17060	1596986	90.27
PHANTOMFX	SM	25-Oct-2023	447.90	469.00	469.00	430.00	430.00	435.25	448.95	28200	126.60	45	15600	55.32
PHARMABEES	EQ	25-Oct-2023	15.13	15.12	15.30	14.97	15.05	15.04	15.09	3240198	489.01	6339	2481108	76.57
PHOENIXLTD	EQ	25-Oct-2023	1801.80	1775.05	1807.25	1750.25	1791.00	1793.75	1782.74	239368	4267.32	33413	129628	54.15
PIDILITIND	EQ	25-Oct-2023	2351.00	2360.50	2363.40	2321.30	2326.40	2326.30	2336.06	223852	5229.32	29237	142565	63.69
PIGL	BE	25-Oct-2023	42.15	42.15	42.15	41.30	41.30	41.30	41.75	249	0.10	8	-	-
PIIND	EQ	25-Oct-2023	3406.00	3406.00	3435.65	3321.00	3340.00	3334.50	3364.38	293489	9874.07	30745	189498	64.57
PILANIINVS	EQ	25-Oct-2023	2312.35	2323.00	2372.45	2277.55	2307.00	2310.95	2328.17	10159	236.52	1942	3513	34.58
PILITA	EQ	25-Oct-2023	10.05	10.70	10.70	8.80	9.25	9.35	9.55	1004705	95.93	1543	687909	68.47
PIONEEREMB	BE	25-Oct-2023	54.30	51.65	53.00	51.60	52.80	52.80	51.65	34373	17.75	120	-	-
PITTIENG	EQ	25-Oct-2023	663.05	673.00	687.50	660.70	681.00	681.85	676.93	301883	2043.54	14872	147173	48.75
PIXTRANS	EQ	25-Oct-2023	1193.65	1200.50	1215.95	1160.05	1200.00	1188.20	1177.38	20620	242.78	3383	10137	49.16
PKTEA	BE	25-Oct-2023	298.65	284.50	290.45	284.50	285.00	285.00	286.77	30	0.09	8	-	-
PLADAINFO	ST	25-Oct-2023	50.30	50.30	50.30	47.80	47.80	47.85	48.11	69000	33.20	23	69000	100.00
PLASTIBLEN	EQ	25-Oct-2023	255.15	252.00	270.00	247.30	260.45	259.45	259.51	140159	363.73	6282	66379	47.36
PLAZACABLE	BE	25-Oct-2023	112.70	118.30	118.30	116.30	118.30	118.30	118.21	689579	815.18	1746	-	-
PNB	EQ	25-Oct-2023	69.65	70.00	71.40	68.55	69.45	69.50	70.15	56157100	39395.69	124002	11365555	20.24
PNBGILTS	EQ	25-Oct-2023	82.00	84.50	86.65	79.60	85.60	85.35	83.75	9179556	7687.56	27821	797745	8.69
PNBHOUSING	EQ	25-Oct-2023	715.05	726.00	731.95	693.70	714.30	711.55	708.89	947961	6719.99	34169	221535	23.37
PNC	EQ	25-Oct-2023	37.80	38.25	38.45	37.25	37.35	37.45	37.82	6289	2.38	185	3096	49.23
PNCINFRA	EQ	25-Oct-2023	341.30	344.00	346.30	329.65	329.85	331.65	336.21	335899	1129.33	16948	154506	46.00
POCL	EQ	25-Oct-2023	432.45	425.95	436.75	410.95	417.05	418.30	422.56	18706	79.04	2612	9586	51.25
PODDARHOUS	EQ	25-Oct-2023	136.20	136.20	141.95	130.00	131.10	131.30	133.72	90235	120.67	2434	59614	66.07
PODDARMENT	EQ	25-Oct-2023	355.25	357.00	368.25	355.00	366.50	363.35	362.18	9097	32.95	579	5100	56.06
POKARNA	EQ	25-Oct-2023	523.50	524.00	527.90	494.05	505.90	499.35	507.42	145651	739.07	9308	65982	45.30
POLICYBZR	EQ	25-Oct-2023	700.40	685.00	703.35	665.10	698.00	695.90	687.17	1659790	11405.56	76393	838466	50.52
POLYCAB	EQ	25-Oct-2023	5154.15	5179.90	5187.50	5006.20	5039.75	5023.15	5070.15	694305	35202.30	70180	238636	34.37
POLYMED	EQ	25-Oct-2023	1304.10	1250.10	1350.00	1250.10	1340.00	1343.35	1324.32	104592	1385.13	13048	44520	42.57
POLYPLEX	EQ	25-Oct-2023	1101.50	1103.00	1138.55	1062.60	1068.00	1068.80	1086.92	134472	1461.60	14687	58204	43.28
PONNIERODE	EQ	25-Oct-2023	390.75	390.75	403.00	385.00	386.15	387.25	393.43	35624	140.16	3988	12399	34.81
POONAWALLA	EQ	25-Oct-2023	350.45	357.00	366.80	351.00	355.70	355.45	358.94	3164806	11359.77	42785	1248559	39.45
POWERGRID	EQ	25-Oct-2023	199.75	199.00	200.45	197.80	199.85	199.50	199.47	16817158	33544.80	99320	10679730	63.50
POWERINDIA	EQ	25-Oct-2023	4314.35	4313.00	4346.05	4190.10	4300.00	4282.05	4259.35	25250	1075.49	7171	13606	53.89
POWERMECH	EQ	25-Oct-2023	3893.90	3875.10	3930.90	3569.55	3648.70	3664.30	3745.11	44596	1670.17	10400	21874	49.05
PPAP	EQ	25-Oct-2023	243.75	244.15	250.95	241.00	244.00	242.75	244.44	8296	20.28	684	4807	57.94
PPL	EQ	25-Oct-2023	366.75	368.05	398.80	341.25	355.80	350.45	370.42	428012	1585.45	11613	178369	41.67
PPLPHARMA	EQ	25-Oct-2023	93.80	94.90	95.65	89.95	91.55	91.30	92.14	4086047	3764.82	21011	1766492	43.23
PRAENG	BE	25-Oct-2023	19.90	18.90	19.90	18.90	18.90	18.90	18.96	303213	57.49	414	-	-
PRAJIND	EQ	25-Oct-2023	538.40	538.60	551.75	513.35	520.20	518.35	527.27	1707804	9004.73	52763	852504	49.92
PRAKASH	BE	25-Oct-2023	174.70	166.00	166.00	166.00	166.00	166.00	166.00	190660	316.50	2455	-	-
PRAKASHSTL	BE	25-Oct-2023	6.20	6.35	6.50	5.90	6.00	5.95	6.07	792424	48.11	2392	-	-
PRAMARA	SM	25-Oct-2023	81.15	81.00	83.00	80.05	83.00	83.00	81.35	6000	4.88	3	6000	100.00
PRAXIS	BE	25-Oct-2023	35.90	36.10	36.20	35.30	35.35	35.35	35.50	71108	25.25	35	-	-
PRECAM	EQ	25-Oct-2023	255.25	258.85	262.95	228.80	240.00	241.40	243.15	292156	710.37	13462	129443	44.31
PRECISION	SM	25-Oct-2023	41.05	38.10	40.35	38.00	39.55	39.55	38.44	56000	21.53	15	42000	75.00
PRECOT	EQ	25-Oct-2023	213.00	213.00	219.30	205.95	218.80	217.20	212.16	4270	9.06	244	2656	62.20
PRECWIRE	EQ	25-Oct-2023	113.90	114.05	116.85	109.00	111.95	112.05	112.68	548372	617.88	11096	234995	42.85
PREMEXPLN	BE	25-Oct-2023	1182.25	1180.00	1220.00	1136.00	1140.00	1146.00	1158.22	19216	222.56	833	-	-
PREMIERPOL	EQ	25-Oct-2023	125.90	122.70	151.05	122.70	151.05	151.05	149.41	368101	549.99	2928	143536	38.99
PRESTIGE	EQ	25-Oct-2023	746.40	743.00	809.80	715.05	762.00	757.85	759.60	3739552	28405.56	117095	959926	25.67
PRICOLLTD	EQ	25-Oct-2023	329.80	334.70	337.60	316.95	323.00	324.20	327.78	419225	1374.12	16727	170632	40.70
PRIMESECU	EQ	25-Oct-2023	143.80	145.05	146.60	137.00	138.75	138.00	140.46	19679	27.64	735	10266	52.17
PRINCEPIPE	EQ	25-Oct-2023	650.30	650.30	656.65	628.15	632.00	630.30	639.64	156223	999.27	13443	69650	44.58
PRITI	EQ	25-Oct-2023	167.70	169.00	171.95	160.20	165.00	164.40	165.05	40463	66.78	1803	24355	60.19
PRITIKA	SM	25-Oct-2023	68.50	69.20	73.90	69.20	70.00	70.00	71.31	88000	62.75	22	64000	72.73
PRITIKAUTO	BE	25-Oct-2023	20.75	20.75	20.75	19.75	19.75	19.80	19.90	158224	31.49	659	-	-
PRIVISCL	EQ	25-Oct-2023	1195.55	1190.00	1220.00	1185.00	1213.00	1210.60	1203.88	25606	308.27	1924	18829	73.53
PROLIFE	SM	25-Oct-2023	205.50	210.00	210.00	195.55	195.55	198.50	202.76	4000	8.11	7	3500	87.50
PROPEQUITY	SM	25-Oct-2023	220.10	216.00	223.00	210.00	220.00	220.00	213.59	18000	38.45	11	14400	80.00
PROV	SM	25-Oct-2023	1070.85	1159.95	1160.00	1050.00	1075.00	1075.00	1117.46	2400	26.82	14	1760	73.33
PROZONER	EQ	25-Oct-2023	30.85	31.30	32.85	30.15	31.20	30.90	31.40	1396511	438.46	4152	439710	31.49
PRSMJOHNSN	EQ	25-Oct-2023	122.85	123.00	124.30	120.00	121.00	121.05	121.72	411114	500.41	5903	165307	40.21
PRUDENT	EQ	25-Oct-2023	1289.95	1290.20	1319.00	1265.10	1293.55	1278.00	1287.66	18370	236.54	6498	8582	46.72
PSB	EQ	25-Oct-2023	38.10	38.00	39.60	37.00	38.75	38.75	38.43	6397242	2458.69	14757	1098272	17.17
PSPPROJECT	EQ	25-Oct-2023	742.05	749.45	757.00	703.10	713.00	713.75	725.53	120474	874.08	13845	57731	47.92
PSUBANKICI	EQ	25-Oct-2023	48.07	49.03	49.28	47.37	47.83	47.91	48.15	127042	61.17	1238	87723	69.05
PSUBNKBEES	EQ	25-Oct-2023	52.76	53.69	53.90	52.43	52.99	52.99	53.17	5577265	2965.59	7495	4493114	80.56
PTC	EQ	25-Oct-2023	134.15	136.45	137.45	129.65	131.95	131.85	134.03	2401249	3218.39	31799	893973	37.23
PTCIL	EQ	25-Oct-2023	4829.95	4976.00	4999.00	4840.05	4950.00	4938.95	4937.30	2533	125.06	632	1791	70.71
PTL	EQ	25-Oct-2023	40.40	41.05	41.95	39.40	41.25	41.15	40.86	504913	206.32	3010	167911	33.26
PULZ	SM	25-Oct-2023	80.90	80.90	80.90	80.90	80.90	80.90	80.90	4000	3.24	2	4000	100.00
PUNJABCHEM	EQ	25-Oct-2023	1024.30	1020.55	1047.00	971.00	1004.00	996.25	1005.09	16114	161.96	3792	7077	43.92
PURVA	EQ	25-Oct-2023	134.70	135.10	138.00	130.00	135.60	134.25	134.12	680149	912.19	8242	195612	28.76
PVP	BE	25-Oct-2023	13.70	13.15	13.45	13.05	13.05	13.05	13.07	399977	52.30	458	-	-
PVRINOX	EQ	25-Oct-2023	1617.20	1632.00	1641.60	1600.10	1614.40	1619.20	1621.83	501695	8136.65	34754	256422	51.11
PYRAMID	EQ	25-Oct-2023	207.10	210.80	214.80	199.00	203.00	202.45	206.58	413695	854.61	10194	165696	40.05
QGOLDHALF	EQ	25-Oct-2023	51.34	51.38	51.38	50.71	51.17	51.15	51.15	21547	11.02	315	12695	58.92
QMSMEDI	SM	25-Oct-2023	153.95	158.00	161.00	153.30	154.50	154.70	157.52	68000	107.12	58	51000	75.00
QNIFTY	EQ	25-Oct-2023	2059.65	2058.00	2066.00	2039.05	2042.50	2042.67	2050.95	676	13.86	75	467	69.08
QUADPRO	SM	25-Oct-2023	5.60	5.65	5.65	5.00	5.05	5.05	5.28	72000	3.80	6	60000	83.33
QUESS	EQ	25-Oct-2023	419.25	419.25	422.85	414.05	420.00	420.40	419.82	304321	1277.61	7682	235516	77.39
QUICKHEAL	EQ	25-Oct-2023	291.05	295.10	317.70	291.05	306.35	307.90	308.38	697732	2151.69	22002	195129	27.97
QUICKTOUCH	SM	25-Oct-2023	232.15	232.00	255.35	230.00	255.35	251.60	245.91	30000	73.77	15	28000	93.33
RACE	EQ	25-Oct-2023	237.80	241.35	243.50	233.70	235.20	240.10	238.31	14698	35.03	959	8018	54.55
RADHIKAJWE	EQ	25-Oct-2023	41.05	42.15	44.35	37.00	39.95	39.40	40.84	1531787	625.54	6177	812696	53.06
RADIANTCMS	EQ	25-Oct-2023	94.65	95.00	96.25	91.25	93.00	92.45	93.35	422872	394.73	4553	156270	36.95
RADICO	EQ	25-Oct-2023	1187.35	1192.90	1217.95	1184.10	1194.15	1191.25	1200.09	185963	2231.72	15445	91496	49.20
RADIOCITY	EQ	25-Oct-2023	13.70	13.80	14.35	13.35	14.00	13.95	13.80	1497655	206.63	2246	732780	48.93
RADIOCITY	P1	25-Oct-2023	92.00	92.00	92.10	92.00	92.05	92.05	92.03	1329	1.22	21	1329	100.00
RAILTEL	EQ	25-Oct-2023	215.65	217.90	222.75	205.20	211.90	210.95	214.40	3613502	7747.32	31970	812885	22.50
RAIN	EQ	25-Oct-2023	153.80	155.00	155.30	148.95	152.00	151.90	152.26	1357760	2067.27	17670	584189	43.03
RAINBOW	EQ	25-Oct-2023	1111.35	1130.05	1142.00	1093.00	1136.00	1130.45	1124.15	359185	4037.76	24941	197306	54.93
RAJESHEXPO	EQ	25-Oct-2023	431.70	436.60	438.65	417.05	417.90	418.80	425.89	1216681	5181.77	29079	565769	46.50
RAJMET	BE	25-Oct-2023	9.50	9.70	9.70	9.05	9.10	9.20	9.21	575794	53.04	2259	-	-
RAJRATAN	EQ	25-Oct-2023	767.90	781.90	781.90	737.50	740.00	740.95	753.69	104440	787.15	8918	60179	57.62
RAJRILTD	BE	25-Oct-2023	32.70	32.05	33.30	32.05	32.05	32.05	32.29	4277	1.38	186	-	-
RAJSREESUG	BE	25-Oct-2023	51.40	52.45	53.00	49.20	50.00	49.90	51.42	48832	25.11	994	-	-
RAJTV	EQ	25-Oct-2023	51.50	49.60	52.85	49.05	49.10	49.90	51.72	25381	13.13	659	4830	19.03
RALLIS	EQ	25-Oct-2023	208.30	211.05	212.90	205.10	207.95	206.55	208.74	465195	971.03	15344	206577	44.41
RAMANEWS	EQ	25-Oct-2023	13.80	14.05	14.55	13.80	14.10	14.05	14.22	422522	60.07	1236	36958	8.75
RAMAPHO	EQ	25-Oct-2023	224.30	223.75	227.25	218.05	222.50	221.05	220.53	13315	29.36	755	7134	53.58
