nse-sec-bhavdata-full-2023-12-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	26-Dec-2023	121.00	121.00	121.00	121.00	121.00	121.00	121.00	4080	4.94	6	4080	100.00
20MICRONS	EQ	26-Dec-2023	189.45	190.60	196.00	183.25	188.70	188.95	191.93	471195	904.36	19215	139197	29.54
21STCENMGM	EQ	26-Dec-2023	32.25	32.85	32.85	32.85	32.85	32.85	32.85	5967	1.96	33	5967	100.00
360ONE	EQ	26-Dec-2023	657.90	659.00	660.85	648.00	651.80	651.50	653.57	151516	990.26	12622	62457	41.22
3IINFOLTD	EQ	26-Dec-2023	45.20	45.40	45.90	44.70	45.00	45.05	45.19	857846	387.63	4779	443038	51.65
3MINDIA	EQ	26-Dec-2023	31182.00	31127.00	31489.85	31078.10	31424.00	31447.60	31299.27	1511	472.93	987	759	50.23
3PLAND	EQ	26-Dec-2023	26.35	25.50	26.90	25.50	26.85	26.65	26.42	13828	3.65	407	8078	58.42
563GS2026	GS	26-Dec-2023	97.75	96.99	96.99	96.99	96.99	96.99	96.99	10	0.01	1	10	100.00
574GS2026	GS	26-Dec-2023	97.10	97.20	97.25	97.20	97.25	97.25	97.25	10196	9.92	5	10146	99.51
577GS2030	GS	26-Dec-2023	93.00	93.36	93.36	93.36	93.36	93.36	93.36	100	0.09	1	100	100.00
5PAISA	EQ	26-Dec-2023	503.00	504.10	550.00	501.45	548.00	542.70	527.73	386615	2040.27	25181	170747	44.16
610GS2031	GS	26-Dec-2023	96.30	96.37	96.37	96.37	96.37	96.37	96.37	32	0.03	1	32	100.00
618GS2024	GS	26-Dec-2023	99.43	99.51	99.51	99.50	99.50	99.50	99.51	1856	1.85	3	1856	100.00
63MOONS	BE	26-Dec-2023	491.90	495.00	504.40	468.25	478.00	474.40	480.70	164360	790.08	3192	-	-
654GS2032	GS	26-Dec-2023	98.99	99.00	99.00	98.05	98.99	98.99	98.99	1508	1.49	4	1507	99.93
667GS2035	GS	26-Dec-2023	95.35	96.00	96.00	96.00	96.00	96.00	96.00	2	0.00	1	2	100.00
667GS2050	GS	26-Dec-2023	93.25	92.00	93.50	92.00	93.50	93.50	93.50	49026	45.84	12	49026	100.00
669GS2024	GS	26-Dec-2023	103.20	101.00	101.00	101.00	101.00	101.00	101.00	1109	1.12	4	1109	100.00
689GS2025	GS	26-Dec-2023	102.87	102.87	102.87	102.87	102.87	102.87	102.87	100	0.10	1	100	100.00
695GS2061	GS	26-Dec-2023	97.30	97.30	97.30	97.00	97.00	97.00	97.11	158	0.15	5	158	100.00
699GS2026	GS	26-Dec-2023	100.36	100.18	100.18	100.18	100.18	100.18	100.18	500	0.50	1	500	100.00
699GS2051	GS	26-Dec-2023	96.25	95.20	97.49	95.20	97.49	97.49	97.36	53	0.05	2	53	100.00
706GS2028	GS	26-Dec-2023	100.51	100.95	100.95	100.80	100.80	100.80	100.83	125	0.13	8	125	100.00
710GS2029	GS	26-Dec-2023	101.31	101.10	101.30	101.10	101.30	101.28	101.20	1921	1.94	14	1910	99.43
717GS2030	GS	26-Dec-2023	102.00	100.03	100.40	100.03	100.36	100.36	100.33	1455	1.46	8	1455	100.00
718GS2033	GS	26-Dec-2023	101.58	101.58	101.65	101.58	101.65	101.65	101.59	500	0.51	6	500	100.00
718GS2037	GS	26-Dec-2023	102.10	101.06	102.10	101.06	102.10	102.05	102.02	201016	205.09	10	201016	100.00
725GS2063	GS	26-Dec-2023	99.00	99.75	100.00	99.01	99.25	99.27	99.39	60244	59.87	28	56244	93.36
726GS2032	GS	26-Dec-2023	102.95	102.95	102.95	102.05	102.69	102.69	102.42	2151	2.20	6	2151	100.00
726GS2033	GS	26-Dec-2023	102.70	103.10	103.10	103.10	103.10	103.10	103.10	139	0.14	3	139	100.00
732GS2024	GS	26-Dec-2023	101.60	101.60	101.60	101.60	101.60	101.60	101.60	8	0.01	1	8	100.00
732GS2030	GS	26-Dec-2023	101.99	101.00	102.00	101.00	101.05	101.05	101.49	4200	4.26	10	4200	100.00
733GS2026	GS	26-Dec-2023	102.00	101.10	102.00	101.10	102.00	102.00	101.15	1202	1.22	10	1202	100.00
736GS2052	GS	26-Dec-2023	102.69	102.25	102.25	101.26	102.25	102.25	102.14	8847	9.04	13	7828	88.48
737GS2028	GS	26-Dec-2023	102.00	102.00	102.00	101.60	101.85	101.85	101.87	1100	1.12	10	1100	100.00
738GS2027	GS	26-Dec-2023	101.04	101.04	101.10	100.51	101.10	101.00	100.99	358473	362.03	128	356861	99.55
73GS2053	GS	26-Dec-2023	99.39	99.39	100.00	99.39	99.50	99.54	99.57	29740	29.61	20	29740	100.00
741GS2036	GS	26-Dec-2023	101.59	101.59	102.00	101.25	101.70	101.70	101.68	38760	39.41	13	38760	100.00
746GS2073	GS	26-Dec-2023	101.79	101.00	102.50	101.00	102.50	102.50	101.57	400	0.41	7	400	100.00
74GS2062	GS	26-Dec-2023	106.50	101.18	106.50	101.18	103.65	103.65	102.43	109	0.11	4	56	51.38
754GS2036	GS	26-Dec-2023	102.85	102.85	103.25	102.80	102.82	102.83	102.95	493444	508.02	124	491943	99.70
762GS2039	GS	26-Dec-2023	104.55	99.50	102.65	99.34	99.34	99.34	100.21	4	0.00	3	2	50.00
824GS2027	GS	26-Dec-2023	106.61	104.95	104.95	104.94	104.94	104.94	104.94	201	0.21	2	201	100.00
897GS2030	GS	26-Dec-2023	112.00	112.00	112.00	112.00	112.00	112.00	112.00	1800	2.02	2	1800	100.00
915GS2024	GS	26-Dec-2023	102.38	105.00	105.00	105.00	105.00	105.00	105.00	27	0.03	1	27	100.00
92GS2030	GS	26-Dec-2023	112.90	112.30	112.30	112.30	112.30	112.30	112.30	5	0.01	1	5	100.00
A2ZINFRA	BE	26-Dec-2023	10.90	11.10	11.10	11.10	11.10	11.10	11.10	141683	15.73	138	-	-
AAATECH	EQ	26-Dec-2023	85.70	85.80	86.50	84.05	84.95	84.40	84.82	58621	49.72	858	34541	58.92
AAKASH	BE	26-Dec-2023	10.00	10.50	10.50	10.25	10.50	10.50	10.48	318087	33.34	760	-	-
AAREYDRUGS	BE	26-Dec-2023	45.55	45.55	47.80	45.55	47.80	47.80	46.67	42547	19.86	186	-	-
AARON	EQ	26-Dec-2023	287.55	287.55	289.90	281.55	287.50	284.35	286.06	5483	15.68	857	2263	41.27
AARTECH	EQ	26-Dec-2023	133.40	131.50	140.05	131.50	140.05	139.50	133.98	24399	32.69	478	15218	62.37
AARTIDRUGS	EQ	26-Dec-2023	499.50	502.10	506.45	492.00	494.85	493.95	497.72	414391	2062.51	14336	193834	46.78
AARTIIND	EQ	26-Dec-2023	598.55	600.00	635.00	599.40	634.05	633.10	622.40	4809101	29932.06	90448	1471875	30.61
AARTIPHARM	EQ	26-Dec-2023	501.20	504.85	509.45	499.00	505.60	505.50	503.29	141491	712.11	10304	76196	53.85
AARTIPP	E1	26-Dec-2023	302.85	302.00	302.00	279.95	294.00	294.00	289.08	145	0.42	52	124	85.52
AARTISURF	EQ	26-Dec-2023	625.45	628.25	646.00	625.65	640.05	641.15	634.41	25288	160.43	1906	14940	59.08
AARVEEDEN	EQ	26-Dec-2023	26.75	27.00	28.25	26.65	27.90	27.60	27.66	116331	32.18	706	60719	52.20
AARVI	EQ	26-Dec-2023	137.85	140.25	140.25	136.00	137.75	137.00	137.62	10806	14.87	380	7096	65.67
AATMAJ	SM	26-Dec-2023	40.05	40.50	43.85	40.50	43.15	43.30	42.96	160000	68.74	74	152000	95.00
AAVAS	EQ	26-Dec-2023	1479.95	1475.05	1482.45	1458.00	1463.80	1462.25	1461.88	340961	4984.45	39785	237976	69.80
ABAN	BE	26-Dec-2023	52.85	52.70	54.45	52.00	53.50	53.40	53.03	106931	56.71	616	-	-
ABB	EQ	26-Dec-2023	4759.00	4771.35	4824.00	4747.25	4778.05	4771.35	4781.44	121004	5785.73	17228	61792	51.07
ABBOTINDIA	EQ	26-Dec-2023	22604.00	22599.95	22670.00	22239.05	22500.00	22452.55	22398.22	24132	5405.14	7027	15027	62.27
ABCAPITAL	EQ	26-Dec-2023	159.70	160.00	161.40	159.45	160.20	159.90	160.18	3123272	5002.88	48301	1711492	54.80
ABFRL	EQ	26-Dec-2023	219.80	220.70	223.00	219.50	221.50	221.05	221.49	1988679	4404.78	16328	490570	24.67
ABINFRA	SM	26-Dec-2023	47.00	44.65	49.35	44.65	49.35	49.35	46.66	28000	13.07	7	24000	85.71
ABMINTLLTD	BE	26-Dec-2023	52.55	55.15	55.15	55.15	55.15	55.15	55.15	1525	0.84	29	-	-
ABSLAMC	EQ	26-Dec-2023	475.40	477.80	479.40	470.85	471.45	471.75	474.07	52595	249.34	2341	33874	64.41
ABSLBANETF	EQ	26-Dec-2023	47.93	48.39	48.39	47.51	48.17	48.10	48.05	6955	3.34	407	3144	45.20
ABSLLIQUID	EQ	26-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2484	24.84	22	2344	94.36
ABSLNN50ET	EQ	26-Dec-2023	53.60	53.98	54.09	53.70	53.96	53.97	53.99	3123	1.69	129	1408	45.08
ACC	EQ	26-Dec-2023	2090.75	2099.90	2129.45	2092.55	2119.85	2113.55	2111.48	255820	5401.59	15498	142507	55.71
ACCELYA	EQ	26-Dec-2023	1387.70	1400.00	1408.00	1386.00	1404.95	1401.60	1399.03	23908	334.48	3770	13643	57.06
ACCENTMIC	ST	26-Dec-2023	288.55	291.00	291.00	276.00	278.10	279.45	283.36	67000	189.85	58	65000	97.01
ACCURACY	BE	26-Dec-2023	9.45	9.40	9.60	9.25	9.50	9.50	9.45	482445	45.61	1465	-	-
ACE	EQ	26-Dec-2023	851.10	855.00	865.00	842.05	851.50	847.05	853.17	142478	1215.58	12855	81442	57.16
ACEINTEG	EQ	26-Dec-2023	41.30	42.40	42.40	40.60	41.30	41.05	41.55	23214	9.64	211	15736	67.79
ACI	EQ	26-Dec-2023	648.70	651.85	652.60	638.50	643.00	643.80	643.73	366961	2362.25	14202	205006	55.87
ACL	EQ	26-Dec-2023	108.45	109.25	114.80	109.25	111.80	111.30	111.66	40369	45.08	1016	22393	55.47
ACLGATI	EQ	26-Dec-2023	120.80	122.00	127.50	119.25	126.45	126.35	124.18	3391261	4211.10	26168	851010	25.09
ACSAL	SM	26-Dec-2023	61.00	61.50	63.00	60.00	61.25	61.25	61.59	36000	22.17	12	33000	91.67
ADANIENSOL	EQ	26-Dec-2023	1027.90	1035.50	1047.85	1011.90	1043.00	1041.60	1040.98	2391693	24896.99	33605	1294867	54.14
ADANIENT	EQ	26-Dec-2023	2808.35	2817.00	2893.75	2800.10	2877.05	2865.45	2859.55	2048484	58577.42	124764	378424	18.47
ADANIGREEN	EQ	26-Dec-2023	1533.10	1555.00	1632.00	1551.55	1617.05	1600.20	1586.48	2810862	44593.71	85679	1236521	43.99
ADANIPORTS	EQ	26-Dec-2023	1027.50	1034.10	1041.00	1026.10	1027.00	1028.75	1031.97	2176775	22463.72	88584	598524	27.50
ADANIPOWER	BE	26-Dec-2023	512.55	515.50	519.80	510.10	511.80	511.70	513.90	831910	4275.18	23642	-	-
ADFFOODS	EQ	26-Dec-2023	198.50	198.65	200.30	197.70	198.80	198.65	198.86	116413	231.50	4756	59391	51.02
ADL	BE	26-Dec-2023	92.40	97.00	97.00	91.05	91.10	91.35	93.28	2702	2.52	32	-	-
ADORWELD	EQ	26-Dec-2023	1498.95	1510.00	1528.60	1453.55	1508.00	1500.40	1500.28	20946	314.25	3982	9859	47.07
ADROITINFO	BE	26-Dec-2023	22.00	22.10	22.95	22.05	22.35	22.55	22.53	20447	4.61	124	-	-
ADSL	EQ	26-Dec-2023	126.55	128.10	140.00	125.75	139.00	137.75	135.66	3317564	4500.64	32772	1177608	35.50
ADVANIHOTR	EQ	26-Dec-2023	103.45	103.10	104.15	101.15	101.90	101.65	102.01	83290	84.96	1915	49870	59.88
ADVENZYMES	EQ	26-Dec-2023	375.70	378.00	384.00	373.50	381.60	381.90	380.99	361236	1376.29	19108	179340	49.65
AEGISCHEM	EQ	26-Dec-2023	364.00	366.00	368.90	360.95	363.00	363.65	364.52	176684	644.05	8466	63741	36.08
AEROFLEX	EQ	26-Dec-2023	148.80	149.30	150.25	146.80	148.20	147.70	148.27	337734	500.76	6368	174489	51.66
AETHER	EQ	26-Dec-2023	888.35	896.00	898.90	880.90	888.00	889.25	891.26	185366	1652.10	8292	95994	51.79
AFFLE	EQ	26-Dec-2023	1216.95	1228.00	1235.60	1216.10	1225.40	1225.10	1226.39	183685	2252.69	14097	82239	44.77
AGARIND	EQ	26-Dec-2023	940.90	944.65	947.00	914.60	918.00	921.90	928.60	52246	485.15	5745	31038	59.41
AGARWALFT	SM	26-Dec-2023	58.00	58.90	59.90	57.00	57.00	57.00	58.60	9000	5.27	3	6000	66.67
AGI	EQ	26-Dec-2023	832.00	844.40	856.95	830.95	842.00	844.45	843.50	109286	921.83	9483	49914	45.67
AGNI	SM	26-Dec-2023	26.00	25.15	26.40	25.15	26.30	26.30	25.70	30000	7.71	6	20000	66.67
AGRITECH	EQ	26-Dec-2023	197.55	197.55	204.65	194.00	194.00	198.20	200.26	13575	27.18	553	7458	54.94
AGROPHOS	EQ	26-Dec-2023	39.25	39.00	40.50	39.00	39.45	39.50	39.95	89380	35.71	696	56772	63.52
AGSTRA	EQ	26-Dec-2023	88.05	88.05	91.10	87.80	90.10	90.35	89.41	478871	428.16	3005	269483	56.27
AGUL	ST	26-Dec-2023	74.10	72.00	77.80	71.00	73.00	73.00	74.22	26000	19.30	11	26000	100.00
AHL	EQ	26-Dec-2023	313.60	313.20	319.70	312.80	318.00	317.30	315.74	79656	251.51	1650	54971	69.01
AHLADA	EQ	26-Dec-2023	114.50	115.90	121.95	114.50	119.60	120.45	119.11	191985	228.67	1448	99915	52.04
AHLEAST	EQ	26-Dec-2023	143.10	141.10	144.30	141.00	143.85	143.15	142.52	9037	12.88	586	5417	59.94
AHLUCONT	EQ	26-Dec-2023	800.85	804.70	805.00	792.00	799.65	797.50	798.87	25047	200.09	2764	13997	55.88
AIAENG	EQ	26-Dec-2023	3574.30	3570.60	3598.00	3534.05	3587.00	3590.70	3574.68	27634	987.83	9396	14633	52.95
AILIMITED	SM	26-Dec-2023	28.25	27.95	27.95	27.95	27.95	27.95	27.95	12000	3.35	2	12000	100.00
AIRAN	BE	26-Dec-2023	24.35	25.00	25.55	24.95	25.55	25.55	25.43	329483	83.80	1329	-	-
AIROLAM	EQ	26-Dec-2023	125.75	128.60	130.60	125.40	130.60	129.35	127.23	20315	25.85	231	16843	82.91
AIRTELPP	E1	26-Dec-2023	591.90	592.00	605.70	591.90	604.50	604.35	601.94	296031	1781.94	1755	207260	70.01
AISL	SM	26-Dec-2023	62.45	62.45	62.45	62.45	62.45	62.45	62.45	1200	0.75	1	1200	100.00
AJANTPHARM	EQ	26-Dec-2023	1968.20	1979.85	1994.80	1952.00	1990.00	1986.75	1981.51	65821	1304.25	13220	28687	43.58
AJMERA	EQ	26-Dec-2023	445.10	448.55	458.00	442.55	449.70	448.25	449.24	129023	579.63	19537	39312	30.47
AJOONI	BE	26-Dec-2023	6.15	6.25	6.45	6.25	6.45	6.45	6.43	468311	30.09	585	-	-
AKASH	EQ	26-Dec-2023	36.00	37.30	37.30	34.50	36.20	36.15	35.86	35682	12.79	368	22488	63.02
AKG	EQ	26-Dec-2023	25.25	25.40	25.95	23.90	24.20	24.25	24.52	710296	174.15	1619	227666	32.05
AKI	BE	26-Dec-2023	23.10	24.25	24.25	24.25	24.25	24.25	24.25	16306	3.95	68	-	-
AKSHAR	EQ	26-Dec-2023	5.65	5.60	5.80	5.10	5.10	5.10	5.18	45343064	2348.05	11471	17302989	38.16
AKSHARCHEM	EQ	26-Dec-2023	263.30	267.15	271.00	264.55	269.00	268.05	267.81	9092	24.35	780	4502	49.52
AKSHOPTFBR	BE	26-Dec-2023	10.30	10.40	10.80	10.30	10.80	10.80	10.64	728972	77.54	834	-	-
AKZOINDIA	EQ	26-Dec-2023	2565.85	2578.70	2578.70	2550.05	2559.25	2556.50	2565.82	4309	110.56	1130	2770	64.28
ALANKIT	EQ	26-Dec-2023	16.35	16.90	17.15	16.65	17.15	17.15	17.01	4638610	789.16	6471	2930456	63.18
ALBERTDAVD	EQ	26-Dec-2023	963.85	965.00	994.55	960.95	974.00	972.10	969.85	10983	106.52	1397	5997	54.60
ALEMBICLTD	EQ	26-Dec-2023	92.15	92.55	93.85	92.00	93.30	93.15	93.00	809056	752.41	4755	308508	38.13
ALICON	EQ	26-Dec-2023	824.70	835.25	863.80	825.15	850.00	847.40	848.99	26121	221.77	3714	15790	60.45
ALKALI	EQ	26-Dec-2023	142.30	142.70	145.90	140.10	142.75	141.75	143.25	15433	22.11	564	7660	49.63
ALKEM	EQ	26-Dec-2023	4914.40	4916.45	4997.00	4901.10	4988.00	4972.50	4964.06	83738	4156.81	13135	31744	37.91
ALKYLAMINE	EQ	26-Dec-2023	2304.85	2319.90	2606.65	2314.70	2575.00	2570.90	2491.77	897334	22359.50	71426	196239	21.87
ALLCARGO	EQ	26-Dec-2023	307.00	319.95	332.00	317.50	327.70	323.95	325.20	4779660	15543.42	66988	1168050	24.44
ALLETEC	SM	26-Dec-2023	256.75	255.60	255.60	230.00	234.00	235.50	239.67	344000	824.46	385	221600	64.42
ALLSEC	EQ	26-Dec-2023	661.35	661.35	663.05	643.05	650.00	648.15	649.61	37935	246.43	4362	23436	61.78
ALMONDZ	EQ	26-Dec-2023	90.10	90.10	91.90	88.00	91.50	90.55	90.54	89509	81.04	724	67955	75.92
ALOKINDS	EQ	26-Dec-2023	21.65	21.80	21.95	21.50	21.85	21.85	21.76	9732571	2117.35	18322	3840071	39.46
ALPA	EQ	26-Dec-2023	100.70	102.20	108.00	101.20	107.65	107.30	105.23	288671	303.76	2244	156541	54.23
ALPHAETF	EQ	26-Dec-2023	20.29	20.34	20.47	20.29	20.42	20.41	20.42	35319	7.21	240	30504	86.37
ALPHAGEO	EQ	26-Dec-2023	281.90	281.65	286.90	280.10	286.20	285.55	284.61	9397	26.74	538	5357	57.01
ALPL30IETF	EQ	26-Dec-2023	232.51	231.01	235.12	231.01	235.08	235.08	234.64	37421	87.80	724	36263	96.91
ALPSINDUS	EQ	26-Dec-2023	2.10	2.20	2.20	2.10	2.15	2.10	2.15	161842	3.48	242	136056	84.07
AMBER	EQ	26-Dec-2023	3051.55	3063.00	3066.85	3037.15	3048.40	3041.15	3046.77	37869	1153.78	5684	19055	50.32
AMBICAAGAR	EQ	26-Dec-2023	31.80	31.20	32.85	31.20	32.80	32.70	32.68	12360	4.04	92	10233	82.79
AMBIKCO	EQ	26-Dec-2023	1741.45	1745.00	1758.10	1699.60	1705.00	1704.95	1719.03	23834	409.71	3827	15979	67.04
AMBUJACEM	EQ	26-Dec-2023	503.80	504.00	508.55	502.65	508.00	505.35	505.87	1869260	9456.08	26600	821096	43.93
AMDIND	BE	26-Dec-2023	81.10	82.00	83.65	80.00	82.00	80.80	81.41	11588	9.43	149	-	-
AMEYA	SM	26-Dec-2023	51.15	52.95	53.95	52.95	53.00	53.00	53.29	14000	7.46	7	14000	100.00
AMIABLE	SM	26-Dec-2023	82.00	80.00	80.00	76.05	76.05	76.05	78.03	3200	2.50	2	3200	100.00
AMIORG	EQ	26-Dec-2023	1200.40	1205.00	1212.95	1166.60	1170.00	1174.85	1183.53	280597	3320.95	21517	151158	53.87
AMJLAND	EQ	26-Dec-2023	38.50	38.50	39.40	37.65	38.00	37.95	38.48	44316	17.05	716	26820	60.52
AMNPLST	EQ	26-Dec-2023	158.75	161.95	167.95	158.40	167.70	166.70	163.00	37788	61.59	1232	20968	55.49
AMRUTANJAN	EQ	26-Dec-2023	599.35	602.35	609.00	597.00	600.80	599.60	600.30	27491	165.03	3101	15974	58.11
ANANDRATHI	EQ	26-Dec-2023	2580.85	2580.85	2594.80	2567.65	2580.00	2587.85	2585.82	20066	518.87	4726	13106	65.31
ANANTRAJ	EQ	26-Dec-2023	303.15	306.10	306.60	297.35	298.65	299.05	300.04	823642	2471.23	10521	466014	56.58
ANDHRAPAP	EQ	26-Dec-2023	590.85	605.00	628.00	595.00	611.00	608.80	614.28	666798	4096.00	40568	235116	35.26
ANDHRSUGAR	EQ	26-Dec-2023	109.00	110.00	110.00	108.10	108.80	108.65	108.57	154684	167.94	2467	77464	50.08
ANGELONE	EQ	26-Dec-2023	3292.35	3300.00	3350.00	3258.50	3289.00	3288.20	3312.64	208478	6906.14	20513	71058	34.08
ANIKINDS	BE	26-Dec-2023	47.50	47.40	48.80	47.05	47.20	47.25	47.71	26587	12.69	149	-	-
ANKITMETAL	BE	26-Dec-2023	4.50	4.70	4.70	4.70	4.70	4.70	4.70	52593	2.47	83	-	-
ANLON	SM	26-Dec-2023	237.00	250.00	256.20	243.00	255.00	254.75	248.36	12000	29.80	28	11200	93.33
ANMOL	EQ	26-Dec-2023	61.25	62.40	62.90	61.50	62.45	62.60	62.18	967979	601.91	2502	242650	25.07
ANNAPURNA	SM	26-Dec-2023	323.80	323.00	324.45	316.00	320.00	319.50	319.34	32500	103.78	54	26000	80.00
ANSALAPI	BZ	26-Dec-2023	12.35	11.75	11.75	11.75	11.75	11.75	11.75	12158	1.43	8	-	-
ANTGRAPHIC	EQ	26-Dec-2023	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1275962	17.86	2561	1270277	99.55
ANUP	EQ	26-Dec-2023	2638.00	2638.00	2741.25	2605.05	2730.00	2732.00	2710.25	22084	598.53	3526	9107	41.24
ANURAS	EQ	26-Dec-2023	1008.50	1022.05	1036.35	990.05	991.00	995.95	1010.45	507466	5127.67	21648	138101	27.21
APARINDS	EQ	26-Dec-2023	5657.65	5695.00	5726.95	5572.30	5612.35	5622.10	5638.47	77355	4361.64	15033	32341	41.81
APCL	EQ	26-Dec-2023	211.65	211.65	214.90	210.45	213.60	213.90	213.06	18545	39.51	959	10481	56.52
APCOTEXIND	EQ	26-Dec-2023	499.60	505.95	508.95	499.60	507.00	506.35	503.59	33232	167.35	3345	17967	54.07
APEX	EQ	26-Dec-2023	216.45	217.60	221.00	217.15	218.05	218.20	219.15	84398	184.96	3730	44250	52.43
APLAPOLLO	EQ	26-Dec-2023	1588.15	1593.90	1605.05	1580.00	1584.90	1588.05	1594.83	429057	6842.74	17280	327597	76.35
APLLTD	EQ	26-Dec-2023	773.20	775.00	783.40	770.80	777.00	777.25	776.59	57689	448.01	6656	22713	39.37
APOLLO	BE	26-Dec-2023	114.70	116.50	116.65	113.00	114.00	114.05	114.48	359144	411.14	4644	-	-
APOLLOHOSP	EQ	26-Dec-2023	5541.40	5541.40	5645.00	5526.15	5631.75	5633.15	5613.61	243281	13656.85	32939	93874	38.59
APOLLOPIPE	EQ	26-Dec-2023	677.90	685.95	685.95	677.80	684.35	683.40	680.91	33875	230.66	3819	20021	59.10
APOLLOTYRE	EQ	26-Dec-2023	427.55	429.70	431.20	425.25	430.05	430.35	428.90	1600917	6866.36	28331	633587	39.58
APOLSINHOT	EQ	26-Dec-2023	1553.30	1548.90	1572.95	1527.55	1550.00	1544.50	1549.71	930	14.41	148	720	77.42
APTECHT	EQ	26-Dec-2023	268.85	273.50	273.50	263.25	265.15	265.95	265.29	360089	955.29	19054	151128	41.97
APTUS	EQ	26-Dec-2023	329.25	331.85	338.50	329.50	331.00	330.80	334.54	1677972	5613.49	13309	1329083	79.21
ARABIAN	SM	26-Dec-2023	95.00	99.70	104.50	99.70	104.50	104.50	102.47	82000	84.03	39	72000	87.80
ARCHIDPLY	BE	26-Dec-2023	92.95	93.40	94.95	88.30	92.00	91.40	90.42	46363	41.92	353	-	-
ARCHIES	EQ	26-Dec-2023	29.05	29.80	31.20	28.90	30.15	30.05	30.02	335890	100.82	1376	189880	56.53
ARE&M	EQ	26-Dec-2023	760.85	764.00	788.00	763.00	772.00	769.50	776.90	733036	5694.96	22780	334063	45.57
ARENTERP	BE	26-Dec-2023	39.25	41.20	41.20	39.50	39.90	40.00	40.62	1968	0.80	34	-	-
ARHAM	SM	26-Dec-2023	212.20	214.45	219.50	211.30	212.00	212.05	213.68	18000	38.46	18	11000	61.11
ARIES	EQ	26-Dec-2023	203.20	201.00	206.50	200.05	204.25	203.75	203.57	39898	81.22	1530	17580	44.06
ARIHANTACA	SM	26-Dec-2023	173.55	174.10	177.55	165.00	174.00	171.70	169.79	83200	141.27	89	60800	73.08
ARIHANTCAP	EQ	26-Dec-2023	70.15	70.65	73.50	69.30	71.00	70.70	71.62	261184	187.05	2501	118892	45.52
ARIHANTSUP	EQ	26-Dec-2023	261.55	264.05	272.65	263.80	271.00	269.05	266.63	73416	195.75	3101	40156	54.70
ARISTO	SM	26-Dec-2023	69.00	67.60	67.60	67.50	67.50	67.50	67.55	3200	2.16	2	3200	100.00
ARMANFIN	EQ	26-Dec-2023	2609.70	2600.00	2637.45	2502.25	2540.00	2508.85	2562.98	267801	6863.70	16917	154704	57.77
AROGRANITE	BE	26-Dec-2023	48.80	49.00	49.90	47.50	49.00	49.15	48.79	16103	7.86	84	-	-
ARROWGREEN	EQ	26-Dec-2023	417.85	417.85	423.30	410.55	415.15	416.80	418.37	15395	64.41	1937	7906	51.35
ARSHIYA	BE	26-Dec-2023	8.00	8.40	8.40	8.25	8.40	8.40	8.38	2750537	230.60	1353	-	-
ARSSINFRA	BE	26-Dec-2023	20.50	19.50	20.50	19.50	19.50	19.50	19.50	34307	6.69	91	-	-
ARTEMISMED	EQ	26-Dec-2023	182.40	182.45	184.95	178.00	179.10	179.30	180.57	135848	245.30	5778	62189	45.78
ARTNIRMAN	EQ	26-Dec-2023	62.40	60.10	63.20	60.05	60.05	61.20	61.56	15094	9.29	274	6471	42.87
ARVEE	BE	26-Dec-2023	182.25	191.35	191.35	173.15	185.85	182.75	181.73	5039	9.16	103	-	-
ARVIND	EQ	26-Dec-2023	259.30	259.95	268.80	258.30	266.00	266.35	265.47	620843	1648.14	25788	307369	49.51
ARVINDFASN	EQ	26-Dec-2023	412.15	415.00	420.00	410.55	419.70	419.20	417.47	332404	1387.68	14790	225835	67.94
ARVSMART	EQ	26-Dec-2023	421.80	421.80	428.00	413.20	422.10	424.80	419.31	56335	236.22	5181	23602	41.90
ASAHIINDIA	EQ	26-Dec-2023	562.35	562.35	566.60	550.20	559.95	555.25	558.11	73602	410.78	4516	41062	55.79
ASAHISONG	EQ	26-Dec-2023	290.45	294.75	310.00	294.75	298.90	298.80	303.92	57601	175.06	2172	40427	70.18
ASAL	EQ	26-Dec-2023	415.55	415.55	418.75	411.00	411.50	412.30	414.21	21626	89.58	1783	12434	57.50
ASALCBR	EQ	26-Dec-2023	472.35	476.00	491.00	475.00	484.00	483.75	483.84	93894	454.29	7112	50294	53.56
ASCOM	ST	26-Dec-2023	162.95	154.80	162.95	154.80	162.95	162.95	156.16	3000	4.68	2	3000	100.00
ASHAPURMIN	EQ	26-Dec-2023	418.55	419.05	430.00	405.05	409.50	407.95	413.30	184295	761.68	4020	131279	71.23
ASHIANA	EQ	26-Dec-2023	275.40	274.20	276.80	268.30	271.50	270.10	271.16	109996	298.26	4918	63240	57.49
ASHIMASYN	EQ	26-Dec-2023	17.90	18.30	18.50	17.50	17.65	17.60	17.88	215823	38.60	757	146633	67.94
ASHOKA	EQ	26-Dec-2023	137.45	137.45	140.55	136.50	140.15	139.75	138.36	1279594	1770.46	9481	634172	49.56
ASHOKAMET	EQ	26-Dec-2023	25.15	25.00	26.00	24.15	25.45	25.55	25.24	355811	89.82	1465	169848	47.74
ASHOKLEY	EQ	26-Dec-2023	172.00	173.25	174.90	172.50	174.35	173.90	173.67	12825482	22274.37	70294	6353090	49.53
ASIANENE	EQ	26-Dec-2023	284.05	290.00	297.00	286.25	286.50	286.95	291.44	116581	339.76	1917	84135	72.17
ASIANHOTNR	BE	26-Dec-2023	227.05	227.05	238.40	223.00	225.00	227.80	230.95	7526	17.38	101	-	-
ASIANPAINT	EQ	26-Dec-2023	3341.30	3349.95	3391.90	3345.20	3383.00	3383.35	3370.47	600190	20229.25	49808	291298	48.53
ASIANTILES	EQ	26-Dec-2023	71.65	72.00	78.80	71.35	78.60	77.75	76.69	6383327	4895.42	25659	2048678	32.09
ASKAUTOLTD	EQ	26-Dec-2023	279.85	279.95	280.85	276.10	280.05	280.00	278.25	155437	432.50	3895	86958	55.94