RAMASTEEL	EQ	25-Oct-2023	35.20	35.20	35.85	33.25	33.90	33.95	34.34	2221815	763.01	6182	691327	31.12
RAMCOCEM	EQ	25-Oct-2023	975.35	975.00	996.70	966.60	983.90	982.00	979.77	310034	3037.61	13844	107039	34.52
RAMCOIND	EQ	25-Oct-2023	197.15	200.00	212.00	195.80	208.00	207.70	205.68	1491805	3068.42	27946	420459	28.18
RAMCOSYS	EQ	25-Oct-2023	266.75	267.45	274.95	259.05	268.00	264.10	267.22	71461	190.96	4248	26426	36.98
RAMKY	EQ	25-Oct-2023	611.70	611.70	616.50	592.40	598.50	597.45	604.15	81835	494.41	5724	40757	49.80
RAMRAT	EQ	25-Oct-2023	244.65	244.70	249.75	235.20	240.00	238.15	241.68	60823	147.00	4729	27125	44.60
RANASUG	EQ	25-Oct-2023	23.95	24.10	24.75	23.35	23.90	23.90	24.17	2451546	592.56	5530	650256	26.52
RANEENGINE	BE	25-Oct-2023	291.15	290.00	290.00	276.70	289.70	289.25	285.83	3314	9.47	142	-	-
RANEHOLDIN	EQ	25-Oct-2023	1131.80	1150.00	1171.60	1144.95	1150.75	1149.55	1151.84	11347	130.70	1229	6960	61.34
RATEGAIN	EQ	25-Oct-2023	593.25	595.80	615.45	586.40	601.00	600.80	599.51	394573	2365.49	20879	224175	56.81
RATNAMANI	EQ	25-Oct-2023	2646.50	2646.50	2695.05	2616.05	2641.05	2655.20	2654.66	14856	394.38	4456	6992	47.07
RATNAVEER	EQ	25-Oct-2023	119.20	121.20	122.95	114.00	116.35	116.25	117.66	801688	943.23	8845	358927	44.77
RAYMOND	EQ	25-Oct-2023	1707.45	1711.00	1744.60	1649.00	1682.00	1669.90	1693.14	165222	2797.44	21446	63927	38.69
RBA	EQ	25-Oct-2023	114.55	117.00	117.20	111.50	114.30	112.80	114.60	1719985	1971.19	26389	690387	40.14
RBL	EQ	25-Oct-2023	780.30	793.00	798.85	771.00	773.00	772.80	781.11	16184	126.42	2708	4340	26.82
RBLBANK	EQ	25-Oct-2023	230.50	233.70	237.55	224.00	225.50	225.45	230.85	12910828	29804.69	67085	4282447	33.17
RBMINFRA	SM	25-Oct-2023	249.65	237.20	237.20	237.20	237.20	237.20	237.20	3000	7.12	1	3000	100.00
RCF	EQ	25-Oct-2023	123.95	125.90	126.75	120.70	123.90	123.80	123.79	7266034	8994.39	32280	1750539	24.09
RCOM	BE	25-Oct-2023	1.65	1.65	1.65	1.60	1.65	1.60	1.62	2558426	41.40	1510	-	-
RECLTD	EQ	25-Oct-2023	278.30	278.50	283.70	269.50	273.70	273.30	274.92	14751988	40556.18	80884	5499851	37.28
RECLTD	N9	25-Oct-2023	1215.00	1215.20	1215.20	1215.20	1215.20	1215.20	1215.20	100	1.22	1	100	100.00
RECLTD	NF	25-Oct-2023	1206.11	1259.99	1259.99	1249.29	1249.29	1249.29	1258.05	195	2.45	4	195	100.00
REDINGTON	EQ	25-Oct-2023	142.65	142.95	145.75	139.10	140.00	139.60	142.28	1959055	2787.25	22791	935956	47.78
REDTAPE	EQ	25-Oct-2023	497.20	499.90	512.90	485.00	500.00	499.40	500.75	376765	1886.64	20208	163349	43.36
REFEX	EQ	25-Oct-2023	660.75	627.75	643.30	627.75	627.75	627.75	628.71	204722	1287.10	2002	117809	57.55
REGENCERAM	BE	25-Oct-2023	46.10	47.00	47.00	45.20	45.20	45.20	46.63	3935	1.84	20	-	-
RELAXO	EQ	25-Oct-2023	891.60	896.10	907.20	879.75	887.50	884.50	888.33	75973	674.89	14324	42198	55.54
RELCHEMQ	EQ	25-Oct-2023	216.85	221.00	222.40	214.50	217.20	218.45	219.29	37943	83.21	1242	10949	28.86
RELIABLE	SM	25-Oct-2023	68.85	72.25	72.25	68.85	68.85	68.85	70.55	4800	3.39	2	4800	100.00
RELIANCE	EQ	25-Oct-2023	2263.20	2250.05	2281.20	2243.00	2256.00	2257.95	2261.49	5810344	131400.36	276253	3242064	55.80
RELIGARE	EQ	25-Oct-2023	228.70	227.25	232.80	226.90	228.15	228.30	229.00	1315954	3013.56	15288	723671	54.99
RELINFRA	BE	25-Oct-2023	169.75	168.00	170.60	161.30	162.50	162.30	163.42	1303783	2130.63	4722	-	-
REMSONSIND	BE	25-Oct-2023	437.60	437.60	446.00	435.00	446.00	441.45	439.79	10536	46.34	175	-	-
REMUS	SM	25-Oct-2023	5535.00	5265.00	5485.00	5265.00	5398.00	5360.65	5360.65	2300	123.29	21	1600	69.57
RENUKA	EQ	25-Oct-2023	48.20	49.00	51.25	47.90	49.30	48.95	49.83	21184821	10556.04	44849	3652872	17.24
REPCOHOME	EQ	25-Oct-2023	394.25	393.00	401.35	368.15	373.00	371.45	378.62	394526	1493.75	17047	191883	48.64
REPL	EQ	25-Oct-2023	196.90	195.20	199.15	191.00	198.60	198.05	194.18	52054	101.08	2029	28843	55.41
REPRO	EQ	25-Oct-2023	701.30	724.80	724.80	675.00	686.00	681.55	690.89	14631	101.08	1006	10333	70.62
RESPONIND	EQ	25-Oct-2023	310.25	306.00	315.60	290.05	298.10	297.70	301.96	246891	745.51	12219	127337	51.58
REXPIPES	SM	25-Oct-2023	69.85	70.00	70.00	67.40	67.40	67.40	68.70	8000	5.50	2	8000	100.00
RGL	EQ	25-Oct-2023	113.20	115.50	119.50	113.50	116.70	116.55	117.25	510360	598.39	7057	165365	32.40
RHFL	BE	25-Oct-2023	2.20	2.15	2.15	2.15	2.15	2.15	2.15	308369	6.63	307	-	-
RHIM	EQ	25-Oct-2023	680.45	680.00	688.05	664.55	679.90	676.80	677.27	111217	753.23	13252	47509	42.72
RHL	EQ	25-Oct-2023	106.45	107.45	107.45	105.00	105.00	105.30	105.81	5552	5.87	109	2344	42.22
RICHA	SM	25-Oct-2023	56.60	54.00	57.00	54.00	57.00	57.00	55.00	3000	1.65	3	3000	100.00
RICOAUTO	EQ	25-Oct-2023	82.90	83.55	85.35	80.75	83.85	84.00	83.37	819086	682.87	5819	268250	32.75
RIIL	EQ	25-Oct-2023	1006.80	1012.90	1044.60	986.60	1010.85	1011.80	1018.02	655995	6678.15	26924	102908	15.69
RILINFRA	SM	25-Oct-2023	94.95	91.05	99.00	91.05	95.40	93.90	94.23	160500	151.24	84	125600	78.26
RISHABH	EQ	25-Oct-2023	468.90	470.05	485.60	454.10	456.50	456.70	469.16	130368	611.63	9372	55807	42.81
RITCO	BE	25-Oct-2023	235.55	235.55	241.95	230.00	235.00	234.85	235.58	6003	14.14	52	-	-
RITES	EQ	25-Oct-2023	467.40	465.50	474.00	440.10	456.75	456.15	456.76	993235	4536.70	33357	371682	37.42
RKDL	BE	25-Oct-2023	23.80	22.85	24.90	22.65	22.65	22.65	22.91	32882	7.53	206	-	-
RKEC	EQ	25-Oct-2023	70.65	71.10	74.75	67.30	68.10	68.40	69.96	157360	110.08	3285	69857	44.39
RKFORGE	EQ	25-Oct-2023	620.25	624.00	649.70	616.00	634.00	629.60	623.72	406723	2536.81	16961	247931	60.96
RMCL	BZ	25-Oct-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.78	3308	0.06	14	-	-
RMDRIP	SM	25-Oct-2023	53.75	54.00	56.40	54.00	56.40	56.40	55.19	8000	4.42	4	8000	100.00
RML	EQ	25-Oct-2023	829.75	849.90	849.90	805.00	822.05	822.40	831.18	29204	242.74	5722	8712	29.83
ROHLTD	EQ	25-Oct-2023	301.10	303.80	316.80	291.35	295.80	293.45	299.93	87726	263.11	5308	37794	43.08
ROLEXRINGS	EQ	25-Oct-2023	2220.05	2176.00	2230.35	2137.00	2193.00	2190.60	2180.62	15081	328.86	5240	6679	44.29
ROLLT	BE	25-Oct-2023	1.10	1.10	1.10	1.05	1.05	1.05	1.09	62481	0.68	44	-	-
ROML	EQ	25-Oct-2023	44.60	43.05	45.70	43.05	44.00	44.40	44.47	8437	3.75	245	2765	32.77
ROSSARI	EQ	25-Oct-2023	796.00	810.05	810.05	770.55	789.00	789.35	786.79	66935	526.63	8408	32305	48.26
ROSSELLIND	EQ	25-Oct-2023	450.20	454.80	471.20	439.60	442.55	441.90	451.91	128800	582.06	10738	35364	27.46
ROTO	EQ	25-Oct-2023	363.70	369.00	378.25	357.10	365.00	362.70	367.71	135545	498.41	7033	56537	41.71
ROUTE	EQ	25-Oct-2023	1558.05	1559.95	1576.00	1556.00	1557.00	1562.05	1564.95	104377	1633.44	7411	45361	43.46
RPGLIFE	EQ	25-Oct-2023	1370.30	1390.90	1390.90	1327.00	1372.85	1364.50	1361.11	18100	246.36	3202	7822	43.22
RPOWER	EQ	25-Oct-2023	16.70	17.05	17.25	15.95	16.40	16.30	16.54	79888875	13217.35	43889	15283152	19.13
RPPINFRA	BE	25-Oct-2023	76.95	77.15	78.00	73.20	76.00	75.75	75.95	127902	97.14	761	-	-
RPPL	EQ	25-Oct-2023	205.45	202.50	210.20	200.00	201.00	203.65	205.97	34995	72.08	637	22906	65.46
RPSGVENT	EQ	25-Oct-2023	556.25	556.25	564.00	529.00	537.00	542.80	545.14	40189	219.09	5266	18698	46.53
RRKABEL	EQ	25-Oct-2023	1350.00	1360.00	1390.95	1320.30	1363.90	1367.25	1358.15	254919	3462.18	18024	85359	33.48
RSSOFTWARE	BE	25-Oct-2023	56.70	55.60	55.60	55.60	55.60	55.60	55.60	5256	2.92	28	-	-
RSWM	EQ	25-Oct-2023	180.25	182.90	182.95	173.15	177.30	176.15	177.16	61810	109.50	2742	33318	53.90
RSYSTEMS	EQ	25-Oct-2023	487.25	486.00	499.40	478.10	496.90	490.20	485.12	66208	321.19	4620	50385	76.10
RTNINDIA	EQ	25-Oct-2023	50.95	53.05	53.30	49.50	51.40	50.95	51.45	3693161	1899.96	13689	798614	21.62
RTNPOWER	EQ	25-Oct-2023	6.95	6.95	7.25	6.65	6.80	6.75	6.93	86954806	6024.60	17930	39596100	45.54
RUBYMILLS	EQ	25-Oct-2023	216.75	215.00	220.95	200.50	209.20	208.10	210.68	42606	89.76	3156	20558	48.25
RUCHINFRA	BE	25-Oct-2023	16.05	15.75	15.75	15.75	15.75	15.75	15.75	2917	0.46	34	-	-
RUCHIRA	EQ	25-Oct-2023	133.70	133.10	136.15	128.05	130.05	130.30	132.40	146777	194.34	2634	70891	48.30
RUPA	EQ	25-Oct-2023	240.65	242.00	246.90	236.30	241.80	241.10	241.95	123992	300.00	5008	51579	41.60
RUSHIL	EQ	25-Oct-2023	331.05	336.05	345.00	318.00	336.00	336.25	331.03	228439	756.20	8204	98522	43.13
RUSTOMJEE	EQ	25-Oct-2023	545.90	546.00	563.70	531.40	534.00	535.75	539.41	23851	128.66	2677	13481	56.52
RVHL	BE	25-Oct-2023	32.10	32.10	32.70	31.20	31.50	31.55	31.73	16196	5.14	71	-	-
RVNL	EQ	25-Oct-2023	157.75	160.00	162.35	147.05	151.75	151.15	154.08	22285809	34339.02	167428	5276916	23.68
S&SPOWER	BE	25-Oct-2023	98.05	99.00	99.00	98.05	99.00	99.00	98.26	1424	1.40	17	-	-
SAAKSHI	SM	25-Oct-2023	249.10	255.00	264.90	244.25	255.60	257.65	256.36	69600	178.43	56	49200	70.69
SABAR	SM	25-Oct-2023	29.35	29.90	29.90	27.75	28.40	28.40	28.37	50000	14.19	5	30000	60.00
SABEVENTS	BE	25-Oct-2023	5.25	5.50	5.50	5.00	5.50	5.50	5.36	15621	0.84	97	-	-
SADBHAV	BE	25-Oct-2023	18.65	18.30	18.30	18.30	18.30	18.30	18.30	120449	22.04	55	-	-
SADBHIN	BE	25-Oct-2023	4.45	4.40	4.40	4.40	4.40	4.40	4.40	19216	0.85	32	-	-
SADHNANIQ	EQ	25-Oct-2023	82.20	85.70	96.95	84.00	92.40	91.75	90.87	6660695	6052.73	37045	1555633	23.36
SAFARI	EQ	25-Oct-2023	4160.75	4200.00	4223.20	3851.00	3874.90	3881.15	3968.95	73041	2898.96	15138	34735	47.56
SAGARDEEP	EQ	25-Oct-2023	24.00	24.00	24.50	23.05	23.05	23.20	23.68	64305	15.23	1125	14097	21.92
SAGCEM	EQ	25-Oct-2023	241.95	243.00	246.15	231.05	235.20	235.55	239.33	106302	254.41	4563	40216	37.83
SAH	EQ	25-Oct-2023	88.40	90.15	90.50	88.15	90.00	89.70	89.16	80859	72.09	1399	17978	22.23
SAHAJ	SM	25-Oct-2023	25.50	21.75	24.40	21.75	24.40	24.40	22.58	16000	3.61	4	12000	75.00
SAHANA	SM	25-Oct-2023	275.00	302.50	302.50	302.50	302.50	302.50	302.50	39000	117.98	24	39000	100.00
SAHYADRI	EQ	25-Oct-2023	393.80	393.80	404.05	377.45	388.10	389.10	389.65	7041	27.44	1107	3951	56.11
SAIL	EQ	25-Oct-2023	83.35	84.00	85.35	83.10	84.25	84.15	84.39	14344290	12104.75	39936	5113527	35.65
SAKAR	EQ	25-Oct-2023	350.40	355.65	356.65	333.05	337.00	337.60	341.75	25942	88.66	2116	13197	50.87
SAKHTISUG	EQ	25-Oct-2023	28.55	29.20	29.90	27.45	28.45	28.25	28.81	1488973	428.91	5274	410929	27.60
SAKSOFT	EQ	25-Oct-2023	362.75	368.00	372.00	344.65	344.65	344.65	349.44	271548	948.89	7953	173327	63.83
SAKUMA	BE	25-Oct-2023	15.85	15.80	16.25	15.25	15.55	15.70	15.83	308829	48.89	743	-	-