ASMS	BE	26-Dec-2023	17.05	16.75	17.30	16.70	16.70	16.70	16.73	35090	5.87	227	-	-
ASPINWALL	EQ	26-Dec-2023	254.35	251.40	258.45	250.00	250.10	250.60	254.14	7428	18.88	1019	2326	31.31
ASTEC	EQ	26-Dec-2023	1109.45	1118.00	1148.80	1110.05	1141.00	1137.85	1130.46	12102	136.81	2431	6719	55.52
ASTERDM	EQ	26-Dec-2023	395.95	398.00	402.90	395.25	400.70	399.90	400.48	885576	3546.56	15715	764594	86.34
ASTRAL	EQ	26-Dec-2023	1933.90	1945.00	1946.00	1916.50	1924.00	1922.00	1929.07	299801	5783.36	24824	153964	51.36
ASTRAMICRO	EQ	26-Dec-2023	608.50	614.00	623.40	609.50	613.80	613.95	615.34	285195	1754.91	15691	100616	35.28
ASTRAZEN	EQ	26-Dec-2023	5329.10	5329.10	5758.00	5158.20	5650.00	5644.60	5537.99	327921	18160.23	56699	26862	8.19
ASTRON	BE	26-Dec-2023	29.00	29.05	30.45	29.05	30.45	30.40	30.02	51475	15.45	170	-	-
ATALREAL	BE	26-Dec-2023	12.75	13.35	13.35	12.15	12.80	12.75	12.49	150811	18.84	417	-	-
ATAM	EQ	26-Dec-2023	203.45	205.00	205.00	196.00	199.50	199.85	199.34	87984	175.39	2648	35399	40.23
ATFL	EQ	26-Dec-2023	855.20	859.50	868.00	842.00	852.00	849.60	852.06	7030	59.90	1394	3833	54.52
ATGL	EQ	26-Dec-2023	996.30	1001.45	1008.00	987.00	1004.05	995.05	993.10	1187517	11793.25	40778	544702	45.87
ATL	EQ	26-Dec-2023	51.90	52.00	55.15	51.90	52.85	52.85	53.46	2581021	1379.87	7215	913852	35.41
ATLANTAA	BE	26-Dec-2023	23.65	23.70	24.45	23.00	23.50	23.55	23.86	46586	11.12	216	-	-
ATUL	EQ	26-Dec-2023	6988.15	7020.00	7076.45	6911.00	7026.10	7031.55	7024.48	69809	4903.72	10029	40528	58.06
ATULAUTO	EQ	26-Dec-2023	572.60	577.00	584.00	566.00	581.00	580.95	575.06	182353	1048.63	7611	83935	46.03
AUBANK	EQ	26-Dec-2023	765.45	768.60	772.30	762.20	768.55	769.55	768.12	847143	6507.06	31126	336103	39.67
AURDIS	SM	26-Dec-2023	295.00	304.95	307.00	291.30	295.15	295.15	298.77	10000	29.88	19	7500	75.00
AURIONPRO	BE	26-Dec-2023	2194.40	2194.40	2280.00	2125.50	2248.00	2238.90	2229.93	16043	357.75	1163	-	-
AUROIMPEX	SM	26-Dec-2023	75.50	75.40	76.00	74.90	75.85	75.85	75.29	20800	15.66	13	19200	92.31
AUROPHARMA	EQ	26-Dec-2023	1066.40	1063.75	1081.00	1046.15	1063.00	1063.65	1066.28	1416282	15101.49	44243	367543	25.95
AURUM	EQ	26-Dec-2023	129.75	131.65	131.65	129.55	130.45	130.00	130.39	46505	60.64	1108	28069	60.36
AURUMPP	E1	26-Dec-2023	67.55	66.55	68.45	66.00	67.00	67.20	67.02	15560	10.43	210	13921	89.47
AUSOMENT	BE	26-Dec-2023	69.00	71.80	71.80	67.00	68.90	68.90	67.87	888	0.60	24	-	-
AUTOAXLES	EQ	26-Dec-2023	2202.65	2200.00	2200.35	2139.05	2156.65	2159.50	2169.77	33887	735.27	4929	23047	68.01
AUTOBEES	EQ	26-Dec-2023	180.75	181.99	182.51	180.76	182.46	182.29	181.87	80835	147.02	1650	62658	77.51
AUTOIETF	EQ	26-Dec-2023	180.94	181.94	182.64	180.43	182.63	182.57	182.34	12218	22.28	237	10337	84.60
AUTOIND	EQ	26-Dec-2023	133.25	134.30	142.00	131.90	140.00	139.30	137.73	266718	367.36	3197	149494	56.05
AVADHSUGAR	EQ	26-Dec-2023	680.10	683.00	683.05	663.00	665.90	664.20	668.30	99350	663.95	7190	46411	46.71
AVALON	EQ	26-Dec-2023	551.40	552.50	562.80	550.55	557.95	557.00	556.91	329197	1833.32	16724	132362	40.21
AVANTIFEED	EQ	26-Dec-2023	398.10	400.95	403.45	397.95	401.00	400.40	400.33	161373	646.02	8147	81201	50.32
AVG	EQ	26-Dec-2023	337.45	337.45	347.85	333.60	338.00	337.50	336.76	58027	195.41	1613	41225	71.04
AVONMORE	EQ	26-Dec-2023	79.00	79.10	82.00	79.10	80.90	80.80	80.61	42073	33.92	563	30313	72.05
AVROIND	EQ	26-Dec-2023	111.00	111.60	113.45	109.10	109.15	110.10	111.24	10649	11.85	802	5465	51.32
AVTNPL	EQ	26-Dec-2023	90.45	91.65	91.90	89.40	90.35	90.20	90.18	212294	191.44	2912	102443	48.26
AWHCL	EQ	26-Dec-2023	488.80	491.10	506.45	488.45	498.80	501.50	498.82	536062	2673.96	30631	212006	39.55
AWL	EQ	26-Dec-2023	365.25	365.45	368.00	360.25	363.15	363.10	363.30	1522711	5531.93	30106	711754	46.74
AXISBANK	EQ	26-Dec-2023	1088.30	1091.20	1100.65	1086.70	1095.10	1094.25	1095.43	5687517	62302.85	172889	3124230	54.93
AXISBNKETF	EQ	26-Dec-2023	481.71	481.89	484.99	480.62	483.92	483.89	482.88	1665	8.04	84	1114	66.91
AXISBPSETF	EQ	26-Dec-2023	11.38	11.38	11.40	11.38	11.39	11.39	11.40	34384	3.92	567	18492	53.78
AXISCADES	EQ	26-Dec-2023	675.00	690.05	691.65	662.00	672.00	675.45	676.30	188441	1274.43	7754	105674	56.08
AXISCETF	EQ	26-Dec-2023	94.21	94.51	95.70	94.51	95.70	95.70	95.03	1053	1.00	26	1049	99.62
AXISGOLD	EQ	26-Dec-2023	53.30	53.68	53.87	53.41	53.64	53.60	53.58	134875	72.27	1687	74758	55.43
AXISHCETF	EQ	26-Dec-2023	104.86	105.18	109.00	104.91	106.00	106.28	105.91	7598	8.05	137	4066	53.51
AXISILVER	EQ	26-Dec-2023	76.02	76.68	76.68	75.80	75.98	75.97	76.13	32163	24.49	201	26143	81.28
AXISNIFTY	EQ	26-Dec-2023	228.84	225.30	233.30	225.30	230.15	230.05	230.01	5560	12.79	293	4592	82.59
AXISTECETF	EQ	26-Dec-2023	373.35	379.29	379.29	369.16	373.33	372.86	372.19	2634	9.80	132	1886	71.60
AXITA	EQ	26-Dec-2023	27.50	27.85	27.90	25.65	26.45	26.55	26.90	3905411	1050.60	11634	2017420	51.66
AXSENSEX	EQ	26-Dec-2023	71.49	71.49	73.10	71.48	72.06	72.06	71.96	634	0.46	58	606	95.58
AYMSYNTEX	EQ	26-Dec-2023	71.90	72.50	72.75	70.95	71.70	71.45	72.01	14710	10.59	244	9089	61.79
BABAFP	SM	26-Dec-2023	65.30	66.60	71.00	66.30	69.85	69.45	69.14	198400	137.18	122	147200	74.19
BAFNAPH	BE	26-Dec-2023	94.15	95.00	96.85	92.25	94.95	94.95	95.10	6205	5.90	38	-	-
BAGFILMS	EQ	26-Dec-2023	9.40	9.50	9.80	8.85	9.40	9.45	9.48	1697005	160.84	2913	1019328	60.07
BAHETI	SM	26-Dec-2023	182.75	182.75	182.75	177.35	182.00	178.90	179.72	7500	13.48	10	6750	90.00
BAIDFIN	BE	26-Dec-2023	22.00	22.35	22.35	21.35	22.10	22.10	22.11	25237	5.58	121	-	-
BAJAJ-AUTO	EQ	26-Dec-2023	6372.10	6379.85	6475.00	6370.05	6463.00	6464.55	6449.07	302139	19485.15	34134	161891	53.58
BAJAJCON	EQ	26-Dec-2023	214.65	214.50	215.50	210.20	211.70	211.20	212.14	523303	1110.13	19747	329432	62.95
BAJAJELEC	EQ	26-Dec-2023	1009.30	1011.00	1016.90	979.00	996.00	994.80	1000.33	31002	310.12	3411	18351	59.19
BAJAJFINSV	EQ	26-Dec-2023	1672.05	1675.00	1684.00	1637.05	1650.95	1645.30	1656.79	1296291	21476.86	103687	542556	41.85
BAJAJHCARE	EQ	26-Dec-2023	382.20	382.00	386.65	378.05	380.00	379.50	381.08	54126	206.26	4176	22524	41.61
BAJAJHIND	EQ	26-Dec-2023	27.90	28.00	28.15	27.60	27.70	27.75	27.82	5266229	1465.02	12395	3130775	59.45
BAJAJHLDNG	EQ	26-Dec-2023	7837.60	7877.00	7955.00	7835.00	7895.00	7891.40	7886.72	19122	1508.10	4818	13371	69.92
BAJEL	BE	26-Dec-2023	162.95	154.80	154.80	154.80	154.80	154.80	154.80	6984	10.81	296	-	-
BAJFINANCE	EQ	26-Dec-2023	7295.30	7325.00	7344.00	7145.25	7175.05	7162.30	7211.83	1225844	88405.76	153727	614638	50.14
BALAJITELE	EQ	26-Dec-2023	77.60	77.90	79.55	76.70	78.30	78.20	77.94	475494	370.61	3454	167029	35.13
BALAMINES	EQ	26-Dec-2023	2365.20	2410.00	2650.00	2395.50	2635.00	2614.60	2543.11	1412772	35928.29	94489	234201	16.58
BALAXI	EQ	26-Dec-2023	442.40	448.00	453.50	429.80	437.75	434.45	439.84	6228	27.39	444	4038	64.84
BALKRISHNA	EQ	26-Dec-2023	35.45	34.85	36.60	34.45	36.15	36.10	35.83	27080	9.70	309	16734	61.79
BALKRISIND	EQ	26-Dec-2023	2501.60	2510.00	2552.70	2486.65	2515.00	2514.90	2523.33	129665	3271.88	14578	46997	36.24
BALMLAWRIE	EQ	26-Dec-2023	224.90	238.25	240.80	222.90	229.70	230.25	230.27	12602056	29018.91	122639	2472798	19.62
BALPHARMA	EQ	26-Dec-2023	101.75	102.00	103.20	99.60	102.80	101.65	101.20	30920	31.29	597	18482	59.77
BALRAMCHIN	EQ	26-Dec-2023	388.90	391.35	392.00	387.25	389.00	388.25	389.41	1378562	5368.31	15773	630683	45.75
BANARBEADS	EQ	26-Dec-2023	93.85	94.65	95.85	93.85	93.85	94.25	94.45	6189	5.85	238	3708	59.91
BANARISUG	EQ	26-Dec-2023	2519.30	2547.00	2550.00	2501.10	2501.50	2507.65	2522.23	1184	29.86	376	865	73.06
BANCOINDIA	EQ	26-Dec-2023	618.75	626.80	665.00	621.00	648.20	651.05	644.97	485596	3131.93	30208	212635	43.79
BANDHANBNK	EQ	26-Dec-2023	234.80	236.00	237.15	233.10	236.30	234.95	235.42	6304183	14841.20	48452	2918342	46.29
BANG	BE	26-Dec-2023	47.40	48.45	49.00	47.00	49.00	48.70	48.20	30758	14.82	165	-	-
BANKA	EQ	26-Dec-2023	70.15	70.15	71.00	69.40	70.00	69.80	69.95	26421	18.48	263	19849	75.13
BANKBARODA	EQ	26-Dec-2023	223.60	222.90	226.65	222.90	225.00	225.35	225.03	9215256	20736.69	55267	3659417	39.71
BANKBEES	EQ	26-Dec-2023	483.60	485.48	487.35	482.80	486.40	486.00	485.49	223116	1083.21	5046	117763	52.78
BANKETF	EQ	26-Dec-2023	475.12	496.51	496.51	474.50	476.72	476.63	475.92	1059	5.04	79	735	69.41
BANKIETF	EQ	26-Dec-2023	47.92	49.35	49.35	47.85	48.22	48.17	48.13	44995	21.66	563	23905	53.13
BANKINDIA	EQ	26-Dec-2023	111.80	112.25	112.45	109.10	109.75	109.50	110.45	12596950	13912.94	46382	7547876	59.92
BANSWRAS	EQ	26-Dec-2023	147.65	147.80	154.40	147.65	148.55	149.00	150.45	92157	138.65	3209	50271	54.55
BARBEQUE	EQ	26-Dec-2023	670.40	675.50	675.50	661.65	664.20	665.85	668.40	40937	273.62	4980	19669	48.05
BASF	EQ	26-Dec-2023	3027.50	3024.05	3095.00	3013.40	3088.90	3084.95	3056.71	24057	735.35	3732	14314	59.50
BASILIC	SM	26-Dec-2023	301.95	301.00	309.90	298.00	301.60	302.05	302.99	241200	730.82	121	174000	72.14
BASML	EQ	26-Dec-2023	47.80	48.40	50.05	47.75	49.50	49.60	49.62	350726	174.03	1619	227864	64.97
BATAINDIA	EQ	26-Dec-2023	1620.90	1620.90	1626.65	1608.55	1616.00	1619.50	1617.72	197528	3195.45	15075	73078	37.00
BAYERCROP	EQ	26-Dec-2023	5600.10	5677.95	5746.80	5586.05	5651.00	5652.80	5693.00	41649	2371.08	9703	22617	54.30
BBETF0432	EQ	26-Dec-2023	1104.03	1104.01	1107.74	1104.01	1107.72	1106.31	1106.34	94	1.04	14	70	74.47
BBL	EQ	26-Dec-2023	4071.50	4110.00	4679.95	4091.70	4640.00	4620.75	4442.47	232642	10335.05	41666	55493	23.85
BBNPPGOLD	EQ	26-Dec-2023	62.05	63.60	63.60	62.40	62.90	62.85	62.53	472	0.30	19	413	87.50
BBOX	BE	26-Dec-2023	239.60	251.55	251.55	251.55	251.55	251.55	251.55	30160	75.87	157	-	-
BBTC	EQ	26-Dec-2023	1328.40	1330.55	1499.00	1322.40	1464.00	1468.70	1445.54	680789	9841.10	44038	206376	30.31
BBTCL	EQ	26-Dec-2023	260.15	260.30	262.00	255.10	255.10	256.50	259.04	4480	11.60	296	2730	60.94
BCG	EQ	26-Dec-2023	19.85	19.30	19.75	19.10	19.35	19.35	19.30	13289396	2564.37	20157	5624933	42.33
BCLIND	EQ	26-Dec-2023	66.50	67.00	67.60	65.75	65.85	65.95	66.42	753709	500.61	6338	423073	56.13
BCONCEPTS	BE	26-Dec-2023	814.00	814.00	814.00	797.75	797.75	797.75	802.65	5709	45.82	111	-	-
BDL	EQ	26-Dec-2023	1571.25	1587.00	1726.95	1580.30	1688.00	1694.80	1668.34	4045275	67488.89	154143	610957	15.10
BEARDSELL	BE	26-Dec-2023	45.20	45.40	46.30	43.30	44.85	45.15	44.84	29821	13.37	221	-	-
BECTORFOOD	EQ	26-Dec-2023	1147.75	1155.00	1160.75	1137.00	1157.60	1155.75	1151.78	108514	1249.84	12334	59236	54.59
BEDMUTHA	BE	26-Dec-2023	171.45	179.00	179.00	166.15	171.10	172.20	172.58	7869	13.58	100	-	-
BEL	EQ	26-Dec-2023	174.80	178.00	184.50	178.00	182.50	181.95	182.12	52736391	96045.46	297531	16477140	31.24
BEML	EQ	26-Dec-2023	2804.15	2799.70	2898.40	2762.95	2866.00	2879.85	2844.50	468425	13324.33	31724	92912	19.83
BEPL	EQ	26-Dec-2023	102.85	103.00	104.75	102.30	103.65	103.45	103.53	905765	937.77	7316	355927	39.30
BERGEPAINT	EQ	26-Dec-2023	583.15	586.00	589.00	582.35	586.00	587.80	586.19	510287	2991.24	14016	262537	51.45
BETA	SM	26-Dec-2023	1489.35	1500.00	1529.95	1485.20	1485.20	1498.15	1498.08	2500	37.45	21	1800	72.00
BEWLTD	SM	26-Dec-2023	1363.00	1363.00	1408.95	1363.00	1365.00	1365.00	1378.98	375	5.17	3	250	66.67
BFINVEST	EQ	26-Dec-2023	570.90	575.00	575.00	551.00	560.20	561.40	560.95	171489	961.97	13514	58479	34.10
BFSI	EQ	26-Dec-2023	21.56	21.56	21.80	21.51	21.65	21.62	21.62	368366	79.63	928	341540	92.72
BFUTILITIE	EQ	26-Dec-2023	610.60	612.95	613.40	580.10	598.20	601.30	597.12	261230	1559.86	9323	99575	38.12
BGLOBAL	BZ	26-Dec-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	19280	0.56	25	-	-
BGRENERGY	EQ	26-Dec-2023	100.65	101.45	103.25	98.50	99.25	99.10	99.93	784164	783.60	7198	307715	39.24
BHAGCHEM	EQ	26-Dec-2023	1533.60	1556.60	1570.45	1527.85	1552.00	1548.85	1555.51	4361	67.84	537	3139	71.98
BHAGERIA	EQ	26-Dec-2023	166.65	168.00	172.50	165.75	168.00	167.90	168.76	47448	80.07	2654	18609	39.22
BHAGYANGR	EQ	26-Dec-2023	87.85	89.15	91.50	87.00	89.00	88.35	89.34	167505	149.64	2123	69472	41.47
BHANDARI	BE	26-Dec-2023	6.00	6.00	6.10	6.00	6.10	6.10	6.04	143365	8.66	180	-	-
BHARATFORG	EQ	26-Dec-2023	1201.75	1205.05	1230.00	1202.05	1229.00	1226.95	1220.27	768606	9379.04	37765	327594	42.62
BHARATGEAR	EQ	26-Dec-2023	115.00	115.80	116.50	114.50	115.45	115.30	115.34	12201	14.07	388	7046	57.75
BHARATRAS	EQ	26-Dec-2023	8987.25	8987.00	9094.95	8900.00	8970.00	8983.80	8993.06	1507	135.53	736	891	59.12
BHARATWIRE	EQ	26-Dec-2023	315.60	316.95	326.45	316.90	322.75	321.95	321.54	401555	1291.18	10298	260633	64.91
BHARTIARTL	EQ	26-Dec-2023	989.55	995.00	1002.50	989.65	1000.00	999.85	998.13	2460643	24560.39	107740	1579952	64.21
BHEL	EQ	26-Dec-2023	178.30	179.50	184.30	178.65	183.00	182.20	181.95	37756996	68697.02	117959	17008080	45.05
BIGBLOC	EQ	26-Dec-2023	164.55	167.00	167.00	161.55	162.00	162.25	162.79	76467	124.48	3929	41302	54.01
BIKAJI	EQ	26-Dec-2023	552.35	554.75	555.00	547.00	554.00	553.30	551.78	218200	1203.99	7895	122732	56.25
BIL	BE	26-Dec-2023	348.60	341.65	354.00	335.55	344.95	340.30	341.17	6155	21.00	151	-	-
BINANIIND	BE	26-Dec-2023	14.65	15.35	15.35	14.30	15.35	15.30	15.23	22574	3.44	108	-	-
BIOCON	EQ	26-Dec-2023	246.30	248.00	252.00	247.75	251.75	250.65	250.13	3586164	8969.97	32481	1571086	43.81
BIOFILCHEM	EQ	26-Dec-2023	55.40	57.25	58.25	55.50	56.65	56.80	57.22	129684	74.20	1232	74096	57.14
BIRET	RR	26-Dec-2023	242.22	242.22	244.01	241.36	243.00	242.31	242.22	189440	458.85	2709	172751	91.19
BIRLACABLE	EQ	26-Dec-2023	298.75	301.00	304.40	285.70	291.00	290.90	291.81	169949	495.93	4356	83274	49.00
BIRLACORPN	EQ	26-Dec-2023	1414.15	1421.10	1430.00	1412.05	1421.35	1417.70	1419.98	28192	400.32	4842	13825	49.04
BIRLAMONEY	EQ	26-Dec-2023	103.00	103.40	105.00	102.80	103.25	103.65	103.80	206777	214.63	3126	106377	51.45
BKMINDST	BZ	26-Dec-2023	1.25	1.30	1.30	1.30	1.30	1.30	1.30	34833	0.45	18	-	-
BLAL	EQ	26-Dec-2023	193.65	194.90	198.00	193.05	195.50	195.40	195.24	318437	621.73	10280	145651	45.74
BLBLIMITED	EQ	26-Dec-2023	23.55	23.85	24.50	22.75	22.90	22.90	23.26	558115	129.84	1559	391365	70.12
BLISSGVS	EQ	26-Dec-2023	122.85	124.00	128.30	124.00	126.10	125.65	126.34	411577	519.99	4806	235196	57.15
BLKASHYAP	EQ	26-Dec-2023	64.95	65.30	66.15	64.60	65.90	65.40	65.34	405219	264.76	1830	291015	71.82
BLS	EQ	26-Dec-2023	309.85	312.60	318.40	308.00	308.60	309.45	313.28	4729085	14815.28	167491	1733099	36.65
BLUECHIP	BE	26-Dec-2023	2.25	2.30	2.30	2.30	2.30	2.30	2.30	124489	2.86	65	-	-
BLUEDART	EQ	26-Dec-2023	7342.45	7409.00	7419.00	7230.00	7260.00	7241.15	7303.97	6756	493.46	2001	3011	44.57
BLUEJET	EQ	26-Dec-2023	361.30	358.20	376.00	358.20	370.40	369.65	370.09	464401	1718.71	10124	198888	42.83
BLUESTARCO	EQ	26-Dec-2023	951.25	959.60	959.60	926.00	943.00	946.95	949.42	174442	1656.19	12767	137976	79.10
BMETRICS	SM	26-Dec-2023	116.10	116.10	118.05	116.10	117.80	117.80	117.54	2400	2.82	6	2000	83.33
BODALCHEM	EQ	26-Dec-2023	81.65	82.05	86.00	81.85	85.45	85.35	84.29	2366540	1994.85	12619	900009	38.03
BOHRAIND	BE	26-Dec-2023	22.65	22.65	23.25	22.15	23.20	23.15	22.89	67412	15.43	305	-	-
BOMDYEING	EQ	26-Dec-2023	150.65	151.00	154.55	147.85	152.05	152.75	151.44	1165824	1765.47	15933	419069	35.95
BOROLTD	EQ	26-Dec-2023	342.40	343.50	348.80	340.00	348.00	345.25	344.35	76505	263.45	5493	43530	56.90
BORORENEW	EQ	26-Dec-2023	425.70	425.70	428.40	423.00	423.55	423.30	424.83	148883	632.50	8565	80953	54.37
BOSCHLTD	EQ	26-Dec-2023	21633.95	21644.40	21998.00	21562.95	21895.65	21905.90	21812.00	10747	2344.14	3479	3520	32.75
BPCL	EQ	26-Dec-2023	446.65	448.00	456.50	444.50	451.65	451.60	453.04	11488225	52046.16	79527	4834460	42.08
BPL	BE	26-Dec-2023	82.65	85.40	86.75	85.00	86.75	86.75	86.33	86530	74.70	298	-	-
BRIGADE	EQ	26-Dec-2023	868.80	868.10	874.20	847.00	866.95	859.50	858.22	255969	2196.79	14538	108126	42.24
BRIGHT	ST	26-Dec-2023	6.45	6.65	6.65	6.15	6.40	6.25	6.42	267000	17.13	79	225000	84.27
BRITANNIA	EQ	26-Dec-2023	5161.10	5155.00	5244.50	5146.00	5235.00	5235.95	5211.20	574310	29928.44	58439	342404	59.62
BRITANNIA	N3	26-Dec-2023	29.31	29.31	29.95	29.31	29.37	29.37	29.37	3401	1.00	113	3146	92.50
BRNL	EQ	26-Dec-2023	50.10	51.40	52.60	50.10	51.90	51.65	51.24	170788	87.51	1993	95014	55.63
BROOKS	EQ	26-Dec-2023	135.45	146.25	162.50	146.25	162.50	162.50	159.12	574463	914.10	3375	295403	51.42
BSE	EQ	26-Dec-2023	2319.90	2333.00	2362.40	2300.10	2310.00	2310.60	2326.57	684145	15917.12	35731	374042	54.67
BSE500IETF	EQ	26-Dec-2023	31.88	32.18	32.18	31.70	32.13	32.11	32.11	205241	65.91	961	105739	51.52
BSHSL	EQ	26-Dec-2023	266.00	271.90	271.90	263.10	269.90	269.10	266.62	29470	78.57	535	21955	74.50
BSL	EQ	26-Dec-2023	205.85	208.35	211.00	205.10	206.25	206.70	208.21	11913	24.80	658	6186	51.93
BSLGOLDETF	EQ	26-Dec-2023	56.32	56.98	56.98	56.19	56.42	56.41	56.46	31374	17.71	382	15823	50.43
BSLNIFTY	EQ	26-Dec-2023	24.24	24.95	24.95	23.50	24.44	24.38	24.36	97497	23.75	4038	63252	64.88
BSLSENETFG	EQ	26-Dec-2023	69.44	70.70	70.70	69.43	69.68	69.73	69.96	958	0.67	80	834	87.06
BSOFT	EQ	26-Dec-2023	741.20	742.40	746.00	729.95	735.60	734.70	738.00	1544968	11401.82	43128	467075	30.23
BTML	EQ	26-Dec-2023	189.95	190.85	195.00	188.30	190.90	192.45	192.03	157536	302.52	2630	87054	55.26
BURNPUR	BE	26-Dec-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	49336	3.26	116	-	-
BUTTERFLY	EQ	26-Dec-2023	1053.10	1054.40	1058.80	1040.00	1052.65	1050.45	1050.88	2954	31.04	565	1698	57.48
BVCL	BE	26-Dec-2023	48.70	48.70	51.10	48.70	51.00	51.00	50.92	37870	19.28	200	-	-
BYKE	BE	26-Dec-2023	59.00	60.85	60.85	58.15	58.65	58.80	59.33	56037	33.25	218	-	-
CADSYS	SM	26-Dec-2023	232.00	243.30	243.40	241.50	242.00	242.00	242.59	12000	29.11	12	9000	75.00
CALSOFT	BE	26-Dec-2023	18.50	19.35	19.40	18.50	19.15	19.05	19.15	44488	8.52	207	-	-
CAMLINFINE	EQ	26-Dec-2023	128.85	129.85	135.50	128.80	133.95	134.50	132.58	763577	1012.33	9384	349752	45.80
CAMPUS	EQ	26-Dec-2023	280.55	282.55	285.45	279.35	280.95	281.40	282.51	724496	2046.80	19651	330583	45.63
CAMS	EQ	26-Dec-2023	2678.40	2695.30	2709.45	2650.00	2654.00	2657.35	2668.85	154057	4111.55	15799	96611	62.71
CANARYS	SM	26-Dec-2023	41.80	41.60	42.90	41.25	42.60	42.60	42.20	120000	50.63	30	96000	80.00
CANBK	EQ	26-Dec-2023	426.05	428.00	430.60	424.60	425.40	425.40	427.65	3498287	14960.46	27919	1464449	41.86
CANFINHOME	EQ	26-Dec-2023	764.55	774.00	783.95	769.10	775.05	775.00	776.46	630697	4897.11	20851	138578	21.97
CANTABIL	EQ	26-Dec-2023	242.10	243.00	248.00	242.25	244.30	244.65	245.13	68315	167.46	3905	35996	52.69
CAPACITE	EQ	26-Dec-2023	263.60	264.00	273.00	259.00	263.55	263.95	267.14	1141251	3048.69	19678	455616	39.92
CAPLIPOINT	EQ	26-Dec-2023	1405.80	1410.00	1429.10	1396.00	1425.00	1421.10	1412.53	199075	2811.99	19090	61498	30.89
CAPTRUST	EQ	26-Dec-2023	113.30	116.00	116.60	111.35	113.45	112.50	113.20	35789	40.51	878	20451	57.14
CARBORUNIV	EQ	26-Dec-2023	1094.15	1100.00	1113.90	1079.95	1109.30	1103.40	1098.28	179542	1971.87	14756	110703	61.66
CAREERP	EQ	26-Dec-2023	197.55	197.55	203.00	195.55	196.05	196.65	197.93	28154	55.73	842	19905	70.70
CARERATING	EQ	26-Dec-2023	937.45	937.45	945.95	927.00	945.00	941.55	935.95	73517	688.08	5705	54199	73.72
CARTRADE	EQ	26-Dec-2023	733.50	733.50	743.45	720.00	736.75	729.00	728.84	168926	1231.19	11141	70628	41.81
CARYSIL	EQ	26-Dec-2023	859.95	865.00	874.70	845.00	870.05	869.15	857.54	98741	846.74	9901	38736	39.23
CASTROLIND	EQ	26-Dec-2023	162.55	164.90	186.00	164.20	184.75	182.55	174.70	49755772	86922.15	243531	12775409	25.68
CBAZAAR	SM	26-Dec-2023	30.25	30.60	31.15	30.00	30.25	30.25	30.47	136000	41.44	14	128000	94.12
CCHHL	EQ	26-Dec-2023	13.95	14.20	14.40	13.85	14.00	13.90	14.02	241144	33.80	926	188877	78.33
CCL	EQ	26-Dec-2023	630.60	625.50	646.60	625.50	639.25	640.10	637.11	426067	2714.53	18292	334581	78.53
CDSL	EQ	26-Dec-2023	1836.95	1852.00	1872.55	1838.00	1848.35	1851.05	1855.40	577293	10711.11	34096	204791	35.47
CEATLTD	EQ	26-Dec-2023	2399.90	2414.00	2414.00	2376.00	2386.00	2388.40	2387.31	61348	1464.57	7040	27500	44.83
CELEBRITY	BE	26-Dec-2023	17.10	17.25	17.25	17.00	17.15	17.15	17.16	47012	8.07	149	-	-
CELLECOR	SM	26-Dec-2023	264.20	269.60	298.40	263.00	290.00	289.20	282.68	202800	573.27	127	118800	58.58
CELLO	EQ	26-Dec-2023	769.20	780.85	780.85	762.75	764.35	765.50	767.96	218564	1678.48	6344	181371	82.98
CELLPOINT	SM	26-Dec-2023	43.05	43.50	43.70	43.10	43.25	43.55	43.47	61200	26.60	50	49200	80.39
CENTENKA	EQ	26-Dec-2023	431.20	431.20	433.10	427.85	430.00	429.85	430.16	15152	65.18	1716	9388	61.96
CENTEXT	EQ	26-Dec-2023	18.65	18.90	20.20	18.55	19.90	19.85	19.70	1085591	213.85	3481	726388	66.91
CENTRALBK	EQ	26-Dec-2023	48.70	48.50	49.40	48.20	48.75	48.75	48.67	9505023	4625.94	18938	2686737	28.27
CENTRUM	EQ	26-Dec-2023	28.85	28.65	29.80	28.50	28.85	28.85	28.85	465548	134.32	2033	262595	56.41
CENTUM	EQ	26-Dec-2023	1373.75	1373.75	1380.00	1341.15	1368.55	1368.55	1363.33	8783	119.74	1200	6054	68.93
CENTURYPLY	EQ	26-Dec-2023	799.65	803.60	810.00	792.20	797.55	799.70	799.48	116104	928.23	9095	44567	38.39
CENTURYTEX	EQ	26-Dec-2023	1229.40	1236.35	1236.35	1214.95	1216.10	1221.10	1221.61	55365	676.35	9939	28785	51.99
CERA	EQ	26-Dec-2023	8106.70	8185.00	8185.00	8075.60	8081.00	8096.15	8103.16	7227	585.62	3226	3779	52.29
CEREBRAINT	BE	26-Dec-2023	6.75	7.05	7.05	7.05	7.05	7.05	7.05	360805	25.44	138	-	-
CESC	EQ	26-Dec-2023	119.15	119.85	124.60	119.05	123.30	123.40	123.22	11536604	14214.85	45868	4238411	36.74
CGCL	EQ	26-Dec-2023	770.20	774.10	774.10	763.90	767.90	766.85	767.76	51902	398.48	1828	3699	7.13
CGPOWER	EQ	26-Dec-2023	466.70	470.00	473.00	461.00	463.65	465.30	466.99	1041127	4861.99	26892	545497	52.39
CHALET	EQ	26-Dec-2023	653.25	653.25	668.95	645.10	648.00	649.85	653.40	165644	1082.32	13917	71542	43.19
CHAMBLFERT	EQ	26-Dec-2023	359.80	361.00	372.30	359.15	371.80	371.15	366.49	4919984	18031.29	49385	1499703	30.48
CHAVDA	SM	26-Dec-2023	80.10	82.20	87.50	77.00	87.00	86.55	82.73	322000	266.39	158	230000	71.43
CHEMBOND	EQ	26-Dec-2023	550.45	545.40	571.90	542.10	546.40	546.40	552.47	23125	127.76	3844	10104	43.69
CHEMCON	EQ	26-Dec-2023	279.85	281.95	306.00	278.05	303.75	302.50	300.28	1223320	3673.37	49380	330752	27.04
CHEMFAB	EQ	26-Dec-2023	382.40	389.90	395.00	375.00	380.60	383.10	380.32	31098	118.27	2301	13552	43.58
CHEMPLASTS	EQ	26-Dec-2023	513.00	522.00	524.40	500.40	501.00	502.90	510.81	111824	571.21	7246	44990	40.23
CHENNPETRO	EQ	26-Dec-2023	690.15	693.00	695.95	676.25	682.35	681.85	685.76	603783	4140.51	18576	178132	29.50
CHEVIOT	EQ	26-Dec-2023	1395.80	1416.65	1447.00	1408.10	1421.00	1425.95	1430.24	12032	172.09	1955	6396	53.16
CHOICEIN	EQ	26-Dec-2023	436.45	437.90	442.70	429.80	437.60	439.35	438.00	264928	1160.39	7021	75061	28.33
CHOLAFIN	EQ	26-Dec-2023	1250.80	1250.00	1262.20	1235.00	1247.50	1245.30	1245.71	1135900	14150.03	74153	628798	55.36
CHOLAFIN	N1	26-Dec-2023	1040.00	1041.40	1041.40	1040.00	1040.00	1040.23	1040.23	60	0.62	2	60	100.00
CHOLAFIN	N2	26-Dec-2023	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	20	0.21	2	20	100.00
CHOLAFIN	N4	26-Dec-2023	1033.50	1033.50	1033.50	1033.49	1033.49	1033.49	1033.50	115	1.19	2	115	100.00
CHOLAFIN	N6	26-Dec-2023	1004.65	1004.65	1005.75	1004.65	1005.75	1005.75	1005.64	99	1.00	2	99	100.00
CHOLAFIN	NC	26-Dec-2023	981.01	980.15	999.00	980.15	981.01	981.01	990.77	36	0.36	7	36	100.00
CHOLAFIN	ND	26-Dec-2023	980.00	985.00	985.00	960.38	985.00	985.00	981.16	125	1.23	6	125	100.00
CHOLAFIN	NG	26-Dec-2023	997.00	997.00	997.00	997.00	997.00	997.00	997.00	100	1.00	2	100	100.00
CHOLAHLDNG	EQ	26-Dec-2023	1024.65	1035.00	1039.00	1004.80	1009.00	1009.40	1009.97	80404	812.06	18091	43545	54.16
CIEINDIA	EQ	26-Dec-2023	478.10	479.00	479.95	469.30	474.80	474.20	473.79	542262	2569.19	19966	355413	65.54
CIGNITITEC	EQ	26-Dec-2023	1125.75	1127.00	1141.80	1096.95	1111.00	1108.65	1118.66	164265	1837.56	11561	88043	53.60
CINELINE	BE	26-Dec-2023	136.50	136.25	136.50	136.00	136.10	136.10	136.37	21867	29.82	56	-	-
CINEVISTA	BE	26-Dec-2023	17.15	17.15	17.60	16.65	17.20	17.15	17.13	15202	2.60	89	-	-
CIPLA	EQ	26-Dec-2023	1235.60	1240.00	1250.00	1231.85	1246.95	1244.95	1244.09	820163	10203.60	43628	354379	43.21
CLEAN	EQ	26-Dec-2023	1517.00	1539.90	1565.00	1525.00	1547.90	1543.60	1549.17	453893	7031.59	38911	206836	45.57
CLEDUCATE	EQ	26-Dec-2023	105.15	108.10	108.70	102.95	106.00	106.35	105.73	281299	297.41	6190	105267	37.42
CLOUD	SM	26-Dec-2023	101.95	103.15	103.90	100.40	100.40	100.90	101.73	773000	786.36	557	462000	59.77
CLSEL	EQ	26-Dec-2023	230.45	230.60	234.80	230.00	234.80	234.00	232.93	68092	158.61	4883	30798	45.23
CLSL	SM	26-Dec-2023	42.40	42.40	48.00	42.40	47.05	47.55	45.45	354000	160.91	169	262000	74.01
CMICABLES	BZ	26-Dec-2023	5.80	5.85	6.05	5.80	6.05	6.05	5.99	24565	1.47	83	-	-
CMNL	SM	26-Dec-2023	60.95	61.95	62.00	60.50	61.50	61.50	61.25	36000	22.05	24	24000	66.67
CMRSL	SM	26-Dec-2023	177.60	184.00	186.45	184.00	186.45	186.45	185.19	4800	8.89	6	4800	100.00
CMSINFO	EQ	26-Dec-2023	386.00	386.00	387.90	377.00	381.10	380.15	380.94	700387	2668.02	29216	435194	62.14
COALINDIA	EQ	26-Dec-2023	363.25	363.80	371.80	362.50	366.00	366.05	368.06	11910267	43837.38	110527	5589977	46.93
COASTCORP	EQ	26-Dec-2023	263.65	266.00	269.90	262.10	269.45	267.95	265.78	20324	54.02	839	11134	54.78
COCHINSHIP	EQ	26-Dec-2023	1301.40	1307.75	1390.00	1292.65	1374.00	1374.50	1356.22	5990264	81241.39	179558	1415404	23.63
COFFEEDAY	EQ	26-Dec-2023	65.70	66.15	66.65	63.25	63.95	63.95	64.89	9770759	6340.28	24130	2839360	29.06
COFORGE	EQ	26-Dec-2023	6290.20	6300.00	6342.70	6245.00	6273.00	6276.05	6289.79	256576	16138.08	28163	108410	42.25
COLPAL	EQ	26-Dec-2023	2406.65	2406.65	2464.90	2397.40	2464.00	2456.00	2437.00	188878	4602.95	14760	53269	28.20
COMMITTED	SM	26-Dec-2023	55.45	55.45	56.70	55.00	56.50	56.60	55.57	12800	7.11	8	12800	100.00
COMMOIETF	EQ	26-Dec-2023	74.86	75.57	75.89	75.10	75.60	75.76	75.68	25373	19.20	313	18410	72.56
COMPINFO	BZ	26-Dec-2023	9.15	9.40	9.40	8.70	9.15	9.10	9.02	74349	6.71	225	-	-
COMPUSOFT	BE	26-Dec-2023	31.20	31.85	31.85	30.10	31.25	30.80	30.90	185883	57.43	895	-	-
CONCOR	EQ	26-Dec-2023	832.40	835.00	852.40	831.00	840.00	841.75	842.01	876297	7378.55	20731	498820	56.92
CONCORDBIO	EQ	26-Dec-2023	1504.70	1475.00	1513.00	1453.75	1506.00	1506.10	1486.36	226615	3368.32	22262	69761	30.78
CONFIPET	EQ	26-Dec-2023	90.80	90.80	92.85	90.75	91.75	91.65	91.87	971569	892.57	5317	452549	46.58
CONSOFINVT	EQ	26-Dec-2023	329.20	337.95	342.70	330.00	332.05	332.00	333.99	59425	198.47	5490	36699	61.76
CONSUMBEES	EQ	26-Dec-2023	101.95	102.94	102.94	101.09	102.65	102.59	102.51	22159	22.72	498	15075	68.03
CONSUMIETF	EQ	26-Dec-2023	98.60	96.87	96.87	94.50	95.51	95.46	95.27	22397	21.34	298	20201	90.20
CONTROLPR	EQ	26-Dec-2023	1002.40	999.25	1009.40	989.05	999.95	1001.65	1001.54	33410	334.61	4629	19993	59.84
COOLCAPS	SM	26-Dec-2023	475.00	481.00	481.00	481.00	481.00	481.00	481.00	500	2.41	2	500	100.00
CORALFINAC	EQ	26-Dec-2023	62.25	62.35	64.00	61.55	63.45	63.15	62.69	218052	136.69	1666	130695	59.94
CORDSCABLE	EQ	26-Dec-2023	112.65	112.00	115.70	111.50	114.90	114.45	114.19	45125	51.53	746	29211	64.73
COROMANDEL	EQ	26-Dec-2023	1231.05	1231.05	1266.35	1227.35	1265.75	1263.20	1251.30	175434	2195.21	12603	57357	32.69
COSMOFIRST	EQ	26-Dec-2023	605.60	610.50	613.00	606.00	609.00	607.05	609.82	31754	193.64	2755	18433	58.05
COUNCODOS	BE	26-Dec-2023	5.10	5.25	5.35	5.15	5.35	5.35	5.30	164442	8.71	199	-	-
CPS	SM	26-Dec-2023	424.50	415.00	415.00	415.00	415.00	415.00	415.00	600	2.49	1	600	100.00
CPSEETF	EQ	26-Dec-2023	64.95	65.30	66.51	65.05	66.35	66.27	66.25	3209529	2126.33	9486	1865293	58.12
CRAFTSMAN	EQ	26-Dec-2023	5429.15	5429.10	5444.85	5350.15	5365.00	5379.90	5386.94	57801	3113.71	5501	48057	83.14
CRAYONS	SM	26-Dec-2023	158.90	158.90	167.00	158.90	162.10	162.55	163.39	77000	125.81	68	46000	59.74
CREATIVE	EQ	26-Dec-2023	740.35	743.70	757.95	724.00	730.00	729.70	739.65	5972	44.17	785	2942	49.26
CREATIVEYE	EQ	26-Dec-2023	4.20	4.20	4.20	4.10	4.10	4.10	4.20	7603	0.32	12	7603	100.00
CREDITACC	EQ	26-Dec-2023	1627.50	1645.25	1645.25	1595.05	1614.95	1613.25	1613.77	300239	4845.16	19096	170226	56.70
CREDITACC	N1	26-Dec-2023	996.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	133	1.34	1	133	100.00
CREDITACC	ND	26-Dec-2023	1004.00	1002.58	1002.80	1002.58	1002.80	1002.80	1002.68	90	0.90	3	90	100.00
CREST	EQ	26-Dec-2023	301.30	302.90	305.05	295.95	298.50	298.15	299.14	33009	98.74	2378	20566	62.30
CRISIL	EQ	26-Dec-2023	4353.55	4375.00	4425.50	4344.05	4380.00	4391.15	4380.82	19215	841.77	4559	7912	41.18
CROMPTON	EQ	26-Dec-2023	301.80	303.00	304.60	299.20	299.80	300.00	301.18	1367276	4117.98	23004	789797	57.76
CROWN	BE	26-Dec-2023	106.00	104.20	108.10	104.20	108.10	108.10	105.58	5769	6.09	32	-	-
CSBBANK	EQ	26-Dec-2023	396.70	400.00	401.00	392.70	396.10	396.10	395.80	358527	1419.05	11227	263344	73.45
CSLFINANCE	EQ	26-Dec-2023	452.20	459.00	474.95	444.95	460.45	461.45	461.78	61694	284.89	6103	26515	42.98
CTE	EQ	26-Dec-2023	77.50	78.75	78.75	75.10	75.95	76.05	76.79	67719	52.00	1085	37722	55.70
CUB	EQ	26-Dec-2023	146.45	146.00	150.10	145.80	148.90	148.95	148.99	3844505	5727.82	27338	1614128	41.99
CUBEXTUB	BE	26-Dec-2023	62.90	64.50	64.50	61.00	61.25	62.50	62.52	9590	6.00	99	-	-
CUMMINSIND	EQ	26-Dec-2023	2013.15	2013.15	2044.90	2004.15	2027.30	2027.15	2025.93	550809	11159.01	44452	207493	37.67
CUPID	BE	26-Dec-2023	921.85	939.90	967.90	910.00	967.90	967.90	948.80	52469	497.82	1032	-	-
CYBERMEDIA	EQ	26-Dec-2023	32.75	33.90	35.40	32.05	32.55	32.35	33.87	552987	187.27	2507	334962	60.57
CYBERTECH	EQ	26-Dec-2023	190.40	190.45	203.90	187.50	196.00	196.65	197.33	1744631	3442.71	49059	444438	25.47
CYIENT	EQ	26-Dec-2023	2388.10	2381.00	2381.00	2331.90	2353.00	2346.30	2350.78	272464	6405.02	26068	99419	36.49
CYIENTDLM	EQ	26-Dec-2023	666.95	670.65	686.40	660.05	667.00	668.65	674.65	288437	1945.95	21089	112484	39.00
DABUR	EQ	26-Dec-2023	529.30	530.00	534.80	529.00	531.00	530.60	531.51	1655240	8797.81	41958	1258565	76.04
DALBHARAT	EQ	26-Dec-2023	2194.20	2220.20	2263.80	2201.55	2244.00	2239.05	2234.40	259059	5788.42	14820	130953	50.55
DALMIASUG	EQ	26-Dec-2023	403.65	404.00	406.00	400.00	400.80	402.65	403.10	77865	313.88	5686	40023	51.40
DAMODARIND	EQ	26-Dec-2023	49.25	48.70	50.05	48.70	48.80	49.00	49.41	14375	7.10	402	6836	47.55
DANGEE	BE	26-Dec-2023	11.25	11.50	11.60	11.10	11.25	11.20	11.34	197997	22.45	544	-	-
DATAMATICS	EQ	26-Dec-2023	733.65	750.00	760.70	730.00	743.00	742.30	745.07	403716	3007.98	26643	139583	34.57
DATAPATTNS	EQ	26-Dec-2023	1962.85	1962.85	1978.00	1920.05	1925.00	1925.45	1941.28	102068	1981.43	14651	57892	56.72
DBCORP	EQ	26-Dec-2023	252.45	255.80	262.00	250.00	255.25	257.90	257.27	106909	275.04	4285	64590	60.42
DBL	EQ	26-Dec-2023	386.70	386.70	403.40	386.70	392.00	391.95	396.81	975911	3872.54	21872	280055	28.70
DBOL	EQ	26-Dec-2023	148.25	148.35	150.40	147.95	149.80	149.75	149.37	134454	200.83	2637	72780	54.13
DBREALTY	EQ	26-Dec-2023	191.85	193.80	195.90	185.50	187.75	187.55	190.65	998657	1903.93	8009	604345	60.52
DBSTOCKBRO	BE	26-Dec-2023	35.30	37.05	37.05	33.70	35.10	35.10	35.38	7592	2.69	93	-	-
DCAL	EQ	26-Dec-2023	156.50	157.30	161.40	153.05	159.00	158.75	158.35	461347	730.56	12106	181928	39.43
DCBBANK	EQ	26-Dec-2023	125.95	127.15	127.15	123.85	125.75	125.75	125.47	3974663	4986.90	21510	2337875	58.82
DCI	BE	26-Dec-2023	183.10	186.75	186.75	179.45	179.45	179.45	179.77	19857	35.70	158	-	-
DCM	EQ	26-Dec-2023	79.75	79.70	81.35	77.00	79.00	79.30	79.46	55571	44.16	738	32374	58.26
DCMFINSERV	BE	26-Dec-2023	4.65	4.65	4.65	4.60	4.60	4.60	4.65	1201	0.06	11	-	-
DCMNVL	EQ	26-Dec-2023	182.50	178.05	186.50	177.10	179.10	180.15	182.64	45116	82.40	1217	32396	71.81
DCMSHRIRAM	EQ	26-Dec-2023	1060.95	1055.00	1077.15	1043.00	1045.00	1052.40	1061.59	160883	1707.91	11623	78798	48.98
DCMSRIND	EQ	26-Dec-2023	160.20	160.20	161.60	156.40	158.60	157.50	158.55	176064	279.15	2290	97641	55.46
DCW	EQ	26-Dec-2023	54.85	55.10	58.80	54.85	57.80	57.80	57.51	15163029	8719.95	31982	5540416	36.54
DCXINDIA	EQ	26-Dec-2023	349.60	351.90	355.65	343.65	346.80	345.55	349.85	376659	1317.74	14537	176108	46.76
DECCANCE	EQ	26-Dec-2023	570.40	575.20	594.00	568.00	570.00	570.40	574.76	18061	103.81	1720	10521	58.25
DEEPAKFERT	EQ	26-Dec-2023	676.75	679.15	688.95	668.50	674.00	673.95	674.89	458855	3096.76	15521	216423	47.17
DEEPAKNTR	EQ	26-Dec-2023	2379.45	2387.55	2487.75	2379.45	2468.00	2472.40	2450.20	1731032	42413.77	103889	407708	23.55
DEEPENR	EQ	26-Dec-2023	184.85	187.55	202.40	180.45	199.10	197.70	193.11	145041	280.08	2568	106613	73.51
DEEPINDS	EQ	26-Dec-2023	251.95	252.40	253.20	247.00	249.00	250.20	248.72	396918	987.21	7336	235673	59.38
DELHIVERY	EQ	26-Dec-2023	387.45	390.00	397.50	386.10	386.90	387.40	392.94	986342	3875.76	24746	464258	47.07
DELPHIFX	EQ	26-Dec-2023	293.35	296.50	303.20	294.55	299.70	298.15	300.39	124032	372.58	2238	88598	71.43
DELTACORP	EQ	26-Dec-2023	143.15	144.00	146.25	140.35	145.30	145.25	143.68	4757855	6836.10	28046	1529914	32.16
DELTAMAGNT	EQ	26-Dec-2023	96.75	95.55	101.85	95.55	101.85	101.60	100.57	38671	38.89	525	17565	45.42
DEN	EQ	26-Dec-2023	54.85	55.20	56.70	55.10	56.00	56.05	56.06	2707844	1517.98	8165	1062497	39.24
DENEERS	SM	26-Dec-2023	239.90	238.10	239.85	237.15	239.85	239.55	238.25	6600	15.72	11	4200	63.64
DENORA	EQ	26-Dec-2023	1560.15	1600.00	1614.00	1530.00	1550.00	1547.40	1552.45	16434	255.13	3308	8224	50.04
DENTALKART	SM	26-Dec-2023	652.65	640.00	649.95	630.00	630.00	633.65	642.04	4750	30.50	19	4250	89.47
DESTINY	SM	26-Dec-2023	35.20	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	1	3000	100.00
DEVIT	EQ	26-Dec-2023	167.60	169.50	171.95	167.45	169.80	169.25	169.45	74841	126.81	1303	40367	53.94
DEVYANI	EQ	26-Dec-2023	190.10	190.95	192.30	188.10	189.55	189.60	190.35	1390249	2646.39	24927	701478	50.46
DGCONTENT	EQ	26-Dec-2023	19.00	18.05	19.35	18.05	18.85	18.75	18.71	32208	6.03	217	24278	75.38
DHAMPURSUG	EQ	26-Dec-2023	250.15	250.15	252.50	248.75	251.20	251.45	251.07	146024	366.62	5875	67178	46.00
DHANBANK	EQ	26-Dec-2023	29.65	29.80	29.95	29.25	29.45	29.45	29.48	1286059	379.14	4119	546891	42.52
DHANI	EQ	26-Dec-2023	39.95	40.00	40.70	39.60	39.80	39.95	39.98	1079708	431.65	3873	610449	56.54
DHANILOANS	N6	26-Dec-2023	1003.00	1002.00	1004.98	1002.00	1004.98	1004.98	1002.01	898	9.00	9	897	99.89
DHANILOANS	N8	26-Dec-2023	1647.00	1647.00	1647.00	1647.00	1647.00	1647.00	1647.00	94	1.55	2	94	100.00
DHANILOANS	NF	26-Dec-2023	988.58	990.00	990.00	975.00	975.00	982.59	982.59	125	1.23	22	100	80.00
DHANILOANS	NG	26-Dec-2023	1045.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	45	0.46	1	45	100.00
DHANILOANS	NU	26-Dec-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	52	0.52	2	52	100.00
DHANUKA	EQ	26-Dec-2023	1047.00	1060.00	1088.00	1050.00	1077.90	1073.10	1072.10	78679	843.52	12094	33411	42.46
DHARMAJ	EQ	26-Dec-2023	258.45	259.95	268.95	257.00	264.05	263.25	262.98	113843	299.38	7357	53435	46.94
DHRUV	EQ	26-Dec-2023	58.20	57.60	58.85	57.25	58.25	57.85	57.92	25120	14.55	742	11830	47.09
DHUNINV	EQ	26-Dec-2023	1200.10	1218.55	1218.55	1191.55	1192.30	1197.05	1204.12	1345	16.20	257	774	57.55
DIACABS	BE	26-Dec-2023	148.05	151.00	151.00	151.00	151.00	151.00	151.00	216	0.33	15	-	-
DIAMINESQ	EQ	26-Dec-2023	549.70	565.00	581.00	545.10	568.10	570.20	565.51	46570	263.36	4597	23734	50.96
DIAMONDYD	EQ	26-Dec-2023	965.55	968.00	1040.00	963.60	1029.00	1024.40	993.44	109540	1088.21	8950	75729	69.13
DICIND	EQ	26-Dec-2023	505.70	518.30	525.00	506.00	511.00	510.15	515.37	9103	46.91	758	6008	66.00
DIGIKORE	SM	26-Dec-2023	361.40	351.55	355.00	351.55	352.60	352.70	352.60	5600	19.75	7	4000	71.43
DIGISPICE	EQ	26-Dec-2023	28.90	29.00	29.60	28.00	28.85	28.65	28.81	140171	40.39	850	68919	49.17
DIGJAMLMTD	BE	26-Dec-2023	84.10	82.30	87.30	81.30	83.55	84.75	84.72	2483	2.10	32	-	-
DIL	EQ	26-Dec-2023	10.85	11.20	11.25	10.85	11.00	10.90	11.02	569288	62.72	1608	417486	73.33
DISHTV	EQ	26-Dec-2023	19.75	19.85	19.85	19.10	19.35	19.35	19.47	18360746	3574.64	10237	6301200	34.32
DIVGIITTS	EQ	26-Dec-2023	994.55	999.75	1014.75	985.00	991.50	991.90	997.35	20553	204.98	3081	12430	60.48
DIVISLAB	EQ	26-Dec-2023	3694.95	3699.05	3897.00	3694.00	3863.00	3863.50	3824.51	1249185	47775.17	94640	280947	22.49
DIVOPPBEES	EQ	26-Dec-2023	66.81	68.80	68.80	66.02	67.26	67.36	67.30	37998	25.57	1028	29675	78.10
DIXON	EQ	26-Dec-2023	6478.35	6460.00	6516.95	6413.00	6454.90	6456.10	6462.58	251311	16241.17	30342	71961	28.63
DJML	EQ	26-Dec-2023	151.75	150.20	154.90	148.25	154.00	153.40	150.97	15525	23.44	715	11796	75.98
DLF	EQ	26-Dec-2023	715.95	719.55	722.20	711.65	714.00	714.85	716.26	2419374	17328.94	47554	795943	32.90
DLINKINDIA	EQ	26-Dec-2023	324.65	329.00	329.00	322.95	327.00	327.50	326.65	111139	363.04	5392	57513	51.75
DMART	EQ	26-Dec-2023	4007.95	4009.95	4038.20	3995.35	4023.90	4023.45	4019.22	299135	12022.89	22896	217036	72.55
DMCC	EQ	26-Dec-2023	303.65	311.00	324.30	301.45	321.75	319.05	318.49	102708	327.11	4036	66795	65.03
DNAMEDIA	BE	26-Dec-2023	5.00	5.00	5.10	4.95	5.10	5.10	5.07	42887	2.17	68	-	-
DODLA	EQ	26-Dec-2023	875.95	880.00	880.80	851.00	858.00	858.05	863.01	114119	984.86	12928	53621	46.99
DOLATALGO	EQ	26-Dec-2023	63.10	63.10	64.20	61.50	63.70	62.85	62.55	373569	233.68	3014	183310	49.07
DOLLAR	EQ	26-Dec-2023	440.10	440.10	454.00	440.10	450.00	449.70	449.11	142587	640.37	8270	87776	61.56
DOLLEX	SM	26-Dec-2023	48.90	50.00	51.00	48.60	48.60	49.20	49.09	60000	29.46	11	44000	73.33
DOLPHIN	BE	26-Dec-2023	1184.50	1208.15	1208.15	1208.15	1208.15	1208.15	1208.15	16	0.19	3	-	-
DOMS	EQ	26-Dec-2023	1307.00	1314.10	1320.65	1275.05	1284.00	1288.95	1292.92	535672	6925.82	31741	177962	33.22
DONEAR	EQ	26-Dec-2023	102.35	102.95	102.95	100.15	102.00	101.10	101.31	112274	113.74	2191	68182	60.73
DPABHUSHAN	EQ	26-Dec-2023	595.35	609.95	625.10	609.95	625.10	625.10	623.86	7249	45.22	89	7249	100.00
DPSCLTD	EQ	26-Dec-2023	18.60	18.85	19.00	18.20	18.45	18.40	18.53	1143552	211.93	3062	721338	63.08
DPWIRES	EQ	26-Dec-2023	595.30	597.00	605.00	595.05	599.95	599.20	599.63	26826	160.86	2383	15821	58.98
DRCSYSTEMS	BE	26-Dec-2023	41.00	41.05	41.90	41.05	41.45	41.30	41.44	43276	17.93	244	-	-
DREAMFOLKS	EQ	26-Dec-2023	542.15	542.20	547.85	535.10	537.30	537.65	539.93	171304	924.93	10593	97560	56.95
DREDGECORP	EQ	26-Dec-2023	572.95	577.00	621.70	574.00	607.15	607.80	605.63	1108111	6711.06	43238	291604	26.32
DRL	SM	26-Dec-2023	13.35	14.00	14.00	13.35	14.00	14.00	13.67	60000	8.20	9	54000	90.00
DRONE	SM	26-Dec-2023	148.30	151.00	151.00	145.05	145.20	145.85	147.52	44000	64.91	43	32000	72.73
DRREDDY	EQ	26-Dec-2023	5627.70	5627.50	5695.00	5602.55	5630.00	5632.15	5655.26	331653	18755.85	22864	212562	64.09
DSPBANKETF	EQ	26-Dec-2023	47.82	47.34	48.92	47.34	48.19	48.13	48.06	3235	1.55	91	2500	77.28
DSPGOLDETF	EQ	26-Dec-2023	62.25	63.80	63.80	62.25	62.50	62.69	62.75	523028	328.18	304	511580	97.81
DSPITETF	EQ	26-Dec-2023	35.82	35.10	35.92	35.10	35.88	35.85	35.86	156445	56.10	113	153812	98.32
DSPN50ETF	EQ	26-Dec-2023	217.12	218.00	219.10	218.00	218.15	218.42	218.62	423	0.92	31	413	97.64
DSPNEWETF	EQ	26-Dec-2023	267.57	271.25	271.25	266.22	268.84	268.64	268.27	4222	11.33	142	3018	71.48
DSPPSBKETF	EQ	26-Dec-2023	55.77	55.81	55.99	55.60	55.70	55.69	55.63	11697	6.51	38	10483	89.62
DSPPVBKETF	EQ	26-Dec-2023	24.82	25.35	25.35	24.56	25.00	24.74	24.62	32468	7.99	93	23016	70.89
DSPQ50ETF	EQ	26-Dec-2023	204.26	208.42	208.42	201.93	205.97	202.50	204.09	6183	12.62	112	3205	51.84
DSPSENXETF	EQ	26-Dec-2023	71.15	72.57	72.57	71.10	71.68	71.60	71.61	208	0.15	18	197	94.71
DSPSILVETF	EQ	26-Dec-2023	73.88	73.61	73.85	73.60	73.64	73.63	73.84	314908	232.54	133	312337	99.18
DSSL	EQ	26-Dec-2023	630.15	641.95	641.95	614.95	627.95	623.35	627.61	15205	95.43	2192	9824	64.61
DTIL	EQ	26-Dec-2023	226.10	227.00	236.00	227.00	231.20	230.90	231.76	37217	86.25	1176	24593	66.08
DUCOL	SM	26-Dec-2023	116.65	118.00	120.55	115.40	120.55	120.55	119.37	16000	19.10	16	14400	90.00
DUCON	BE	26-Dec-2023	8.95	9.00	9.35	9.00	9.35	9.35	9.32	826019	76.98	698	-	-
DUGLOBAL	SM	26-Dec-2023	56.70	55.50	58.65	53.90	53.90	53.90	54.64	180000	98.35	68	120000	66.67
DVL	EQ	26-Dec-2023	316.20	316.50	323.00	316.00	318.50	318.95	319.13	51582	164.61	2953	21449	41.58
DWARKESH	EQ	26-Dec-2023	86.90	87.50	87.55	86.05	86.60	86.40	86.56	559548	484.33	4702	365685	65.35
DYCL	EQ	26-Dec-2023	451.30	475.00	475.00	452.00	463.15	462.15	463.59	97636	452.63	4107	50631	51.86
DYNAMATECH	EQ	26-Dec-2023	4504.90	4500.00	5190.00	4401.35	5189.00	5126.95	4970.15	144328	7173.31	23136	50859	35.24
DYNAMIC	SM	26-Dec-2023	125.00	122.00	125.00	120.65	124.00	124.00	122.02	10000	12.20	10	10000	100.00
DYNPRO	EQ	26-Dec-2023	300.55	306.90	311.85	300.10	305.00	305.55	305.26	57955	176.91	2365	31846	54.95
E2E	BE	26-Dec-2023	627.30	639.00	639.00	620.00	620.00	620.00	631.91	10877	68.73	187	-	-
EASEMYTRIP	EQ	26-Dec-2023	38.50	39.00	39.30	38.75	39.10	39.05	39.08	11408385	4457.92	21117	5570487	48.83
EASTSILK	BE	26-Dec-2023	2.25	2.25	2.35	2.25	2.30	2.30	2.33	14276	0.33	43	-	-
EBBETF0425	EQ	26-Dec-2023	1172.28	1172.30	1173.25	1172.30	1172.70	1172.73	1172.79	1300	15.25	48	1229	94.54
EBBETF0430	EQ	26-Dec-2023	1323.98	1284.25	1363.70	1284.25	1319.02	1321.26	1321.09	3144	41.54	386	2111	67.14
EBBETF0431	EQ	26-Dec-2023	1180.88	1177.18	1181.49	1177.18	1178.00	1178.15	1178.81	6359	74.96	135	5492	86.37
EBBETF0433	EQ	26-Dec-2023	1075.87	1043.60	1073.99	1043.60	1071.11	1073.71	1073.09	3232	34.68	63	2827	87.47
ECLERX	EQ	26-Dec-2023	2580.10	2579.95	2640.90	2545.10	2610.50	2615.85	2605.68	132353	3448.70	16088	41593	31.43
ECLFINANCE	NJ	26-Dec-2023	970.00	970.00	970.00	965.00	970.00	969.99	969.14	282	2.73	12	281	99.65
ECLFINANCE	NK	26-Dec-2023	975.00	964.00	971.00	964.00	970.11	970.11	965.82	255	2.46	7	235	92.16
ECLFINANCE	NR	26-Dec-2023	1000.00	1000.20	1005.90	1000.10	1000.10	1000.10	1000.23	53	0.53	7	53	100.00
EDELWEISS	EQ	26-Dec-2023	78.15	78.55	79.90	76.75	77.40	77.65	77.71	6561190	5098.55	31451	2298086	35.03
EDUCOMP	BZ	26-Dec-2023	3.90	3.85	3.85	3.85	3.85	3.85	3.85	6478	0.25	31	-	-
EFACTOR	SM	26-Dec-2023	154.70	154.10	154.50	152.00	153.00	153.05	153.05	28800	44.08	16	24000	83.33
EGOLD	EQ	26-Dec-2023	64.45	64.45	64.80	64.40	64.45	64.80	64.76	7045	4.56	28	6250	88.72
EICHERMOT	EQ	26-Dec-2023	4006.05	4024.80	4069.65	4012.00	4040.00	4040.40	4046.41	475107	19224.77	41985	215467	45.35
EIDPARRY	EQ	26-Dec-2023	563.00	565.80	566.45	560.00	564.50	564.95	564.08	457210	2579.05	10335	280828	61.42
EIFFL	EQ	26-Dec-2023	144.20	147.40	147.95	143.20	147.35	146.85	145.27	20751	30.15	626	16542	79.72
EIHAHOTELS	EQ	26-Dec-2023	457.05	459.35	460.65	451.85	456.50	454.20	456.45	10862	49.58	1278	6374	58.68
EIHOTEL	EQ	26-Dec-2023	237.55	235.65	242.15	235.65	239.50	241.35	239.72	709649	1701.15	18460	397775	56.05
EIMCOELECO	BE	26-Dec-2023	1693.40	1700.00	1736.00	1630.55	1679.25	1657.70	1680.40	5589	93.92	253	-	-
EKC	EQ	26-Dec-2023	127.35	129.00	132.35	127.35	130.80	130.80	130.15	509516	663.14	7397	191929	37.67
ELDEHSG	EQ	26-Dec-2023	726.65	729.70	739.65	721.20	722.00	722.20	725.41	869	6.30	130	610	70.20
ELECON	EQ	26-Dec-2023	893.50	891.95	947.70	882.20	942.00	940.25	927.41	887879	8234.30	42274	284607	32.05
ELECTCAST	EQ	26-Dec-2023	112.90	113.50	118.00	112.80	114.65	114.45	115.83	3960842	4587.67	16632	2013604	50.84
ELECTHERM	BE	26-Dec-2023	250.05	245.05	245.05	245.05	245.05	245.05	245.05	3793	9.29	42	-	-
ELGIEQUIP	EQ	26-Dec-2023	545.70	547.00	552.00	534.00	535.05	537.05	540.83	130878	707.82	9096	63835	48.77
ELGIRUBCO	BE	26-Dec-2023	59.10	58.05	60.25	58.00	60.25	60.25	58.65	29026	17.02	129	-	-
ELIN	EQ	26-Dec-2023	147.80	147.80	148.45	146.45	147.25	147.65	147.28	80399	118.41	3384	46826	58.24
EMAMILTD	EQ	26-Dec-2023	494.75	497.50	513.00	493.40	500.75	502.60	504.29	856701	4320.25	20853	437867	51.11
EMAMIPAP	EQ	26-Dec-2023	125.10	126.80	127.30	124.00	124.75	124.55	125.06	55276	69.13	1166	33815	61.17
EMAMIREAL	BE	26-Dec-2023	124.25	124.00	130.00	118.05	118.05	118.50	121.33	42121	51.10	590	-	-
EMBASSY	RR	26-Dec-2023	323.97	322.30	338.63	321.20	337.00	333.17	330.96	4962810	16425.06	35279	4099502	82.60