SALASAR	EQ	25-Oct-2023	46.60	46.70	48.75	44.80	45.80	45.40	46.46	825099	383.36	4187	232554	28.18
SALONA	EQ	25-Oct-2023	286.20	299.05	299.05	280.00	280.00	287.10	287.05	4481	12.86	400	2795	62.37
SALSTEEL	BE	25-Oct-2023	15.00	15.00	15.60	14.25	14.30	14.50	14.57	89501	13.04	424	-	-
SALZERELEC	EQ	25-Oct-2023	378.40	380.00	385.00	367.05	373.00	374.15	375.12	104038	390.27	7166	52313	50.28
SAMBHAAV	BE	25-Oct-2023	3.25	3.30	3.30	3.10	3.15	3.15	3.13	28048	0.88	31	-	-
SAMHI	EQ	25-Oct-2023	139.95	142.00	146.45	137.00	141.00	140.45	140.20	1511796	2119.51	13990	925463	61.22
SAMPANN	BE	25-Oct-2023	17.35	17.35	17.50	16.50	16.50	16.50	16.67	6912	1.15	71	-	-
SANCO	BZ	25-Oct-2023	6.65	6.65	6.65	6.50	6.50	6.50	6.55	605	0.04	7	-	-
SANDESH	EQ	25-Oct-2023	1019.70	1029.05	1034.00	993.00	1005.00	1009.55	1014.39	859	8.71	184	547	63.68
SANDHAR	EQ	25-Oct-2023	368.55	370.50	384.50	356.05	358.00	361.30	368.06	112184	412.91	9350	54105	48.23
SANDUMA	EQ	25-Oct-2023	1508.45	1515.00	1549.00	1460.00	1499.90	1500.00	1503.26	40481	608.54	4882	22357	55.23
SANGAMIND	EQ	25-Oct-2023	314.25	314.00	317.65	286.90	292.00	293.20	301.41	78174	235.62	5526	43103	55.14
SANGHIIND	BE	25-Oct-2023	114.70	118.90	118.90	113.50	113.70	113.90	113.99	486765	554.87	1253	-	-
SANGHVIMOV	EQ	25-Oct-2023	666.15	682.75	700.80	655.05	663.65	662.35	670.96	94385	633.28	13239	43912	46.52
SANGINITA	EQ	25-Oct-2023	24.50	25.15	25.15	23.00	23.50	23.50	24.03	38246	9.19	415	26961	70.49
SANOFI	EQ	25-Oct-2023	7476.75	7476.00	7500.05	7408.80	7465.00	7473.20	7462.45	11481	856.76	4226	7897	68.78
SANSERA	EQ	25-Oct-2023	897.55	906.45	908.05	879.00	888.50	896.20	888.70	95675	850.26	8432	46682	48.79
SAPPHIRE	EQ	25-Oct-2023	1343.00	1338.00	1363.00	1333.95	1361.00	1350.10	1345.64	81917	1102.31	10807	56913	69.48
SARDAEN	EQ	25-Oct-2023	204.65	205.00	213.75	193.15	207.00	209.80	203.08	391395	794.83	13452	212640	54.33
SAREGAMA	EQ	25-Oct-2023	345.85	346.85	350.00	330.05	331.50	331.70	337.98	263488	890.53	13399	121116	45.97
SARLAPOLY	EQ	25-Oct-2023	46.40	46.00	48.40	44.80	46.25	46.10	46.53	226538	105.40	2387	72144	31.85
SAROJA	SM	25-Oct-2023	59.15	59.25	59.25	59.15	59.15	59.15	59.20	3200	1.89	2	3200	100.00
SARVESHWAR	BE	25-Oct-2023	4.70	4.70	4.70	4.50	4.50	4.50	4.55	958586	43.63	2031	-	-
SASKEN	EQ	25-Oct-2023	1140.20	1135.00	1173.00	1111.60	1137.00	1132.95	1149.26	40419	464.52	6221	13037	32.25
SASTASUNDR	EQ	25-Oct-2023	322.50	323.00	330.45	301.10	304.75	303.85	312.72	69871	218.50	5683	35292	50.51
SATIA	EQ	25-Oct-2023	122.50	122.00	124.25	116.70	120.45	120.10	120.82	664284	802.56	7683	295731	44.52
SATIN	EQ	25-Oct-2023	223.10	226.90	226.90	211.85	216.90	217.40	217.40	347716	755.94	12255	193875	55.76
SATINDLTD	EQ	25-Oct-2023	93.65	94.05	95.20	87.05	88.00	88.15	89.69	865414	776.19	8109	469091	54.20
SBC	EQ	25-Oct-2023	28.70	29.40	29.40	27.15	27.60	27.65	28.17	2252899	634.70	4163	1054956	46.83
SBCL	EQ	25-Oct-2023	517.40	518.55	549.55	507.70	514.80	514.50	515.60	127044	655.04	12880	55980	44.06
SBFC	EQ	25-Oct-2023	82.30	82.40	84.45	82.20	83.05	83.25	83.31	1315806	1096.26	11821	666750	50.67
SBGLP	EQ	25-Oct-2023	337.30	315.00	360.00	315.00	343.90	336.30	338.49	86215	291.83	4270	47829	55.48
SBICARD	EQ	25-Oct-2023	774.90	776.40	781.95	768.25	778.20	777.60	776.72	891012	6920.63	26216	464647	52.15
SBIETFCON	EQ	25-Oct-2023	85.57	86.00	86.75	84.64	85.20	85.01	85.47	3254	2.78	104	2012	61.83
SBIETFIT	EQ	25-Oct-2023	324.51	323.71	328.48	321.06	323.40	322.15	323.47	9557	30.91	357	7396	77.39
SBIETFPB	EQ	25-Oct-2023	226.63	227.01	228.03	224.56	224.92	224.77	225.57	2113	4.77	105	1493	70.66
SBIETFQLTY	EQ	25-Oct-2023	172.02	172.03	172.99	170.75	170.75	171.02	171.95	14217	24.45	96	12811	90.11
SBILIFE	EQ	25-Oct-2023	1338.40	1323.05	1346.10	1308.65	1311.00	1314.15	1325.01	945901	12533.29	48084	529927	56.02
SBIN	EQ	25-Oct-2023	552.95	558.60	560.80	553.60	556.60	556.20	557.67	12134624	67671.61	262171	6042264	49.79
SCHAEFFLER	EQ	25-Oct-2023	2965.00	2970.00	3027.00	2952.05	2985.00	2981.65	2980.79	41319	1231.63	8646	20701	50.10
SCHAND	EQ	25-Oct-2023	251.40	251.40	256.35	241.30	249.55	247.85	249.09	86008	214.24	5531	35771	41.59
SCHNEIDER	EQ	25-Oct-2023	312.35	322.35	324.80	306.25	316.00	313.90	315.74	497317	1570.24	16482	173891	34.97
SCI	EQ	25-Oct-2023	138.30	140.25	142.85	132.50	134.90	135.20	137.84	2518490	3471.43	19261	844219	33.52
SCML	ST	25-Oct-2023	73.85	72.40	74.40	70.15	70.50	70.45	70.93	134000	95.04	67	122000	91.04
SCPL	EQ	25-Oct-2023	419.70	423.00	435.95	414.10	425.00	422.25	421.17	9778	41.18	1151	5085	52.00
SDBL	EQ	25-Oct-2023	304.50	307.70	314.45	286.00	296.40	295.70	303.95	464384	1411.51	12234	263904	56.83
SDL24BEES	EQ	25-Oct-2023	116.64	116.70	116.70	116.51	116.69	116.69	116.68	2036	2.38	24	1903	93.47
SDL26BEES	EQ	25-Oct-2023	115.50	118.95	118.95	115.55	115.60	115.60	115.61	519	0.60	22	473	91.14
SEAMECLTD	EQ	25-Oct-2023	675.80	683.80	688.90	642.45	659.00	661.25	659.84	45309	298.97	4662	14637	32.30
SECL	SM	25-Oct-2023	26.65	25.35	25.35	25.35	25.35	25.35	25.35	93750	23.77	12	93750	100.00
SECMARK	EQ	25-Oct-2023	87.95	94.00	94.00	82.25	84.40	83.85	84.83	21947	18.62	654	10865	49.51
SECURCRED	EQ	25-Oct-2023	17.75	17.75	20.40	17.75	18.50	18.60	19.41	443651	86.11	1888	153864	34.68
SECURKLOUD	EQ	25-Oct-2023	37.25	37.25	37.80	35.80	36.00	36.50	36.92	40864	15.09	795	13465	32.95
SEJALLTD	BE	25-Oct-2023	253.20	253.20	255.00	245.25	254.95	254.95	246.93	1811	4.47	18	-	-
SEL	SM	25-Oct-2023	198.00	196.00	196.00	196.00	196.00	196.00	196.00	1600	3.14	1	1600	100.00
SELAN	EQ	25-Oct-2023	411.80	413.45	428.00	403.75	425.80	422.50	417.82	210084	877.77	10330	77878	37.07
SELMC	BE	25-Oct-2023	107.10	104.95	106.00	104.95	104.95	104.95	104.97	2033	2.13	104	-	-
SEMAC	BE	25-Oct-2023	2371.00	2372.00	2372.00	2354.00	2360.00	2360.00	2360.37	1651	38.97	31	-	-
SENCO	EQ	25-Oct-2023	634.90	643.00	654.00	610.00	620.00	618.25	632.22	343679	2172.81	12571	163372	47.54
SENSEXETF	EQ	25-Oct-2023	69.08	68.97	78.50	66.00	78.50	76.85	69.61	19910	13.86	419	9800	49.22
SEPC	EQ	25-Oct-2023	17.25	17.10	18.00	15.65	16.95	16.80	16.75	15999943	2679.37	17035	8401438	52.51
SEQUENT	EQ	25-Oct-2023	94.30	96.25	102.20	96.00	99.75	99.60	99.37	16829531	16723.15	61611	1354417	8.05
SERVICE	SM	25-Oct-2023	55.60	57.00	57.50	57.00	57.50	57.50	57.25	4000	2.29	2	4000	100.00
SERVOTECH	BE	25-Oct-2023	74.30	78.00	78.00	73.75	77.65	77.55	77.31	423634	327.52	2855	-	-
SESHAPAPER	EQ	25-Oct-2023	344.20	346.90	353.00	334.35	340.90	339.70	342.47	116306	398.32	7105	44702	38.43
SETCO	BE	25-Oct-2023	7.45	7.30	7.30	7.30	7.30	7.30	7.30	939	0.07	17	-	-
SETF10GILT	EQ	25-Oct-2023	217.62	217.01	218.00	217.01	217.20	217.19	217.23	1258	2.73	28	1137	90.38
SETFGOLD	EQ	25-Oct-2023	52.98	54.55	54.55	52.66	52.92	52.89	52.83	1335557	705.57	2319	854634	63.99
SETFNIF50	EQ	25-Oct-2023	200.88	201.79	201.93	198.90	199.48	199.35	199.52	6446920	12862.86	9845	6043234	93.74
SETFNIFBK	EQ	25-Oct-2023	436.78	440.00	441.14	432.60	434.49	433.69	437.23	98189	429.31	1470	36498	37.17
SETFNN50	EQ	25-Oct-2023	459.45	456.10	462.80	445.65	456.49	456.55	457.74	11531	52.78	568	7613	66.02
SEYAIND	BE	25-Oct-2023	28.25	28.40	28.40	27.70	27.75	27.75	28.34	3952	1.12	26	-	-
SFL	EQ	25-Oct-2023	1076.00	1076.25	1131.00	1065.00	1118.00	1111.50	1088.60	94608	1029.91	11403	58900	62.26
SGBAPR28I	GB	25-Oct-2023	6000.00	5995.00	6018.99	5970.01	6014.00	6014.00	5998.58	344	20.64	64	300	87.21
SGBAUG24	GB	25-Oct-2023	6002.27	6029.00	6030.00	5980.00	6030.00	6023.84	6007.02	171	10.27	28	164	95.91
SGBAUG27	GB	25-Oct-2023	5999.00	5997.00	6000.00	5997.00	6000.00	6000.00	5997.86	7	0.42	2	7	100.00
SGBAUG28V	GB	25-Oct-2023	5994.28	5994.28	6019.99	5990.00	6009.80	6004.59	5999.89	815	48.90	118	681	83.56
SGBAUG29V	GB	25-Oct-2023	5996.53	6000.00	6000.00	5950.00	5970.00	5969.76	5982.24	279	16.69	38	176	63.08
SGBAUG30	GB	25-Oct-2023	6012.31	5990.00	6027.99	5960.00	5982.00	5983.02	5984.47	203	12.15	45	147	72.41
SGBD29VIII	GB	25-Oct-2023	5963.92	5925.01	5969.99	5920.00	5960.00	5960.35	5954.80	436	25.96	34	423	97.02
SGBDC27VII	GB	25-Oct-2023	5950.00	5999.00	5999.00	5960.00	5960.00	5960.00	5964.09	22	1.31	6	22	100.00
SGBDE30III	GB	25-Oct-2023	5975.00	5975.01	6003.00	5965.01	5977.00	5979.14	5986.15	359	21.49	72	273	76.04
SGBDEC2513	GB	25-Oct-2023	5950.00	5943.00	5943.00	5943.00	5943.00	5943.00	5943.00	1	0.06	1	1	100.00
SGBDEC25XI	GB	25-Oct-2023	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	28	1.66	2	28	100.00
SGBFEB24	GB	25-Oct-2023	6033.96	6033.96	6033.96	5951.12	6020.00	6020.00	6001.89	16	0.96	8	12	75.00
SGBFEB27	GB	25-Oct-2023	6000.00	5952.00	5952.00	5951.00	5951.00	5951.00	5951.10	99	5.89	2	99	100.00
SGBFEB28IX	GB	25-Oct-2023	5877.04	5880.00	5925.01	5880.00	5925.01	5925.01	5909.52	62	3.66	8	52	83.87
SGBFEB29XI	GB	25-Oct-2023	5963.04	5963.04	5963.04	5950.01	5950.01	5950.01	5955.88	119	7.09	15	119	100.00
SGBJ28VIII	GB	25-Oct-2023	5900.04	5964.50	5964.50	5910.11	5920.00	5934.86	5921.82	22	1.30	9	17	77.27
SGBJAN26	GB	25-Oct-2023	5995.00	5998.90	5999.00	5968.91	5999.00	5999.00	5983.91	12	0.72	8	12	100.00
SGBJAN29IX	GB	25-Oct-2023	5976.48	5970.00	5970.00	5950.01	5952.00	5952.50	5955.43	210	12.51	26	175	83.33
SGBJAN29X	GB	25-Oct-2023	5952.04	5952.04	5990.00	5912.01	5940.00	5940.00	5955.14	177	10.54	19	138	77.97
SGBJAN30IX	GB	25-Oct-2023	5949.28	5953.50	5969.90	5903.10	5949.99	5949.99	5945.53	315	18.73	58	182	57.78
SGBJU29III	GB	25-Oct-2023	5939.53	5950.00	5974.50	5950.00	5950.00	5950.00	5954.63	208	12.39	16	168	80.77
SGBJUL25	GB	25-Oct-2023	6000.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	2	0.12	1	2	100.00
SGBJUL27	GB	25-Oct-2023	5994.00	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	10	0.60	1	10	100.00
SGBJUL28IV	GB	25-Oct-2023	5963.86	5980.00	5980.00	5901.00	5958.00	5957.99	5946.15	295	17.54	33	166	56.27
SGBJUL29IV	GB	25-Oct-2023	5958.33	5969.99	5976.00	5940.00	5963.00	5963.00	5957.88	252	15.01	20	221	87.70
SGBJUN28	GB	25-Oct-2023	5987.17	5925.01	5975.00	5925.01	5953.00	5953.00	5950.74	411	24.46	31	226	54.99
SGBJUN29II	GB	25-Oct-2023	5952.51	5952.00	5969.99	5950.00	5954.10	5954.04	5953.36	137	8.16	30	135	98.54
SGBJUN30	GB	25-Oct-2023	5980.00	5975.00	5975.00	5933.20	5940.00	5941.00	5949.14	308	18.32	29	247	80.19
SGBJUN31I	GB	25-Oct-2023	6021.38	6005.00	6023.99	6000.00	6010.11	6013.37	6012.43	1283	77.14	216	1040	81.06
SGBMAR24	GB	25-Oct-2023	5999.00	6003.00	6003.00	5985.00	5999.00	5999.00	5999.62	125	7.50	14	125	100.00
SGBMAR25	GB	25-Oct-2023	5999.00	5991.00	5991.00	5851.00	5973.99	5970.36	5949.14	311	18.50	28	256	82.32
SGBMAR28X	GB	25-Oct-2023	5950.00	5950.00	5950.00	5910.00	5915.00	5916.31	5913.32	169	9.99	12	105	62.13
SGBMAR30X	GB	25-Oct-2023	6000.00	5940.00	6030.00	5905.01	5990.00	5990.00	5976.81	123	7.35	25	103	83.74
SGBMAR31IV	GB	25-Oct-2023	5948.24	5905.00	5975.00	5905.00	5944.00	5939.27	5941.59	358	21.27	63	263	73.46
SGBMAY25	GB	25-Oct-2023	6049.00	6025.00	6030.00	5950.21	6000.00	6000.00	6004.00	29	1.74	14	29	100.00
SGBMAY26	GB	25-Oct-2023	5965.00	5950.00	5972.01	5950.00	5972.01	5972.01	5966.51	8	0.48	2	8	100.00
SGBMAY28	GB	25-Oct-2023	5971.04	5990.00	5990.00	5933.01	5963.06	5963.06	5971.82	289	17.26	21	158	54.67
SGBMAY29I	GB	25-Oct-2023	5987.43	5980.00	5980.00	5960.00	5980.00	5980.00	5971.50	277	16.54	40	211	76.17
SGBMR29XII	GB	25-Oct-2023	5916.85	5920.01	5954.98	5911.00	5954.98	5950.31	5932.66	192	11.39	41	131	68.23
SGBN28VIII	GB	25-Oct-2023	5995.20	5995.20	6005.00	5951.00	5988.00	5984.60	5982.53	201	12.02	34	184	91.54
SGBNOV23	GB	25-Oct-2023	6050.00	6048.00	6049.00	6000.00	6049.00	6049.00	6001.69	523	31.39	13	523	100.00
SGBNOV24	GB	25-Oct-2023	5989.00	6000.00	6029.00	5990.00	5990.00	5990.00	6011.25	122	7.33	43	91	74.59
SGBNOV25IX	GB	25-Oct-2023	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
SGBNOV26	GB	25-Oct-2023	5950.00	5950.00	5990.00	5950.00	5980.00	5980.00	5970.91	22	1.31	5	22	100.00
SGBNV29VII	GB	25-Oct-2023	6006.10	6005.00	6010.00	5991.00	6000.00	6000.00	5996.92	219	13.13	23	169	77.17
SGBOC28VII	GB	25-Oct-2023	5945.10	5975.00	5979.89	5930.50	5944.95	5941.48	5940.43	224	13.31	43	186	83.04
SGBOCT25IV	GB	25-Oct-2023	5960.00	5960.01	6025.00	5960.01	5971.00	5971.00	5972.21	57	3.40	9	56	98.25
SGBOCT25V	GB	25-Oct-2023	5870.00	5950.00	6034.00	5915.41	6034.00	6034.00	5958.24	6	0.36	3	5	83.33
SGBOCT27	GB	25-Oct-2023	5954.99	5959.99	5960.00	5950.00	5950.00	5950.00	5957.58	26	1.55	11	22	84.62
SGBOCT27VI	GB	25-Oct-2023	5978.00	5980.00	5980.00	5980.00	5980.00	5980.00	5980.00	20	1.20	4	20	100.00
SGBSEP24	GB	25-Oct-2023	5951.00	5955.00	6019.00	5955.00	6015.00	6004.87	6000.47	230	13.80	32	207	90.00
SGBSEP27	GB	25-Oct-2023	5945.00	5945.00	5945.00	5900.00	5900.00	5900.00	5906.14	22	1.30	3	22	100.00
SGBSEP28VI	GB	25-Oct-2023	5937.80	5971.00	5971.00	5934.00	5940.00	5940.00	5944.20	123	7.31	36	114	92.68
SGBSEP29VI	GB	25-Oct-2023	5956.10	5956.10	5970.00	5653.45	5915.00	5918.81	5902.28	359	21.19	46	263	73.26
SGBSEP31II	GB	25-Oct-2023	5938.70	5938.70	5965.00	5920.28	5929.50	5926.21	5929.72	4000	237.19	483	3770	94.25
SGIL	BE	25-Oct-2023	239.25	234.50	234.50	234.50	234.50	234.50	234.50	3884	9.11	15	-	-
SGL	BE	25-Oct-2023	15.05	14.95	15.20	14.35	14.90	14.85	14.85	8412	1.25	61	-	-
SHAH	EQ	25-Oct-2023	2.70	2.70	2.75	2.60	2.65	2.65	2.67	788335	21.04	477	452233	57.37
SHAHALLOYS	BE	25-Oct-2023	56.30	56.30	56.30	55.20	55.20	55.20	55.21	975	0.54	15	-	-
SHAILY	EQ	25-Oct-2023	1734.50	1762.35	1768.55	1671.05	1699.95	1692.75	1703.39	2977	50.71	1037	1444	48.51
SHAKTIPUMP	EQ	25-Oct-2023	1072.75	1098.80	1104.90	1004.05	1044.00	1035.95	1049.70	426540	4477.40	23423	124523	29.19
SHALBY	EQ	25-Oct-2023	240.80	241.10	247.80	230.30	240.25	240.00	238.59	510049	1216.91	10789	214185	41.99
SHALPAINTS	EQ	25-Oct-2023	175.25	178.35	180.00	168.80	171.90	172.45	173.52	340211	590.35	6630	152284	44.76
SHANKARA	EQ	25-Oct-2023	692.85	695.90	711.00	680.05	688.10	694.30	696.62	73510	512.08	7854	35590	48.42
SHANTI	EQ	25-Oct-2023	17.95	17.95	18.35	17.40	17.55	17.65	17.99	25034	4.50	166	19419	77.57
SHANTIGEAR	EQ	25-Oct-2023	414.75	426.80	454.00	401.25	451.00	448.45	440.00	603024	2653.32	28710	67670	11.22
SHARDACROP	EQ	25-Oct-2023	422.55	420.05	424.70	408.00	411.65	411.25	415.37	90982	377.92	6201	43989	48.35
SHARDAMOTR	EQ	25-Oct-2023	948.25	950.05	963.75	904.55	912.40	910.60	924.00	37663	348.00	5827	19392	51.49
SHAREINDIA	EQ	25-Oct-2023	1399.25	1396.05	1469.95	1396.05	1463.20	1454.55	1438.53	327779	4715.20	16642	106904	32.61
SHAREINDIA	W1	25-Oct-2023	850.00	870.00	875.00	850.05	870.00	863.35	869.35	2082	18.10	22	1785	85.73
SHARIABEES	EQ	25-Oct-2023	434.10	435.29	437.00	428.27	429.27	429.17	430.88	967	4.17	108	794	82.11
SHEMAROO	EQ	25-Oct-2023	135.95	138.65	139.80	132.55	135.00	135.15	136.38	40234	54.87	1357	21317	52.98
SHERA	SM	25-Oct-2023	171.90	182.00	182.00	172.90	176.00	176.15	177.13	80000	141.70	40	66000	82.50
SHIGAN	SM	25-Oct-2023	98.90	101.00	101.00	97.00	98.90	98.90	98.81	12000	11.86	8	10500	87.50
SHILPAMED	EQ	25-Oct-2023	310.50	312.00	319.70	305.05	309.25	308.70	311.84	112489	350.78	5778	40581	36.08
SHIVALIK	EQ	25-Oct-2023	709.15	689.40	710.00	684.10	705.00	703.55	698.00	12277	85.69	873	9281	75.60
SHIVAMAUTO	BE	25-Oct-2023	31.90	32.25	32.60	30.50	31.15	31.10	30.81	78438	24.17	269	-	-
SHIVAMILLS	EQ	25-Oct-2023	76.05	73.15	77.80	72.45	75.55	73.85	74.88	14884	11.15	347	6873	46.18
SHIVATEX	EQ	25-Oct-2023	131.95	129.95	134.45	126.15	129.95	126.70	128.57	8337	10.72	310	4029	48.33
SHK	EQ	25-Oct-2023	138.50	139.20	142.40	134.30	136.10	137.40	138.61	215204	298.30	4563	86485	40.19
SHOPERSTOP	EQ	25-Oct-2023	651.25	650.05	657.00	622.50	649.65	643.35	639.70	61758	395.07	5979	24463	39.61
SHRADHA	EQ	25-Oct-2023	45.75	46.90	47.35	42.45	44.70	44.20	45.27	141060	63.86	3001	25947	18.39
SHREDIGCEM	EQ	25-Oct-2023	87.60	89.00	89.30	85.50	87.25	87.00	87.15	384474	335.08	4702	172720	44.92
SHREECEM	EQ	25-Oct-2023	25704.10	25649.00	25990.90	25447.30	25475.00	25707.30	25712.42	39909	10261.57	10210	25987	65.12
SHREEPUSHK	EQ	25-Oct-2023	192.00	194.65	196.95	184.70	187.60	187.75	190.34	61058	116.22	3810	32699	53.55
SHREERAMA	BE	25-Oct-2023	27.40	27.25	27.25	26.85	26.85	26.85	27.06	48037	13.00	101	-	-
SHRENIK	EQ	25-Oct-2023	1.00	1.00	1.05	0.95	1.00	0.95	0.98	2443171	23.93	753	2109961	86.36
SHREYANIND	BE	25-Oct-2023	292.05	286.20	286.20	286.20	286.20	286.20	286.20	1018	2.91	40	-	-
SHREYAS	EQ	25-Oct-2023	306.65	308.15	313.05	301.75	305.50	303.15	306.38	77125	236.30	4288	37137	48.15
SHRIPISTON	BE	25-Oct-2023	1049.55	997.10	1020.00	997.10	1000.00	998.80	1000.18	56339	563.49	849	-	-
SHRIRAMFIN	EQ	25-Oct-2023	1880.00	1871.55	1886.85	1792.00	1818.00	1816.15	1838.07	1369841	25178.58	81738	778925	56.86
SHRIRAMFIN	YI	25-Oct-2023	1044.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	25-Oct-2023	1044.50	1044.00	1045.00	1044.00	1045.00	1045.00	1044.23	213	2.22	2	213	100.00
SHRIRAMFIN	YW	25-Oct-2023	1020.00	1020.00	1033.00	1020.00	1033.00	1033.00	1026.50	100	1.03	3	50	50.00
SHRIRAMFIN	Z4	25-Oct-2023	1000.00	1010.00	1019.00	1001.00	1019.00	1019.00	1002.96	23	0.23	4	23	100.00
SHRIRAMFIN	Z8	25-Oct-2023	1020.00	1020.00	1020.00	1019.00	1019.00	1019.00	1019.03	71	0.72	4	71	100.00
SHRIRAMFIN	ZC	25-Oct-2023	1794.00	1519.00	1519.00	1519.00	1519.00	1519.00	1519.00	27	0.41	2	27	100.00
SHRIRAMPPS	EQ	25-Oct-2023	88.35	88.90	90.60	84.75	86.00	86.20	87.37	2344926	2048.65	11871	807199	34.42
SHRITECH	SM	25-Oct-2023	78.25	78.50	80.00	78.50	80.00	79.70	79.56	34000	27.05	17	32000	94.12
SHUBHLAXMI	SM	25-Oct-2023	86.05	87.80	87.80	78.00	78.00	78.85	80.11	7000	5.61	7	5000	71.43
SHYAMCENT	EQ	25-Oct-2023	19.70	20.10	20.10	18.30	19.10	18.95	19.21	678876	130.43	1975	370959	54.64
SHYAMMETL	EQ	25-Oct-2023	435.20	437.40	442.55	420.20	435.70	435.85	432.47	572702	2476.78	9952	259991	45.40
SHYAMTEL	EQ	25-Oct-2023	7.70	8.30	8.30	7.55	7.55	7.55	7.78	555	0.04	7	555	100.00
SICALLOG	BE	25-Oct-2023	143.05	150.20	150.20	150.20	150.20	150.20	150.20	2330	3.50	62	-	-
SIDDHIKA	SM	25-Oct-2023	182.00	180.05	180.05	180.05	180.05	180.05	180.05	1000	1.80	1	1000	100.00
SIEMENS	EQ	25-Oct-2023	3414.75	3414.75	3441.85	3385.00	3430.00	3432.85	3421.12	239914	8207.75	23136	126460	52.71
SIGACHI	EQ	25-Oct-2023	39.70	40.15	40.45	38.25	38.45	38.60	39.24	2779712	1090.77	7808	1403846	50.50
SIGIND	BE	25-Oct-2023	71.50	68.00	68.55	67.95	67.95	67.95	67.97	13029	8.86	139	-	-
SIGMA	EQ	25-Oct-2023	517.25	517.25	527.70	492.00	495.00	497.60	503.85	12136	61.15	1215	7067	58.23
SIGNATURE	EQ	25-Oct-2023	529.15	533.00	543.00	528.00	530.00	530.80	531.39	211829	1125.63	5598	117946	55.68
SIKKO	EQ	25-Oct-2023	61.75	58.60	65.65	58.60	64.45	64.45	62.81	165049	103.68	3715	28137	17.05
SIL	BE	25-Oct-2023	22.15	22.30	22.45	22.00	22.25	22.15	22.18	26299	5.83	340	-	-
SILGO	BE	25-Oct-2023	25.15	25.10	25.10	23.90	24.00	24.00	24.34	7597	1.85	54	-	-
SILINV	EQ	25-Oct-2023	319.80	319.90	325.90	310.00	319.00	316.80	318.34	1815	5.78	135	1341	73.88
SILLYMONKS	EQ	25-Oct-2023	16.15	16.30	16.40	15.80	15.80	15.95	15.94	2146	0.34	20	1171	54.57
SILVER	EQ	25-Oct-2023	73.42	73.14	73.19	72.43	72.51	72.66	72.79	87740	63.86	531	68000	77.50
SILVERBEES	EQ	25-Oct-2023	70.92	70.48	70.51	69.75	70.02	70.01	70.21	1775611	1246.59	5956	1281418	72.17
SILVERETF	EQ	25-Oct-2023	71.85	71.84	71.84	70.50	70.70	70.83	70.94	33030	23.43	292	22183	67.16
SILVERTUC	EQ	25-Oct-2023	572.10	563.50	590.00	553.30	557.00	559.70	567.02	8626	48.91	1686	3784	43.87
SILVRETF	EQ	25-Oct-2023	72.02	72.00	72.00	70.55	71.59	71.27	71.44	2121	1.52	57	1536	72.42
SIMBHALS	EQ	25-Oct-2023	28.25	28.90	29.65	27.35	27.80	27.70	28.48	177041	50.42	1175	57908	32.71
SIMPLEXINF	BE	25-Oct-2023	68.50	68.45	68.45	67.15	67.15	67.15	68.25	203174	138.66	48	-	-
SINDHUTRAD	BE	25-Oct-2023	23.05	22.10	23.70	22.10	22.65	22.55	22.82	11766	2.68	166	-	-
SINTERCOM	EQ	25-Oct-2023	126.15	122.45	129.85	122.45	127.15	127.45	127.59	8556	10.92	81	7818	91.37
SIRCA	EQ	25-Oct-2023	362.40	369.00	371.45	351.25	358.70	358.15	359.31	94638	340.04	8443	47047	49.71
SIS	EQ	25-Oct-2023	435.85	435.85	440.00	431.00	431.00	432.55	436.35	22504	98.20	3961	12499	55.54
SITINET	BE	25-Oct-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.72	524514	3.80	350	-	-
SIYSIL	EQ	25-Oct-2023	506.30	509.75	529.40	500.15	526.00	526.05	519.67	128751	669.08	11086	39543	30.71
SJS	EQ	25-Oct-2023	667.30	667.70	684.40	650.00	658.00	656.55	664.85	115375	767.07	10511	55758	48.33
SJVN	EQ	25-Oct-2023	66.35	66.75	68.60	63.70	66.75	66.70	66.42	44740197	29717.15	85297	11022264	24.64
SKFINDIA	EQ	25-Oct-2023	5023.05	5048.20	5094.70	4977.40	5034.70	5027.25	5027.04	11066	556.29	4961	5194	46.94
SKIPPER	EQ	25-Oct-2023	220.35	222.00	227.90	201.15	212.00	210.25	214.55	425632	913.21	12286	192506	45.23