EMIL	EQ	26-Dec-2023	205.70	208.00	210.00	202.00	202.10	203.30	204.89	239008	489.70	4304	134780	56.39
EMKAY	EQ	26-Dec-2023	142.75	142.80	144.70	140.90	141.90	142.55	142.90	81643	116.66	2185	55079	67.46
EMKAYTOOLS	SM	26-Dec-2023	697.00	697.05	716.00	680.00	712.00	713.50	701.01	2100	14.72	7	2100	100.00
EMMBI	EQ	26-Dec-2023	99.95	100.00	101.70	100.00	100.20	100.75	100.93	17077	17.24	252	10501	61.49
EMSLIMITED	EQ	26-Dec-2023	416.90	437.70	437.70	437.70	437.70	437.70	437.70	164177	718.60	589	159098	96.91
EMUDHRA	EQ	26-Dec-2023	434.85	437.00	442.90	432.00	437.00	438.85	435.90	139584	608.44	9698	95352	68.31
ENDURANCE	EQ	26-Dec-2023	1833.95	1838.00	1847.35	1796.00	1810.00	1801.95	1815.86	44545	808.88	7883	18214	40.89
ENERGYDEV	BE	26-Dec-2023	26.00	26.00	26.40	24.70	24.70	24.70	24.96	183872	45.90	887	-	-
ENGINERSIN	EQ	26-Dec-2023	161.00	161.00	163.45	159.00	161.60	161.70	161.31	4837680	7803.58	28760	1711342	35.38
ENIL	EQ	26-Dec-2023	188.25	188.25	191.45	184.55	188.40	187.35	186.90	29929	55.94	1439	15988	53.42
EPIGRAL	EQ	26-Dec-2023	900.30	901.00	946.80	900.50	933.20	937.00	925.29	172048	1591.95	15518	77534	45.07
EPL	EQ	26-Dec-2023	197.35	197.50	198.85	196.60	197.50	197.25	197.55	345414	682.36	6847	181978	52.68
EQUIPPP	BE	26-Dec-2023	27.00	27.50	27.80	26.00	26.15	26.25	26.75	19872	5.32	88	-	-
EQUITASBNK	EQ	26-Dec-2023	106.10	106.50	106.90	104.15	104.50	105.10	105.69	1470687	1554.33	10655	716303	48.71
ERFLNCDI	N5	26-Dec-2023	905.20	905.31	909.00	905.20	909.00	909.00	905.26	302	2.73	5	302	100.00
ERIS	EQ	26-Dec-2023	885.70	889.90	914.00	886.95	909.80	907.70	905.26	200735	1817.18	18306	98866	49.25
EROSMEDIA	EQ	26-Dec-2023	23.15	23.20	23.50	23.05	23.50	23.30	23.30	279580	65.15	1515	197678	70.71
ESABINDIA	EQ	26-Dec-2023	5858.20	5858.20	5944.95	5858.20	5910.00	5925.80	5905.81	2833	167.31	1082	1404	49.56
ESAFSFB	EQ	26-Dec-2023	69.05	69.90	70.20	69.05	69.50	69.65	69.63	929761	647.42	4665	482504	51.90
ESCORTS	EQ	26-Dec-2023	2966.90	2988.00	2989.25	2951.30	2975.00	2976.70	2968.29	341072	10123.99	23757	187465	54.96
ESFL	SM	26-Dec-2023	214.10	213.10	215.00	208.05	211.75	210.60	211.18	76800	162.19	50	66000	85.94
ESG	EQ	26-Dec-2023	35.18	35.18	35.38	35.11	35.38	35.22	35.23	304604	107.30	235	225987	74.19
ESILVER	EQ	26-Dec-2023	77.05	77.05	77.80	76.21	76.80	76.80	76.86	12597	9.68	84	11043	87.66
ESSARSHPNG	EQ	26-Dec-2023	34.10	34.10	34.70	32.40	32.40	32.40	32.91	966110	317.94	3405	611066	63.25
ESSENTIA	EQ	26-Dec-2023	6.30	6.45	6.50	6.35	6.50	6.45	6.42	7615919	488.96	6278	5154488	67.68
ESTER	EQ	26-Dec-2023	88.30	89.20	89.20	87.05	87.70	87.50	87.77	46491	40.81	918	31209	67.13
ETHOSLTD	EQ	26-Dec-2023	1904.55	1908.00	1925.00	1889.05	1922.75	1921.45	1912.15	57190	1093.56	6961	33952	59.37
EUROBOND	SM	26-Dec-2023	183.95	189.90	201.95	188.90	194.00	194.00	195.06	48000	93.63	47	35000	72.92
EUROTEXIND	EQ	26-Dec-2023	13.10	13.10	13.70	12.45	12.45	12.45	13.08	26641	3.49	153	21579	81.00
EVEREADY	EQ	26-Dec-2023	346.80	353.75	353.75	346.15	347.00	347.30	349.27	68020	237.57	3489	30769	45.24
EVERESTIND	EQ	26-Dec-2023	1250.35	1250.35	1299.35	1235.00	1279.00	1278.65	1275.18	18278	233.08	3703	7577	41.45
EXCEL	BE	26-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1935802	7.74	734	-	-
EXCELINDUS	EQ	26-Dec-2023	928.65	939.00	942.00	924.10	932.00	928.10	929.68	30782	286.18	3617	17428	56.62
EXIDEIND	EQ	26-Dec-2023	293.35	293.35	297.60	292.80	296.50	296.35	295.75	1797988	5317.63	24600	828830	46.10
EXPLEOSOL	EQ	26-Dec-2023	1301.95	1307.80	1339.95	1295.50	1321.90	1324.85	1316.79	20149	265.32	4014	10645	52.83
EXXARO	EQ	26-Dec-2023	114.85	115.20	116.65	114.95	115.40	115.55	115.72	61492	71.16	1286	29134	47.38
FACT	EQ	26-Dec-2023	794.65	794.65	815.90	790.25	799.00	800.80	802.88	796785	6397.20	31172	122009	15.31
FAIRCHEMOR	EQ	26-Dec-2023	1158.05	1158.05	1239.40	1150.00	1231.10	1221.55	1205.16	64318	775.14	8116	32644	50.75
FAZE3Q	EQ	26-Dec-2023	440.20	442.70	447.45	439.10	441.00	440.75	442.65	15969	70.69	1412	10479	65.62
FCL	EQ	26-Dec-2023	349.85	350.50	373.95	350.50	370.00	369.40	365.74	1316026	4813.24	29345	420227	31.93
FCONSUMER	BE	26-Dec-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	981408	8.83	672	-	-
FCSSOFT	EQ	26-Dec-2023	4.25	4.25	4.30	4.10	4.15	4.10	4.16	8743407	363.32	9707	5383122	61.57
FDC	EQ	26-Dec-2023	391.95	395.65	400.00	392.35	398.00	398.20	396.86	96546	383.15	5041	43117	44.66
FEDERALBNK	EQ	26-Dec-2023	154.00	154.05	155.40	153.25	154.20	153.95	154.27	5809256	8961.89	34556	2506546	43.15
FEDFINA	EQ	26-Dec-2023	141.05	141.25	142.90	140.00	140.50	140.85	141.24	624148	881.53	7019	360695	57.79
FEL	BZ	26-Dec-2023	0.80	0.80	0.85	0.75	0.75	0.80	0.78	691324	5.41	363	-	-
FELDVR	BE	26-Dec-2023	5.55	5.30	5.30	5.30	5.30	5.30	5.30	5233	0.28	23	-	-
FELIX	SM	26-Dec-2023	206.20	216.50	216.50	216.50	216.50	216.50	216.50	4000	8.66	4	4000	100.00
FIBERWEB	EQ	26-Dec-2023	34.20	34.50	34.60	33.40	33.55	33.60	33.85	82933	28.07	708	58472	70.51
FIDEL	SM	26-Dec-2023	106.10	108.00	115.00	108.00	108.00	109.00	111.16	21000	23.34	21	16000	76.19
FIEMIND	EQ	26-Dec-2023	2050.80	2051.00	2110.00	2050.80	2085.20	2099.55	2088.64	31506	658.05	4646	15386	48.84
FILATEX	EQ	26-Dec-2023	47.90	48.00	48.45	47.90	48.00	48.05	48.12	415013	199.70	1987	221735	53.43
FINCABLES	EQ	26-Dec-2023	1053.55	1062.45	1071.20	1040.00	1065.00	1064.00	1054.29	208243	2195.49	14832	99736	47.89
FINEORG	EQ	26-Dec-2023	4599.95	4609.45	4875.00	4609.45	4849.95	4837.90	4779.28	132441	6329.72	24171	55012	41.54
FINIETF	EQ	26-Dec-2023	22.23	22.70	22.79	22.06	22.21	22.13	22.16	344894	76.43	1000	314259	91.12
FINOPB	EQ	26-Dec-2023	255.85	259.00	260.80	253.20	257.90	257.15	255.64	220812	564.49	6078	112729	51.05
FINPIPE	EQ	26-Dec-2023	209.70	211.20	212.70	208.80	211.45	211.60	210.69	307926	648.78	10714	138379	44.94
FIVESTAR	EQ	26-Dec-2023	689.65	694.95	702.45	688.05	691.10	696.25	696.29	257372	1792.06	17690	126684	49.22
FLAIR	EQ	26-Dec-2023	360.85	360.95	361.90	352.45	355.85	357.10	356.54	374882	1336.61	10037	217494	58.02
FLEXITUFF	EQ	26-Dec-2023	53.20	54.65	54.65	53.10	53.50	53.35	53.83	20743	11.17	314	17301	83.41
FLFL	BZ	26-Dec-2023	2.75	2.75	2.85	2.75	2.85	2.80	2.83	126890	3.59	197	-	-
FLUOROCHEM	EQ	26-Dec-2023	3569.05	3601.15	3669.70	3580.05	3612.00	3605.15	3617.72	238681	8634.82	25927	127070	53.24
FMCGIETF	EQ	26-Dec-2023	570.25	570.99	573.00	566.15	573.00	572.44	571.72	10443	59.70	476	9235	88.43
FMGOETZE	EQ	26-Dec-2023	368.20	374.00	374.00	365.05	366.85	368.15	368.82	99972	368.72	5675	56037	56.05
FMNL	EQ	26-Dec-2023	6.00	6.10	6.10	5.70	6.00	5.95	5.90	46800	2.76	378	31750	67.84
FOCE	SM	26-Dec-2023	840.00	834.00	834.00	834.00	834.00	834.00	834.00	1000	8.34	1	1000	100.00
FOCUS	EQ	26-Dec-2023	177.20	177.50	180.40	177.50	179.00	179.15	179.18	111079	199.03	3254	71167	64.07
FOODSIN	EQ	26-Dec-2023	163.80	164.10	165.45	161.40	163.00	162.75	162.67	459528	747.52	9173	316810	68.94
FORTIS	EQ	26-Dec-2023	390.70	394.45	404.00	387.55	396.70	396.10	399.08	1483447	5920.10	27223	841415	56.72
FOSECOIND	EQ	26-Dec-2023	3825.85	3825.85	3951.00	3825.85	3944.00	3927.85	3906.65	3775	147.48	1306	1724	45.67
FRETAIL	BZ	26-Dec-2023	3.15	3.30	3.30	3.30	3.30	3.30	3.30	307558	10.15	334	-	-
FROG	SM	26-Dec-2023	184.35	185.00	187.00	177.10	177.50	178.40	179.90	27200	48.93	67	18800	69.12
FSC	BZ	26-Dec-2023	10.50	10.30	10.90	10.30	10.50	10.60	10.75	22360	2.40	82	-	-
FSL	EQ	26-Dec-2023	185.00	185.00	187.00	183.80	186.40	186.20	185.86	1225048	2276.91	18415	568683	46.42
FUSION	EQ	26-Dec-2023	568.70	570.90	578.65	568.00	574.20	575.15	574.43	394123	2263.97	22092	233731	59.30
GABRIEL	EQ	26-Dec-2023	403.60	407.20	407.20	395.05	398.95	397.70	400.73	165281	662.33	11476	90180	54.56
GAEL	EQ	26-Dec-2023	367.15	372.50	372.50	365.05	368.70	368.25	368.31	393568	1449.57	12216	151893	38.59
GAIL	EQ	26-Dec-2023	151.50	152.45	157.70	151.40	154.40	154.00	154.80	44403657	68737.82	165744	15582389	35.09
GALAXYSURF	EQ	26-Dec-2023	2686.90	2681.45	2721.10	2649.70	2660.00	2660.70	2671.61	24632	658.07	5039	15620	63.41
GALLANTT	EQ	26-Dec-2023	141.45	144.60	169.70	142.50	169.70	169.70	156.65	2572425	4029.64	23717	1270532	49.39
GANDHAR	EQ	26-Dec-2023	281.50	283.00	286.60	278.55	280.45	279.85	281.40	533474	1501.18	13649	187193	35.09
GANDHITUBE	EQ	26-Dec-2023	739.45	740.00	795.00	730.05	759.00	763.10	774.64	121721	942.90	11304	42160	34.64
GANECOS	EQ	26-Dec-2023	984.55	989.50	1011.00	975.15	985.00	987.90	984.29	22699	223.42	3734	12738	56.12
GANESHBE	EQ	26-Dec-2023	152.35	152.55	163.15	152.55	162.00	159.55	159.03	580867	923.74	12248	351252	60.47
GANESHHOUC	EQ	26-Dec-2023	387.95	387.95	389.85	383.00	383.90	384.50	385.94	23303	89.93	2997	12426	53.32
GANGAFORGE	BE	26-Dec-2023	6.15	6.35	6.45	6.15	6.15	6.20	6.29	1689022	106.22	1575	-	-
GANGESSECU	EQ	26-Dec-2023	126.70	126.70	130.80	124.30	125.00	125.45	126.30	7632	9.64	401	5279	69.17
GANGOTRI	BZ	26-Dec-2023	0.90	0.95	0.95	0.95	0.95	0.95	0.95	7053	0.07	31	-	-
GARFIBRES	EQ	26-Dec-2023	3374.75	3367.60	3399.95	3302.80	3304.00	3331.20	3356.62	10103	339.12	2860	5396	53.41
GATECH	EQ	26-Dec-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	20665	0.32	10	20665	100.00
GATECHDVR	EQ	26-Dec-2023	8.15	7.95	8.55	7.80	8.45	8.40	8.45	204387	17.27	516	153134	74.92
GATEWAY	EQ	26-Dec-2023	100.60	100.75	102.45	99.95	101.00	100.50	100.83	984200	992.40	11292	515459	52.37
GAYAHWS	BE	26-Dec-2023	1.05	1.00	1.00	1.00	1.00	1.00	1.00	60026	0.60	99	-	-
GAYAPROJ	BZ	26-Dec-2023	9.80	10.25	10.25	10.25	10.25	10.25	10.25	348129	35.68	152	-	-
GEECEE	EQ	26-Dec-2023	225.80	229.15	242.90	225.80	232.55	233.25	236.05	79435	187.50	3710	33200	41.80
GEEKAYWIRE	BE	26-Dec-2023	94.60	92.70	92.70	92.70	92.70	92.70	92.70	49967	46.32	487	-	-
GENCON	BE	26-Dec-2023	40.85	41.55	42.45	40.85	42.15	41.90	41.70	41891	17.47	175	-	-
GENESYS	EQ	26-Dec-2023	417.10	422.35	422.35	415.15	417.00	416.10	418.22	52747	220.60	1130	32255	61.15
GENSOL	BE	26-Dec-2023	768.80	775.00	782.00	740.00	775.00	767.05	764.01	35191	268.86	1138	-	-
GENUSPAPER	EQ	26-Dec-2023	19.10	19.35	19.35	18.75	19.15	19.10	19.05	534397	101.81	1862	200066	37.44
GENUSPOWER	EQ	26-Dec-2023	231.15	232.00	232.75	227.00	227.35	228.05	230.17	215710	496.50	4840	143420	66.49
GEOJITFSL	EQ	26-Dec-2023	79.25	79.90	81.70	78.90	79.70	79.60	80.08	1083308	867.51	5902	358276	33.07
GEPIL	EQ	26-Dec-2023	220.55	222.00	227.00	219.45	224.00	224.55	223.09	281973	629.06	7682	141713	50.26
GESHIP	EQ	26-Dec-2023	1016.15	1021.00	1039.00	992.60	997.75	996.60	1011.70	649265	6568.62	25303	338519	52.14
GET&D	BE	26-Dec-2023	463.70	456.00	475.00	456.00	470.00	471.95	468.00	37660	176.25	1096	-	-
GFLLIMITED	EQ	26-Dec-2023	99.95	103.00	103.00	99.85	101.50	101.55	101.27	128305	129.93	2087	87116	67.90
GFSTEELS	BE	26-Dec-2023	7.55	7.55	7.55	7.55	7.55	7.55	7.55	3988	0.30	4	-	-
GHCL	EQ	26-Dec-2023	564.60	569.15	574.15	557.20	571.75	569.20	565.30	268366	1517.07	14765	104795	39.05
GHCLTEXTIL	EQ	26-Dec-2023	68.90	69.45	70.00	69.00	69.60	69.35	69.55	178067	123.85	2017	122185	68.62
GICHSGFIN	EQ	26-Dec-2023	215.45	216.00	219.65	214.80	216.90	216.55	217.30	356394	774.45	5741	117037	32.84
GICRE	EQ	26-Dec-2023	314.15	315.00	316.45	311.05	311.65	312.35	312.67	389529	1217.95	7989	125302	32.17
GILLANDERS	EQ	26-Dec-2023	114.60	115.00	116.60	108.20	111.00	111.35	112.28	53773	60.38	728	34730	64.59
GILLETTE	EQ	26-Dec-2023	6140.80	6141.20	6163.95	6091.70	6096.00	6100.05	6107.60	10504	641.54	2738	8643	82.28
GILT5YBEES	EQ	26-Dec-2023	54.17	54.15	54.24	54.15	54.19	54.20	54.20	157592	85.42	750	107331	68.11
GINNIFILA	EQ	26-Dec-2023	29.85	29.90	30.90	29.90	30.25	30.25	30.40	72011	21.89	367	55696	77.34
GIPCL	EQ	26-Dec-2023	167.50	167.50	176.60	167.50	175.90	175.50	172.77	1417466	2448.92	20129	641533	45.26
GIRIRAJ	ST	26-Dec-2023	360.05	378.05	378.05	378.05	378.05	378.05	378.05	8500	32.13	8	8500	100.00
GKWLIMITED	BE	26-Dec-2023	1458.50	1460.00	1492.50	1390.65	1485.00	1480.60	1437.73	1849	26.58	71	-	-
GLAND	EQ	26-Dec-2023	1867.40	1885.00	1904.45	1856.80	1890.00	1891.00	1888.52	240131	4534.93	27086	129154	53.78
GLAXO	EQ	26-Dec-2023	1754.05	1755.00	1775.10	1748.25	1761.00	1766.85	1765.18	154004	2718.45	9317	103654	67.31
GLENMARK	EQ	26-Dec-2023	839.30	839.00	852.00	830.55	843.00	843.95	843.63	821945	6934.15	24713	165383	20.12
GLFL	EQ	26-Dec-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	7113	0.31	21	7113	100.00
GLOBAL	EQ	26-Dec-2023	308.75	315.00	316.90	305.85	309.90	311.00	311.52	100359	312.63	6989	49897	49.72
GLOBALPET	SM	26-Dec-2023	98.50	98.00	98.00	98.00	98.00	98.00	98.00	1500	1.47	1	1500	100.00
GLOBALVECT	EQ	26-Dec-2023	106.80	105.85	113.80	105.05	110.65	110.80	111.17	92774	103.14	927	42430	45.73
GLOBE	BE	26-Dec-2023	3.85	3.95	3.95	3.85	3.95	3.95	3.90	329210	12.83	515	-	-
GLOBUSSPR	EQ	26-Dec-2023	852.90	855.55	871.95	855.55	866.00	864.80	865.38	127092	1099.82	9618	63098	49.65
GLS	EQ	26-Dec-2023	645.35	648.40	661.60	645.35	656.25	654.75	654.09	160285	1048.41	5806	91733	57.23
GMBREW	EQ	26-Dec-2023	681.90	686.45	706.90	686.45	702.55	701.00	699.50	59416	415.61	5618	23797	40.05
GMDCLTD	EQ	26-Dec-2023	407.60	408.00	416.45	404.40	411.00	411.40	410.77	2755320	11317.89	30546	672550	24.41
GMMPFAUDLR	EQ	26-Dec-2023	1589.45	1605.30	1622.00	1585.05	1592.00	1592.20	1605.68	195222	3134.65	15285	100161	51.31
GMRINFRA	EQ	26-Dec-2023	74.65	75.05	75.60	73.65	74.25	73.95	74.53	13691736	10204.57	31231	4514714	32.97
GMRP&UI	EQ	26-Dec-2023	52.95	52.90	53.75	51.90	52.55	52.30	52.84	2650723	1400.74	6928	1879168	70.89
GNA	EQ	26-Dec-2023	425.05	427.20	427.20	420.85	422.00	422.75	423.15	54810	231.93	3649	30469	55.59
GNFC	EQ	26-Dec-2023	731.20	731.20	754.00	727.00	750.80	750.70	744.93	995446	7415.33	29198	342971	34.45
GOACARBON	EQ	26-Dec-2023	557.65	559.90	618.70	559.90	565.00	562.20	591.00	791991	4680.63	45166	184336	23.28
GOCLCORP	EQ	26-Dec-2023	520.50	521.00	524.70	509.05	510.50	513.50	513.65	52966	272.06	3399	25774	48.66
GOCOLORS	EQ	26-Dec-2023	1283.55	1280.00	1302.65	1265.50	1300.00	1283.65	1277.78	50957	651.12	18805	30972	60.78
GODFRYPHLP	EQ	26-Dec-2023	2098.05	2115.00	2123.00	2093.00	2105.00	2111.05	2108.13	26142	551.11	4433	13750	52.60
GODHA	BE	26-Dec-2023	0.55	0.60	0.60	0.55	0.60	0.60	0.60	23459434	139.91	3363	-	-
GODREJAGRO	EQ	26-Dec-2023	547.70	548.00	556.00	546.40	546.40	548.90	551.46	78001	430.15	6487	42218	54.12
GODREJCP	EQ	26-Dec-2023	1074.25	1080.00	1096.00	1074.25	1092.50	1093.05	1086.85	576355	6264.11	42847	320334	55.58
GODREJIND	EQ	26-Dec-2023	692.25	700.00	713.95	700.00	705.65	706.45	705.99	476072	3361.04	22745	173205	36.38
GODREJPROP	EQ	26-Dec-2023	1971.70	1987.30	2005.00	1976.25	1982.10	1983.70	1988.64	410360	8160.57	23544	174887	42.62
GOENKA	BZ	26-Dec-2023	0.80	0.85	0.85	0.75	0.85	0.80	0.77	192266	1.49	159	-	-
GOKEX	EQ	26-Dec-2023	877.60	877.00	880.90	855.55	861.00	859.75	868.02	297735	2584.40	16118	202248	67.93
GOKUL	EQ	26-Dec-2023	42.35	42.40	43.10	41.95	41.95	42.30	42.40	97857	41.49	1119	55812	57.03
GOKULAGRO	EQ	26-Dec-2023	120.60	121.35	123.80	120.10	122.95	122.50	122.10	172275	210.35	3077	88278	51.24
GOLDBEES	EQ	26-Dec-2023	53.19	53.50	53.53	53.35	53.47	53.46	53.46	5025974	2686.85	43614	3400731	67.66
GOLDENTOBC	BZ	26-Dec-2023	49.95	51.00	51.00	49.95	50.50	50.60	50.52	2079	1.05	49	-	-
GOLDETF	EQ	26-Dec-2023	62.89	62.88	63.41	62.71	63.11	63.16	63.24	32319	20.44	313	26903	83.24
GOLDIAM	EQ	26-Dec-2023	178.10	179.00	182.80	174.10	175.45	175.60	177.24	586669	1039.81	5935	307903	52.48
GOLDIETF	EQ	26-Dec-2023	54.65	54.51	55.37	53.00	54.97	55.01	54.97	282520	155.30	8320	194783	68.94
GOLDSHARE	EQ	26-Dec-2023	53.35	53.90	53.90	53.50	53.60	53.60	53.63	122530	65.71	641	106459	86.88
GOLDSTAR	ST	26-Dec-2023	14.55	15.25	15.25	15.25	15.25	15.25	15.25	67500	10.29	6	67500	100.00
GOLDTECH	BE	26-Dec-2023	135.35	135.35	135.35	132.65	132.65	132.65	132.77	9276	12.32	29	-	-
GOODLUCK	EQ	26-Dec-2023	934.60	944.00	954.90	935.05	940.55	942.25	945.39	83895	793.14	8433	33110	39.47
GOYALALUM	BE	26-Dec-2023	9.90	10.05	10.20	9.90	9.95	10.00	10.07	364787	36.73	1069	-	-
GOYALSALT	SM	26-Dec-2023	153.00	152.90	153.00	149.00	150.00	150.00	150.93	24000	36.22	8	24000	100.00
GPIL	EQ	26-Dec-2023	709.50	712.00	744.00	705.40	737.80	735.80	729.95	924611	6749.20	28832	450980	48.78
GPPL	EQ	26-Dec-2023	146.70	147.55	149.75	146.80	148.05	148.70	148.39	840400	1247.08	9634	405873	48.30
GPTINFRA	BE	26-Dec-2023	163.00	163.00	163.00	161.10	161.10	161.10	162.38	24169	39.24	107	-	-
GRANULES	EQ	26-Dec-2023	385.80	387.00	399.00	386.55	397.30	396.65	392.16	1783552	6994.40	21355	650990	36.50
GRAPHISAD	ST	26-Dec-2023	80.80	78.05	79.50	76.80	76.80	76.80	76.96	384000	295.51	235	264000	68.75
GRAPHITE	EQ	26-Dec-2023	526.65	526.70	549.50	526.50	546.30	545.50	539.56	1150571	6208.03	27459	354365	30.80
GRASIM	EQ	26-Dec-2023	2046.20	2051.00	2083.00	2049.00	2079.95	2069.55	2069.87	641259	13273.22	34034	400693	62.49
GRAVITA	EQ	26-Dec-2023	1047.65	1049.00	1099.00	1016.20	1092.00	1088.10	1060.82	181196	1922.16	14305	99681	55.01
GREAVESCOT	EQ	26-Dec-2023	135.15	135.90	145.50	135.45	145.25	144.45	143.59	6946477	9974.65	44222	2738787	39.43
GREENCHEF	SM	26-Dec-2023	99.95	103.20	105.95	98.00	100.10	100.05	100.14	51200	51.27	63	36800	71.88
GREENLAM	EQ	26-Dec-2023	542.75	542.75	552.65	533.50	542.40	540.10	543.28	30698	166.78	4649	12537	40.84
GREENPANEL	EQ	26-Dec-2023	368.95	371.00	386.40	368.15	385.25	385.15	381.32	368327	1404.50	15098	201336	54.66
GREENPLY	EQ	26-Dec-2023	229.85	233.30	238.00	226.20	227.00	228.50	230.92	1086508	2508.99	17625	716085	65.91
GREENPOWER	EQ	26-Dec-2023	22.35	22.55	22.65	21.80	22.00	21.95	22.05	5272522	1162.64	16473	3779960	71.69
GRINDWELL	EQ	26-Dec-2023	2200.90	2225.00	2225.00	2188.00	2219.00	2206.85	2202.24	82469	1816.17	9570	64443	78.14
GRINFRA	EQ	26-Dec-2023	1190.40	1190.50	1196.65	1172.25	1186.40	1185.00	1181.33	31391	370.83	3633	16758	53.38
GRMOVER	EQ	26-Dec-2023	190.75	192.40	192.40	189.35	191.30	190.50	190.19	65103	123.82	3588	37582	57.73
GROBTEA	EQ	26-Dec-2023	935.45	938.95	1015.00	931.00	931.20	940.55	965.64	2051	19.81	370	1004	48.95
GRPLTD	EQ	26-Dec-2023	4809.80	4797.60	4839.95	4790.00	4839.95	4833.30	4805.11	356	17.11	61	277	77.81
GRSE	EQ	26-Dec-2023	819.65	822.00	884.75	820.00	872.95	872.20	867.22	3921279	34006.30	102704	1064973	27.16
GRWRHITECH	EQ	26-Dec-2023	1324.55	1374.35	1454.80	1314.80	1420.00	1428.95	1395.86	41156	574.48	6388	23018	55.93
GSEC10IETF	EQ	26-Dec-2023	221.93	222.00	222.80	221.90	222.80	222.80	222.62	9054	20.16	13	9042	99.87
GSEC10YEAR	EQ	26-Dec-2023	25.26	25.70	25.70	24.80	25.27	25.27	25.35	185	0.05	25	180	97.30
GSEC5IETF	EQ	26-Dec-2023	54.23	53.00	54.75	53.00	54.75	54.75	54.69	168	0.09	9	145	86.31
GSFC	EQ	26-Dec-2023	224.10	225.00	232.65	222.00	231.00	231.55	228.71	4758384	10883.10	34988	1513002	31.80
GSLSU	EQ	26-Dec-2023	182.00	182.90	186.10	179.95	181.00	181.40	182.29	553656	1009.25	8237	344277	62.18
GSPL	EQ	26-Dec-2023	293.90	295.00	298.60	293.50	297.60	297.30	296.91	707315	2100.11	21790	356147	50.35
GSS	EQ	26-Dec-2023	191.40	194.25	198.50	189.10	190.60	191.10	191.79	19880	38.13	1082	9752	49.05
GSTL	ST	26-Dec-2023	83.65	84.50	86.50	82.35	82.35	82.40	84.44	17000	14.35	17	15000	88.24
GTECJAINX	EQ	26-Dec-2023	93.50	97.00	112.20	96.00	112.20	112.20	111.22	52986	58.93	327	40375	76.20
GTL	BE	26-Dec-2023	8.40	8.55	8.80	8.40	8.80	8.80	8.68	944046	81.95	1971	-	-
GTLINFRA	EQ	26-Dec-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.44	54996269	794.06	18805	25215923	45.85
GTPL	EQ	26-Dec-2023	191.70	194.75	202.25	193.00	196.75	198.05	198.74	962381	1912.66	30615	363916	37.81
GUFICBIO	EQ	26-Dec-2023	322.80	322.15	333.15	318.65	320.90	319.55	323.80	213270	690.56	9661	114623	53.75
GUJALKALI	EQ	26-Dec-2023	751.45	755.00	799.00	752.35	788.70	789.35	786.86	912140	7177.22	36176	250792	27.49
GUJAPOLLO	EQ	26-Dec-2023	228.05	231.25	237.85	228.00	230.00	229.85	231.30	33680	77.90	1394	23795	70.65
GUJGASLTD	EQ	26-Dec-2023	447.35	449.80	456.95	447.05	450.50	451.35	452.24	1438097	6503.60	22673	931540	64.78
GUJRAFFIA	BE	26-Dec-2023	54.45	57.00	57.15	55.20	57.00	57.00	56.83	31521	17.91	220	-	-
GULFOILLUB	EQ	26-Dec-2023	711.20	711.60	739.95	706.75	735.00	730.40	724.86	438169	3176.11	24635	198355	45.27
GULFPETRO	BE	26-Dec-2023	50.35	51.40	52.85	50.40	52.85	52.85	51.49	86348	44.46	373	-	-
GULPOLY	EQ	26-Dec-2023	211.05	211.90	213.00	207.00	207.85	208.15	209.32	82775	173.26	3607	50635	61.17
GVKPIL	BE	26-Dec-2023	9.95	10.00	10.15	9.85	10.05	10.00	10.01	2709546	271.14	4847	-	-
GVPTECH	BE	26-Dec-2023	10.45	10.45	10.60	10.40	10.50	10.50	10.49	350781	36.81	352	-	-
HAL	EQ	26-Dec-2023	2703.70	2710.00	2829.95	2701.25	2816.00	2820.65	2784.24	2160870	60163.73	91218	743832	34.42
HAPPSTMNDS	EQ	26-Dec-2023	916.65	917.90	922.00	903.60	910.50	908.80	912.85	438011	3998.40	25919	191518	43.72
HARDWYN	EQ	26-Dec-2023	40.00	40.50	42.45	40.10	41.10	41.20	41.57	518036	215.37	2193	277382	53.54
HARIOMPIPE	EQ	26-Dec-2023	634.15	639.00	642.40	632.00	632.00	635.45	637.42	24491	156.11	3327	11256	45.96
HARRMALAYA	EQ	26-Dec-2023	191.25	191.40	191.90	184.40	187.00	186.85	187.58	279985	525.20	12494	139731	49.91
HARSHA	EQ	26-Dec-2023	391.65	393.00	393.60	388.50	389.00	390.00	391.24	41439	162.13	3014	20037	48.35
HATHWAY	EQ	26-Dec-2023	22.05	22.10	22.90	21.95	22.05	22.10	22.30	18456899	4115.70	15937	5724256	31.01
HATSUN	EQ	26-Dec-2023	1101.20	1112.35	1112.60	1079.00	1084.00	1085.50	1095.17	24702	270.53	3627	12512	50.65
HAVELLS	EQ	26-Dec-2023	1351.80	1349.00	1364.65	1349.00	1361.60	1361.80	1360.42	376595	5123.26	34142	205264	54.51
HAVISHA	BE	26-Dec-2023	2.55	2.65	2.65	2.60	2.65	2.65	2.64	155360	4.10	204	-	-
HBLPOWER	EQ	26-Dec-2023	443.30	445.25	455.75	440.00	446.40	445.80	448.89	1552398	6968.58	48077	489460	31.53
HBSL	BE	26-Dec-2023	70.35	71.40	72.00	70.05	71.20	71.45	71.37	5658	4.04	107	-	-
HCC	EQ	26-Dec-2023	29.05	29.20	29.30	28.45	28.65	28.60	28.78	17057435	4909.84	14234	7621507	44.68
HCG	EQ	26-Dec-2023	367.70	369.40	378.00	365.95	369.05	370.85	372.19	106636	396.88	6756	59144	55.46
HCL-INSYS	EQ	26-Dec-2023	21.85	22.40	22.75	21.35	22.05	22.05	22.02	4581405	1008.94	8502	2819247	61.54
HCLTECH	EQ	26-Dec-2023	1462.70	1462.70	1467.35	1442.15	1459.90	1458.15	1457.91	1363265	19875.24	95516	673498	49.40
HDFCAMC	EQ	26-Dec-2023	3221.50	3221.50	3290.45	3188.00	3200.00	3195.45	3236.45	575586	18628.57	53639	276261	48.00
HDFCBANK	EQ	26-Dec-2023	1670.85	1673.25	1685.95	1668.55	1684.10	1682.45	1678.46	9022928	151445.82	243596	5004732	55.47
HDFCBSE500	EQ	26-Dec-2023	30.15	30.15	30.49	29.50	30.35	30.34	30.25	22906	6.93	260	14412	62.92
HDFCGOLD	EQ	26-Dec-2023	54.67	55.19	55.19	54.66	55.00	54.97	54.95	258242	141.91	1852	169693	65.71
HDFCGROWTH	EQ	26-Dec-2023	107.82	109.80	109.80	107.17	107.76	107.89	107.65	1372	1.48	91	809	58.97
HDFCLIFE	EQ	26-Dec-2023	639.85	641.00	645.90	634.00	639.90	638.00	639.77	2202221	14089.19	112207	947110	43.01
HDFCLIQUID	EQ	26-Dec-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	1879	18.79	22	1398	74.40
HDFCLOWVOL	EQ	26-Dec-2023	16.97	16.97	17.08	16.51	16.99	17.03	16.98	5823	0.99	172	4749	81.56
HDFCMID150	EQ	26-Dec-2023	16.74	16.75	17.10	16.75	16.90	16.85	16.88	237062	40.01	1485	200370	84.52
HDFCMOMENT	EQ	26-Dec-2023	26.99	27.50	27.60	26.99	27.35	27.33	27.26	102533	27.95	403	75924	74.05
HDFCNEXT50	EQ	26-Dec-2023	52.16	52.90	52.90	52.31	52.59	52.80	52.75	6561	3.46	126	5302	80.81
HDFCNIF100	EQ	26-Dec-2023	21.80	22.00	22.20	21.79	21.85	21.90	21.90	12451	2.73	206	11473	92.15
HDFCNIFBAN	EQ	26-Dec-2023	480.40	485.47	485.47	480.41	483.90	482.63	481.84	8830	42.55	112	6507	73.69
HDFCNIFIT	EQ	26-Dec-2023	362.50	362.00	364.36	358.01	360.16	360.93	360.81	1441	5.20	97	1176	81.61
HDFCNIFTY	EQ	26-Dec-2023	233.27	233.89	235.00	233.00	234.75	234.70	234.66	252729	593.04	1069	223921	88.60
HDFCPVTBAN	EQ	26-Dec-2023	247.52	251.25	251.25	246.60	247.95	247.61	247.34	2181	5.39	61	1786	81.89
HDFCQUAL	EQ	26-Dec-2023	49.44	50.43	50.43	49.38	49.79	49.94	49.76	2238	1.11	98	1602	71.58
HDFCSENSEX	EQ	26-Dec-2023	785.04	772.02	789.00	761.50	785.00	784.92	784.93	2175	17.07	234	1643	75.54
HDFCSILVER	EQ	26-Dec-2023	73.48	73.77	73.77	73.33	73.48	73.48	73.51	116217	85.44	708	100017	86.06
HDFCSML250	EQ	26-Dec-2023	139.48	141.00	141.00	138.52	138.90	138.84	138.86	281822	391.33	3337	226935	80.52
HDFCVALUE	EQ	26-Dec-2023	115.83	115.98	117.62	115.98	116.85	116.85	116.90	3381	3.95	74	1700	50.28
HDIL	BZ	26-Dec-2023	4.50	4.30	4.30	4.30	4.30	4.30	4.30	98929	4.25	92	-	-
HEADSUP	EQ	26-Dec-2023	15.05	15.45	15.65	14.85	15.10	15.05	15.17	316129	47.95	980	282193	89.27
HEALTHIETF	EQ	26-Dec-2023	105.00	105.00	108.15	104.79	106.45	106.45	106.19	29525	31.35	310	25774	87.30
HEALTHY	EQ	26-Dec-2023	10.49	10.49	10.69	10.49	10.62	10.61	10.59	370886	39.26	1715	203202	54.79
HECPROJECT	BE	26-Dec-2023	91.50	96.05	96.05	95.10	96.05	96.05	96.05	28152	27.04	321	-	-
HEG	EQ	26-Dec-2023	1763.90	1765.00	1811.30	1755.15	1791.70	1798.20	1790.23	225592	4038.61	17339	52321	23.19
HEIDELBERG	EQ	26-Dec-2023	230.45	230.45	233.45	228.25	230.60	231.80	231.57	267715	619.96	7978	138459	51.72
HEMIPROP	EQ	26-Dec-2023	151.40	151.00	159.00	149.30	157.30	157.75	155.92	2762716	4307.65	25927	1178159	42.64
HERANBA	EQ	26-Dec-2023	365.20	366.75	377.30	366.75	373.00	372.80	373.80	204424	764.14	11708	99138	48.50
HERCULES	EQ	26-Dec-2023	337.30	347.70	359.40	345.00	355.10	353.30	353.01	88018	310.71	6370	36403	41.36
HERITGFOOD	EQ	26-Dec-2023	270.45	271.40	305.90	271.00	304.40	303.40	294.49	7244313	21333.47	106367	1695443	23.40
HEROMOTOCO	EQ	26-Dec-2023	3935.70	3949.95	4079.00	3935.10	4040.00	4067.45	4045.03	1149831	46511.02	80885	334815	29.12
HESTERBIO	EQ	26-Dec-2023	1465.90	1465.90	1472.35	1446.00	1450.00	1452.20	1457.97	4591	66.94	610	3459	75.34
HEUBACHIND	EQ	26-Dec-2023	594.30	595.00	632.80	595.00	621.60	617.55	617.15	277290	1711.31	11123	195833	70.62
HEXATRADEX	EQ	26-Dec-2023	156.00	156.00	162.40	153.90	155.15	156.80	158.09	22391	35.40	2627	5954	26.59
HFCL	EQ	26-Dec-2023	82.00	82.75	86.70	82.65	85.70	85.80	84.95	89498056	76027.79	226775	20324458	22.71
HGINFRA	EQ	26-Dec-2023	819.40	823.00	826.55	808.20	814.00	811.35	813.81	149939	1220.22	11029	86471	57.67
HGS	EQ	26-Dec-2023	995.00	996.00	1009.95	993.00	998.60	997.00	998.89	17292	172.73	2524	8495	49.13
HIGREEN	SM	26-Dec-2023	180.80	184.70	185.95	179.00	181.00	180.15	180.64	195200	352.60	62	163200	83.61
HIKAL	EQ	26-Dec-2023	303.95	304.05	314.80	304.05	312.35	313.25	311.21	954625	2970.92	22496	441664	46.27
HIL	EQ	26-Dec-2023	2803.80	2811.95	2832.90	2750.00	2788.90	2772.45	2788.63	6135	171.08	1593	3808	62.07
HILTON	EQ	26-Dec-2023	133.40	136.90	136.90	130.10	131.90	131.50	132.02	72229	95.36	1029	28509	39.47
HIMATSEIDE	EQ	26-Dec-2023	170.50	171.00	171.80	168.10	169.00	168.95	169.58	287213	487.06	7416	158183	55.08
HINDALCO	EQ	26-Dec-2023	570.45	574.95	580.85	570.50	578.10	579.85	576.28	4649730	26795.23	95503	2087405	44.89
HINDCOMPOS	EQ	26-Dec-2023	440.15	445.00	445.00	434.60	437.90	437.85	438.27	6712	29.42	1023	3528	52.56
HINDCON	EQ	26-Dec-2023	63.95	64.90	69.70	58.35	60.80	61.25	63.97	2337595	1495.34	15130	1079901	46.20
HINDCOPPER	EQ	26-Dec-2023	226.60	229.00	238.25	229.00	232.90	233.25	233.98	24458460	57228.50	132917	6177792	25.26
HINDMOTORS	EQ	26-Dec-2023	16.30	16.70	16.95	16.35	16.60	16.55	16.61	394317	65.50	1852	243851	61.84
HINDNATGLS	BE	26-Dec-2023	23.95	25.10	25.10	22.75	22.75	22.75	23.91	546048	130.57	504	-	-
HINDOILEXP	EQ	26-Dec-2023	181.25	182.35	186.50	180.80	183.00	183.30	183.39	1914128	3510.28	22374	789379	41.24
HINDPETRO	EQ	26-Dec-2023	369.30	370.90	392.00	366.80	384.80	384.15	383.78	14436968	55405.84	107514	4775968	33.08
HINDUNILVR	EQ	26-Dec-2023	2575.60	2575.60	2591.65	2567.05	2590.00	2584.75	2580.02	893776	23059.56	65199	628737	70.35
HINDWAREAP	EQ	26-Dec-2023	511.45	512.05	515.50	498.00	499.50	500.10	500.44	140231	701.78	4323	114932	81.96
HINDZINC	EQ	26-Dec-2023	309.90	311.05	312.90	310.00	311.50	311.70	311.66	311187	969.86	11395	185898	59.74
HIRECT	EQ	26-Dec-2023	551.95	563.05	581.00	551.20	552.50	554.70	570.15	29163	166.27	1077	20825	71.41
HISARMETAL	EQ	26-Dec-2023	200.40	205.00	205.00	197.00	200.75	199.60	200.65	7147	14.34	284	5490	76.82
HITECH	EQ	26-Dec-2023	99.95	100.30	113.30	100.30	112.90	112.25	108.34	7439722	8059.96	31882	3326803	44.72
HITECHCORP	EQ	26-Dec-2023	263.10	264.00	271.35	259.05	263.00	262.90	263.48	17883	47.12	776	11459	64.08
HITECHGEAR	EQ	26-Dec-2023	459.45	459.70	472.00	445.95	457.00	453.80	457.45	33234	152.03	1905	14268	42.93
HLEGLAS	EQ	26-Dec-2023	532.00	539.00	545.00	537.35	543.00	540.75	540.44	78720	425.43	8116	34165	43.40
HLVLTD	EQ	26-Dec-2023	27.75	27.90	28.70	27.40	28.15	28.40	28.01	1235092	345.91	4620	586388	47.48
HMAAGRO	EQ	26-Dec-2023	767.90	782.00	784.00	771.80	780.00	776.15	777.07	114586	890.42	4839	80580	70.32
HMT	BZ	26-Dec-2023	54.60	54.60	56.50	53.00	54.45	53.65	54.78	33329	18.26	276	-	-
HMVL	EQ	26-Dec-2023	92.10	91.85	98.00	89.90	94.00	95.75	94.41	485885	458.71	5668	233716	48.10
HNDFDS	EQ	26-Dec-2023	554.45	559.00	559.00	548.00	551.95	550.85	550.71	44921	247.38	5135	23198	51.64
HNGSNGBEES	EQ	26-Dec-2023	245.25	245.98	247.25	244.25	247.00	246.78	245.94	46950	115.47	1179	34709	73.93
HOLMARC	SM	26-Dec-2023	106.55	106.55	106.55	101.50	102.50	102.50	103.06	42000	43.28	14	27000	64.29
HOMEFIRST	EQ	26-Dec-2023	994.60	994.60	1013.50	954.20	960.30	959.05	963.87	461949	4452.60	20622	329000	71.22
HONASA	EQ	26-Dec-2023	425.30	430.00	443.00	430.00	436.15	436.50	437.05	956054	4178.42	20471	531355	55.58
HONAUT	EQ	26-Dec-2023	35109.35	35299.35	35871.45	35150.40	35750.00	35735.95	35633.11	6141	2188.23	2283	3511	57.17
HONDAPOWER	EQ	26-Dec-2023	2371.20	2383.10	2395.00	2360.00	2365.00	2374.90	2375.11	3693	87.71	893	1960	53.07
HOVS	BE	26-Dec-2023	78.75	79.75	81.35	75.60	79.10	79.15	78.78	42805	33.72	279	-	-
HPAL	EQ	26-Dec-2023	96.65	96.95	109.00	95.40	103.50	103.30	103.56	2030625	2102.82	18764	778734	38.35
HPIL	BE	26-Dec-2023	114.00	114.00	114.00	114.00	114.00	114.00	114.00	24	0.03	5	-	-
HPL	EQ	26-Dec-2023	214.15	214.20	215.00	209.35	211.45	210.40	211.37	205564	434.51	4071	125394	61.00
HSCL	EQ	26-Dec-2023	286.55	288.15	308.00	288.15	307.00	307.35	301.66	5588071	16857.24	39828	2985039	53.42
HTMEDIA	EQ	26-Dec-2023	25.75	25.75	26.75	25.60	26.60	26.40	26.09	578899	151.04	2309	299806	51.79
HUBTOWN	EQ	26-Dec-2023	88.20	88.50	90.00	83.80	84.50	84.60	86.71	541370	469.41	2003	419234	77.44
HUDCO	EQ	26-Dec-2023	105.60	106.10	106.80	104.70	105.35	105.50	105.67	7790552	8232.60	23211	2528045	32.45
HUDCO	N2	26-Dec-2023	1153.00	1154.00	1160.00	1154.00	1160.00	1159.39	1158.17	1230	14.25	16	884	71.87
HUDCO	N8	26-Dec-2023	1185.00	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
HUDCO	N9	26-Dec-2023	1130.00	1135.00	1135.00	1130.00	1130.00	1130.00	1133.33	45	0.51	4	45	100.00
HUDCO	ND	26-Dec-2023	1158.99	1156.00	1159.70	1156.00	1159.70	1159.70	1156.85	515	5.96	20	515	100.00
HUDCO	NE	26-Dec-2023	1370.00	1365.00	1369.00	1358.00	1363.25	1363.12	1359.47	469	6.38	10	333	71.00
HUHTAMAKI	EQ	26-Dec-2023	287.85	287.85	289.60	284.20	284.70	284.60	285.08	148468	423.25	4580	118158	79.58
HYBRIDFIN	BE	26-Dec-2023	8.15	8.55	8.55	7.75	8.55	8.55	7.87	26535	2.09	31	-	-
IBREALEST	EQ	26-Dec-2023	89.40	89.40	91.60	89.15	89.60	89.70	90.30	8081073	7297.33	20409	2441010	30.21
IBUCCREDIT	NB	26-Dec-2023	890.00	945.00	945.00	945.00	945.00	945.00	945.00	2	0.02	1	2	100.00
IBUCCREDIT	ND	26-Dec-2023	920.00	920.00	920.00	920.00	920.00	920.00	920.00	15	0.14	1	15	100.00
IBUCCREDIT	NG	26-Dec-2023	1040.00	1040.00	1052.00	1040.00	1052.00	1052.00	1046.00	20	0.21	2	10	50.00
IBUCCREDIT	NM	26-Dec-2023	1050.00	973.20	973.20	973.20	973.20	973.20	973.20	10	0.10	1	10	100.00
IBULHSGFIN	AG	26-Dec-2023	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	50	0.52	1	50	100.00
IBULHSGFIN	AJ	26-Dec-2023	1014.60	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
IBULHSGFIN	AP	26-Dec-2023	980.00	980.00	999.00	980.00	999.00	999.00	983.43	72	0.71	4	70	97.22
IBULHSGFIN	AT	26-Dec-2023	999.00	999.00	999.00	999.00		999.00	999.00	10	0.10	2	10	100.00
IBULHSGFIN	BC	26-Dec-2023	989.80	989.80	989.80	989.80	989.80	989.80	989.80	4	0.04	2	4	100.00
IBULHSGFIN	BF	26-Dec-2023	965.00	965.00	965.00	965.00	965.00	965.00	965.00	50	0.48	4	50	100.00
IBULHSGFIN	EQ	26-Dec-2023	210.20	211.00	215.70	208.35	212.40	213.45	212.72	18802869	39996.86	58476	8835357	46.99
IBULHSGFIN	N0	26-Dec-2023	925.00	964.99	964.99	964.99	964.99	964.99	964.99	35	0.34	3	35	100.00
IBULHSGFIN	N8	26-Dec-2023	940.00	966.00	966.00	966.00	966.00	966.00	966.00	8	0.08	1	8	100.00
IBULHSGFIN	N9	26-Dec-2023	955.00	950.00	950.00	950.00	950.00	950.00	950.00	3	0.03	1	3	100.00
IBULHSGFIN	NE	26-Dec-2023	958.98	932.51	954.99	932.50	954.99	954.99	941.09	115	1.08	4	65	56.52
IBULHSGFIN	NN	26-Dec-2023	966.00	1139.00	1139.00	1000.00	1000.00	1000.00	1135.30	384	4.36	3	374	97.40
IBULHSGFIN	Y5	26-Dec-2023	979.00	946.55	946.55	946.55	946.55	946.55	946.55	30	0.28	1	30	100.00
IBULHSGFIN	YG	26-Dec-2023	1040.00	1045.85	1045.85	1045.85	1045.85	1045.85	1045.85	1	0.01	1	1	100.00
IBULHSGFIN	YN	26-Dec-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	77	0.84	5	77	100.00
IBULHSGFIN	Z3	26-Dec-2023	1059.50	1097.80	1097.80	1097.80	1097.80	1097.80	1097.80	5	0.05	1	5	100.00
IBULHSGFIN	ZD	26-Dec-2023	1029.00	1029.00	1055.00	1029.00	1055.00	1055.00	1035.00	13	0.13	2	10	76.92
IBULHSGFIN	ZF	26-Dec-2023	1080.00	979.90	979.90	979.90	979.90	979.90	979.90	5	0.05	1	5	100.00
IBULHSGFIN	ZP	26-Dec-2023	952.27	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBULHSGFIN	ZX	26-Dec-2023	1053.00	1026.68	1026.68	1026.68	1026.68	1026.68	1026.68	1	0.01	1	1	100.00
ICDSLTD	BE	26-Dec-2023	59.90	59.00	59.00	58.70	58.70	58.70	58.98	2328	1.37	16	-	-
ICEMAKE	EQ	26-Dec-2023	636.05	637.00	643.05	628.50	632.05	633.70	634.00	20003	126.82	2946	10431	52.15
ICICIB22	EQ	26-Dec-2023	88.59	89.02	89.89	88.21	89.72	89.71	89.73	928800	833.38	4843	677059	72.90
ICICIBANK	EQ	26-Dec-2023	994.30	994.90	997.50	989.90	995.75	995.10	993.91	14339699	142523.69	431341	9193636	64.11
ICICIGI	EQ	26-Dec-2023	1422.60	1423.00	1439.35	1403.00	1415.85	1416.10	1415.41	398150	5635.44	41121	163764	41.13
ICICIPRULI	EQ	26-Dec-2023	518.95	524.00	524.50	516.95	524.00	523.90	522.22	2194932	11462.48	69765	1470110	66.98
ICIL	EQ	26-Dec-2023	293.15	296.90	299.00	293.45	296.00	295.35	296.63	373154	1106.88	15603	223203	59.82
ICRA	EQ	26-Dec-2023	5571.50	5635.00	5638.00	5529.70	5550.00	5545.80	5559.85	1735	96.46	408	1360	78.39
IDBI	EQ	26-Dec-2023	65.95	66.35	66.70	65.25	65.55	65.45	65.92	5718317	3769.59	15513	2992811	52.34
IDEA	EQ	26-Dec-2023	13.60	13.65	13.75	13.30	13.40	13.35	13.44	328954630	44208.36	75039	45927654	13.96
IDEAFORGE	EQ	26-Dec-2023	829.15	838.60	838.60	813.00	823.00	820.05	827.23	75022	620.61	6178	32077	42.76
IDFC	EQ	26-Dec-2023	124.20	124.00	124.90	123.30	124.35	124.35	124.24	4192707	5208.90	28123	1994096	47.56
IDFCFIRSTB	EQ	26-Dec-2023	88.45	88.70	89.00	88.00	88.60	88.50	88.59	15950825	14130.25	64787	6689129	41.94
IDFNIFTYET	EQ	26-Dec-2023	229.42	229.42	235.00	225.80	230.00	234.79	230.75	467	1.08	37	339	72.59
IEL	BE	26-Dec-2023	11.20	11.00	11.00	11.00	11.00	11.00	11.00	46571	5.12	113	-	-
IEX	EQ	26-Dec-2023	152.55	152.50	157.30	151.55	156.25	156.40	155.38	21794223	33863.91	103870	9346527	42.89
IFBAGRO	EQ	26-Dec-2023	480.45	484.55	486.40	475.00	479.65	476.65	481.75	10585	50.99	892	5359	50.63
IFBIND	EQ	26-Dec-2023	908.15	905.50	955.00	905.50	924.00	933.50	931.23	74329	692.17	8410	31578	42.48
IFCI	EQ	26-Dec-2023	28.40	28.55	28.60	28.00	28.10	28.15	28.26	15151450	4281.73	13703	4095597	27.03
IFCI	NH	26-Dec-2023	1010.00	1010.00	1010.00	1008.11	1009.50	1009.50	1009.27	538	5.43	9	538	100.00
IFCI	NL	26-Dec-2023	1065.00	1070.00	1080.50	1070.00	1074.00	1075.35	1071.39	432	4.63	11	420	97.22
IFGLEXPOR	EQ	26-Dec-2023	767.40	767.45	797.95	767.45	794.00	789.50	783.39	24308	190.43	4499	12069	49.65
IGARASHI	EQ	26-Dec-2023	516.60	511.05	520.80	505.20	514.00	509.60	509.85	64026	326.44	4587	33220	51.89
IGL	EQ	26-Dec-2023	408.05	408.65	413.45	408.15	412.00	411.85	411.67	1976711	8137.61	32087	1167047	59.04
IGPL	EQ	26-Dec-2023	457.00	460.00	470.90	455.20	468.00	468.55	464.37	69106	320.90	6310	32673	47.28
IIFCL	N1	26-Dec-2023	1210.00	1200.00	1217.00	1200.00	1215.21	1215.21	1208.70	3300	39.89	5	1700	51.52
IIFL	EQ	26-Dec-2023	572.60	573.00	594.80	566.75	594.00	592.40	583.10	4364480	25449.50	70706	2296994	52.63
IIFL	N7	26-Dec-2023	1045.00	1197.00	1197.00	1049.00	1049.00	1049.00	1132.65	230	2.61	3	230	100.00
IIFL	NC	26-Dec-2023	1005.00	1002.00	1002.00	1001.75	1001.75	1001.75	1001.86	44	0.44	2	44	100.00
IIFL	NE	26-Dec-2023	1050.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	170	1.76	6	170	100.00
IIFL	NF	26-Dec-2023	973.94	973.94	975.45	968.51	968.62	968.62	970.35	2356	22.86	23	2119	89.94
IIFL	NG	26-Dec-2023	1160.00	1239.00	1239.00	1160.00	1160.00	1160.00	1233.10	1005	12.39	22	1005	100.00
IIFL	NJ	26-Dec-2023	995.00	983.93	1009.60	981.00	995.00	995.00	994.09	495	4.92	10	200	40.40
IIFL	NK	26-Dec-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	2043	23.49	19	2043	100.00
IIFL	NL	26-Dec-2023	944.90	944.00	947.95	943.00	947.95	947.95	945.19	516	4.88	12	516	100.00
IIFL	NN	26-Dec-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	25	0.27	1	25	100.00
IIFL	NO	26-Dec-2023	1022.20	1036.00	1036.00	1035.80	1035.80	1035.80	1035.96	120	1.24	4	120	100.00
IIFL	NP	26-Dec-2023	1026.10	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	5	100	100.00
IIFL	NQ	26-Dec-2023	1005.00	1004.00	1011.00	1004.00	1005.50	1009.19	1007.70	285	2.87	8	285	100.00
IIFL	NS	26-Dec-2023	929.03	936.99	945.00	926.50	936.00	931.70	930.87	388	3.61	42	358	92.27
IIFL	NV	26-Dec-2023	983.80	983.80	983.80	983.80	983.80	983.80	983.80	20	0.20	1	20	100.00
IIFL	NW	26-Dec-2023	974.00	974.00	974.00	974.00	974.00	974.00	974.00	61	0.59	3	61	100.00
IIFL	NX	26-Dec-2023	949.80	949.80	949.80	949.80	949.80	949.80	949.80	85	0.81	4	85	100.00
IIFL	NZ	26-Dec-2023	917.70	918.00	918.00	907.50	907.50	907.50	909.38	62	0.56	6	62	100.00
IIFL	Y0	26-Dec-2023	940.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	2	10	100.00
IIFL	Y1	26-Dec-2023	929.28	930.00	930.00	930.00	930.00	930.00	930.00	5	0.05	3	5	100.00
IIFLSEC	EQ	26-Dec-2023	137.40	138.75	149.40	134.20	147.40	145.60	142.61	1577014	2248.95	16221	701208	44.46
IIHFL	N4	26-Dec-2023	978.00	978.00	978.00	976.10	978.00	978.00	976.98	898	8.77	11	898	100.00
IIHFL	N5	26-Dec-2023	974.77	974.76	974.76	966.12	973.80	968.00	967.69	1661	16.07	19	1555	93.62
IIHFL	N6	26-Dec-2023	1101.13	1101.13	1101.13	1101.13	1101.13	1101.13	1101.13	200	2.20	1	200	100.00
IIHFL	N9	26-Dec-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	40	0.37	1	40	100.00
IIHFL	NC	26-Dec-2023	932.00	932.00	932.00	930.01	932.00	932.00	931.94	576	5.37	4	576	100.00
IIHFL	ND	26-Dec-2023	935.00	935.00	935.00	930.00	930.00	930.00	930.13	77	0.72	4	77	100.00
IITL	BE	26-Dec-2023	179.55	179.60	182.90	174.00	174.55	174.55	179.21	1122	2.01	32	-	-
IKIO	EQ	26-Dec-2023	342.90	344.65	344.65	330.90	336.35	335.80	336.54	368873	1241.40	15977	216912	58.80
IL&FSENGG	BZ	26-Dec-2023	25.70	26.75	26.95	25.75	26.95	26.95	26.28	52666	13.84	68	-	-
IL&FSTRANS	BZ	26-Dec-2023	5.05	5.30	5.30	5.00	5.20	5.00	5.19	104862	5.45	185	-	-
IMAGICAA	EQ	26-Dec-2023	57.55	58.00	61.70	57.60	59.50	59.25	60.09	5483786	3295.18	13416	2197553	40.07
IMFA	EQ	26-Dec-2023	490.75	492.00	497.00	485.15	495.00	494.55	490.06	99799	489.08	7629	46443	46.54
IMPAL	EQ	26-Dec-2023	1047.20	1041.10	1082.95	1041.10	1046.35	1047.90	1051.93	3566	37.51	714	2213	62.06
IMPEXFERRO	BE	26-Dec-2023	3.45	3.55	3.60	3.40	3.60	3.60	3.57	304544	10.87	200	-	-
INCREDIBLE	BE	26-Dec-2023	31.05	31.15	31.65	31.15	31.65	31.65	31.38	8378	2.63	15	-	-
INDBANK	EQ	26-Dec-2023	40.15	41.45	42.05	38.60	39.30	39.35	40.13	690649	277.15	2211	416106	60.25
INDHOTEL	EQ	26-Dec-2023	439.20	440.45	443.60	435.00	436.00	436.55	438.67	1207519	5296.99	31764	595360	49.30
INDIACEM	EQ	26-Dec-2023	251.45	251.45	262.40	249.25	262.00	261.30	257.37	4884020	12570.06	27668	1306123	26.74
INDIAGLYCO	EQ	26-Dec-2023	740.35	739.50	759.90	731.95	758.95	756.20	748.37	167776	1255.59	9513	82385	49.10
INDIAMART	EQ	26-Dec-2023	2711.75	2734.00	2768.00	2721.25	2750.05	2750.80	2751.69	159084	4377.50	17592	70260	44.17
INDIANB	EQ	26-Dec-2023	412.20	417.00	417.55	408.00	409.90	409.70	412.42	2693304	11107.75	55626	1670410	62.02
INDIANCARD	EQ	26-Dec-2023	273.25	273.25	275.00	265.45	265.90	266.65	269.49	9267	24.97	628	6049	65.27
INDIANHUME	EQ	26-Dec-2023	250.90	251.75	253.10	247.50	250.00	249.20	249.89	50416	125.98	3840	25333	50.25
INDIASHLTR	EQ	26-Dec-2023	550.15	550.20	551.95	525.00	526.00	529.25	535.16	773753	4140.80	32857	418427	54.08
INDIGO	EQ	26-Dec-2023	2871.40	2881.00	2938.30	2864.00	2925.70	2921.10	2911.37	707097	20586.19	58035	411781	58.24
INDIGOPNTS	EQ	26-Dec-2023	1465.60	1474.60	1478.30	1462.00	1470.00	1468.55	1466.89	26861	394.02	4706	13156	48.98
INDIGRID	IV	26-Dec-2023	129.04	128.60	129.89	128.60	128.95	128.97	129.06	578122	746.11	3034	530656	91.79
INDIGRID	NJ	26-Dec-2023	1042.00	1042.51	1043.00	1042.00	1043.00	1043.00	1042.38	1504	15.68	8	1000	66.49
INDLMETER	BZ	26-Dec-2023	6.50	6.20	6.20	6.20	6.20	6.20	6.20	8	0.00	3	-	-
INDNIPPON	EQ	26-Dec-2023	541.85	548.15	560.00	540.00	541.05	543.10	547.44	24452	133.86	2123	11955	48.89
INDOAMIN	EQ	26-Dec-2023	117.40	118.60	133.00	118.60	128.00	129.35	128.65	1409933	1813.90	20890	413113	29.30
INDOBORAX	EQ	26-Dec-2023	221.30	222.00	227.00	210.65	213.55	215.00	217.48	436992	950.36	8597	211298	48.35
INDOCO	EQ	26-Dec-2023	400.05	401.85	402.05	393.85	396.90	399.00	399.66	164092	655.80	5555	116702	71.12
INDORAMA	EQ	26-Dec-2023	52.70	52.70	54.75	52.55	53.95	54.00	53.90	1127043	607.45	5029	574938	51.01
INDOSTAR	BE	26-Dec-2023	164.70	165.95	171.00	164.35	170.00	169.80	169.35	113205	191.71	466	-	-
INDOTECH	BE	26-Dec-2023	599.10	627.90	629.05	611.00	629.05	629.05	624.13	8019	50.05	174	-	-
INDOTHAI	EQ	26-Dec-2023	229.65	229.30	233.80	222.40	228.50	225.70	227.34	3129	7.11	221	1953	62.42
INDOWIND	BE	26-Dec-2023	21.05	21.00	21.00	20.65	20.65	20.65	20.73	145025	30.06	386	-	-
INDRAMEDCO	BE	26-Dec-2023	179.55	179.60	182.70	177.75	179.35	178.65	180.09	80918	145.72	1202	-	-
INDSWFTLAB	EQ	26-Dec-2023	97.00	97.50	99.90	97.00	97.95	97.95	98.78	863600	853.04	6215	452180	52.36
INDSWFTLTD	BE	26-Dec-2023	16.20	17.00	17.00	16.00	17.00	16.95	16.93	55606	9.42	156	-	-
INDTERRAIN	EQ	26-Dec-2023	69.50	69.50	70.90	68.50	69.50	69.85	69.56	206303	143.51	1549	126362	61.25
INDUSINDBK	EQ	26-Dec-2023	1562.35	1562.95	1582.75	1557.00	1572.80	1570.80	1571.86	1129332	17751.51	85088	521101	46.14
INDUSTOWER	EQ	26-Dec-2023	185.80	185.80	187.00	183.70	185.40	185.40	185.33	5776694	10705.96	37048	2137465	37.00
INFIBEAM	EQ	26-Dec-2023	21.70	21.80	22.10	21.60	22.00	21.95	21.89	20798237	4552.43	18153	7929130	38.12
INFINIUM	SM	26-Dec-2023	241.35	247.50	247.50	230.05	235.30	235.30	236.15	5500	12.99	10	5000	90.91
INFOBEAN	EQ	26-Dec-2023	460.30	460.00	472.70	455.00	458.20	456.20	460.23	23026	105.97	3794	11363	49.35
INFOLLION	SM	26-Dec-2023	237.00	236.45	239.40	236.45	239.00	239.00	237.77	7200	17.12	9	6400	88.89
INFOMEDIA	BE	26-Dec-2023	5.75	5.70	6.00	5.55	5.65	5.65	5.77	6814	0.39	19	-	-
INFRABEES	EQ	26-Dec-2023	740.12	748.29	748.29	740.89	747.29	746.64	745.91	4720	35.21	425	3609	76.46
INFRAIETF	EQ	26-Dec-2023	73.01	75.20	76.31	73.01	73.62	73.49	73.44	41502	30.48	283	36347	87.58
INFY	EQ	26-Dec-2023	1562.90	1535.00	1548.00	1523.00	1546.00	1543.95	1539.75	6878067	105905.06	306708	2712704	39.44
INGERRAND	EQ	26-Dec-2023	3091.70	3091.70	3127.45	3080.00	3088.50	3097.75	3101.66	12391	384.33	2887	5962	48.12
INNOVANA	SM	26-Dec-2023	521.00	544.00	547.00	535.00	543.00	543.00	542.19	2000	10.84	8	1600	80.00
INNOVATIVE	SM	26-Dec-2023	5.55	5.55	5.65	5.50	5.60	5.60	5.58	54000	3.02	17	42000	77.78
INOXGREEN	EQ	26-Dec-2023	104.35	104.90	108.50	103.30	105.80	105.40	106.18	2839522	3015.11	13405	1409200	49.63
INOXINDIA	EQ	26-Dec-2023	910.65	911.10	937.65	876.60	920.75	928.85	907.93	3494031	31723.20	120071	1198089	34.29
INOXWIND	EQ	26-Dec-2023	453.25	455.00	480.00	454.50	466.00	466.15	465.65	2079036	9681.10	34885	1007248	48.45
INSECTICID	EQ	26-Dec-2023	691.80	693.50	705.00	687.05	695.10	699.95	697.15	57202	398.78	4113	32622	57.03