SKMEGGPROD	EQ	25-Oct-2023	399.45	403.00	415.00	381.60	388.00	388.45	395.98	112607	445.90	6497	58667	52.10
SKP	SM	25-Oct-2023	230.90	234.00	239.00	224.05	230.00	230.00	230.33	24000	55.28	19	18000	75.00
SKYGOLD	EQ	25-Oct-2023	789.35	809.00	809.00	749.90	749.90	749.90	771.26	179485	1384.29	7193	83978	46.79
SMARTLINK	EQ	25-Oct-2023	170.50	171.25	173.70	167.00	169.00	168.40	170.78	12041	20.56	318	8434	70.04
SMCGLOBAL	EQ	25-Oct-2023	83.95	85.20	86.50	80.10	80.90	81.00	83.06	389316	323.36	3192	201082	51.65
SMLISUZU	EQ	25-Oct-2023	1283.00	1297.95	1332.00	1253.15	1260.00	1264.65	1296.10	29106	377.24	4817	10214	35.09
SMLT	EQ	25-Oct-2023	237.10	234.95	242.95	226.60	234.00	231.50	233.35	13246	30.91	1219	6822	51.50
SMSLIFE	EQ	25-Oct-2023	488.15	482.25	508.00	475.25	489.80	485.80	487.14	1585	7.72	179	1365	86.12
SMSPHARMA	EQ	25-Oct-2023	117.75	117.75	122.00	114.20	116.10	115.85	118.38	73996	87.59	1455	45182	61.06
SNOWMAN	EQ	25-Oct-2023	49.80	50.05	50.85	48.20	48.40	48.30	49.26	1099045	541.41	3313	451612	41.09
SOBHA	EQ	25-Oct-2023	719.70	723.70	728.95	696.15	706.95	710.55	709.25	453870	3219.08	20538	186009	40.98
SOFTTECH	BE	25-Oct-2023	229.10	232.90	232.90	217.65	217.65	217.65	218.25	9270	20.23	105	-	-
SOLARA	EQ	25-Oct-2023	316.65	323.00	323.05	310.00	313.95	313.75	314.48	166253	522.83	6836	82096	49.38
SOLARINDS	EQ	25-Oct-2023	5171.90	5197.75	5219.65	5065.05	5101.00	5097.75	5097.28	31905	1626.29	6590	20457	64.12
SOLEX	SM	25-Oct-2023	575.00	584.00	584.00	545.00	545.00	545.00	557.08	2800	15.60	7	2800	100.00
SOMANYCERA	EQ	25-Oct-2023	688.90	693.05	698.00	670.25	679.00	674.20	676.98	38557	261.02	4090	20554	53.31
SOMATEX	BE	25-Oct-2023	20.70	20.95	20.95	19.70	19.70	19.70	19.83	20887	4.14	93	-	-
SOMICONVEY	EQ	25-Oct-2023	77.15	75.85	77.20	68.35	71.45	71.45	72.06	149204	107.51	2360	77071	51.65
SONACOMS	EQ	25-Oct-2023	508.95	511.25	517.00	488.10	516.70	512.75	507.98	1626925	8264.49	44696	843841	51.87
SONAMCLOCK	EQ	25-Oct-2023	80.55	82.00	82.00	77.00	77.25	78.15	79.41	99870	79.31	634	69459	69.55
SONATSOFTW	EQ	25-Oct-2023	1077.60	1089.85	1098.00	1041.00	1047.00	1048.95	1057.71	309436	3272.94	26221	161938	52.33
SONUINFRA	SM	25-Oct-2023	57.50	54.65	54.65	54.65	54.65	54.65	54.65	9000	4.92	3	6000	66.67
SOTAC	SM	25-Oct-2023	117.00	115.00	117.00	115.00	117.00	117.00	116.33	3600	4.19	3	3600	100.00
SOTL	EQ	25-Oct-2023	360.15	363.00	376.60	347.05	353.50	354.10	359.27	191127	686.66	8650	77030	40.30
SOUTHBANK	EQ	25-Oct-2023	24.15	24.25	25.15	23.55	24.25	24.20	24.34	43081724	10484.79	42378	9138752	21.21
SOUTHWEST	EQ	25-Oct-2023	169.25	172.00	175.95	168.50	171.50	171.45	172.33	209454	360.95	5424	112473	53.70
SPAL	EQ	25-Oct-2023	567.80	561.05	576.25	537.00	565.00	566.25	559.40	66336	371.09	8277	22688	34.20
SPANDANA	EQ	25-Oct-2023	798.30	805.00	818.05	789.60	798.00	802.45	802.97	88311	709.11	10573	44761	50.69
SPARC	EQ	25-Oct-2023	222.30	224.10	227.10	215.30	218.30	218.45	221.96	423891	940.88	9612	89553	21.13
SPCENET	EQ	25-Oct-2023	24.20	23.80	24.60	21.90	24.40	24.30	23.45	4308040	1010.16	3652	2396390	55.63
SPECIALITY	EQ	25-Oct-2023	194.55	195.00	195.65	187.95	188.35	188.45	191.10	68757	131.40	2743	45476	66.14
SPECTSTM	SM	25-Oct-2023	129.60	130.00	130.00	126.80	128.15	127.60	127.61	22400	28.58	26	20000	89.29
SPENCERS	EQ	25-Oct-2023	66.85	66.90	67.60	64.00	65.25	65.90	65.82	179849	118.37	2302	76592	42.59
SPENTEX	BZ	25-Oct-2023	2.30	2.35	2.35	2.35	2.35	2.35	2.35	27457	0.65	14	-	-
SPIC	EQ	25-Oct-2023	67.00	67.80	68.90	65.35	66.80	66.50	67.22	1311265	881.49	7742	399208	30.44
SPLIL	EQ	25-Oct-2023	63.70	65.50	65.50	60.55	62.95	62.40	62.65	129995	81.45	1935	53957	41.51
SPLPETRO	EQ	25-Oct-2023	549.55	551.00	563.20	541.00	555.00	554.25	552.48	96132	531.11	8644	41621	43.30
SPMLINFRA	BE	25-Oct-2023	58.00	59.15	59.15	56.85	56.85	56.85	57.88	33282	19.26	45	-	-
SPORTKING	EQ	25-Oct-2023	776.05	770.50	783.75	738.00	738.00	740.85	752.32	30883	232.34	4026	18935	61.31
SPYL	BE	25-Oct-2023	0.50	0.55	0.55	0.45	0.45	0.45	0.48	16698	0.08	13	-	-
SREEL	EQ	25-Oct-2023	254.40	259.00	269.95	245.00	249.90	247.65	254.30	43856	111.53	3439	23150	52.79
SRF	EQ	25-Oct-2023	2172.65	2178.75	2195.75	2140.00	2141.00	2143.75	2160.23	295526	6384.03	24547	163748	55.41
SRGHFL	EQ	25-Oct-2023	244.55	244.55	254.00	235.85	240.05	240.15	241.12	9577	23.09	1116	5534	57.78
SRHHYPOLTD	EQ	25-Oct-2023	566.15	562.45	575.25	539.60	548.00	546.20	553.02	33403	184.73	4182	18564	55.58
SRPL	BE	25-Oct-2023	1.05	1.05	1.10	1.00	1.10	1.05	1.03	1166833	11.98	635	-	-
SSFL	SM	25-Oct-2023	116.05	112.65	113.00	112.65	113.00	113.00	112.88	9000	10.16	3	9000	100.00
SSWL	EQ	25-Oct-2023	269.90	283.90	283.90	265.40	272.80	272.65	273.97	296439	812.15	8928	123128	41.54
STAR	EQ	25-Oct-2023	485.25	495.20	495.20	477.00	483.00	485.45	483.89	272460	1318.39	12147	105147	38.59
STARCEMENT	EQ	25-Oct-2023	151.30	154.40	157.70	147.00	151.30	150.80	152.18	907321	1380.79	16603	272789	30.07
STARHEALTH	EQ	25-Oct-2023	586.50	584.20	591.80	582.40	590.00	588.60	587.10	198468	1165.20	13948	114505	57.69
STARPAPER	EQ	25-Oct-2023	210.60	212.35	218.70	206.15	208.50	207.85	212.33	146535	311.14	4541	60503	41.29
STARTECK	BE	25-Oct-2023	153.60	159.95	161.25	155.05	155.10	155.10	159.45	2208	3.52	40	-	-
STCINDIA	EQ	25-Oct-2023	122.90	119.10	122.80	116.75	116.75	116.75	118.05	229975	271.49	1838	92469	40.21
STEELCAS	EQ	25-Oct-2023	664.80	664.80	684.95	660.00	679.70	669.10	666.37	44384	295.76	3742	25718	57.94
STEELCITY	EQ	25-Oct-2023	63.80	63.80	65.30	62.70	64.05	64.20	64.37	22621	14.56	237	13432	59.38
STEELXIND	EQ	25-Oct-2023	8.80	8.85	9.10	8.35	8.60	8.60	8.74	2023207	176.83	3622	1175122	58.08
STEL	BE	25-Oct-2023	216.10	216.10	218.00	205.35	215.75	213.65	214.54	23191	49.75	167	-	-
STERTOOLS	EQ	25-Oct-2023	353.30	354.10	359.90	350.10	350.80	352.35	355.07	35098	124.62	2976	20725	59.05
STLTECH	EQ	25-Oct-2023	155.80	158.80	159.20	149.30	150.60	150.90	153.57	1228845	1887.12	14778	545351	44.38
STOVEKRAFT	EQ	25-Oct-2023	526.20	528.95	531.70	497.50	515.05	515.20	509.91	153405	782.22	10948	62561	40.78
STYLAMIND	EQ	25-Oct-2023	1647.55	1649.95	1663.90	1523.80	1576.00	1582.20	1589.33	72628	1154.30	13586	29577	40.72
STYRENIX	EQ	25-Oct-2023	1361.55	1388.90	1419.00	1328.00	1329.95	1350.10	1385.64	165337	2290.98	12846	79328	47.98
SUBEXLTD	EQ	25-Oct-2023	29.55	30.00	30.45	28.75	29.40	29.40	29.66	4157005	1232.94	8821	1331869	32.04
SUBROS	EQ	25-Oct-2023	361.10	372.00	372.00	354.05	368.00	358.10	362.74	54521	197.77	4758	25056	45.96
SUDARSCHEM	EQ	25-Oct-2023	462.80	470.00	472.80	445.00	448.90	449.50	457.98	230664	1056.40	15067	126859	55.00
SUKHJITS	EQ	25-Oct-2023	421.85	433.00	433.00	397.00	401.40	403.90	409.20	35727	146.19	3165	20293	56.80
SULA	EQ	25-Oct-2023	463.85	465.00	479.35	458.00	460.00	466.25	469.71	323036	1517.33	16307	137585	42.59
SUMICHEM	EQ	25-Oct-2023	401.65	402.25	406.20	381.65	383.95	384.80	387.17	1015645	3932.25	18950	814895	80.23
SUMIT	EQ	25-Oct-2023	30.75	31.90	31.90	30.05	30.90	30.85	30.94	16367	5.06	150	13285	81.17
SUMMITSEC	EQ	25-Oct-2023	1058.90	1060.00	1088.00	1002.00	1014.00	1007.30	1043.36	14053	146.62	2475	7361	52.38
SUNDARAM	BE	25-Oct-2023	3.05	3.10	3.10	2.90	2.90	2.90	2.94	601621	17.71	569	-	-
SUNDARMFIN	EQ	25-Oct-2023	3180.10	3200.00	3242.00	3124.25	3160.30	3171.95	3170.32	22359	708.85	5528	9908	44.31
SUNDARMHLD	EQ	25-Oct-2023	120.90	119.25	125.00	118.60	119.15	119.70	121.04	140655	170.25	1828	60368	42.92
SUNDRMBRAK	BE	25-Oct-2023	616.85	604.55	604.55	604.55	604.55	604.55	604.55	190	1.15	10	-	-
SUNDRMFAST	EQ	25-Oct-2023	1296.25	1296.20	1305.20	1273.20	1285.00	1286.55	1287.41	353998	4557.42	9099	323659	91.43
SUNFLAG	EQ	25-Oct-2023	171.90	172.40	176.85	165.05	169.00	167.50	170.88	419235	716.38	9262	163346	38.96
SUNPHARMA	EQ	25-Oct-2023	1122.45	1125.00	1129.70	1112.80	1119.00	1120.30	1120.21	1800673	20171.30	115227	1190545	66.12
SUNTECK	EQ	25-Oct-2023	436.05	442.55	443.05	410.00	413.70	413.70	422.83	356733	1508.39	21532	174716	48.98
SUNTV	EQ	25-Oct-2023	631.60	627.50	637.35	623.50	637.35	634.55	632.01	1093809	6912.96	19778	439597	40.19
SUPERHOUSE	EQ	25-Oct-2023	219.95	220.00	227.90	218.80	222.00	221.45	223.04	25237	56.29	1400	13392	53.06
SUPERSPIN	BE	25-Oct-2023	8.75	8.70	8.70	8.35	8.35	8.35	8.37	70513	5.90	161	-	-
SUPRAJIT	EQ	25-Oct-2023	372.90	372.00	376.90	360.00	368.00	365.85	368.62	271079	999.26	12790	153567	56.65
SUPREMEENG	BE	25-Oct-2023	0.75	0.75	0.75	0.70	0.70	0.70	0.70	242855	1.71	137	-	-
SUPREMEIND	EQ	25-Oct-2023	4322.05	4328.00	4455.00	4191.05	4360.00	4388.25	4319.59	202808	8760.47	30067	36857	18.17
SUPREMEINF	BE	25-Oct-2023	30.00	29.40	29.40	29.40	29.40	29.40	29.40	535	0.16	4	-	-
SUPRIYA	EQ	25-Oct-2023	238.70	242.05	246.55	235.00	241.50	242.75	240.95	154802	372.99	6660	67327	43.49
SURANASOL	BE	25-Oct-2023	22.55	22.60	23.00	22.20	22.20	22.30	22.59	66619	15.05	395	-	-
SURANAT&P	EQ	25-Oct-2023	10.35	10.40	10.60	9.90	10.10	10.10	10.19	128494	13.09	768	68312	53.16
SURANI	SM	25-Oct-2023	273.25	263.00	263.00	260.10	260.50	260.50	261.20	6000	15.67	3	6000	100.00
SURYALAXMI	EQ	25-Oct-2023	61.30	60.50	63.20	60.20	60.95	61.10	61.19	12531	7.67	271	7354	58.69
SURYAROSNI	EQ	25-Oct-2023	523.45	526.10	547.05	508.15	521.00	518.45	527.75	253354	1337.07	14626	99250	39.17
SURYODAY	EQ	25-Oct-2023	153.00	154.95	156.90	147.00	150.80	148.15	150.67	409926	617.65	9352	199122	48.58
SUTLEJTEX	EQ	25-Oct-2023	52.55	53.00	53.90	50.35	51.70	51.20	51.86	266143	138.02	2284	110204	41.41
SUULD	BE	25-Oct-2023	8.30	8.20	8.45	7.90	7.90	7.90	7.98	87789	7.00	312	-	-
SUVEN	EQ	25-Oct-2023	65.50	66.50	67.50	62.65	63.70	63.95	65.31	391117	255.43	3316	149213	38.15
SUVENPHAR	EQ	25-Oct-2023	572.45	579.00	580.00	565.60	573.00	574.75	577.92	470890	2721.35	7952	265870	56.46
SUVIDHAA	BE	25-Oct-2023	4.60	4.70	4.70	4.40	4.60	4.55	4.49	166943	7.50	744	-	-
SUZLON	BE	25-Oct-2023	31.80	32.10	33.10	30.30	31.70	31.90	31.79	98053560	31166.84	156357	-	-
SVPGLOB	BE	25-Oct-2023	7.95	7.85	8.15	7.70	7.75	7.75	7.79	236265	18.40	248	-	-
SWANENERGY	EQ	25-Oct-2023	303.30	307.90	315.80	295.30	314.00	310.25	302.23	14442031	43648.58	41265	7880704	54.57
SWARAJ	SM	25-Oct-2023	94.15	94.10	94.10	94.10	94.10	94.10	94.10	4000	3.76	1	4000	100.00
SWARAJENG	EQ	25-Oct-2023	1955.75	1928.00	1994.95	1926.60	1972.55	1962.30	1956.34	26747	523.26	4181	7924	29.63