INSPIRE	SM	26-Dec-2023	63.00	63.60	64.00	63.60	64.00	64.00	63.89	28000	17.89	14	26000	92.86
INSPIRISYS	BE	26-Dec-2023	89.50	89.00	90.00	85.05	89.15	89.20	88.34	30507	26.95	82	-	-
INTELLECT	EQ	26-Dec-2023	811.70	813.00	829.90	806.35	824.00	823.85	820.24	523146	4291.04	23316	205716	39.32
INTENTECH	EQ	26-Dec-2023	103.30	103.95	107.75	103.15	104.40	103.80	104.81	147101	154.18	1476	80907	55.00
INTLCONV	EQ	26-Dec-2023	94.90	96.00	96.45	94.05	94.10	94.45	94.98	307446	292.01	3428	162287	52.79
INVENTURE	EQ	26-Dec-2023	2.65	2.65	2.75	2.65	2.65	2.70	2.68	3027345	81.28	1742	1846328	60.99
IOB	EQ	26-Dec-2023	42.95	43.20	43.35	42.75	43.00	42.90	42.97	11354779	4879.56	19164	2771155	24.41
IOC	EQ	26-Dec-2023	123.70	123.90	128.50	123.60	127.80	128.05	126.91	30770511	39050.83	98149	10691543	34.75
IOLCP	EQ	26-Dec-2023	468.55	470.70	488.45	470.65	478.90	477.55	480.66	876459	4212.80	33878	322332	36.78
IONEXCHANG	EQ	26-Dec-2023	602.00	608.90	608.90	574.10	578.80	576.60	584.57	337438	1972.57	29685	211230	62.60
IPCALAB	EQ	26-Dec-2023	1062.65	1065.00	1074.90	1055.15	1058.45	1058.60	1061.16	221122	2346.46	14645	123176	55.70
IPL	EQ	26-Dec-2023	354.55	355.00	377.45	353.45	366.00	369.60	368.17	5661540	20844.36	75001	1466964	25.91
IRB	EQ	26-Dec-2023	41.65	41.85	42.25	41.30	41.80	41.85	41.80	12750085	5329.31	26296	4980216	39.06
IRBINVIT	IV	26-Dec-2023	70.52	70.52	70.52	69.51	70.50	70.49	70.46	686143	483.48	1616	652206	95.05
IRCON	EQ	26-Dec-2023	166.60	167.20	173.00	165.70	170.95	171.20	171.00	16634258	28444.92	87680	6283206	37.77
IRCTC	EQ	26-Dec-2023	860.90	865.00	883.90	859.00	870.00	869.80	871.88	6342848	55302.21	113303	1155385	18.22
IREDA	EQ	26-Dec-2023	109.85	103.85	105.75	100.35	102.25	101.95	102.52	98548301	101030.67	472015	48854523	49.57
IREDA	N1	26-Dec-2023	1560.00	1560.00	1560.00	1400.00	1500.00	1500.00	1516.67	18	0.27	4	13	72.22
IREDA	N2	26-Dec-2023	1500.00	1201.25	1225.28	1201.25	1225.28	1225.28	1203.43	33	0.40	3	33	100.00
IREDA	N4	26-Dec-2023	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	200	2.14	3	200	100.00
IREDA	N7	26-Dec-2023	1185.01	1181.35	1181.35	1181.35	1181.35	1181.35	1181.35	100	1.18	1	100	100.00
IRFC	EQ	26-Dec-2023	97.75	98.50	99.30	96.55	97.40	97.40	97.90	77725407	76091.72	226630	18513946	23.82
IRFC	N2	26-Dec-2023	1091.25	1091.25	1091.25	1091.25	1091.25	1091.25	1091.25	23	0.25	6	14	60.87
IRFC	N4	26-Dec-2023	1094.83	1094.83	1094.83	1093.00	1093.98	1093.24	1093.80	168	1.84	13	157	93.45
IRFC	N9	26-Dec-2023	1075.00	1080.00	1080.00	1079.99	1079.99	1079.99	1080.00	26	0.28	2	26	100.00
IRFC	NA	26-Dec-2023	1196.01	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
IRFC	NC	26-Dec-2023	1220.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	10	0.12	1	10	100.00
IRFC	NE	26-Dec-2023	1217.00	1225.00	1225.00	1220.00	1220.00	1220.00	1224.94	81	0.99	3	81	100.00
IRFC	NJ	26-Dec-2023	1127.50	1133.90	1133.90	1106.60	1117.03	1117.03	1115.41	699	7.80	19	684	97.85
IRIS	EQ	26-Dec-2023	131.70	133.00	135.80	130.00	130.00	131.35	132.57	22357	29.64	405	15131	67.68
IRISDOREME	EQ	26-Dec-2023	78.85	79.50	82.70	79.20	80.20	80.35	81.10	279441	226.64	3639	153534	54.94
IRMENERGY	EQ	26-Dec-2023	522.70	531.00	554.00	512.55	553.80	546.60	532.60	1783205	9497.42	62382	838582	47.03
ISEC	EQ	26-Dec-2023	731.60	731.50	743.35	714.30	721.45	721.20	723.55	276801	2002.78	19263	135224	48.85
ISFT	EQ	26-Dec-2023	122.50	122.50	123.40	118.00	119.95	119.00	120.40	26710	32.16	701	20757	77.71
ISGEC	EQ	26-Dec-2023	928.80	937.95	952.00	927.40	939.45	938.50	936.98	65235	611.24	7293	30310	46.46
ISHAN	ST	26-Dec-2023	76.35	77.50	80.15	76.35	76.35	77.05	77.56	89600	69.50	47	83200	92.86
ISMTLTD	EQ	26-Dec-2023	92.15	92.90	93.85	90.60	91.60	91.35	92.27	433877	400.35	4194	228845	52.74
ITBEES	EQ	26-Dec-2023	37.70	37.80	37.80	37.06	37.55	37.55	37.49	5384568	2018.78	19101	3249697	60.35
ITC	EQ	26-Dec-2023	455.20	456.05	458.90	454.70	457.05	456.45	456.90	5871301	26826.02	133599	3481362	59.29
ITDC	EQ	26-Dec-2023	440.40	438.30	471.00	436.20	455.00	455.40	458.71	299153	1372.24	19827	56916	19.03
ITDCEM	EQ	26-Dec-2023	281.35	281.40	283.40	278.55	280.50	280.45	280.38	325830	913.56	6015	159027	48.81
ITETF	EQ	26-Dec-2023	36.05	36.00	36.00	35.41	35.95	35.79	35.75	21989	7.86	200	16634	75.65
ITI	EQ	26-Dec-2023	304.50	306.00	311.60	301.10	303.85	303.00	304.43	2015374	6135.33	22630	424308	21.05
ITIETF	EQ	26-Dec-2023	37.59	37.49	37.60	37.07	37.51	37.49	37.42	307493	115.07	1188	129259	42.04
IVC	BE	26-Dec-2023	12.30	12.60	12.70	11.80	12.00	11.90	12.06	560444	67.57	1549	-	-
IVP	EQ	26-Dec-2023	222.55	221.00	227.00	215.00	218.00	222.10	223.59	24312	54.36	833	13842	56.93
IVZINGOLD	EQ	26-Dec-2023	5565.35	5567.05	5605.15	5567.05	5602.95	5600.60	5588.19	33	1.84	13	8	24.24
IVZINNIFTY	EQ	26-Dec-2023	2371.55	2369.49	2395.56	2369.49	2380.30	2380.30	2385.14	5	0.12	5	4	80.00
IWEL	BE	26-Dec-2023	5118.85	5300.00	5369.90	5165.00	5200.00	5208.25	5300.38	18692	990.75	1658	-	-
IZMO	BE	26-Dec-2023	228.20	239.60	239.60	239.60	239.60	239.60	239.60	7499	17.97	56	-	-
J&KBANK	EQ	26-Dec-2023	127.70	128.00	128.35	124.55	125.35	125.75	126.20	4086418	5157.10	19864	951948	23.30
JAGRAN	EQ	26-Dec-2023	91.55	92.40	94.45	91.20	92.95	93.50	92.78	229574	213.00	2265	125661	54.74
JAGSNPHARM	EQ	26-Dec-2023	389.70	396.95	396.95	388.55	389.00	390.40	392.04	22267	87.29	1182	16089	72.25
JAIBALAJI	BE	26-Dec-2023	747.05	773.85	773.85	720.10	744.00	747.80	754.46	101148	763.13	2752	-	-
JAICORPLTD	EQ	26-Dec-2023	369.00	374.00	387.45	367.55	387.45	387.45	380.01	895804	3404.15	7973	454872	50.78
JAINAM	SM	26-Dec-2023	129.10	134.50	134.50	134.00	134.00	134.00	134.25	2000	2.69	2	2000	100.00
JAIPURKURT	EQ	26-Dec-2023	66.00	66.00	67.40	65.90	67.00	66.45	66.82	16414	10.97	225	11502	70.07
JAMNAAUTO	EQ	26-Dec-2023	108.00	108.50	108.85	107.65	108.50	108.40	108.21	701012	758.55	7599	419200	59.80
JASH	EQ	26-Dec-2023	1521.20	1549.80	1627.00	1543.00	1590.00	1586.75	1581.21	52383	828.28	4201	33763	64.45
JAYAGROGN	EQ	26-Dec-2023	247.85	249.40	256.70	248.25	255.35	254.90	254.05	28297	71.89	2225	14131	49.94
JAYBARMARU	EQ	26-Dec-2023	103.60	103.20	107.00	103.20	105.00	104.30	104.66	42346	44.32	569	27631	65.25
JAYNECOIND	EQ	26-Dec-2023	47.40	47.40	48.35	46.05	47.00	46.55	46.89	302772	141.98	1586	194043	64.09
JAYSREETEA	EQ	26-Dec-2023	110.85	111.90	115.50	109.50	110.20	110.55	112.56	426336	479.88	5197	202062	47.40
JBCHEPHARM	EQ	26-Dec-2023	1618.85	1630.00	1639.85	1589.60	1612.00	1618.55	1609.58	355920	5728.81	34139	158001	44.39
JBMA	EQ	26-Dec-2023	1439.10	1473.95	1473.95	1411.85	1442.95	1440.10	1437.74	97144	1396.68	7352	38967	40.11
JCHAC	EQ	26-Dec-2023	1130.70	1134.95	1137.00	1111.10	1115.00	1121.40	1122.93	22424	251.81	3389	10843	48.35
JETAIRWAYS	BZ	26-Dec-2023	58.55	58.55	59.95	57.00	59.70	59.55	58.88	116689	68.71	701	-	-
JETFREIGHT	EQ	26-Dec-2023	13.45	13.35	13.35	12.75	13.05	13.05	13.05	270826	35.34	849	201803	74.51
JFLLIFE	SM	26-Dec-2023	43.55	43.00	43.45	42.05	43.40	42.80	42.75	34000	14.54	17	26000	76.47
JHS	EQ	26-Dec-2023	25.80	26.15	26.25	25.45	25.60	25.60	25.83	88462	22.85	483	61940	70.02
JINDALPHOT	EQ	26-Dec-2023	610.75	618.90	620.75	600.00	602.80	600.95	604.81	8337	50.42	915	6344	76.09
JINDALPOLY	EQ	26-Dec-2023	621.65	623.00	629.75	622.05	624.60	625.45	625.64	16568	103.66	2309	8670	52.33
JINDALSAW	EQ	26-Dec-2023	424.40	424.70	426.90	418.55	421.55	422.15	421.70	528946	2230.55	19983	278767	52.70
JINDALSTEL	EQ	26-Dec-2023	726.40	735.00	739.15	727.00	728.50	729.70	731.70	1645139	12037.40	32507	478004	29.06
JINDRILL	EQ	26-Dec-2023	770.95	770.00	782.35	754.10	758.00	759.25	764.66	83809	640.85	10720	39935	47.65
JINDWORLD	EQ	26-Dec-2023	305.50	307.00	307.00	301.80	303.80	304.40	304.12	35837	108.99	2375	17956	50.10
JIOFIN	EQ	26-Dec-2023	236.75	237.25	238.00	233.70	234.75	234.70	235.01	11865886	27885.90	113628	8526279	71.86
JISLDVREQS	EQ	26-Dec-2023	33.65	33.70	34.20	32.90	32.95	33.00	33.35	34260	11.42	317	28775	83.99
JISLJALEQS	EQ	26-Dec-2023	63.65	63.95	66.05	63.30	63.60	63.75	64.29	3196205	2054.98	9222	1265905	39.61
JITFINFRA	BE	26-Dec-2023	529.85	530.00	534.90	519.00	526.90	522.15	525.53	16504	86.73	348	-	-
JIWANRAM	SM	26-Dec-2023	16.40	16.20	16.20	16.05	16.10	16.10	16.12	18000	2.90	3	18000	100.00
JKCEMENT	EQ	26-Dec-2023	3782.20	3780.00	3808.95	3735.00	3773.00	3765.40	3772.14	86485	3262.33	9200	45880	53.05
JKIL	EQ	26-Dec-2023	494.60	565.00	593.50	545.95	593.50	593.50	575.23	5588775	32148.34	81954	1250349	22.37
JKLAKSHMI	EQ	26-Dec-2023	870.05	866.00	894.05	865.10	880.00	885.55	884.27	185536	1640.64	13729	83846	45.19
JKPAPER	EQ	26-Dec-2023	389.25	392.00	397.50	389.30	395.25	394.65	394.00	706116	2782.09	15887	279530	39.59
JKTYRE	EQ	26-Dec-2023	383.30	385.00	386.90	374.10	376.90	377.40	379.36	1604786	6087.93	31931	607263	37.84
JLHL	EQ	26-Dec-2023	1147.80	1147.75	1155.70	1102.90	1119.80	1117.70	1122.14	220725	2476.85	14076	174932	79.25
JMA	EQ	26-Dec-2023	80.05	82.05	84.75	81.00	83.80	82.95	83.20	84195	70.05	628	60470	71.82
JMFINANCIL	EQ	26-Dec-2023	97.45	97.80	98.70	95.70	97.00	96.80	97.01	3411032	3308.90	14603	1307205	38.32
JOCIL	EQ	26-Dec-2023	234.80	235.25	239.90	230.60	231.25	231.95	232.55	15537	36.13	525	10042	64.63
JPASSOCIAT	EQ	26-Dec-2023	21.10	21.30	21.60	20.65	20.70	20.85	20.95	18808788	3941.22	10480	10533733	56.00
JPOLYINVST	EQ	26-Dec-2023	625.30	627.00	655.00	619.05	625.00	622.20	631.19	14409	90.95	1919	8276	57.44
JPPOWER	EQ	26-Dec-2023	13.25	13.30	14.30	13.10	14.00	13.95	13.66	92067632	12576.80	36308	39262987	42.65
JSL	EQ	26-Dec-2023	549.10	551.40	559.95	544.00	557.50	557.15	556.02	807502	4489.88	26764	448044	55.49
JSLL	ST	26-Dec-2023	603.65	605.00	609.00	596.10	600.00	600.55	602.04	7560	45.51	37	7560	100.00
JSWENERGY	EQ	26-Dec-2023	409.30	420.00	423.20	413.10	415.50	415.15	418.32	3727266	15591.74	76204	1498781	40.21
JSWHL	EQ	26-Dec-2023	5052.20	5003.00	5400.00	5002.30	5290.00	5285.55	5181.21	68341	3540.89	4852	58568	85.70
JSWINFRA	EQ	26-Dec-2023	220.50	221.30	222.90	219.10	221.20	220.90	220.81	2093766	4623.32	20156	1073083	51.25
JSWSTEEL	EQ	26-Dec-2023	855.30	857.50	863.00	849.95	854.90	852.30	856.17	1294151	11080.15	61880	640710	49.51
JTEKTINDIA	EQ	26-Dec-2023	146.85	146.95	149.50	143.00	146.55	146.15	146.99	357559	525.56	5875	138792	38.82
JTLIND	EQ	26-Dec-2023	241.30	241.75	243.75	235.90	240.40	240.35	238.92	1583583	3783.52	18163	948935	59.92
JUBLFOOD	EQ	26-Dec-2023	581.45	585.00	585.00	569.05	570.00	570.20	573.10	2245311	12867.92	46275	1033099	46.01
JUBLINDS	EQ	26-Dec-2023	613.80	615.00	621.80	600.00	604.00	603.85	606.44	34675	210.28	2803	24566	70.85
JUBLINGREA	EQ	26-Dec-2023	500.25	504.00	505.00	488.30	502.50	502.85	498.45	283184	1411.54	13649	115881	40.92
JUBLPHARMA	EQ	26-Dec-2023	532.65	535.70	545.00	526.05	536.80	537.55	537.91	841906	4528.74	23012	483066	57.38
JUNIORBEES	EQ	26-Dec-2023	552.45	540.30	563.15	540.30	558.00	557.59	556.69	136938	762.31	7566	66102	48.27
JUSTDIAL	EQ	26-Dec-2023	787.35	789.90	799.50	785.05	791.90	793.25	792.61	94626	750.02	6353	37733	39.88
JWL	EQ	26-Dec-2023	323.70	325.00	332.80	318.65	321.00	320.30	323.58	4217799	13648.02	25866	2161638	51.25
JYOTHYLAB	EQ	26-Dec-2023	479.25	481.25	482.90	474.00	478.95	478.05	478.15	239363	1144.50	14044	95990	40.10
JYOTISTRUC	BE	26-Dec-2023	19.25	19.60	19.60	19.00	19.00	19.00	19.48	1485701	289.39	537	-	-
KABRAEXTRU	EQ	26-Dec-2023	416.90	420.00	480.00	418.00	442.50	441.80	440.88	358945	1582.50	12800	76098	21.20
KAJARIACER	EQ	26-Dec-2023	1383.10	1390.40	1399.65	1362.00	1366.00	1365.40	1374.42	39233	539.23	4953	23482	59.85
KAKATCEM	EQ	26-Dec-2023	257.05	261.50	261.50	249.40	251.90	251.70	253.26	27068	68.55	1034	17358	64.13
KALAMANDIR	EQ	26-Dec-2023	277.50	279.25	288.20	273.00	275.00	274.90	279.58	1294407	3618.90	36764	731159	56.49
KALYANIFRG	BE	26-Dec-2023	399.80	419.75	419.75	419.75	419.75	419.75	419.75	1411	5.92	30	-	-
KALYANKJIL	EQ	26-Dec-2023	333.70	335.80	345.00	335.80	342.90	343.30	341.46	2761293	9428.78	55191	1477862	53.52
KAMATHOTEL	EQ	26-Dec-2023	277.55	278.00	278.15	264.25	268.25	267.40	270.41	72328	195.58	2104	46613	64.45
KAMDHENU	EQ	26-Dec-2023	291.20	292.05	312.00	291.50	310.85	308.90	304.63	511418	1557.91	25695	234013	45.76
KAMOPAINTS	EQ	26-Dec-2023	177.05	178.70	183.90	174.55	175.95	175.65	179.45	982745	1763.57	9853	443428	45.12
KANANIIND	EQ	26-Dec-2023	7.50	7.65	7.70	7.35	7.55	7.60	7.56	658414	49.78	2355	484328	73.56
KANORICHEM	EQ	26-Dec-2023	135.35	136.80	145.00	134.85	142.90	141.75	142.02	611309	868.17	10743	238330	38.99
KANPRPLA	EQ	26-Dec-2023	118.70	120.80	120.80	117.65	118.80	118.50	118.86	6595	7.84	210	4230	64.14
KANSAINER	EQ	26-Dec-2023	322.45	321.25	326.95	320.85	324.70	325.25	323.92	133274	431.70	7079	62282	46.73
KAPSTON	BE	26-Dec-2023	235.10	245.00	246.85	242.80	246.85	246.85	246.68	6894	17.01	149	-	-
KARMAENG	BE	26-Dec-2023	84.95	83.25	83.25	83.25	83.25	83.25	83.25	296	0.25	20	-	-
KARNIKA	SM	26-Dec-2023	121.95	117.30	122.95	117.30	122.95	121.30	120.02	17600	21.12	11	9600	54.55
KARURVYSYA	EQ	26-Dec-2023	167.00	167.00	167.00	162.90	163.50	163.55	164.96	1841114	3037.17	16939	1254222	68.12
KAUSHALYA	BE	26-Dec-2023	8.30	8.30	8.45	8.30	8.45	8.45	8.45	33684	2.84	54	-	-
KAVVERITEL	BE	26-Dec-2023	14.50	15.15	15.15	14.50	14.65	14.65	14.85	125438	18.63	349	-	-
KAYA	EQ	26-Dec-2023	318.20	318.00	320.00	309.95	314.10	314.05	313.01	19497	61.03	1637	12247	62.81
KAYNES	EQ	26-Dec-2023	2743.50	2725.05	2725.05	2601.00	2628.00	2633.15	2635.84	251352	6625.23	42063	107285	42.68
KBCGLOBAL	EQ	26-Dec-2023	2.00	2.05	2.05	2.00	2.05	2.00	2.02	5562103	112.52	3730	3891251	69.96
KCP	EQ	26-Dec-2023	153.85	158.50	161.00	153.85	155.10	155.00	157.43	1068522	1682.17	17748	400732	37.50
KCPSUGIND	BE	26-Dec-2023	36.95	36.95	36.95	36.95	36.95	36.95	36.95	50656	18.72	164	-	-
KDDL	EQ	26-Dec-2023	2681.15	2670.00	2884.35	2670.00	2765.00	2767.70	2794.02	18831	526.14	6613	10544	55.99
KDL	SM	26-Dec-2023	466.20	485.00	489.50	483.90	489.50	489.50	486.96	9200	44.80	20	8400	91.30
KEC	EQ	26-Dec-2023	598.75	601.70	603.35	591.25	593.00	592.60	594.04	415728	2469.60	16032	314062	75.55
KECL	EQ	26-Dec-2023	111.35	112.00	115.00	111.00	112.25	111.60	112.15	139608	156.57	2834	78514	56.24
KEEPLEARN	BE	26-Dec-2023	6.20	6.10	6.10	6.10	6.10	6.10	6.10	15012	0.92	16	-	-
KEI	EQ	26-Dec-2023	3056.65	3065.00	3087.00	3037.55	3062.85	3061.75	3060.94	105637	3233.49	11997	50662	47.96
KEL	SM	26-Dec-2023	252.30	247.25	247.25	239.70	239.70	239.70	240.40	46800	112.51	36	38400	82.05
KELLTONTEC	EQ	26-Dec-2023	100.90	101.70	103.80	99.05	99.55	99.75	100.36	1405162	1410.19	12391	595589	42.39
KERNEX	BE	26-Dec-2023	586.05	595.00	599.80	560.00	576.15	576.60	579.37	14276	82.71	303	-	-
KESORAMIND	EQ	26-Dec-2023	167.05	167.00	169.75	167.00	168.65	168.95	168.68	909111	1533.52	4044	527168	57.99
KEYFINSERV	BE	26-Dec-2023	118.15	119.25	121.95	117.00	121.50	119.80	119.18	2806	3.34	76	-	-
KFINTECH	EQ	26-Dec-2023	491.85	491.85	505.00	488.70	500.10	502.60	500.48	1041747	5213.77	33050	690200	66.25
KHADIM	BE	26-Dec-2023	370.50	370.50	374.90	361.00	364.00	365.75	366.88	17133	62.86	346	-	-
KHAICHEM	EQ	26-Dec-2023	67.25	67.30	68.65	66.85	67.80	67.80	67.81	174919	118.60	1906	117007	66.89
KHAITANLTD	EQ	26-Dec-2023	57.30	62.00	62.00	58.30	61.60	61.10	60.11	24676	14.83	354	16560	67.11
KHANDSE	EQ	26-Dec-2023	25.35	26.40	27.85	24.55	27.85	27.70	27.30	551421	150.53	2439	169843	30.80
KHFM	SM	26-Dec-2023	53.00	54.00	54.80	53.00	53.00	53.00	53.83	40300	21.70	11	24800	61.54
KICL	EQ	26-Dec-2023	3443.10	3494.75	3494.75	3330.00	3389.00	3397.65	3412.27	13163	449.16	4707	5530	42.01
KILITCH	BE	26-Dec-2023	382.30	387.30	389.00	363.20	375.65	366.60	371.88	17033	63.34	272	-	-
KIMS	EQ	26-Dec-2023	1979.50	2018.25	2052.95	1995.00	1995.00	1999.20	2009.50	71040	1427.55	8970	35549	50.04
KINGFA	EQ	26-Dec-2023	2231.50	2242.70	2350.00	2216.10	2275.05	2286.70	2266.23	4199	95.16	628	2557	60.90
KIOCL	EQ	26-Dec-2023	377.65	379.00	393.30	373.30	378.75	381.15	383.53	565995	2170.76	11221	203219	35.90
KIRIINDUS	EQ	26-Dec-2023	402.20	404.00	415.90	394.85	405.95	406.40	405.82	212159	860.99	4484	84450	39.81
KIRLOSBROS	EQ	26-Dec-2023	907.40	918.20	918.30	892.00	897.00	897.55	899.51	25039	225.23	3734	14380	57.43
KIRLOSENG	EQ	26-Dec-2023	659.35	659.30	672.80	650.95	667.00	669.50	657.85	335879	2209.59	15548	239939	71.44
KIRLOSIND	EQ	26-Dec-2023	3342.80	3386.00	3509.95	3340.95	3490.75	3480.80	3470.40	7323	254.14	1189	4575	62.47
KIRLPNU	EQ	26-Dec-2023	604.60	607.00	609.85	597.00	599.20	599.55	601.87	33362	200.80	2407	23354	70.00
KITEX	EQ	26-Dec-2023	226.25	225.35	233.05	225.05	229.60	229.15	229.14	121024	277.31	4978	56802	46.93
KKCL	EQ	26-Dec-2023	771.60	764.00	795.00	764.00	789.50	783.30	779.40	83931	654.15	5362	60403	71.97
KKVAPOW	SM	26-Dec-2023	621.00	683.10	683.10	683.10	683.10	683.10	683.10	624	4.26	4	624	100.00
KMSUGAR	EQ	26-Dec-2023	31.85	31.90	31.90	31.30	31.60	31.50	31.51	253292	79.80	1436	116396	45.95
KNAGRI	SM	26-Dec-2023	133.85	131.90	134.70	131.90	134.70	134.70	133.30	1600	2.13	2	800	50.00
KNRCON	EQ	26-Dec-2023	260.50	263.00	267.05	260.95	266.35	265.80	263.99	330741	873.11	11144	187556	56.71
KODYTECH	SM	26-Dec-2023	428.45	435.00	514.10	435.00	514.10	513.60	488.35	76800	375.05	90	53600	69.79
KOHINOOR	BE	26-Dec-2023	48.05	48.65	48.90	47.10	47.20	47.15	47.51	67652	32.14	601	-	-
KOKUYOCMLN	EQ	26-Dec-2023	148.45	147.00	149.25	146.00	147.95	147.95	147.41	49245	72.59	1074	28903	58.69
KOLTEPATIL	EQ	26-Dec-2023	482.85	486.90	499.00	476.55	484.50	486.30	481.45	118763	571.78	9794	42778	36.02
KONTOR	SM	26-Dec-2023	78.45	77.80	78.45	77.60	78.20	78.30	78.10	6000	4.69	5	6000	100.00
KOPRAN	EQ	26-Dec-2023	246.45	248.15	252.80	245.50	249.25	250.65	249.07	278372	693.33	11091	107295	38.54
KORE	SM	26-Dec-2023	379.95	380.25	391.00	380.25	391.00	390.85	385.90	6500	25.08	12	4500	69.23
KOTAKALPHA	EQ	26-Dec-2023	40.41	40.41	40.89	40.39	40.58	40.49	40.59	288787	117.21	1024	215513	74.63
KOTAKBANK	EQ	26-Dec-2023	1860.50	1867.00	1899.00	1857.15	1886.15	1886.85	1882.96	4350669	81921.34	200354	2851857	65.55
KOTAKBKETF	EQ	26-Dec-2023	484.76	486.46	489.09	483.89	486.86	486.00	486.01	334787	1627.11	407	328931	98.25
KOTAKCONS	EQ	26-Dec-2023	93.56	95.35	95.35	93.92	94.02	94.11	94.30	336	0.32	25	239	71.13
KOTAKGOLD	EQ	26-Dec-2023	53.36	53.48	53.75	53.48	53.59	53.59	53.60	137911	73.93	1470	96325	69.85
KOTAKIT	EQ	26-Dec-2023	37.40	37.40	37.70	36.84	37.33	37.29	37.32	48581	18.13	472	32132	66.14
KOTAKLIQ	EQ	26-Dec-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10000	100.00	1	10000	100.00
KOTAKLOVOL	EQ	26-Dec-2023	17.18	17.18	17.43	16.80	17.39	17.27	17.34	99690	17.29	202	89789	90.07
KOTAKMID50	EQ	26-Dec-2023	130.15	132.00	132.00	130.00	130.88	130.75	130.71	31429	41.08	534	26493	84.29
KOTAKMNC	EQ	26-Dec-2023	23.75	23.75	24.16	23.68	23.85	23.86	23.85	7996	1.91	79	6089	76.15
KOTAKNIFTY	EQ	26-Dec-2023	229.17	231.00	231.00	229.17	230.83	230.33	229.84	24411	56.11	504	21509	88.11
KOTAKNV20	EQ	26-Dec-2023	129.38	130.98	135.38	128.31	129.96	130.84	130.06	23069	30.00	530	12652	54.84
KOTAKPSUBK	EQ	26-Dec-2023	557.31	567.30	567.30	550.02	557.00	556.41	557.11	14051	78.28	412	5192	36.95
KOTAKSILVE	EQ	26-Dec-2023	74.20	74.78	74.78	73.20	74.15	74.13	74.14	23160	17.17	137	20691	89.34
KOTARISUG	EQ	26-Dec-2023	52.35	53.00	53.75	52.40	52.75	52.85	53.05	152154	80.71	1661	90006	59.15
KOTHARIPET	EQ	26-Dec-2023	147.55	148.95	154.40	148.00	153.90	152.45	151.50	109035	165.18	3288	49119	45.05
KOTHARIPRO	EQ	26-Dec-2023	123.95	125.90	126.35	123.80	125.05	125.70	125.06	10568	13.22	246	6473	61.25
KOTYARK	SM	26-Dec-2023	954.90	960.00	983.95	940.00	952.20	947.80	963.04	14800	142.53	66	9600	64.86
KPIGREEN	EQ	26-Dec-2023	1342.40	1368.00	1368.00	1325.50	1329.80	1331.10	1344.21	196437	2640.53	9204	98094	49.94
KPIL	EQ	26-Dec-2023	631.15	635.65	653.40	631.15	641.00	640.60	640.72	353496	2264.91	19663	127518	36.07
KPITTECH	EQ	26-Dec-2023	1539.35	1547.30	1558.00	1511.00	1529.00	1527.70	1532.50	754780	11566.98	44723	328672	43.55
KPRMILL	EQ	26-Dec-2023	833.25	833.25	838.00	820.00	823.50	824.15	827.94	102444	848.17	8864	44652	43.59
KRBL	EQ	26-Dec-2023	353.90	355.70	361.40	353.00	358.50	359.15	357.91	274343	981.91	7805	135790	49.50
KREBSBIO	EQ	26-Dec-2023	79.40	80.95	80.95	78.65	80.55	80.70	80.34	8835	7.10	150	6959	78.77
KRIDHANINF	BE	26-Dec-2023	3.05	3.10	3.10	2.95	3.05	3.00	3.03	70049	2.12	148	-	-
KRISHANA	EQ	26-Dec-2023	249.55	249.95	253.65	249.00	249.35	249.05	249.95	116186	290.41	1470	100598	86.58
KRISHCA	SM	26-Dec-2023	223.00	222.00	223.90	217.55	222.00	222.95	221.57	15500	34.34	27	11000	70.97
KRISHIVAL	SM	26-Dec-2023	285.00	280.00	280.00	272.00	272.00	272.00	274.75	2000	5.50	3	2000	100.00
KRISHNADEF	SM	26-Dec-2023	382.15	389.80	395.00	380.20	381.05	384.80	387.98	27500	106.70	53	20000	72.73
KRITI	EQ	26-Dec-2023	112.75	113.50	117.20	112.65	116.15	115.35	114.81	97651	112.11	2086	57982	59.38
KRITIKA	BE	26-Dec-2023	10.45	10.65	10.65	10.65	10.65	10.65	10.65	910757	97.00	1731	-	-
KRITINUT	EQ	26-Dec-2023	87.55	88.80	90.00	87.25	88.80	88.00	88.40	40773	36.04	1014	26172	64.19
KRSNAA	EQ	26-Dec-2023	727.20	730.00	748.80	729.95	741.00	744.40	741.40	48983	363.16	5396	26900	54.92
KSB	EQ	26-Dec-2023	3469.05	3469.05	3490.20	3425.35	3434.00	3441.00	3464.34	19913	689.85	4480	8015	40.25
KSCL	EQ	26-Dec-2023	611.40	616.20	624.95	611.40	616.00	616.45	617.80	80825	499.33	6435	39362	48.70
KSHITIJPOL	BE	26-Dec-2023	6.50	6.50	6.70	6.20	6.55	6.30	6.44	400019	25.75	1013	-	-
KSL	EQ	26-Dec-2023	430.45	434.70	489.80	434.70	483.00	483.80	475.62	1287794	6124.97	59840	299148	23.23
KSOLVES	EQ	26-Dec-2023	1232.70	1257.40	1257.95	1200.65	1206.00	1204.50	1215.52	37758	458.96	3692	24944	66.06
KTKBANK	EQ	26-Dec-2023	237.85	239.00	239.00	233.75	235.30	235.70	235.88	816632	1926.31	14006	394013	48.25
KUANTUM	EQ	26-Dec-2023	172.60	172.70	176.25	172.70	174.20	174.70	174.39	52071	90.81	2646	26051	50.03
L&TFH	EQ	26-Dec-2023	152.80	153.85	154.15	152.20	152.90	153.00	153.12	2862578	4383.28	18944	988180	34.52
LAGNAM	EQ	26-Dec-2023	83.20	81.50	83.00	80.45	81.60	81.85	81.68	17817	14.55	219	12436	69.80