SWASTIK	SM	25-Oct-2023	109.35	111.80	119.00	105.00	118.00	115.75	111.32	51600	57.44	43	34800	67.44
SWELECTES	EQ	25-Oct-2023	600.70	600.80	620.00	590.45	603.30	607.85	602.55	39922	240.55	3790	17927	44.91
SWSOLAR	BE	25-Oct-2023	265.25	262.80	272.70	255.40	268.00	268.65	265.20	443825	1177.04	5201	-	-
SYMPHONY	EQ	25-Oct-2023	845.80	845.10	853.95	843.20	846.45	847.70	847.88	29509	250.20	4887	16636	56.38
SYNCOMF	EQ	25-Oct-2023	8.25	8.25	8.60	7.25	8.05	8.00	8.04	5268245	423.45	7434	2499633	47.45
SYNGENE	EQ	25-Oct-2023	693.00	695.05	705.65	686.85	695.00	695.05	697.71	1610241	11234.77	51163	1024558	63.63
SYNOPTICS	SM	25-Oct-2023	142.00	151.00	152.00	142.00	147.00	146.20	146.76	70800	103.90	116	49800	70.34
SYRMA	EQ	25-Oct-2023	612.70	624.65	624.65	576.15	594.20	593.20	593.26	1582620	9389.01	56421	655540	41.42
SYSTANGO	SM	25-Oct-2023	225.30	225.30	227.00	222.00	223.95	222.60	224.38	115200	258.48	49	107200	93.06
TAINWALCHM	EQ	25-Oct-2023	125.75	126.00	128.85	124.00	125.40	125.45	125.07	5502	6.88	192	3077	55.93
TAJGVK	EQ	25-Oct-2023	222.05	222.05	225.85	216.35	224.10	223.75	221.11	92967	205.56	4339	34014	36.59
TAKE	BE	25-Oct-2023	19.95	19.80	20.25	18.95	18.95	19.00	19.31	163211	31.51	798	-	-
TALBROAUTO	EQ	25-Oct-2023	1030.95	1050.00	1073.65	966.20	992.00	990.45	1012.04	94181	953.15	12131	42164	44.77
TANLA	EQ	25-Oct-2023	1010.45	982.45	1025.60	946.50	954.00	951.20	971.92	859572	8354.33	45688	303217	35.28
TARACHAND	SM	25-Oct-2023	130.10	131.95	137.00	131.00	131.05	131.05	133.13	14000	18.64	7	10000	71.43
TARAPUR	BE	25-Oct-2023	5.15	5.05	5.05	5.05	5.05	5.05	5.05	5817	0.29	11	-	-
TARC	EQ	25-Oct-2023	92.95	94.35	95.50	88.65	92.20	92.35	91.94	1891357	1738.99	10816	757776	40.07
TARMAT	EQ	25-Oct-2023	77.95	79.35	81.00	73.95	76.20	76.45	77.21	245823	189.81	3867	80813	32.87
TARSONS	EQ	25-Oct-2023	477.10	481.95	485.90	458.85	464.00	463.65	470.73	113079	532.29	9316	61105	54.04
TASTYBITE	EQ	25-Oct-2023	15899.85	15899.85	16199.95	15759.00	15999.55	15898.95	15943.19	992	158.16	574	449	45.26
TATACAPHSG	N4	25-Oct-2023	1005.00	1010.00	1010.00	1000.00	1005.00	1000.45	1001.25	120	1.20	5	100	83.33
TATACAPHSG	N6	25-Oct-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	2	0.02	1	2	100.00
TATACAPHSG	NA	25-Oct-2023	1070.00	1070.01	1089.95	1070.00	1089.00	1089.00	1077.18	581	6.26	22	356	61.27
TATACAPHSG	NB	25-Oct-2023	1095.00	1099.98	1099.98	1082.00	1082.00	1082.00	1095.33	300	3.29	5	295	98.33
TATACHEM	EQ	25-Oct-2023	978.50	980.00	992.00	962.00	963.00	963.60	976.29	729081	7117.96	34522	294355	40.37
TATACOFFEE	EQ	25-Oct-2023	255.65	255.00	259.45	255.00	257.25	257.85	257.42	482858	1242.97	5468	195425	40.47
TATACOMM	EQ	25-Oct-2023	1615.15	1612.00	1615.00	1559.20	1577.00	1584.70	1585.85	1740515	27601.95	71715	979802	56.29
TATACONSUM	EQ	25-Oct-2023	883.10	883.30	894.45	882.35	889.05	890.00	888.92	1531972	13617.96	61781	874083	57.06
TATAELXSI	EQ	25-Oct-2023	7336.45	7399.85	7590.00	7381.50	7550.00	7545.25	7508.95	198994	14942.36	31757	91518	45.99
TATAINVEST	EQ	25-Oct-2023	3133.05	3144.40	3177.45	2962.10	3019.00	3022.05	3055.49	163499	4995.70	25727	44851	27.43
TATAMETALI	EQ	25-Oct-2023	907.00	907.00	930.00	907.00	921.00	920.15	921.41	100724	928.08	6406	28169	27.97
TATAMOTORS	EQ	25-Oct-2023	647.35	650.00	651.90	636.05	637.90	637.85	643.25	8229559	52936.73	240097	3271017	39.75
TATAMTRDVR	EQ	25-Oct-2023	425.95	428.65	432.00	416.90	419.30	419.00	422.71	2370106	10018.66	39089	937218	39.54
TATAPOWER	EQ	25-Oct-2023	238.25	239.85	241.65	233.15	236.70	236.70	237.50	9555885	22695.61	100298	3766299	39.41
TATASTEEL	EQ	25-Oct-2023	120.00	121.20	122.80	120.75	121.30	121.35	121.79	27346103	33305.69	166352	11077568	40.51
TATASTLLP	EQ	25-Oct-2023	789.75	788.00	808.00	777.00	795.00	798.80	801.15	79755	638.96	3887	38367	48.11
TATVA	EQ	25-Oct-2023	1473.80	1477.75	1490.00	1443.05	1460.40	1457.55	1457.34	16772	244.42	3040	9778	58.30
TBZ	EQ	25-Oct-2023	114.80	115.65	118.30	110.10	114.00	115.15	114.38	435882	498.55	6115	134331	30.82
TCFSL	NF	25-Oct-2023	1065.35	1064.00	1065.00	1051.61	1065.00	1064.87	1059.77	767	8.13	23	506	65.97
TCFSL	NJ	25-Oct-2023	1015.00	1014.10	1019.80	1012.75	1014.00	1014.00	1013.28	1294	13.11	25	1076	83.15
TCFSL	NL	25-Oct-2023	1034.00	1034.16	1034.16	1034.16	1034.16	1034.16	1034.16	90	0.93	1	90	100.00
TCFSL	NN	25-Oct-2023	1068.99	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	25	0.26	3	15	60.00
TCI	EQ	25-Oct-2023	795.50	780.80	806.80	780.80	803.75	798.95	794.09	48449	384.73	5609	19216	39.66
TCIEXP	EQ	25-Oct-2023	1319.05	1319.05	1339.20	1303.55	1335.00	1326.95	1319.14	20919	275.95	3613	10826	51.75
TCLCONS	BE	25-Oct-2023	26.45	25.15	25.15	25.15	25.15	25.15	25.15	2271	0.57	29	-	-
TCNSBRANDS	EQ	25-Oct-2023	355.95	356.00	364.70	348.75	351.45	352.40	356.12	296171	1054.73	8518	100292	33.86
TCPLPACK	EQ	25-Oct-2023	2049.55	2069.00	2136.35	1970.00	1998.00	1986.55	2029.26	20330	412.55	4892	9736	47.89
TCS	EQ	25-Oct-2023	3410.15	3390.50	3425.00	3377.20	3390.55	3390.10	3398.15	1518537	51602.13	133032	959916	63.21
TDPOWERSYS	EQ	25-Oct-2023	242.45	247.50	251.15	226.05	231.00	230.95	233.13	720996	1680.88	22202	439024	60.89
TEAMLEASE	EQ	25-Oct-2023	2587.70	2587.70	2590.50	2385.55	2415.00	2429.40	2482.24	84006	2085.23	8832	61614	73.34
TECH	EQ	25-Oct-2023	31.29	31.50	32.73	31.30	31.65	31.59	31.82	24661	7.85	185	14282	57.91
TECHIN	BE	25-Oct-2023	14.15	14.40	14.40	14.05	14.40	14.40	14.40	24079	3.47	36	-	-
TECHM	EQ	25-Oct-2023	1155.95	1162.00	1165.90	1136.50	1139.90	1142.15	1151.54	1555285	17909.71	64583	675740	43.45
TECHNOE	EQ	25-Oct-2023	506.70	515.00	519.95	491.55	505.00	503.60	501.25	81310	407.57	13170	37233	45.79
TECILCHEM	BE	25-Oct-2023	18.20	19.00	19.10	18.35	18.95	18.95	19.05	3101	0.59	36	-	-
TEGA	EQ	25-Oct-2023	886.10	882.10	896.15	852.30	870.00	870.30	870.48	79348	690.71	11140	31572	39.79
TEJASNET	EQ	25-Oct-2023	827.95	875.00	875.00	836.00	850.00	845.50	854.11	822871	7028.19	43235	193245	23.48
TEMBO	EQ	25-Oct-2023	229.90	233.35	233.35	228.05	228.10	228.70	230.10	38537	88.67	635	9769	25.35
TERASOFT	EQ	25-Oct-2023	41.95	41.20	43.70	40.50	41.00	40.80	41.88	46577	19.50	796	24651	52.93
TEXINFRA	EQ	25-Oct-2023	74.30	74.95	79.40	73.75	78.85	78.35	76.50	483763	370.07	2874	256614	53.05
TEXMOPIPES	BE	25-Oct-2023	75.80	75.00	77.00	72.05	72.50	72.15	73.06	72105	52.68	569	-	-
TEXRAIL	EQ	25-Oct-2023	123.35	123.15	131.35	112.65	117.75	117.55	119.40	3415493	4078.02	30275	1498350	43.87
TFCILTD	EQ	25-Oct-2023	95.50	96.20	97.45	93.10	94.05	93.80	95.01	481995	457.93	4259	250256	51.92
TFL	EQ	25-Oct-2023	9.35	9.40	9.50	9.00	9.25	9.15	9.13	22345	2.04	80	16941	75.82
TGBHOTELS	EQ	25-Oct-2023	11.45	11.55	11.85	10.80	11.00	11.00	11.24	120510	13.54	475	77356	64.19
THANGAMAYL	EQ	25-Oct-2023	1375.20	1379.00	1423.00	1282.35	1365.00	1352.75	1366.27	38432	525.08	4497	18722	48.71
THEINVEST	EQ	25-Oct-2023	82.25	83.95	87.35	78.50	79.10	80.35	81.98	11613	9.52	542	4801	41.34
THEJO	EQ	25-Oct-2023	1791.50	1819.00	1819.00	1705.25	1790.00	1784.40	1775.54	12047	213.90	818	9315	77.32
THEMISMED	EQ	25-Oct-2023	159.25	158.25	160.80	153.00	155.10	155.15	155.70	50570	78.74	2442	27220	53.83
THERMAX	EQ	25-Oct-2023	2926.30	2929.95	2999.85	2880.50	2900.00	2900.05	2940.69	27308	803.04	8457	8142	29.82
THOMASCOOK	BE	25-Oct-2023	123.85	117.80	123.40	117.65	119.50	119.50	119.18	429316	511.64	3304	-	-
THOMASCOTT	BE	25-Oct-2023	130.05	127.45	127.45	127.45	127.45	127.45	127.45	1979	2.52	25	-	-
THYROCARE	EQ	25-Oct-2023	536.90	532.60	540.00	512.10	525.00	517.60	521.74	54216	282.87	5154	33804	62.35
TI	EQ	25-Oct-2023	199.50	201.00	204.55	177.00	192.00	191.85	189.69	1092740	2072.82	25215	432239	39.56
TIDEWATER	EQ	25-Oct-2023	1140.20	1130.00	1153.70	1121.55	1142.00	1136.40	1134.89	39806	451.76	5199	17423	43.77
TIIL	EQ	25-Oct-2023	2072.65	2089.95	2150.00	2001.55	2081.00	2085.05	2085.33	20474	426.95	5499	9766	47.70
TIINDIA	EQ	25-Oct-2023	2907.15	2921.65	2970.00	2883.30	2952.00	2947.85	2932.06	166760	4889.50	14889	100681	60.37
TIJARIA	EQ	25-Oct-2023	7.20	7.20	7.50	6.85	6.85	6.85	7.04	23385	1.65	95	22616	96.71
TIL	BZ	25-Oct-2023	335.30	328.60	335.30	328.60	330.00	330.00	329.66	347	1.14	5	-	-
TIMESGTY	EQ	25-Oct-2023	66.20	66.20	69.70	62.00	62.05	62.60	64.61	20025	12.94	591	6624	33.08
TIMETECHNO	EQ	25-Oct-2023	148.05	149.15	151.15	142.65	147.10	146.65	148.07	1808677	2678.19	25783	591912	32.73
TIMKEN	EQ	25-Oct-2023	2983.10	2995.00	3020.00	2930.00	2950.00	2951.25	2963.17	21547	638.47	7612	10825	50.24
TINPLATE	EQ	25-Oct-2023	380.65	380.65	389.60	380.65	384.50	384.25	385.12	123079	474.01	2709	32538	26.44
TIPSFILMS	BE	25-Oct-2023	539.20	539.20	539.20	524.00	530.10	527.50	530.23	1123	5.95	40	-	-
TIPSINDLTD	EQ	25-Oct-2023	339.40	337.50	353.35	331.50	342.00	339.90	341.60	289593	989.24	16581	100017	34.54
TIRUMALCHM	EQ	25-Oct-2023	199.55	204.00	204.65	191.45	194.90	193.10	197.18	374344	738.14	7807	171176	45.73
TIRUPATIFL	BE	25-Oct-2023	10.90	10.90	10.90	10.70	10.70	10.70	10.75	175319	18.84	520	-	-
TITAGARH	EQ	25-Oct-2023	768.50	791.60	801.30	735.10	756.50	755.15	760.62	1907865	14511.61	57750	498335	26.12
TITAN	EQ	25-Oct-2023	3219.75	3216.00	3236.30	3179.00	3190.00	3187.85	3208.21	762466	24461.51	81178	456971	59.93
TMB	EQ	25-Oct-2023	571.75	571.95	581.00	561.05	570.00	566.25	569.63	89493	509.78	8060	41811	46.72
TNIDETF	EQ	25-Oct-2023	65.05	65.05	66.00	64.00	64.61	64.45	64.74	38041	24.63	403	17576	46.20
TNPETRO	EQ	25-Oct-2023	87.45	88.70	90.20	84.45	86.80	86.45	87.40	627651	548.58	5515	209179	33.33
TNPL	EQ	25-Oct-2023	266.60	268.35	273.80	263.30	271.00	269.95	268.00	698823	1872.84	13954	214273	30.66
TNTELE	BE	25-Oct-2023	7.10	7.10	7.40	6.95	7.10	7.00	7.20	3132	0.23	51	-	-
TOKYOPLAST	EQ	25-Oct-2023	97.65	102.80	102.80	97.05	98.00	97.80	99.19	19936	19.78	605	8016	40.21
TORNTPHARM	EQ	25-Oct-2023	1877.30	1909.00	1954.05	1822.55	1918.85	1922.25	1916.86	1682093	32243.38	94036	443454	26.36
TORNTPOWER	EQ	25-Oct-2023	722.90	716.30	725.00	699.00	706.00	706.65	710.09	154306	1095.71	12193	71821	46.54
TOTAL	EQ	25-Oct-2023	117.95	115.00	125.00	114.35	115.00	115.00	117.92	17222	20.31	893	8753	50.82
TOUCHWOOD	EQ	25-Oct-2023	162.95	160.00	179.00	157.40	172.00	171.75	170.15	3985	6.78	111	3270	82.06
TPHQ	BE	25-Oct-2023	11.55	11.55	11.80	11.20	11.60	11.50	11.50	151553	17.42	508	-	-