LAL	EQ	26-Dec-2023	243.65	253.65	254.85	243.70	252.60	250.70	248.97	1185	2.95	171	658	55.53
LALPATHLAB	EQ	26-Dec-2023	2596.50	2619.00	2633.55	2596.00	2596.00	2600.05	2610.10	168573	4399.93	14820	56106	33.28
LAMBODHARA	EQ	26-Dec-2023	162.65	160.10	164.80	157.55	159.35	158.90	159.79	27613	44.12	871	18766	67.96
LANDMARK	EQ	26-Dec-2023	811.30	811.95	813.95	778.35	787.00	787.00	790.00	117537	928.54	11215	64652	55.01
LAOPALA	EQ	26-Dec-2023	391.15	390.00	391.90	385.90	389.55	387.25	389.01	99773	388.12	9183	54940	55.06
LASA	EQ	26-Dec-2023	27.80	27.50	30.20	27.50	30.00	29.90	29.53	225809	66.67	1332	149313	66.12
LATENTVIEW	EQ	26-Dec-2023	457.30	460.00	465.35	452.80	455.00	454.15	457.15	1032579	4720.38	18351	667364	64.63
LATTEYS	EQ	26-Dec-2023	29.90	30.00	32.20	30.00	32.20	32.05	31.14	65661	20.45	354	46273	70.47
LAURUSLABS	EQ	26-Dec-2023	414.55	418.75	436.70	415.85	435.00	435.45	429.37	8400112	36067.51	98811	1835947	21.86
LAXMICOT	EQ	26-Dec-2023	24.40	28.00	29.25	27.30	27.90	28.10	28.59	3370588	963.64	7660	755273	22.41
LAXMIMACH	EQ	26-Dec-2023	13316.65	13316.65	13396.95	13162.70	13186.00	13199.60	13268.55	4073	540.43	1298	2233	54.82
LCCINFOTEC	EQ	26-Dec-2023	2.40	2.40	2.45	2.30	2.35	2.35	2.38	303476	7.21	221	213573	70.38
LEMERITE	SM	26-Dec-2023	43.95	44.00	44.00	42.35	42.60	42.60	42.89	6400	2.74	4	6400	100.00
LEMONTREE	EQ	26-Dec-2023	121.45	121.70	122.15	119.75	120.40	120.45	120.89	3138284	3793.74	21227	1664834	53.05
LEXUS	EQ	26-Dec-2023	51.35	51.30	54.70	49.10	51.50	51.60	52.51	316943	166.43	2604	166344	52.48
LFIC	EQ	26-Dec-2023	203.10	220.00	220.00	190.35	191.95	193.30	204.45	294466	602.04	6667	142526	48.40
LGBBROSLTD	EQ	26-Dec-2023	1312.00	1318.00	1339.70	1271.45	1276.00	1276.60	1284.65	47602	611.52	6236	21725	45.64
LGBFORGE	EQ	26-Dec-2023	12.70	12.75	12.80	12.20	12.45	12.50	12.48	346814	43.28	931	178277	51.40
LGHL	BE	26-Dec-2023	158.15	162.10	165.00	151.05	151.05	151.75	162.28	150	0.24	21	-	-
LIBAS	EQ	26-Dec-2023	17.80	18.00	19.00	17.50	18.60	18.50	18.42	601213	110.74	1591	379341	63.10
LIBERTSHOE	EQ	26-Dec-2023	280.80	282.00	287.50	280.55	285.90	286.10	284.10	87785	249.40	3253	40820	46.50
LICHSGFIN	EQ	26-Dec-2023	517.30	517.30	519.90	511.85	515.50	513.80	514.22	1670024	8587.57	44378	756976	45.33
LICI	EQ	26-Dec-2023	792.80	795.00	798.60	780.00	782.05	781.30	786.60	1907597	15005.21	43274	756563	39.66
LICMFGOLD	EQ	26-Dec-2023	5720.35	5750.00	5782.45	5733.00	5735.05	5742.40	5752.30	228	13.12	86	131	57.46
LICNETFGSC	EQ	26-Dec-2023	24.40	23.91	24.40	23.70	24.40	24.40	24.29	28219	6.86	110	24154	85.59
LICNETFN50	EQ	26-Dec-2023	232.76	239.99	239.99	231.45	232.50	232.49	232.77	254	0.59	44	126	49.61
LICNETFSEN	EQ	26-Dec-2023	785.41	782.00	785.38	772.60	785.38	783.89	781.79	155	1.21	26	88	56.77
LICNFNHGP	EQ	26-Dec-2023	228.93	228.93	232.00	226.80	232.00	231.20	228.15	1004	2.29	61	735	73.21
LIKHITHA	EQ	26-Dec-2023	281.90	284.20	284.90	279.15	281.00	280.25	281.01	148186	416.42	5464	87020	58.72
LINC	EQ	26-Dec-2023	669.60	676.30	679.85	656.90	660.00	661.05	673.11	47103	317.05	1653	40860	86.75
LINCOLN	EQ	26-Dec-2023	620.15	623.30	628.80	613.55	620.20	619.95	620.66	37563	233.14	4208	17081	45.47
LINDEINDIA	EQ	26-Dec-2023	5720.40	5754.90	5754.90	5656.00	5700.00	5688.85	5686.30	24962	1419.42	5375	14429	57.80
LIQUID	EQ	26-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	90908	909.08	88	77563	85.32
LIQUIDBEES	EQ	26-Dec-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	2083374	20833.70	7865	1714642	82.30
LIQUIDETF	EQ	26-Dec-2023	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	613246	6132.46	696	581278	94.79
LIQUIDIETF	EQ	26-Dec-2023	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	158611	1586.11	300	78610	49.56
LIQUIDSBI	EQ	26-Dec-2023	999.99	1000.01	1000.01	999.99	999.99	1000.00	1000.01	5168	51.68	22	5167	99.98
LLOYDS	SM	26-Dec-2023	99.70	99.70	99.70	98.00	98.00	98.10	98.49	4000	3.94	4	4000	100.00
LLOYDS-RE	BE	26-Dec-2023	30.30	35.00	35.00	21.65	27.25	27.00	26.31	1236043	325.25	10886	-	-
LLOYDSENGG	EQ	26-Dec-2023	45.80	46.70	46.85	44.30	46.00	45.60	45.10	1658962	748.22	8214	1214719	73.22
LLOYDSME	EQ	26-Dec-2023	616.25	621.70	639.95	615.00	625.10	625.65	627.05	365093	2289.33	20342	177244	48.55
LODHA	EQ	26-Dec-2023	937.20	937.40	955.00	922.00	952.00	952.80	947.41	472142	4473.14	19177	146469	31.02
LOKESHMACH	EQ	26-Dec-2023	374.20	374.05	390.10	372.80	384.00	382.50	382.10	210747	805.26	4798	118975	56.45
LORDSCHLO	EQ	26-Dec-2023	170.30	182.50	182.50	172.00	175.20	173.70	175.14	12229	21.42	1250	5355	43.79
LOTUSEYE	EQ	26-Dec-2023	83.30	84.60	86.75	82.25	84.50	83.75	84.02	21835	18.35	376	13711	62.79
LOVABLE	EQ	26-Dec-2023	153.40	153.00	156.20	150.90	152.35	151.55	153.15	25233	38.64	825	13810	54.73
LOWVOL	EQ	26-Dec-2023	169.01	174.10	174.10	169.22	170.13	170.13	170.19	477	0.81	39	315	66.04
LOWVOLIETF	EQ	26-Dec-2023	181.93	187.40	187.40	178.10	183.80	183.73	182.76	119053	217.58	1208	97535	81.93
LOYALTEX	EQ	26-Dec-2023	675.10	668.80	686.15	668.30	686.00	672.70	674.31	863	5.82	174	667	77.29
LPDC	BE	26-Dec-2023	7.40	7.40	7.65	7.30	7.35	7.40	7.45	51159	3.81	177	-	-
LT	EQ	26-Dec-2023	3477.95	3477.95	3508.35	3477.95	3491.00	3490.05	3491.26	1072263	37435.53	89263	710068	66.22
LTFOODS	EQ	26-Dec-2023	200.65	210.00	216.00	200.40	203.80	203.45	205.82	3503672	7211.26	42095	1623827	46.35
LTGILTBEES	EQ	26-Dec-2023	24.78	24.78	24.84	24.77	24.84	24.81	24.82	493765	122.54	341	469492	95.08
LTIM	EQ	26-Dec-2023	6229.10	6240.00	6288.25	6206.10	6270.00	6259.70	6250.48	271488	16969.31	45308	114829	42.30
LTTS	EQ	26-Dec-2023	5204.55	5224.80	5250.00	5177.20	5210.00	5197.50	5217.48	120235	6273.23	17489	44462	36.98
LUMAXIND	EQ	26-Dec-2023	2496.10	2515.30	2537.45	2463.10	2475.00	2495.30	2487.59	5451	135.60	1227	2879	52.82
LUMAXTECH	EQ	26-Dec-2023	384.25	386.05	391.85	382.30	389.30	389.15	387.50	159636	618.59	9934	81342	50.95
LUPIN	EQ	26-Dec-2023	1265.10	1268.80	1290.00	1266.10	1289.00	1282.65	1275.63	869887	11096.57	28250	402436	46.26
LUXIND	EQ	26-Dec-2023	1321.85	1328.00	1338.30	1317.00	1331.80	1330.95	1325.81	40175	532.65	5957	23039	57.35
LXCHEM	EQ	26-Dec-2023	278.60	279.05	290.50	278.45	289.75	289.10	286.62	1843556	5284.01	31737	696474	37.78
LYKALABS	BE	26-Dec-2023	122.00	122.90	126.00	122.50	125.50	125.35	124.52	49057	61.08	440	-	-
LYPSAGEMS	EQ	26-Dec-2023	7.30	7.75	7.75	6.65	7.05	6.95	7.20	669307	48.21	1299	466271	69.66
M&M	EQ	26-Dec-2023	1634.25	1640.90	1669.00	1634.50	1657.10	1662.25	1659.40	1203594	19972.38	85702	597105	49.61
M&MFIN	EQ	26-Dec-2023	267.40	268.50	271.15	267.40	270.80	270.60	269.54	3009729	8112.31	24944	1795202	59.65
M&MFIN	N1	26-Dec-2023	1020.00	1010.00	1039.00	1010.00	1039.00	1039.00	1011.81	160	1.62	2	160	100.00
M&MFIN	N2	26-Dec-2023	1058.00	1061.68	1061.69	1058.05	1061.00	1061.00	1060.99	165	1.75	5	140	84.85
MAANALU	EQ	26-Dec-2023	130.45	130.45	132.60	130.15	131.70	131.15	131.46	46897	61.65	1129	31605	67.39
MACPOWER	BE	26-Dec-2023	648.00	656.80	656.80	635.05	635.05	635.05	644.08	3772	24.29	105	-	-
MADHAV	EQ	26-Dec-2023	53.20	54.40	60.50	53.50	60.10	59.85	58.83	283270	166.64	2606	155446	54.88
MADHAVBAUG	SM	26-Dec-2023	224.90	224.90	224.90	218.80	221.00	221.00	221.58	2400	5.32	6	2000	83.33
MADHUCON	BE	26-Dec-2023	7.60	7.45	7.45	7.45	7.45	7.45	7.45	32011	2.38	47	-	-
MADHUSUDAN	SM	26-Dec-2023	118.95	118.95	121.60	118.95	121.00	121.00	119.59	44000	52.62	22	44000	100.00
MADRASFERT	EQ	26-Dec-2023	106.20	106.90	108.65	104.55	107.50	107.50	106.77	2072724	2212.97	14311	431456	20.82
MAFANG	EQ	26-Dec-2023	72.50	73.06	73.06	72.50	72.65	72.64	72.71	980862	713.15	4819	822230	83.83
MAGADSUGAR	EQ	26-Dec-2023	667.95	663.15	674.30	650.70	661.00	657.60	661.04	15119	99.94	2002	7393	48.90
MAGNUM	EQ	26-Dec-2023	48.45	47.50	49.95	47.30	47.90	48.10	48.22	39140	18.87	513	26821	68.53
MAGSON	SM	26-Dec-2023	134.75	134.60	135.00	134.60	135.00	134.80	134.73	6000	8.08	3	6000	100.00
MAHABANK	EQ	26-Dec-2023	45.60	45.80	46.05	45.10	45.20	45.25	45.49	10718493	4875.44	17065	3318582	30.96
MAHAPEXLTD	EQ	26-Dec-2023	139.25	139.25	141.70	138.15	139.95	138.50	139.31	4699	6.55	204	3786	80.57
MAHASTEEL	EQ	26-Dec-2023	83.55	84.10	84.80	82.15	82.50	82.95	83.39	16621	13.86	312	11073	66.62
MAHEPC	EQ	26-Dec-2023	119.90	120.00	122.25	118.55	120.00	119.15	119.64	16150	19.32	463	10333	63.98
MAHESHWARI	EQ	26-Dec-2023	85.50	85.50	89.75	78.50	79.20	79.20	82.56	1671867	1380.24	5682	662110	39.60
MAHICKRA	SM	26-Dec-2023	105.00	105.00	105.20	105.00	105.20	105.20	105.10	3000	3.15	2	3000	100.00
MAHKTECH	EQ	26-Dec-2023	13.54	13.54	13.54	12.72	13.15	13.07	13.12	3118272	409.03	3378	2099080	67.32
MAHLIFE	EQ	26-Dec-2023	532.35	532.35	545.00	526.05	544.00	540.40	538.24	2180096	11734.21	19269	1991283	91.34
MAHLOG	EQ	26-Dec-2023	389.05	395.00	395.00	384.00	385.00	384.85	388.07	211508	820.79	6354	126196	59.66
MAHSCOOTER	EQ	26-Dec-2023	7596.55	7596.55	7683.55	7466.05	7534.00	7519.85	7581.49	6959	527.60	1828	3606	51.82
MAHSEAMLES	EQ	26-Dec-2023	930.55	928.80	929.90	890.00	923.00	924.75	910.77	381580	3475.30	19967	180958	47.42
MAITHANALL	EQ	26-Dec-2023	1150.75	1164.55	1187.95	1149.95	1163.00	1155.70	1168.18	44378	518.42	7050	20180	45.47
MAITREYA	SM	26-Dec-2023	122.00	122.10	127.60	122.10	125.00	125.15	125.49	57600	72.28	33	44800	77.78
MAKEINDIA	EQ	26-Dec-2023	108.19	110.60	110.60	108.51	109.26	109.49	109.34	18383	20.10	263	15836	86.14
MAKS	ST	26-Dec-2023	88.00	83.60	83.60	83.60	83.60	83.60	83.60	1500	1.25	1	1500	100.00
MAL	SM	26-Dec-2023	51.00	51.05	52.50	51.05	51.40	51.40	51.71	12800	6.62	8	9600	75.00
MALLCOM	EQ	26-Dec-2023	1103.10	1107.85	1131.30	1092.85	1093.25	1099.30	1107.56	27612	305.82	2764	16827	60.94
MALUPAPER	EQ	26-Dec-2023	39.30	40.00	40.95	39.50	40.00	40.00	40.22	76525	30.78	606	39481	51.59
MANAKALUCO	EQ	26-Dec-2023	23.90	23.90	24.90	23.90	24.50	24.45	24.40	56738	13.84	646	35727	62.97
MANAKCOAT	BE	26-Dec-2023	29.85	29.25	29.25	29.25	29.25	29.25	29.25	24532	7.18	94	-	-
MANAKSIA	EQ	26-Dec-2023	130.90	132.20	134.60	131.85	132.90	132.65	133.05	94790	126.12	1975	45948	48.47
MANAKSTEEL	EQ	26-Dec-2023	44.80	45.40	50.45	44.60	48.80	49.00	48.86	1550543	757.54	7925	493617	31.84
MANALIPETC	EQ	26-Dec-2023	80.60	81.60	82.30	79.00	80.60	80.75	80.30	1631995	1310.56	8203	673946	41.30
MANAPPURAM	EQ	26-Dec-2023	176.65	177.15	177.40	170.35	172.00	171.85	173.05	14212063	24593.43	62629	6368015	44.81
MANGALAM	EQ	26-Dec-2023	98.55	100.85	100.85	98.00	98.95	98.95	98.64	30348	29.94	508	15227	50.17
MANGCHEFER	EQ	26-Dec-2023	122.15	122.80	125.45	122.60	124.20	123.70	123.92	530501	657.40	5886	252822	47.66
MANGLMCEM	EQ	26-Dec-2023	697.75	704.00	708.95	680.20	693.90	688.55	692.09	388601	2689.46	19026	162545	41.83
MANINDS	EQ	26-Dec-2023	251.10	251.60	259.00	250.20	251.00	251.85	255.21	367114	936.93	13494	188516	51.35
MANINFRA	EQ	26-Dec-2023	202.55	202.55	207.20	201.75	205.50	205.80	205.11	812563	1666.66	12893	502410	61.83
MANKIND	EQ	26-Dec-2023	1933.30	1935.00	1938.00	1912.10	1929.60	1925.75	1921.27	248178	4768.18	12685	204992	82.60
MANOMAY	EQ	26-Dec-2023	174.10	174.00	174.80	163.15	165.00	164.55	168.83	13514	22.82	981	7102	52.55
MANORAMA	EQ	26-Dec-2023	1849.90	1850.00	1934.60	1850.00	1900.00	1899.65	1887.13	8937	168.65	921	4445	49.74
MANORG	EQ	26-Dec-2023	365.15	362.20	367.95	362.20	364.45	364.75	364.84	7910	28.86	439	4526	57.22
MANUGRAPH	BE	26-Dec-2023	23.80	23.35	23.35	23.35	23.35	23.35	23.35	2734	0.64	18	-	-
MANYAVAR	EQ	26-Dec-2023	1278.35	1290.00	1294.90	1277.00	1284.00	1281.95	1283.51	52963	679.79	7900	31212	58.93
MAPMYINDIA	EQ	26-Dec-2023	2017.10	2017.10	2028.10	1989.95	1989.95	1996.05	2002.00	80071	1603.02	14968	44437	55.50
MARALOVER	EQ	26-Dec-2023	70.25	71.45	72.00	68.80	69.00	69.35	70.27	22788	16.01	641	13620	59.77
MARATHON	EQ	26-Dec-2023	417.80	419.00	425.40	416.25	418.05	420.25	419.55	36902	154.82	2828	20198	54.73
MARCO	SM	26-Dec-2023	52.00	51.00	52.65	51.00	52.65	52.65	51.83	30000	15.55	10	18000	60.00
MARICO	EQ	26-Dec-2023	522.85	527.00	531.30	524.40	529.50	529.45	528.98	615361	3255.16	13173	209137	33.99
MARINE	BE	26-Dec-2023	97.75	102.00	102.00	97.75	99.00	99.50	100.38	409251	410.82	2658	-	-
MARINETRAN	SM	26-Dec-2023	38.45	39.80	39.80	36.25	36.90	36.50	37.76	128000	48.34	32	112000	87.50
MARKSANS	EQ	26-Dec-2023	160.05	160.35	161.30	158.00	158.90	158.70	159.64	656425	1047.91	10350	367080	55.92
MARSHALL	EQ	26-Dec-2023	47.55	49.30	49.30	47.00	47.65	47.45	47.55	106099	50.45	533	28305	26.68
MARUTI	EQ	26-Dec-2023	10217.15	10270.00	10281.20	10114.70	10277.00	10270.65	10222.88	395273	40408.27	52448	196875	49.81
MASFIN	EQ	26-Dec-2023	876.20	876.20	884.95	851.95	853.35	857.60	862.34	64404	555.38	9233	36251	56.29
MASKINVEST	BE	26-Dec-2023	73.00	73.00	73.00	73.00	73.00	73.00	73.00	1	0.00	1	-	-
MASPTOP50	EQ	26-Dec-2023	35.05	35.29	35.29	34.55	35.04	35.04	34.95	140004	48.94	1266	89539	63.95
MASTEK	EQ	26-Dec-2023	2804.75	2800.00	2814.90	2750.00	2764.00	2768.20	2777.97	51158	1421.15	10622	21801	42.62
MASTER	SM	26-Dec-2023	140.80	140.30	142.00	140.30	140.30	140.30	140.98	5000	7.05	5	4000	80.00
MATRIMONY	EQ	26-Dec-2023	540.20	544.95	544.95	538.00	538.50	540.00	540.97	25117	135.88	2364	19443	77.41
MAWANASUG	EQ	26-Dec-2023	96.05	96.30	96.65	94.65	95.50	95.15	95.31	95730	91.24	1511	62168	64.94
MAXESTATES	EQ	26-Dec-2023	324.45	330.80	330.85	322.30	327.25	325.65	325.59	48664	158.44	2996	25706	52.82
MAXHEALTH	EQ	26-Dec-2023	648.90	654.00	680.00	651.40	671.00	674.85	668.62	1132388	7571.35	49541	640940	56.60
MAXIND	EQ	26-Dec-2023	145.00	146.45	163.00	146.45	161.50	160.40	158.58	969457	1537.34	25771	340903	35.16
MAYURUNIQ	EQ	26-Dec-2023	539.15	541.80	550.00	534.80	548.60	545.80	540.50	65652	354.85	9277	36088	54.97
MAZDA	EQ	26-Dec-2023	1255.50	1255.50	1270.00	1240.00	1248.00	1249.95	1251.88	7203	90.17	1288	3060	42.48
MAZDOCK	EQ	26-Dec-2023	2121.40	2128.00	2332.00	2125.05	2290.00	2287.85	2269.01	8792919	199512.56	319002	1580269	17.97
MBAPL	EQ	26-Dec-2023	296.15	300.00	305.00	295.00	297.00	297.10	299.97	33037	99.10	3142	17627	53.36
MBECL	BE	26-Dec-2023	6.30	6.00	6.60	6.00	6.00	6.00	6.03	1040744	62.80	312	-	-
MBLINFRA	BE	26-Dec-2023	45.25	45.05	46.15	45.05	46.15	46.15	45.62	60378	27.54	144	-	-
MCDOWELL-N	EQ	26-Dec-2023	1076.00	1097.30	1108.90	1072.20	1077.95	1077.05	1082.75	784200	8490.94	36779	308811	39.38
MCL	EQ	26-Dec-2023	33.40	34.70	35.65	33.10	35.00	34.90	34.50	134308	46.34	656	88617	65.98
MCLEODRUSS	EQ	26-Dec-2023	30.20	30.20	31.40	29.80	30.40	30.20	30.47	1288448	392.56	2632	808450	62.75
MCON	SM	26-Dec-2023	155.00	160.00	162.75	160.00	162.75	162.75	162.10	7000	11.35	5	7000	100.00
MCX	EQ	26-Dec-2023	3163.85	3163.85	3189.00	3123.50	3145.00	3144.15	3149.08	329585	10378.91	26434	60607	18.39
MDL	SM	26-Dec-2023	73.20	73.20	73.20	69.55	69.55	69.55	70.69	18000	12.72	9	12000	66.67
MEDANTA	EQ	26-Dec-2023	973.85	973.85	977.00	953.95	966.10	963.65	962.02	159490	1534.32	11963	76809	48.16
MEDICAMEQ	EQ	26-Dec-2023	555.90	564.20	593.45	553.50	584.90	582.20	579.69	33610	194.83	4229	17443	51.90
MEDICO	EQ	26-Dec-2023	88.20	89.45	91.00	85.00	85.80	86.00	89.03	424741	378.17	1666	140588	33.10
MEDPLUS	EQ	26-Dec-2023	726.55	731.90	733.25	723.80	730.50	728.85	728.62	117029	852.70	14809	72019	61.54
MEGAFLEX	SM	26-Dec-2023	31.50	32.60	32.60	31.50	31.50	31.50	32.05	6000	1.92	2	6000	100.00
MEGASOFT	BE	26-Dec-2023	58.65	61.55	61.55	61.55	61.55	61.55	61.55	147367	90.70	307	-	-
MEGASTAR	EQ	26-Dec-2023	363.20	363.20	367.95	356.75	364.00	364.75	363.08	12267	44.54	1493	6859	55.91
MELSTAR	BZ	26-Dec-2023	4.40	4.45	4.45	4.35	4.35	4.35	4.44	1561	0.07	7	-	-
MENONBE	EQ	26-Dec-2023	132.05	133.35	135.00	132.05	133.60	133.10	133.41	103702	138.35	2457	64793	62.48
MEP	EQ	26-Dec-2023	16.05	16.20	16.85	15.70	16.10	16.15	16.32	1595013	260.29	2278	944774	59.23
METALFORGE	BZ	26-Dec-2023	3.70	3.55	3.85	3.55	3.55	3.65	3.61	46531	1.68	57	-	-
METROBRAND	EQ	26-Dec-2023	1299.60	1301.00	1322.20	1290.00	1296.00	1297.90	1305.04	34702	452.87	5153	14622	42.14
METROPOLIS	EQ	26-Dec-2023	1714.55	1724.00	1730.75	1690.10	1695.50	1694.70	1708.37	373419	6379.36	22492	155405	41.62
MFSL	EQ	26-Dec-2023	939.35	938.00	944.00	924.05	931.50	930.15	928.90	920495	8550.50	24945	730663	79.38
MGEL	EQ	26-Dec-2023	16.85	17.15	17.15	16.10	17.05	16.90	16.80	249546	41.93	824	181609	72.78
MGL	EQ	26-Dec-2023	1194.70	1196.10	1209.95	1180.25	1190.90	1190.05	1194.98	307082	3669.56	14918	106808	34.78
MHHL	SM	26-Dec-2023	68.55	69.00	69.05	68.00	68.40	68.25	68.69	37500	25.76	18	36000	96.00
MHLXMIRU	BE	26-Dec-2023	311.55	311.55	311.55	300.00	311.00	309.40	308.87	15074	46.56	184	-	-
MHRIL	EQ	26-Dec-2023	366.20	370.00	372.20	361.00	369.95	363.45	365.28	184872	675.30	8863	88808	48.04
MICEL	BE	26-Dec-2023	34.10	35.00	35.10	33.50	34.15	33.90	34.32	115299	39.57	1073	-	-
MICROPRO	SM	26-Dec-2023	61.55	62.80	63.90	62.00	63.00	62.50	62.99	62400	39.31	38	48000	76.92
MID150BEES	EQ	26-Dec-2023	170.92	176.05	176.05	165.80	172.30	172.14	172.02	184412	317.22	3985	130198	70.60
MIDCAPETF	EQ	26-Dec-2023	16.87	17.40	17.40	16.35	16.95	16.95	16.95	382324	64.80	2496	317893	83.15
MIDCAPIETF	EQ	26-Dec-2023	170.65	170.65	172.29	170.65	171.99	171.89	171.89	46946	80.69	1219	30706	65.41
MIDHANI	EQ	26-Dec-2023	401.45	400.50	418.60	400.50	412.80	411.00	412.83	2132546	8803.73	45528	599223	28.10
MIDSELIETF	EQ	26-Dec-2023	136.98	139.90	142.95	137.30	138.12	138.11	137.90	13848	19.10	296	9160	66.15
MILTON	SM	26-Dec-2023	31.35	31.35	31.35	30.10	30.10	30.10	30.56	17600	5.38	4	17600	100.00
MINDACORP	EQ	26-Dec-2023	384.00	384.00	386.95	377.95	386.00	386.25	381.11	838526	3195.73	7604	678437	80.91
MINDSPACE	RR	26-Dec-2023	323.07	321.20	324.01	318.76	321.00	320.59	321.13	157600	506.10	3964	138538	87.90
MINDTECK	EQ	26-Dec-2023	246.10	248.50	248.50	236.35	237.30	237.55	240.95	139718	336.65	7488	62128	44.47
MIRCELECTR	BE	26-Dec-2023	16.35	16.65	16.65	16.65	16.65	16.65	16.65	110786	18.45	112	-	-
MIRZAINT	EQ	26-Dec-2023	47.35	47.85	47.85	46.80	47.00	47.00	47.17	347830	164.06	2859	205003	58.94
MITCON	EQ	26-Dec-2023	92.10	92.10	94.90	91.35	91.95	91.95	92.46	20371	18.83	452	11680	57.34
MITTAL	EQ	26-Dec-2023	2.00	2.05	2.05	1.95	2.00	2.05	2.02	3964490	80.16	2199	2838970	71.61
MKPL	EQ	26-Dec-2023	81.20	81.70	83.35	76.75	77.00	78.60	80.56	1896064	1527.54	6871	676307	35.67
MMFL	EQ	26-Dec-2023	1023.60	1023.60	1050.10	1010.00	1034.00	1033.20	1030.31	85066	876.44	9872	40604	47.73
MMP	EQ	26-Dec-2023	200.15	204.70	210.00	199.50	206.00	206.80	204.85	41022	84.03	1844	27789	67.74
MMTC	EQ	26-Dec-2023	58.70	58.95	61.90	58.65	59.80	59.75	60.36	8894438	5368.49	24520	2310878	25.98
MODIRUBBER	BE	26-Dec-2023	84.05	84.05	85.80	81.00	83.30	83.30	83.57	1905	1.59	66	-	-
MODISONLTD	EQ	26-Dec-2023	132.20	133.85	133.85	129.65	130.30	130.55	131.06	102239	133.99	3616	50015	48.92
MOGSEC	EQ	26-Dec-2023	53.94	53.96	53.96	53.88	53.94	53.94	53.92	18010	9.71	47	16223	90.08
MOHEALTH	EQ	26-Dec-2023	30.83	31.22	31.22	30.05	31.21	31.19	31.12	22533	7.01	183	18391	81.62
MOHITIND	EQ	26-Dec-2023	16.75	17.00	17.00	16.80	16.80	16.80	16.88	5102	0.86	70	4554	89.26
MOIL	EQ	26-Dec-2023	306.30	307.00	312.00	304.55	306.95	305.90	307.28	1428760	4390.31	17818	580890	40.66
MOKSH	BE	26-Dec-2023	14.35	14.35	14.35	14.25	14.35	14.35	14.32	47743	6.84	185	-	-
MOL	EQ	26-Dec-2023	80.40	80.80	80.95	79.15	79.85	79.95	80.00	749121	599.28	5228	366875	48.97
MOLDTECH	EQ	26-Dec-2023	269.45	278.80	278.80	269.10	269.50	270.35	272.71	121528	331.42	9910	60240	49.57
MOLDTKPAC	EQ	26-Dec-2023	873.50	880.00	881.35	869.50	878.90	871.60	875.55	37093	324.77	5553	19000	51.22
MOLOWVOL	EQ	26-Dec-2023	31.41	31.42	31.80	31.41	31.70	31.70	31.63	13169	4.16	54	13077	99.30
MOM100	EQ	26-Dec-2023	48.02	48.70	49.25	47.81	48.34	48.18	48.37	211509	102.30	2162	129526	61.24
MOM30IETF	EQ	26-Dec-2023	27.23	28.05	28.05	27.24	27.57	27.56	27.52	91004	25.04	299	72660	79.84
MOM50	EQ	26-Dec-2023	215.81	216.33	219.00	216.33	219.00	217.70	217.35	1990	4.33	71	1156	58.09
MOMENTUM	EQ	26-Dec-2023	27.16	27.66	28.80	27.03	27.45	27.40	27.36	27015	7.39	186	11933	44.17
MOMOMENTUM	EQ	26-Dec-2023	54.51	55.20	55.20	54.02	55.00	54.85	54.63	25346	13.85	232	15701	61.95
MON100	EQ	26-Dec-2023	135.29	139.35	139.35	135.36	135.81	136.11	136.15	340539	463.66	5050	230983	67.83
MONARCH	EQ	26-Dec-2023	444.05	445.00	454.80	437.30	450.00	448.65	446.60	629733	2812.41	14324	91149	14.47
MONIFTY500	EQ	26-Dec-2023	19.06	19.20	19.30	19.07	19.29	19.26	19.23	323974	62.29	656	195019	60.20
MONOPHARMA	SM	26-Dec-2023	50.20	50.30	50.30	49.75	49.75	49.75	50.09	16000	8.01	4	16000	100.00
MONQ50	EQ	26-Dec-2023	56.63	57.19	57.19	55.76	56.50	56.72	56.70	28369	16.09	432	13289	46.84
MONTECARLO	EQ	26-Dec-2023	689.50	692.10	700.00	679.50	693.25	691.55	687.89	42056	289.30	3284	25532	60.71
MOQUALITY	EQ	26-Dec-2023	155.18	157.18	158.18	155.10	155.10	157.59	157.53	1718	2.71	54	541	31.49
MORARJEE	EQ	26-Dec-2023	22.70	22.70	23.00	22.50	22.65	22.70	22.74	18965	4.31	175	15500	81.73
MOREPENLAB	EQ	26-Dec-2023	49.25	49.65	52.95	49.30	52.30	51.85	51.58	24445781	12608.96	44624	6557006	26.82
MOS	SM	26-Dec-2023	87.65	88.50	90.60	85.20	88.00	89.35	88.45	75200	66.52	45	59200	78.72
MOTHERSON	EQ	26-Dec-2023	94.80	95.00	96.55	94.35	96.00	96.10	95.85	12993934	12455.21	34007	8012696	61.66
MOTILALOFS	EQ	26-Dec-2023	1266.45	1277.00	1278.80	1235.00	1254.95	1254.85	1261.03	295493	3726.25	22458	161669	54.71
MOTISONS	BE	26-Dec-2023	55.00	109.00	109.80	103.55	103.55	103.55	106.65	8948938	9544.01	40545	-	-
MOTOGENFIN	BE	26-Dec-2023	33.15	33.40	34.80	32.50	34.50	34.50	33.77	8557	2.89	62	-	-
MOVALUE	EQ	26-Dec-2023	77.16	77.61	78.80	77.20	78.47	78.20	78.04	57088	44.55	509	48683	85.28
MPHASIS	EQ	26-Dec-2023	2738.40	2745.00	2752.80	2694.35	2720.00	2714.05	2718.45	555288	15095.24	44026	282746	50.92
MPSLTD	EQ	26-Dec-2023	1723.10	1723.10	1747.00	1690.00	1690.00	1703.10	1709.66	6892	117.83	1278	3446	50.00
MRF	EQ	26-Dec-2023	119544.30	120280.00	120499.00	119701.00	120100.05	120269.35	120145.19	2962	3558.70	2163	693	23.40
MRO-TEK	EQ	26-Dec-2023	58.30	58.30	58.90	57.40	57.85	58.15	58.21	7670	4.46	229	4532	59.09
MRPL	EQ	26-Dec-2023	129.95	130.50	131.90	128.60	129.70	129.70	129.72	2117864	2747.22	11451	617319	29.15