TPLPLASTEH	EQ	25-Oct-2023	46.75	47.45	48.10	45.65	45.65	46.50	46.47	208087	96.70	1141	79126	38.03
TRACXN	EQ	25-Oct-2023	70.25	71.40	72.40	68.50	69.00	68.95	70.15	986545	692.10	7832	443866	44.99
TRANSWIND	SM	25-Oct-2023	10.00	10.50	10.50	10.00	10.00	10.00	10.20	40000	4.08	7	40000	100.00
TREEHOUSE	EQ	25-Oct-2023	20.00	20.45	20.45	19.00	19.00	19.05	19.08	200927	38.33	503	118552	59.00
TREJHARA	BE	25-Oct-2023	146.05	143.15	143.15	143.15	143.15	143.15	143.15	10326	14.78	32	-	-
TREL	EQ	25-Oct-2023	40.25	40.75	42.00	38.05	39.20	39.05	39.52	1468495	580.32	4572	680619	46.35
TRENT	EQ	25-Oct-2023	1991.95	2007.90	2007.90	1973.80	1985.85	1993.25	1990.77	512770	10208.07	44995	326421	63.66
TRF	EQ	25-Oct-2023	231.05	237.90	239.80	224.05	229.00	228.15	232.12	99449	230.84	5386	41254	41.48
TRIDENT	EQ	25-Oct-2023	33.65	33.65	34.65	32.90	33.95	33.80	33.83	9188545	3108.16	32274	2475677	26.94
TRIDHYA	SM	25-Oct-2023	39.15	38.75	39.50	38.50	38.50	38.50	38.85	42000	16.32	14	33000	78.57
TRIGYN	EQ	25-Oct-2023	115.45	115.50	118.55	110.85	113.50	113.20	114.97	171431	197.09	2926	70968	41.40
TRIL	EQ	25-Oct-2023	148.55	150.90	153.30	143.10	152.00	149.90	148.90	696035	1036.43	10738	369116	53.03
TRITURBINE	EQ	25-Oct-2023	346.15	346.90	360.00	326.10	331.95	329.10	339.24	1038303	3522.33	30205	409948	39.48
TRIVENI	EQ	25-Oct-2023	354.65	358.20	379.70	349.15	359.00	358.65	364.65	1663989	6067.74	37453	425384	25.56
TRU	EQ	25-Oct-2023	75.25	76.75	77.00	68.60	71.40	72.10	71.99	4607198	3316.83	14989	1478839	32.10
TTKHLTCARE	EQ	25-Oct-2023	1222.85	1223.00	1236.00	1190.65	1220.00	1226.10	1210.50	11727	141.96	2309	6191	52.79
TTKPRESTIG	EQ	25-Oct-2023	774.30	776.65	796.75	765.05	787.00	792.85	784.30	83953	658.44	10357	35518	42.31
TTL	EQ	25-Oct-2023	91.00	92.30	92.40	89.55	91.00	91.05	91.24	10565	9.64	284	7141	67.59
TTML	EQ	25-Oct-2023	85.20	88.00	92.55	86.40	88.10	87.55	89.13	9335427	8320.64	36767	1563338	16.75
TV18BRDCST	EQ	25-Oct-2023	42.75	43.95	44.65	39.80	40.70	40.65	41.70	21412125	8928.65	35599	5900875	27.56
TVSELECT	EQ	25-Oct-2023	340.00	344.00	359.90	337.65	344.00	344.30	348.16	96933	337.48	7165	25395	26.20
TVSHLTD	EQ	25-Oct-2023	5425.65	5323.00	5433.00	5323.00	5349.00	5328.90	5378.80	1591	85.58	584	1073	67.44
TVSHLTD	P1	25-Oct-2023	10.35	10.40	10.40	10.35	10.35	10.35	10.35	52692	5.45	20	52279	99.22
TVSMOTOR	EQ	25-Oct-2023	1585.25	1585.35	1608.45	1570.00	1578.00	1574.85	1590.75	890501	14165.63	41227	380478	42.73
TVSSCS	EQ	25-Oct-2023	210.30	213.50	214.20	207.10	209.25	208.85	210.00	1119342	2350.64	16293	574688	51.34
TVSSRICHAK	EQ	25-Oct-2023	3913.85	3929.95	3950.00	3764.90	3900.00	3945.90	3892.70	23564	917.28	4187	13336	56.59
TVTODAY	EQ	25-Oct-2023	213.15	214.25	218.40	210.20	213.70	213.70	214.21	120859	258.89	4763	44523	36.84
TVVISION	BE	25-Oct-2023	4.00	3.95	3.95	3.95	3.95	3.95	3.95	22	0.00	3	-	-
UBL	EQ	25-Oct-2023	1629.05	1645.80	1654.85	1588.75	1597.00	1594.30	1627.66	494630	8050.91	30109	208951	42.24
UCAL	BE	25-Oct-2023	132.65	132.70	136.00	130.00	133.00	131.45	132.26	21956	29.04	149	-	-
UCOBANK	EQ	25-Oct-2023	35.75	36.20	37.70	35.10	36.75	36.65	36.55	38360410	14020.23	42084	3847370	10.03
UDAICEMENT	EQ	25-Oct-2023	32.20	32.65	33.70	30.75	31.80	31.75	32.05	1898443	608.43	5144	841688	44.34
UDS	EQ	25-Oct-2023	278.90	279.00	281.45	235.30	265.00	265.15	264.37	439077	1160.79	16655	82159	18.71
UFLEX	EQ	25-Oct-2023	428.10	430.50	435.85	417.00	421.70	419.90	422.34	99542	420.41	4826	50703	50.94
UFO	BE	25-Oct-2023	116.05	115.95	115.95	110.25	110.25	110.30	111.57	107925	120.41	616	-	-
UGARSUGAR	EQ	25-Oct-2023	94.65	97.70	99.85	90.30	93.50	93.20	95.55	1007796	963.00	10384	271063	26.90
UGROCAP	EQ	25-Oct-2023	281.50	283.50	299.50	281.00	290.00	289.85	289.51	357614	1035.34	14093	151005	42.23
UGROCAP	N1	25-Oct-2023	339.50	339.50	339.50	338.00	338.00	338.00	339.19	210	0.71	4	110	52.38
UGROCAP	N5	25-Oct-2023	1001.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.83	90	0.90	3	90	100.00
UGROCAP	N7	25-Oct-2023	1000.05	1009.00	1009.00	1008.00	1008.00	1008.00	1008.33	15	0.15	2	15	100.00
UJAAS	EQ	25-Oct-2023	2.40	2.35	2.50	2.25	2.30	2.25	2.34	2460447	57.69	1017	1035287	42.08
UJJIVAN	EQ	25-Oct-2023	532.55	536.00	551.80	524.00	528.30	530.05	538.70	784271	4224.85	25559	326060	41.57
UJJIVANSFB	EQ	25-Oct-2023	53.95	54.20	55.95	52.40	53.10	53.15	53.87	16022657	8631.78	46061	5327727	33.25
ULTRACEMCO	EQ	25-Oct-2023	8325.25	8355.00	8398.50	8186.25	8264.95	8256.35	8270.44	255678	21145.69	47236	154818	60.55
UMA	SM	25-Oct-2023	31.25	31.25	32.00	31.00	31.00	31.00	31.38	24000	7.53	6	20000	83.33
UMAEXPORTS	EQ	25-Oct-2023	47.50	47.50	51.00	47.05	47.35	47.55	48.14	48115	23.16	871	25870	53.77
UMANGDAIRY	EQ	25-Oct-2023	68.20	69.80	69.90	65.00	67.00	66.70	66.87	18562	12.41	539	9430	50.80
UMESLTD	BE	25-Oct-2023	5.45	5.35	5.35	5.35	5.35	5.35	5.35	2243	0.12	23	-	-
UNICHEMLAB	EQ	25-Oct-2023	421.65	427.00	443.55	416.95	439.00	436.60	434.71	89975	391.13	6174	47617	52.92
UNIDT	EQ	25-Oct-2023	207.95	210.00	215.85	201.60	204.90	203.00	206.72	20577	42.54	1171	9926	48.24
UNIENTER	EQ	25-Oct-2023	156.75	156.05	158.95	154.50	158.50	157.00	156.45	4452	6.96	172	2393	53.75
UNIHEALTH	SM	25-Oct-2023	130.45	135.00	135.00	126.00	129.00	127.10	130.69	50000	65.34	48	38000	76.00
UNIINFO	BE	25-Oct-2023	24.05	24.10	24.70	22.85	22.85	22.85	23.09	17672	4.08	125	-	-
UNIONBANK	EQ	25-Oct-2023	95.00	96.70	99.20	93.80	95.20	95.10	96.50	30434337	29368.27	109634	11506456	37.81
UNIPARTS	EQ	25-Oct-2023	556.40	555.05	563.65	541.30	551.85	550.75	552.53	118256	653.40	7786	67582	57.15
UNITECH	BZ	25-Oct-2023	2.50	2.40	2.50	2.40	2.40	2.40	2.44	1746463	42.57	813	-	-
UNITEDPOLY	EQ	25-Oct-2023	94.55	94.75	98.00	89.90	95.90	95.70	93.61	4195	3.93	67	1844	43.96
UNITEDTEA	EQ	25-Oct-2023	308.35	308.35	319.40	306.95	313.70	312.20	313.23	2852	8.93	158	1928	67.60
UNIVASTU	EQ	25-Oct-2023	103.85	103.00	124.60	102.25	124.00	124.00	121.27	839922	1018.59	6146	235474	28.04
UNIVCABLES	EQ	25-Oct-2023	486.50	491.00	499.85	477.00	495.00	495.10	492.55	73185	360.47	6335	41685	56.96
UNIVPHOTO	EQ	25-Oct-2023	403.30	411.85	412.00	400.00	400.00	400.50	402.54	1121	4.51	176	705	62.89
UNOMINDA	EQ	25-Oct-2023	578.20	585.95	589.65	565.05	577.00	572.50	573.20	314940	1805.23	21994	154481	49.05
UPL	EQ	25-Oct-2023	586.70	586.70	592.75	577.85	582.10	580.15	584.10	2986843	17446.09	78396	1727608	57.84
URAVI	EQ	25-Oct-2023	299.95	312.90	312.90	298.05	301.00	300.05	300.48	10846	32.59	266	6898	63.60
URBAN	SM	25-Oct-2023	209.00	209.00	209.00	198.55	205.00	205.00	199.87	31200	62.36	23	25200	80.77
URJA	EQ	25-Oct-2023	9.30	9.35	9.55	9.00	9.15	9.10	9.28	3463850	321.39	6359	1323860	38.22
USASEEDS	SM	25-Oct-2023	383.50	384.00	384.00	363.60	383.00	383.00	377.27	1800	6.79	6	1500	83.33
USHAMART	EQ	25-Oct-2023	283.25	285.20	293.35	274.05	279.50	278.55	281.63	724138	2039.41	24106	366764	50.65
USK	EQ	25-Oct-2023	35.55	36.10	36.95	34.15	35.75	35.60	35.46	546898	193.96	4121	229784	42.02
UTIAMC	EQ	25-Oct-2023	758.25	760.85	772.85	751.00	759.95	758.55	762.81	215086	1640.70	10331	152397	70.85
UTIBANKETF	EQ	25-Oct-2023	43.96	43.70	44.35	43.45	43.56	43.50	43.71	120177	52.53	846	113014	94.04
UTINEXT50	EQ	25-Oct-2023	46.72	47.28	47.28	45.65	45.65	45.90	46.00	66584	30.63	567	35552	53.39
UTINIFTETF	EQ	25-Oct-2023	207.49	209.84	211.25	205.43	206.17	206.00	206.88	137810	285.10	487	120359	87.34
UTISENSETF	EQ	25-Oct-2023	701.32	706.98	706.98	688.56	695.26	689.84	694.40	3131	21.74	244	2184	69.75
UTISXN50	EQ	25-Oct-2023	58.44	58.00	58.34	57.26	57.63	57.68	57.95	1478	0.86	60	1151	77.88
UTKARSHBNK	EQ	25-Oct-2023	50.05	50.80	51.50	48.00	49.25	48.95	49.32	8779782	4330.41	31781	4719504	53.75
UTTAMSUGAR	EQ	25-Oct-2023	433.95	434.00	450.35	431.00	441.00	441.95	442.73	266803	1181.22	13889	77720	29.13
V2RETAIL	BE	25-Oct-2023	186.45	182.75	190.15	182.75	190.15	190.15	184.82	46341	85.65	119	-	-
VADILALIND	EQ	25-Oct-2023	2524.25	2540.00	2568.35	2495.65	2510.75	2524.70	2533.54	7418	187.94	1561	3054	41.17
VAIBHAVGBL	EQ	25-Oct-2023	414.70	414.70	433.80	402.35	408.50	408.30	415.92	353654	1470.92	27919	131891	37.29
VAISHALI	EQ	25-Oct-2023	134.85	134.30	138.00	130.00	133.50	131.35	133.67	53072	70.94	1546	26985	50.85
VAKRANGEE	EQ	25-Oct-2023	17.75	17.95	18.55	17.15	17.55	17.45	17.84	8184695	1459.88	15991	3983316	48.67
VALIANTLAB	EQ	25-Oct-2023	175.05	179.40	179.85	166.75	175.00	175.25	173.94	385057	669.78	4752	182421	47.38
VALIANTORG	EQ	25-Oct-2023	442.25	442.00	457.30	438.05	444.00	442.25	444.23	53531	237.80	5355	26353	49.23
VARDHACRLC	EQ	25-Oct-2023	53.35	54.15	55.45	52.40	53.65	53.05	53.94	114684	61.86	1073	51123	44.58
VARDMNPOLY	BE	25-Oct-2023	52.95	51.90	51.90	51.90	51.90	51.90	51.90	5001	2.60	12	-	-
VARROC	EQ	25-Oct-2023	463.25	465.00	475.45	444.00	453.00	450.95	457.45	270422	1237.05	17181	105019	38.84
VASA	SM	25-Oct-2023	5.50	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
VASCONEQ	EQ	25-Oct-2023	72.10	73.25	74.75	70.20	72.25	72.20	72.65	3121800	2268.06	11759	1275216	40.85
VASWANI	BE	25-Oct-2023	24.90	24.00	25.80	23.65	23.85	24.00	24.37	28410	6.92	148	-	-
VBL	EQ	25-Oct-2023	922.75	921.00	922.00	876.25	880.00	884.20	893.81	3644050	32570.79	133432	2109193	57.88
VCL	EQ	25-Oct-2023	1.65	1.70	1.70	1.65	1.70	1.70	1.68	905828	15.20	609	584997	64.58
VEDL	EQ	25-Oct-2023	215.05	215.00	219.90	214.30	216.90	216.80	217.59	6955789	15134.94	67746	2466316	35.46
VEEKAYEM	SM	25-Oct-2023	76.00	70.10	70.85	70.10	70.10	70.10	70.35	12000	8.44	3	8000	66.67
VELS	SM	25-Oct-2023	119.45	116.75	116.75	116.00	116.00	116.00	116.50	3600	4.19	3	3600	100.00
VENKEYS	EQ	25-Oct-2023	1949.00	1949.00	1979.40	1894.10	1914.90	1912.65	1932.21	24730	477.84	4338	11822	47.80
VENUSPIPES	EQ	25-Oct-2023	1275.05	1260.00	1315.40	1260.00	1302.00	1300.10	1293.34	137378	1776.76	10891	74526	54.25
VENUSREM	EQ	25-Oct-2023	241.90	241.90	246.45	233.00	236.30	236.20	238.73	28182	67.28	3030	13564	48.13
VERANDA	EQ	25-Oct-2023	180.00	178.05	183.55	168.30	174.00	173.90	174.27	120961	210.80	2799	94498	78.12
VERTOZ	EQ	25-Oct-2023	324.90	324.90	328.45	300.00	305.05	306.85	310.65	267366	830.56	4288	92675	34.66
VESUVIUS	EQ	25-Oct-2023	3339.65	3344.00	3362.90	3226.00	3255.00	3260.10	3264.49	11437	373.36	3644	7419	64.87
VETO	EQ	25-Oct-2023	111.90	112.00	115.25	108.25	112.60	112.85	111.98	136498	152.85	2631	53822	39.43
VGUARD	EQ	25-Oct-2023	297.50	295.00	301.80	294.05	300.95	299.60	298.59	140532	419.61	8456	58858	41.88
VHL	EQ	25-Oct-2023	2838.65	2890.00	2917.40	2800.00	2800.05	2809.55	2823.71	453	12.79	139	327	72.19
VIAZ	SM	25-Oct-2023	40.00	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	2	6000	100.00
VIDHIING	EQ	25-Oct-2023	405.55	407.00	407.00	388.00	397.00	399.70	396.96	19346	76.80	2248	10875	56.21
VIJAYA	EQ	25-Oct-2023	554.90	554.90	558.90	546.00	547.00	550.65	552.16	76266	421.11	10610	36790	48.24
VIJIFIN	BE	25-Oct-2023	1.80	1.85	1.85	1.75	1.75	1.75	1.77	78970	1.40	166	-	-
VIKASECO	BE	25-Oct-2023	3.40	3.45	3.45	3.25	3.35	3.30	3.35	3625603	121.59	4096	-	-
VIKASLIFE	EQ	25-Oct-2023	4.65	4.60	4.70	4.35	4.45	4.40	4.54	24911274	1130.65	10596	9297270	37.32
VILINBIO	SM	25-Oct-2023	21.00	21.00	21.00	21.00	21.00	21.00	21.00	12000	2.52	3	12000	100.00
VIMTALABS	EQ	25-Oct-2023	523.70	523.70	534.95	500.00	509.00	504.20	512.23	39971	204.74	5038	17781	44.48
VINATIORGA	EQ	25-Oct-2023	1779.30	1789.90	1795.70	1772.05	1777.00	1775.70	1779.91	17263	307.27	4185	9298	53.86
VINDHYATEL	EQ	25-Oct-2023	2242.25	2266.00	2280.60	2125.00	2196.45	2214.75	2204.59	24289	535.47	5079	11099	45.70
VINEETLAB	EQ	25-Oct-2023	50.95	50.75	54.90	50.60	52.55	52.05	53.04	365828	194.03	6965	38512	10.53
VINNY	BE	25-Oct-2023	3.50	3.50	3.50	3.35	3.35	3.35	3.38	536080	18.13	989	-	-
VINSYS	SM	25-Oct-2023	294.55	300.00	302.00	291.00	291.00	291.00	297.72	58000	172.68	42	55000	94.83
VINYAS	SM	25-Oct-2023	427.00	420.00	439.90	411.20	419.00	419.00	424.48	40000	169.79	31	36000	90.00
VINYLINDIA	EQ	25-Oct-2023	420.05	427.35	427.35	389.65	407.85	406.45	405.86	73216	297.16	8037	29671	40.53
VIPCLOTHNG	EQ	25-Oct-2023	47.20	47.20	49.50	45.50	46.60	46.30	47.17	426193	201.04	2179	230181	54.01
VIPIND	EQ	25-Oct-2023	618.25	618.75	629.85	595.40	617.50	618.70	614.82	620138	3812.73	20801	257313	41.49
VIPULLTD	EQ	25-Oct-2023	14.35	14.25	15.05	14.25	15.05	15.05	14.99	201061	30.13	318	170736	84.92
VIRINCHI	BE	25-Oct-2023	32.80	32.80	33.45	31.55	31.85	31.90	32.28	143667	46.37	405	-	-
VISAKAIND	EQ	25-Oct-2023	86.70	88.35	88.35	82.25	83.95	83.85	85.15	707881	602.73	7587	340548	48.11
VISESHINFO	BE	25-Oct-2023	0.45	0.45	0.50	0.40	0.45	0.45	0.45	5696739	25.67	2407	-	-
VISHAL	EQ	25-Oct-2023	19.85	20.00	20.25	18.70	19.40	19.45	19.37	452019	87.54	1944	178554	39.50
VISHNU	EQ	25-Oct-2023	316.35	316.00	321.30	310.35	313.10	312.50	314.08	105521	331.42	6084	57807	54.78
VISHNUINFR	SM	25-Oct-2023	118.65	119.95	127.80	109.55	119.25	119.65	119.09	1288000	1533.86	588	804000	62.42
VISHWARAJ	EQ	25-Oct-2023	16.70	16.80	17.25	16.10	16.50	16.50	16.70	1140995	190.57	3386	484403	42.45
VITAL	SM	25-Oct-2023	97.05	98.00	98.00	96.85	96.95	96.95	97.11	7200	6.99	6	6000	83.33
VIVIANA	SM	25-Oct-2023	140.60	138.00	138.00	137.10	137.10	137.10	137.63	6000	8.26	3	6000	100.00
VIVIDHA	EQ	25-Oct-2023	0.90	0.95	0.95	0.85	0.90	0.90	0.91	1061602	9.64	602	590807	55.65
VIVO	SM	25-Oct-2023	99.20	96.70	96.70	96.70	96.70	96.70	96.70	1600	1.55	1	1600	100.00
VLEGOV	EQ	25-Oct-2023	30.45	30.55	31.90	30.00	30.00	30.45	30.65	83443	25.58	1178	56205	67.36
VLSFINANCE	EQ	25-Oct-2023	189.00	186.35	192.90	185.65	187.05	188.95	189.89	62029	117.79	2967	35440	57.13
VMARCIND	SM	25-Oct-2023	105.05	105.05	107.50	104.00	104.25	105.10	105.47	51000	53.79	16	42000	82.35
VMART	EQ	25-Oct-2023	1873.95	1895.00	1895.00	1787.05	1810.00	1811.00	1823.64	53969	984.20	10836	23989	44.45
VOLTAMP	EQ	25-Oct-2023	4338.45	4352.00	4404.25	4265.75	4395.45	4393.95	4336.90	32986	1430.57	7830	18901	57.30
VOLTAS	EQ	25-Oct-2023	821.30	823.30	843.75	814.25	820.15	817.45	830.16	1072916	8906.90	32083	162018	15.10
VPRPL	EQ	25-Oct-2023	179.65	183.50	186.00	172.00	177.80	178.30	179.09	1579995	2829.60	20663	523718	33.15
VRLLOG	EQ	25-Oct-2023	661.95	668.90	674.00	644.40	674.00	666.35	658.25	63148	415.67	5053	25927	41.06
VSCL	SM	25-Oct-2023	45.40	43.15	43.15	43.15	43.15	43.15	43.15	3000	1.29	1	3000	100.00
VSSL	EQ	25-Oct-2023	205.55	205.60	210.85	200.55	207.30	205.15	205.38	161994	332.70	6421	55739	34.41
VSTIND	EQ	25-Oct-2023	3242.35	3228.00	3263.95	3203.00	3230.00	3219.85	3225.20	4635	149.49	1809	2171	46.84
VSTTILLERS	EQ	25-Oct-2023	3479.90	3559.85	3578.15	3425.00	3450.15	3496.15	3500.18	12394	433.81	4750	5091	41.08
VTL	EQ	25-Oct-2023	353.85	355.00	364.95	344.00	350.60	347.95	349.36	327215	1143.14	11855	219735	67.15
WABAG	EQ	25-Oct-2023	462.80	463.65	468.80	441.35	460.00	457.25	454.36	775955	3525.65	26999	421251	54.29
WALCHANNAG	BE	25-Oct-2023	164.95	162.50	163.60	161.65	161.65	161.65	162.29	93306	151.42	348	-	-
WANBURY	BE	25-Oct-2023	90.60	92.40	92.40	88.80	88.80	88.80	91.80	120406	110.54	186	-	-
WATERBASE	EQ	25-Oct-2023	75.30	77.40	77.40	73.75	75.00	74.90	75.23	26301	19.79	640	15003	57.04
WEALTH	EQ	25-Oct-2023	390.65	405.50	462.70	385.10	455.00	436.90	420.05	41961	176.26	3022	19330	46.07
WEBELSOLAR	EQ	25-Oct-2023	169.55	169.40	175.00	161.10	168.45	166.60	166.66	881260	1468.67	11132	390481	44.31
WEIZMANIND	EQ	25-Oct-2023	110.95	113.50	113.50	101.30	103.90	102.45	105.48	41681	43.96	1371	17802	42.71
WEL	BE	25-Oct-2023	275.15	275.00	277.65	262.10	277.65	266.00	267.76	567	1.52	18	-	-
WELCORP	EQ	25-Oct-2023	411.90	415.00	419.95	390.00	403.00	403.65	400.94	1550791	6217.67	30002	593813	38.29
WELENT	EQ	25-Oct-2023	252.10	255.00	265.00	244.85	260.00	256.50	254.28	215945	549.11	6395	112840	52.25
WELINV	EQ	25-Oct-2023	580.70	618.00	696.80	590.50	696.80	696.80	683.93	33467	228.89	1800	11504	34.37
WELSPUNIND	EQ	25-Oct-2023	127.85	125.15	145.00	120.25	140.40	142.20	135.54	30177253	40900.92	133968	4445374	14.73
WENDT	EQ	25-Oct-2023	12963.75	13200.00	13209.40	12579.10	12751.35	12695.50	12778.96	774	98.91	527	335	43.28
WESTLIFE	EQ	25-Oct-2023	921.55	925.00	925.00	891.00	893.00	899.15	904.72	232531	2103.76	23278	157815	67.87
WEWIN	BE	25-Oct-2023	67.50	64.20	69.00	64.20	64.20	64.20	64.63	2409	1.56	61	-	-
WHEELS	EQ	25-Oct-2023	703.60	703.60	718.65	680.05	680.10	685.95	696.18	23853	166.06	3101	11128	46.65
WHIRLPOOL	EQ	25-Oct-2023	1643.55	1651.75	1670.00	1621.00	1670.00	1651.85	1643.32	97634	1604.43	9793	63585	65.13
WILLAMAGOR	EQ	25-Oct-2023	25.60	25.35	26.10	23.35	24.00	23.85	24.86	17225	4.28	259	10439	60.60
WINDLAS	EQ	25-Oct-2023	329.10	330.00	335.00	313.05	320.00	321.25	324.42	36886	119.67	4005	20963	56.83
WINDMACHIN	BE	25-Oct-2023	78.00	76.50	76.50	76.50	76.50	76.50	76.50	15086	11.54	23	-	-
WINSOME	EQ	25-Oct-2023	6.05	5.95	5.95	5.95	5.95	5.95	5.95	3652	0.22	41	3652	100.00
WIPL	BE	25-Oct-2023	124.60	124.70	124.90	118.50	118.50	118.50	120.44	1514	1.82	24	-	-
WIPRO	EQ	25-Oct-2023	383.15	384.40	387.70	381.10	381.95	381.85	383.88	3339147	12818.43	108480	1482446	44.40
WOCKPHARMA	EQ	25-Oct-2023	226.25	227.40	232.20	221.00	223.35	222.90	226.57	678218	1536.65	11628	280354	41.34
WONDERLA	EQ	25-Oct-2023	807.75	809.70	887.00	804.60	855.50	861.20	861.81	1700675	14656.61	84245	259250	15.24
WORTH	EQ	25-Oct-2023	105.25	105.45	113.00	104.00	104.50	105.20	107.14	14266	15.28	301	8653	60.65
WSI	BE	25-Oct-2023	99.80	102.40	102.40	95.30	98.35	97.20	98.72	28840	28.47	160	-	-
WSTCSTPAPR	EQ	25-Oct-2023	709.90	695.00	721.10	677.45	686.00	685.05	698.44	314364	2195.64	16185	134022	42.63
XCHANGING	EQ	25-Oct-2023	85.80	86.95	87.70	82.45	84.05	84.70	84.84	255178	216.49	3899	101338	39.71
XELPMOC	EQ	25-Oct-2023	79.65	79.50	80.40	76.00	77.95	77.35	77.50	19950	15.46	615	10896	54.62
XPROINDIA	EQ	25-Oct-2023	951.85	961.40	969.55	901.00	947.35	939.25	931.08	69902	650.84	10805	29874	42.74
YAARI	BE	25-Oct-2023	9.90	10.15	10.25	9.85	9.95	10.00	10.00	96373	9.64	236	-	-
YASHO	EQ	25-Oct-2023	1712.50	1719.05	1748.80	1670.00	1732.00	1714.65	1717.61	8366	143.69	1312	5729	68.48
YATHARTH	EQ	25-Oct-2023	366.80	374.70	374.70	358.10	366.00	365.05	363.38	413267	1501.75	14670	171487	41.50
YATRA	EQ	25-Oct-2023	134.80	137.60	137.60	129.30	131.20	132.75	132.68	1002770	1330.49	24946	531780	53.03
YCCL	SM	25-Oct-2023	28.50	28.15	28.90	28.00	28.90	28.90	28.21	18000	5.08	6	12000	66.67
YESBANK	EQ	25-Oct-2023	16.35	16.40	16.70	15.85	16.05	16.00	16.24	156556497	25430.92	95461	51112120	32.65
YUDIZ	SM	25-Oct-2023	149.90	149.90	152.00	149.00	151.00	151.50	150.47	8000	12.04	10	6400	80.00
YUKEN	EQ	25-Oct-2023	719.75	725.00	734.00	681.15	681.15	691.35	702.07	23348	163.92	3824	14053	60.19
ZAGGLE	EQ	25-Oct-2023	200.05	202.40	203.70	187.45	198.05	198.45	195.95	1738700	3407.01	22487	944060	54.30
ZEAL	SM	25-Oct-2023	181.10	180.10	181.00	177.00	177.00	177.00	179.63	6000	10.78	5	6000	100.00
ZEEL	EQ	25-Oct-2023	249.70	250.00	252.35	240.75	242.95	243.45	245.20	7600215	18635.39	85581	2879556	37.89
ZEELEARN	BE	25-Oct-2023	6.00	5.90	5.90	5.90	5.90	5.90	5.90	86319	5.09	78	-	-
ZEEMEDIA	EQ	25-Oct-2023	12.75	13.25	13.30	12.75	13.05	12.95	12.96	6234215	808.17	3765	2422756	38.86
ZENITHEXPO	EQ	25-Oct-2023	113.75	114.00	114.00	108.10	112.00	111.35	110.69	3343	3.70	151	1960	58.63
ZENITHSTL	BE	25-Oct-2023	5.70	5.50	5.50	5.45	5.45	5.45	5.45	79955	4.36	215	-	-
ZENSARTECH	EQ	25-Oct-2023	480.30	479.50	491.05	461.15	476.25	475.30	477.09	1218300	5812.42	45779	417004	34.23
ZENTEC	BE	25-Oct-2023	678.20	670.20	712.00	657.00	678.90	673.40	685.78	128395	880.51	5158	-	-
ZFCVINDIA	EQ	25-Oct-2023	15426.85	15423.40	15483.85	15207.05	15340.00	15289.25	15329.27	2543	389.82	1065	1386	54.50
ZIMLAB	EQ	25-Oct-2023	115.90	118.90	120.00	110.50	113.50	113.65	114.29	225392	257.60	3092	117713	52.23
ZODIAC	EQ	25-Oct-2023	171.55	180.00	180.10	163.00	163.00	163.00	175.18	376971	660.39	4691	131464	34.87
ZODIACLOTH	EQ	25-Oct-2023	135.25	135.00	138.40	128.10	132.10	131.80	132.51	77869	103.18	4097	30105	38.66
ZOMATO	EQ	25-Oct-2023	108.90	105.65	109.50	105.55	108.45	108.25	107.55	59685089	64192.43	164172	27106326	45.42
ZOTA	EQ	25-Oct-2023	408.25	415.00	415.45	395.50	405.40	401.45	405.74	25263	102.50	1598	11645	46.10
ZUARI	EQ	25-Oct-2023	142.60	145.00	145.25	137.55	141.00	140.05	141.25	84379	119.18	3231	45188	53.55
ZUARIIND	EQ	25-Oct-2023	144.65	144.50	146.85	140.20	141.60	141.05	142.81	57259	81.77	1459	36335	63.46
ZYDUSLIFE	EQ	25-Oct-2023	570.35	569.60	576.55	569.10	574.90	574.70	572.13	719859	4118.52	15995	430748	59.84
ZYDUSWELL	EQ	25-Oct-2023	1505.55	1492.25	1519.10	1490.00	1500.30	1504.60	1505.21	26319	396.16	6814	14470	54.98