MSPL	BE	26-Dec-2023	24.45	24.90	24.90	24.90	24.90	24.90	24.90	121008	30.13	136	-	-
MSTCLTD	EQ	26-Dec-2023	568.00	573.00	670.00	568.75	644.80	643.45	632.30	7711703	48761.45	169921	1171711	15.19
MSUMI	EQ	26-Dec-2023	61.45	61.85	61.95	60.65	60.75	60.75	60.95	4688059	2857.39	23027	3363333	71.74
MTARTECH	EQ	26-Dec-2023	2236.65	2237.00	2244.65	2165.25	2183.80	2174.60	2192.07	546830	11986.88	49989	361907	66.18
MTEDUCARE	BE	26-Dec-2023	3.90	3.95	4.00	3.85	3.90	3.95	3.95	29359	1.16	79	-	-
MTNL	EQ	26-Dec-2023	32.65	32.95	34.30	32.25	33.10	33.15	33.43	8556808	2860.68	10318	2264138	26.46
MUFIN	EQ	26-Dec-2023	171.80	178.85	180.35	175.25	180.35	180.35	179.87	521180	937.45	3149	369787	70.95
MUKANDLTD	EQ	26-Dec-2023	195.75	200.20	208.70	195.80	197.65	197.70	201.68	2967936	5985.87	58446	1088689	36.68
MUKTAARTS	BE	26-Dec-2023	75.50	75.50	76.65	74.20	75.30	75.10	75.81	9415	7.14	55	-	-
MUNJALAU	EQ	26-Dec-2023	80.70	80.10	82.65	79.00	79.40	79.30	80.15	382946	306.95	2803	189521	49.49
MUNJALSHOW	EQ	26-Dec-2023	136.55	138.25	140.25	134.00	137.50	136.55	137.51	112570	154.80	2280	62002	55.08
MURUDCERA	BE	26-Dec-2023	53.85	53.15	55.20	53.10	53.10	53.40	54.09	47368	25.62	309	-	-
MUTHOOTCAP	EQ	26-Dec-2023	387.00	398.95	401.35	387.35	391.50	392.45	395.13	92736	366.43	8354	34211	36.89
MUTHOOTFIN	EQ	26-Dec-2023	1475.10	1470.00	1484.95	1445.70	1453.60	1450.80	1460.28	283178	4135.19	30715	76378	26.97
MUTHOOTMF	EQ	26-Dec-2023	291.00	275.30	281.00	265.50	265.95	266.15	272.13	10030858	27297.21	171724	4751657	47.37
MVGJL	EQ	26-Dec-2023	328.70	335.00	341.10	331.40	338.00	334.75	335.95	109814	368.92	6835	53962	49.14
MWL	SM	26-Dec-2023	119.35	119.00	121.00	118.40	120.00	119.60	119.13	42000	50.03	22	42000	100.00
NABARD	N1	26-Dec-2023	1161.00	1192.00	1192.00	1161.00	1164.00	1164.00	1175.81	483	5.68	15	1	0.21
NABARD	N2	26-Dec-2023	1179.08	1179.10	1184.89	1179.09	1184.89	1184.89	1181.67	45	0.53	4	25	55.56
NACLIND	EQ	26-Dec-2023	74.05	74.20	75.00	73.90	74.65	74.70	74.54	102137	76.13	1048	64464	63.12
NAGAFERT	EQ	26-Dec-2023	11.20	11.20	12.30	11.10	12.30	12.25	12.00	12031599	1444.05	8196	6770041	56.27
NAGREEKCAP	BE	26-Dec-2023	15.10	15.10	15.75	14.35	15.75	15.75	15.34	7327	1.12	16	-	-
NAGREEKEXP	BE	26-Dec-2023	65.95	65.95	68.85	64.00	67.40	67.20	66.38	9694	6.43	103	-	-
NAHARCAP	EQ	26-Dec-2023	296.15	303.00	306.00	293.10	296.50	297.10	300.68	14793	44.48	665	9781	66.12
NAHARINDUS	EQ	26-Dec-2023	130.05	130.05	130.25	126.65	128.10	127.75	128.07	70501	90.29	2023	39539	56.08
NAHARPOLY	EQ	26-Dec-2023	225.45	225.45	226.45	217.35	220.90	221.10	223.31	16088	35.93	1324	9014	56.03
NAHARSPING	EQ	26-Dec-2023	279.50	279.50	288.00	279.50	281.90	281.65	283.18	49442	140.01	4744	24023	48.59
NAM-INDIA	EQ	26-Dec-2023	455.30	455.30	457.25	440.80	443.10	443.50	446.94	858535	3837.14	30396	449858	52.40
NARMADA	EQ	26-Dec-2023	21.85	22.20	22.20	21.05	21.15	21.10	21.45	105723	22.68	792	79240	74.95
NATCOPHARM	EQ	26-Dec-2023	792.20	796.40	816.00	788.05	807.05	804.35	806.98	1002451	8089.57	37933	432317	43.13
NATHBIOGEN	EQ	26-Dec-2023	209.85	210.90	211.70	205.70	207.20	207.15	207.89	45542	94.68	2035	26567	58.34
NATIONALUM	EQ	26-Dec-2023	115.10	116.50	117.55	114.70	115.70	115.35	116.02	19681322	22835.04	55954	7500100	38.11
NAUKRI	EQ	26-Dec-2023	5006.50	5050.00	5119.20	5015.05	5081.80	5078.90	5075.21	145022	7360.17	20285	33017	22.77
NAVA	EQ	26-Dec-2023	456.10	458.00	462.95	449.20	453.25	451.95	456.15	313913	1431.91	10234	155056	49.39
NAVINFLUOR	EQ	26-Dec-2023	3763.50	3778.00	3835.00	3756.10	3806.00	3797.85	3796.53	151623	5756.42	13845	94212	62.14
NAVINIFTY	EQ	26-Dec-2023	212.99	214.15	215.58	214.02	215.49	215.49	214.51	598	1.28	13	462	77.26
NAVKARCORP	EQ	26-Dec-2023	104.25	105.00	107.00	103.00	103.80	103.90	104.77	1095727	1147.99	5053	566256	51.68
NAVNETEDUL	EQ	26-Dec-2023	142.55	142.55	146.65	141.95	145.80	145.85	144.63	196805	284.65	4809	96074	48.82
NAZARA	EQ	26-Dec-2023	875.75	875.90	882.00	852.05	862.80	859.00	866.93	302213	2619.97	15102	123477	40.86
NBCC	EQ	26-Dec-2023	78.40	78.50	79.15	78.00	78.40	78.30	78.48	6184108	4853.00	22773	2407865	38.94
NBIFIN	EQ	26-Dec-2023	1858.75	1900.25	1924.20	1869.70	1875.00	1873.35	1878.69	420	7.89	85	387	92.14
NCC	EQ	26-Dec-2023	164.00	164.40	168.30	162.40	167.30	167.50	165.81	3351519	5557.07	27379	1418890	42.34
NCLIND	EQ	26-Dec-2023	226.95	228.95	230.95	226.10	228.65	227.75	228.50	185861	424.68	6575	86734	46.67
NDGL	BE	26-Dec-2023	2341.65	2345.20	2458.70	2321.65	2458.00	2458.00	2442.68	998	24.38	107	-	-
NDL	BE	26-Dec-2023	27.60	28.40	28.40	27.25	27.25	27.50	27.74	47300	13.12	299	-	-
NDLVENTURE	EQ	26-Dec-2023	148.05	147.00	149.95	143.95	144.05	145.70	146.14	6309	9.22	435	3173	50.29
NDRAUTO	BE	26-Dec-2023	747.00	780.65	784.35	761.95	772.05	778.25	779.77	6621	51.63	339	-	-
NDTV	EQ	26-Dec-2023	267.15	270.00	272.80	265.60	267.65	267.55	268.79	430670	1157.60	10800	148098	34.39
NECCLTD	BE	26-Dec-2023	31.00	30.40	30.40	30.40	30.40	30.40	30.40	36609	11.13	220	-	-
NECLIFE	EQ	26-Dec-2023	33.65	33.80	35.30	33.50	33.80	33.95	34.53	2577713	890.10	7378	1290027	50.05
NELCAST	EQ	26-Dec-2023	165.35	165.90	167.00	161.50	162.65	162.80	162.96	137618	224.26	5312	67504	49.05
NELCO	EQ	26-Dec-2023	802.85	804.00	817.00	803.40	808.00	807.25	807.73	80984	654.14	7014	30447	37.60
NEOGEN	EQ	26-Dec-2023	1474.60	1489.35	1511.80	1478.25	1486.10	1488.10	1495.06	58640	876.70	12714	33385	56.93
NESCO	EQ	26-Dec-2023	863.20	900.00	923.95	875.00	905.00	905.55	909.44	670782	6100.36	38383	158598	23.64
NESTLEIND	EQ	26-Dec-2023	25368.45	25486.00	25600.00	25365.00	25550.00	25562.05	25501.71	61785	15756.23	20125	31433	50.87
NETF	EQ	26-Dec-2023	225.46	221.10	230.00	221.10	225.55	226.03	226.46	1893	4.29	143	1132	59.80
NETWEB	EQ	26-Dec-2023	1220.70	1249.95	1263.70	1200.00	1229.00	1228.85	1235.34	94918	1172.56	7855	59309	62.48
NETWORK18	EQ	26-Dec-2023	86.10	88.00	92.30	88.00	88.80	88.85	90.38	15233228	13767.83	30941	5660587	37.16
NEULANDLAB	EQ	26-Dec-2023	5115.50	5115.00	5364.90	5115.00	5344.30	5329.70	5231.11	105331	5509.98	15456	78768	74.78
NEWGEN	BE	26-Dec-2023	1438.55	1463.00	1510.45	1445.00	1507.10	1509.55	1500.86	115457	1732.85	7901	-	-
NEWJAISA	SM	26-Dec-2023	159.00	155.00	155.00	155.00	155.00	155.00	155.00	6000	9.30	2	6000	100.00
NEXT50	EQ	26-Dec-2023	526.18	529.28	531.49	527.60	531.39	531.41	530.78	4765	25.29	66	4575	96.01
NEXT50IETF	EQ	26-Dec-2023	53.86	55.50	55.50	52.25	54.18	54.29	54.25	46918	25.45	1365	32927	70.18
NEXTMEDIA	BE	26-Dec-2023	6.55	6.65	6.65	6.55	6.65	6.65	6.60	8782	0.58	30	-	-
NFL	EQ	26-Dec-2023	84.25	84.65	86.35	83.75	85.60	85.90	85.42	15133716	12927.06	33134	4454742	29.44
NGIL	EQ	26-Dec-2023	43.20	43.25	47.40	43.20	45.95	46.30	46.09	494948	228.10	3271	260352	52.60
NGLFINE	EQ	26-Dec-2023	1960.95	1960.95	2065.00	1907.00	2050.00	2044.70	1997.12	8887	177.48	1655	5758	64.79
NH	EQ	26-Dec-2023	1175.50	1184.00	1188.00	1167.50	1183.00	1184.85	1182.11	107996	1276.63	15323	53617	49.65
NHAI	N2	26-Dec-2023	1104.00	1108.50	1120.00	1106.25	1110.00	1114.14	1111.11	6000	66.67	38	5980	99.67
NHAI	N4	26-Dec-2023	1090.00	1090.00	1090.00	1083.00	1083.00	1083.00	1084.92	191	2.07	10	186	97.38
NHAI	N6	26-Dec-2023	1212.00	1215.07	1221.00	1215.07	1219.75	1219.75	1220.26	705	8.60	12	705	100.00
NHAI	N8	26-Dec-2023	1094.44	1098.90	1098.90	1090.00	1090.00	1090.00	1093.98	47	0.51	3	47	100.00
NHAI	N9	26-Dec-2023	1175.00	1174.01	1174.01	1174.01	1174.01	1174.01	1174.01	5	0.06	1	5	100.00
NHAI	NA	26-Dec-2023	1183.75	1191.00	1191.00	1181.00	1183.00	1183.00	1189.60	744	8.85	15	650	87.37
NHAI	NE	26-Dec-2023	1149.85	1149.85	1149.85	1149.50	1149.84	1149.70	1149.73	600	6.90	4	600	100.00
NHBTF2014	N6	26-Dec-2023	6901.02	6891.00	6891.00	6890.00	6890.00	6890.00	6890.09	11	0.76	3	11	100.00
NHIT	N1	26-Dec-2023	303.00	303.97	304.00	303.50	304.00	304.00	304.00	10002	30.41	18	10002	100.00
NHIT	N2	26-Dec-2023	307.00	309.70	309.70	304.25	305.00	305.00	305.15	6692	20.42	24	6482	96.86
NHIT	N3	26-Dec-2023	407.58	407.56	408.98	407.55	408.00	408.00	407.85	10771	43.93	21	10731	99.63
NHPC	EQ	26-Dec-2023	64.70	65.25	65.90	64.40	64.45	64.60	65.14	14667613	9553.98	38613	5771087	39.35
NIACL	EQ	26-Dec-2023	217.55	216.20	216.95	210.75	213.00	212.75	212.58	1391536	2958.09	14530	424217	30.49
NIBL	BE	26-Dec-2023	46.70	48.45	48.50	44.40	45.00	45.00	44.90	37317	16.75	222	-	-
NIDAN	SM	26-Dec-2023	34.20	34.45	34.45	33.75	33.75	33.75	34.01	16000	5.44	15	14000	87.50
NIDO	N5	26-Dec-2023	997.36	965.00	965.00	965.00	965.00	965.00	965.00	2	0.02	2	2	100.00
NIDO	N6	26-Dec-2023	990.96	990.60	992.00	990.00	990.00	991.00	990.44	240	2.38	7	240	100.00
NIDO	N7	26-Dec-2023	2700.00	2699.00	2699.00	2699.00	2699.00	2699.00	2699.00	7	0.19	1	7	100.00
NIF100BEES	EQ	26-Dec-2023	224.83	224.87	226.12	224.46	226.00	225.98	225.46	10449	23.56	339	7243	69.32
NIF100IETF	EQ	26-Dec-2023	235.45	242.50	242.50	235.58	236.84	237.56	237.37	10582	25.12	886	7927	74.91
NIFMID150	EQ	26-Dec-2023	166.77	167.14	168.51	167.12	168.27	167.98	167.92	1563	2.62	40	1322	84.58
NIFTYBEES	EQ	26-Dec-2023	235.50	236.99	237.30	234.88	237.11	236.93	236.57	1774284	4197.38	33871	1120413	63.15
NIFTYETF	EQ	26-Dec-2023	225.14	231.90	231.90	224.97	226.65	226.05	225.83	18042	40.75	628	13605	75.41
NIFTYIETF	EQ	26-Dec-2023	234.78	236.00	236.24	234.11	235.84	235.71	235.79	191486	451.51	9640	138275	72.21
NIFTYQLITY	EQ	26-Dec-2023	18.25	18.25	18.55	17.85	18.40	18.37	18.35	26956	4.95	408	21279	78.94
NIITLTD	EQ	26-Dec-2023	116.45	116.45	117.25	115.00	116.00	115.30	115.86	233628	270.69	3776	130938	56.05
NIITMTS	EQ	26-Dec-2023	435.45	445.00	445.00	432.15	436.95	436.60	436.87	123808	540.87	8617	77403	62.52
NILAINFRA	EQ	26-Dec-2023	7.85	8.00	8.35	7.90	8.25	8.20	8.20	2409410	197.48	1754	1647457	68.38
NILASPACES	BE	26-Dec-2023	4.55	4.65	4.75	4.55	4.75	4.75	4.73	326834	15.45	520	-	-
NILKAMAL	EQ	26-Dec-2023	2225.50	2225.50	2239.55	2205.60	2217.90	2212.05	2214.62	2571	56.94	630	1947	75.73
NINSYS	EQ	26-Dec-2023	589.45	618.90	618.90	565.85	618.90	618.25	597.44	20383	121.78	1859	10219	50.13
NIPPOBATRY	EQ	26-Dec-2023	691.55	715.00	829.85	715.00	829.85	829.85	804.59	131951	1061.66	4730	47385	35.91
NIRAJ	EQ	26-Dec-2023	43.00	43.65	45.40	42.65	45.00	44.90	44.43	163921	72.83	1001	66072	40.31
NIRMAN	SM	26-Dec-2023	272.15	270.00	285.75	270.00	285.75	285.75	280.62	11400	31.99	17	9600	84.21
NITCO	BE	26-Dec-2023	31.75	32.80	33.30	32.80	33.30	33.30	33.23	270583	89.92	337	-	-
NITINSPIN	EQ	26-Dec-2023	337.75	339.40	346.90	334.60	342.25	343.20	342.30	124478	426.09	7867	67148	53.94
NITIRAJ	BE	26-Dec-2023	112.15	117.00	117.00	109.10	109.10	109.10	114.09	4170	4.76	51	-	-
NKIND	BE	26-Dec-2023	59.05	59.05	60.20	58.50	58.50	58.50	58.89	190	0.11	7	-	-
NLCINDIA	EQ	26-Dec-2023	223.90	226.00	254.75	225.80	252.40	250.20	243.17	27229880	66215.82	178493	3600175	13.22
NMDC	EQ	26-Dec-2023	195.40	195.75	204.95	194.85	202.20	201.85	201.94	31256241	63119.88	135132	10614623	33.96
NOCIL	EQ	26-Dec-2023	263.55	264.90	280.00	260.90	277.50	277.95	272.87	3542350	9666.13	39228	1343486	37.93
NOIDATOLL	BE	26-Dec-2023	10.40	10.65	10.90	10.10	10.90	10.90	10.81	552952	59.77	629	-	-
NORBTEAEXP	BE	26-Dec-2023	11.05	10.85	10.85	10.85	10.85	10.85	10.85	4491	0.49	25	-	-
NPBET	EQ	26-Dec-2023	250.13	250.13	251.88	250.00	250.70	250.70	251.21	629	1.58	32	357	56.76
NPST	ST	26-Dec-2023	2206.15	2316.45	2316.45	2315.00	2316.45	2316.45	2316.42	10800	250.17	77	10600	98.15
NRAIL	EQ	26-Dec-2023	409.00	409.00	412.95	405.00	405.00	405.15	407.64	10682	43.54	944	7781	72.84
NRBBEARING	EQ	26-Dec-2023	288.50	290.00	290.70	285.30	286.25	286.00	287.50	88776	255.23	5661	48661	54.81
NRL	EQ	26-Dec-2023	90.85	91.30	91.45	89.90	90.35	90.30	90.61	37528	34.00	352	28855	76.89
NSIL	EQ	26-Dec-2023	3273.80	3334.95	3383.00	3318.95	3341.90	3335.25	3345.72	8546	285.93	2329	4491	52.55
NSLNISP	EQ	26-Dec-2023	50.90	51.05	51.30	49.75	49.90	49.90	50.38	5489141	2765.63	16571	3081921	56.15
NTPC	EQ	26-Dec-2023	302.80	306.45	310.70	304.60	309.95	309.60	308.56	9917180	30600.04	108530	3889591	39.22
NTPC	N5	26-Dec-2023	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	65	0.74	2	65	100.00
NTPC	N6	26-Dec-2023	1284.00	1290.00	1290.00	1277.20	1277.20	1277.20	1278.02	50	0.64	4	50	100.00
NTPC	N7	26-Dec-2023	10.64	10.64	10.68	10.63	10.64	10.66	10.66	222449	23.70	154	209153	94.02
NTPC	NC	26-Dec-2023	1119.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	78	0.87	3	78	100.00
NUCLEUS	BE	26-Dec-2023	1461.50	1488.95	1489.00	1411.00	1444.10	1450.10	1449.71	10642	154.28	731	-	-
NURECA	EQ	26-Dec-2023	415.25	418.90	468.80	418.90	456.00	456.25	453.14	1504349	6816.83	54778	315585	20.98
NUVAMA	EQ	26-Dec-2023	3622.35	3625.00	3730.00	3612.55	3671.00	3646.00	3673.16	46043	1691.23	8277	27880	60.55
NUVOCO	EQ	26-Dec-2023	374.90	375.40	378.25	371.05	372.05	373.30	373.64	125591	469.25	6960	68082	54.21
NV20BEES	EQ	26-Dec-2023	130.01	132.61	132.61	127.41	130.14	130.47	130.57	27833	36.34	279	22392	80.45
NV20IETF	EQ	26-Dec-2023	126.87	128.00	128.00	125.51	127.27	127.08	126.98	34377	43.65	1368	20273	58.97
NXST	RR	26-Dec-2023	136.75	137.85	138.35	132.20	134.01	134.34	135.50	89702	121.54	2290	62386	69.55
NYKAA	EQ	26-Dec-2023	172.70	172.70	174.35	169.50	170.50	170.90	171.44	2437471	4178.85	28658	1013980	41.60
OAL	EQ	26-Dec-2023	345.95	349.60	358.00	346.60	350.15	352.85	352.45	26935	94.93	1664	16492	61.23
OBCL	EQ	26-Dec-2023	61.40	61.55	61.90	60.50	60.70	61.00	61.17	23301	14.25	298	15064	64.65
OBEROIRLTY	EQ	26-Dec-2023	1407.05	1408.80	1421.70	1395.65	1403.00	1400.75	1403.75	491861	6904.52	27212	298765	60.74
OCCL	EQ	26-Dec-2023	788.25	817.70	817.70	792.10	799.50	797.10	801.53	10758	86.23	1232	6638	61.70
OFSS	EQ	26-Dec-2023	4212.15	4239.90	4243.95	4149.60	4157.00	4158.70	4182.16	145162	6070.91	9913	102194	70.40
OIL	EQ	26-Dec-2023	373.25	376.90	393.90	369.65	382.00	381.70	385.40	8480672	32684.33	81763	2472495	29.15
OILCOUNTUB	EQ	26-Dec-2023	26.80	28.00	28.10	27.00	28.10	28.10	27.93	58264	16.27	251	54784	94.03
OLECTRA	EQ	26-Dec-2023	1229.10	1234.70	1264.00	1226.05	1256.05	1254.05	1249.56	814606	10179.02	40449	236998	29.09
OLIL	SM	26-Dec-2023	68.00	69.00	71.50	69.00	71.30	71.35	70.76	4800	3.40	4	4800	100.00
OMAXAUTO	EQ	26-Dec-2023	64.65	64.10	66.00	64.10	64.60	64.45	64.94	36520	23.72	347	19940	54.60
OMAXE	EQ	26-Dec-2023	77.55	79.00	80.05	77.40	79.10	79.05	79.00	252331	199.34	1552	172321	68.29
OMFURN	SM	26-Dec-2023	67.00	69.85	69.85	69.85	69.85	69.85	69.85	2400	1.68	1	2400	100.00
OMINFRAL	BE	26-Dec-2023	143.85	151.00	151.00	151.00	151.00	151.00	151.00	134872	203.66	265	-	-
OMKARCHEM	BZ	26-Dec-2023	8.40	8.40	8.60	8.10	8.35	8.25	8.21	16714	1.37	52	-	-
ONDOOR	SM	26-Dec-2023	201.00	199.00	203.00	190.00	190.00	193.20	197.48	12600	24.88	21	10800	85.71
ONELIFECAP	BE	26-Dec-2023	17.20	16.55	17.85	16.55	17.40	17.10	17.50	22622	3.96	109	-	-
ONEPOINT	EQ	26-Dec-2023	49.25	49.50	51.65	49.50	51.00	50.95	50.75	803716	407.91	2662	563845	70.15
ONGC	EQ	26-Dec-2023	203.95	204.50	208.50	203.65	208.35	207.35	206.97	17052969	35294.33	97968	7493148	43.94
ONMOBILE	EQ	26-Dec-2023	106.05	106.80	113.25	104.00	111.90	111.90	110.34	2262640	2496.60	14942	859246	37.98
ONWARDTEC	EQ	26-Dec-2023	634.70	635.00	637.90	615.15	628.00	628.15	624.93	349340	2183.14	15916	174757	50.02
OPTIEMUS	EQ	26-Dec-2023	323.10	325.85	325.85	313.15	317.10	317.15	315.98	299377	945.98	11732	140330	46.87
ORBTEXP	EQ	26-Dec-2023	179.55	179.60	182.75	176.00	176.65	177.40	178.87	15018	26.86	499	8027	53.45
ORCHPHARMA	EQ	26-Dec-2023	694.90	700.00	736.65	692.20	715.05	716.25	720.54	514768	3709.12	35299	219111	42.57
ORIANA	SM	26-Dec-2023	501.80	507.05	510.00	490.00	497.50	496.60	501.24	47400	237.59	122	31200	65.82
ORICONENT	EQ	26-Dec-2023	31.00	31.50	33.65	31.50	32.90	32.80	33.07	923077	305.26	2774	605307	65.57
ORIENTALTL	EQ	26-Dec-2023	9.95	9.95	9.95	9.35	9.50	9.55	9.69	235274	22.81	874	162240	68.96
ORIENTBELL	EQ	26-Dec-2023	400.25	404.80	404.80	399.60	401.70	400.90	401.80	13615	54.70	988	9470	69.56
ORIENTCEM	EQ	26-Dec-2023	241.80	241.80	252.25	240.70	252.20	250.65	248.05	956537	2372.73	14045	595484	62.25
ORIENTCER	EQ	26-Dec-2023	53.35	54.05	54.40	52.75	52.85	53.00	53.28	51552	27.47	797	31063	60.26
ORIENTELEC	EQ	26-Dec-2023	230.95	232.80	232.80	228.75	229.85	230.25	230.18	233071	536.49	8045	102108	43.81
ORIENTHOT	EQ	26-Dec-2023	122.10	123.00	125.30	122.50	124.20	123.90	123.93	340798	422.34	5489	169353	49.69
ORIENTLTD	EQ	26-Dec-2023	78.60	77.40	84.85	77.40	82.50	83.30	82.70	51991	43.00	879	24545	47.21
ORIENTPPR	EQ	26-Dec-2023	42.90	43.15	43.40	42.60	43.30	43.20	43.03	1189886	511.96	3921	484659	40.73
ORISSAMINE	EQ	26-Dec-2023	7243.20	7349.90	7375.00	7222.70	7289.00	7276.25	7304.11	11385	831.57	3513	4092	35.94
ORTINLAB	EQ	26-Dec-2023	24.70	24.70	25.00	23.50	24.00	23.90	23.80	248067	59.04	753	101538	40.93
OSIAHYPER	EQ	26-Dec-2023	47.25	47.50	50.60	45.45	48.45	48.95	47.67	2105637	1003.80	5796	289338	13.74
OSWALAGRO	EQ	26-Dec-2023	33.55	33.55	33.95	33.20	33.30	33.45	33.52	80526	26.99	751	47202	58.62
OSWALGREEN	EQ	26-Dec-2023	25.25	25.35	26.15	25.30	25.90	25.80	25.73	301254	77.52	1730	154435	51.26
OSWALSEEDS	EQ	26-Dec-2023	60.45	61.40	61.40	59.60	59.90	59.85	60.46	49172	29.73	660	32652	66.40
PAGEIND	EQ	26-Dec-2023	37612.25	37870.00	37870.00	37400.00	37450.00	37564.75	37535.34	13279	4984.32	6502	5195	39.12
PAISALO	EQ	26-Dec-2023	95.80	96.40	97.25	93.60	94.15	94.05	95.43	1099431	1049.17	5219	695855	63.29
PAKKA	EQ	26-Dec-2023	232.60	238.70	238.90	227.00	231.00	228.95	231.76	130119	301.56	7603	82295	63.25
PALASHSECU	BE	26-Dec-2023	118.50	118.50	120.00	115.20	118.00	117.70	116.34	2523	2.94	55	-	-
PALREDTEC	EQ	26-Dec-2023	177.55	178.85	178.85	169.05	170.50	170.55	172.52	70082	120.91	1729	48609	69.36
PANACEABIO	EQ	26-Dec-2023	158.85	160.00	176.70	159.90	171.85	172.70	171.69	1407961	2417.31	37118	485435	34.48
PANACHE	BE	26-Dec-2023	78.55	79.00	81.95	75.00	78.00	78.00	76.02	8476	6.44	73	-	-
PANAMAPET	EQ	26-Dec-2023	330.70	330.70	334.00	321.00	330.05	330.95	326.14	368148	1200.68	15069	182109	49.47
PANSARI	EQ	26-Dec-2023	84.00	91.80	91.80	85.00	88.50	88.45	88.07	5363	4.72	93	2965	55.29
PAR	EQ	26-Dec-2023	218.60	223.95	223.95	209.30	215.00	213.95	214.44	25192	54.02	906	15128	60.05
PARACABLES	EQ	26-Dec-2023	92.10	94.50	96.35	92.10	92.95	92.60	93.85	1968070	1847.10	11313	1314654	66.80
PARADEEP	EQ	26-Dec-2023	69.00	69.50	70.50	68.85	69.00	69.10	69.42	2612594	1813.59	8795	1240248	47.47
PARAGMILK	EQ	26-Dec-2023	237.35	237.00	241.50	235.00	237.20	236.55	237.92	325574	774.62	12692	158336	48.63
PARAGON	SM	26-Dec-2023	145.00	143.00	143.00	135.20	136.05	137.10	139.19	116400	162.02	96	92400	79.38
PARAS	EQ	26-Dec-2023	715.90	717.95	747.55	717.95	740.45	741.00	735.21	504458	3708.84	25927	160716	31.86
PARASPETRO	BE	26-Dec-2023	2.25	2.25	2.25	2.25	2.25	2.25	2.25	188700	4.25	355	-	-
PARIN	SM	26-Dec-2023	109.00	109.00	111.00	108.00	111.00	109.40	108.69	26000	28.26	9	24000	92.31
PARSVNATH	BE	26-Dec-2023	11.50	11.50	11.60	11.35	11.35	11.35	11.51	134797	15.51	101	-	-
PARTYCRUS	SM	26-Dec-2023	113.20	118.95	124.50	118.95	124.50	124.50	123.03	46000	56.59	23	38000	82.61
PASUPTAC	EQ	26-Dec-2023	35.65	36.70	37.00	35.75	36.50	36.35	36.25	97792	35.45	877	60490	61.86
PATANJALI	EQ	26-Dec-2023	1621.65	1643.00	1643.00	1597.05	1612.85	1617.90	1618.36	501409	8114.59	13193	316907	63.20
PATELENG	EQ	26-Dec-2023	61.95	62.30	62.80	60.75	61.10	61.30	61.79	3345391	2067.12	11619	1894139	56.62
PATINTLOG	EQ	26-Dec-2023	20.05	20.45	20.60	19.90	19.90	19.95	20.19	394587	79.67	1480	252096	63.89
PAVNAIND	EQ	26-Dec-2023	395.55	396.65	406.40	392.00	392.00	393.40	397.13	1439	5.71	263	637	44.27
PAYTM	EQ	26-Dec-2023	642.20	643.90	644.90	630.00	630.80	631.80	634.11	3785953	24007.00	86045	1623570	42.88
PCBL	EQ	26-Dec-2023	249.80	251.65	258.60	246.30	255.75	255.75	254.50	2535783	6453.48	35968	1039614	41.00
PCJEWELLER	EQ	26-Dec-2023	51.65	51.30	51.75	46.50	46.50	46.50	49.32	15522694	7656.49	32337	7787826	50.17
PDMJEPAPER	EQ	26-Dec-2023	50.15	50.20	51.50	50.10	50.95	50.50	50.76	243046	123.36	1612	124735	51.32
PDSL	EQ	26-Dec-2023	559.50	558.00	558.00	533.00	540.15	538.35	542.71	84599	459.13	9441	53460	63.19
PEARLPOLY	EQ	26-Dec-2023	30.30	30.05	31.50	30.05	30.90	30.60	30.89	91843	28.37	715	51329	55.89
PEL	EQ	26-Dec-2023	915.10	918.15	924.20	898.95	904.75	902.90	911.83	1500750	13684.26	47466	509289	33.94
PEL	N0	26-Dec-2023	1009.00	1009.00	1009.00	996.00	1009.00	1009.00	1008.95	1031	10.40	4	1031	100.00
PEL	N1	26-Dec-2023	1004.00	1005.00	1005.20	1005.00	1005.20	1005.20	1005.02	110	1.11	2	110	100.00
PEL	N2	26-Dec-2023	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	179	1.79	2	179	100.00
PEL	N3	26-Dec-2023	1015.99	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	101	1.03	2	101	100.00
PENIND	EQ	26-Dec-2023	117.45	118.15	119.15	117.45	118.35	118.45	118.25	335743	397.02	4535	114376	34.07
PENINLAND	EQ	26-Dec-2023	50.30	50.80	52.80	50.10	51.60	51.80	51.61	1181516	609.83	5151	670992	56.79
PENTAGOLD	SZ	26-Dec-2023	5.60	5.35	5.35	5.35	5.35	5.35	5.35	13800	0.74	15	13800	100.00
PENTAGON	SM	26-Dec-2023	114.15	114.25	115.05	114.25	115.00	115.00	114.77	3000	3.44	3	3000	100.00
PERFECT	SM	26-Dec-2023	16.90	15.80	16.50	15.80	15.80	15.80	15.99	42000	6.71	7	42000	100.00
PERSISTENT	EQ	26-Dec-2023	7431.35	7450.00	7455.00	7325.00	7353.50	7358.55	7375.03	306361	22594.23	35668	97413	31.80
PETRONET	EQ	26-Dec-2023	214.20	215.30	217.40	214.70	215.85	215.65	215.79	3294209	7108.67	32539	1680728	51.02
PFC	EQ	26-Dec-2023	386.90	388.00	399.00	385.20	392.20	392.25	393.21	13629896	53594.70	100645	4270783	31.33
PFC	N3	26-Dec-2023	1185.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	28	0.32	1	28	100.00
PFC	N5	26-Dec-2023	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	20	0.22	2	20	100.00
PFC	N8	26-Dec-2023	1270.86	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	53	0.68	4	53	100.00
PFIZER	EQ	26-Dec-2023	4220.30	4250.00	4250.00	4203.70	4230.00	4231.85	4227.99	8034	339.68	1680	4838	60.22
PFOCUS	EQ	26-Dec-2023	109.30	110.00	113.20	107.50	112.80	112.10	111.17	235668	261.99	3296	122328	51.91
PFS	EQ	26-Dec-2023	42.50	42.80	43.60	41.70	41.90	41.85	42.57	1842287	784.28	6249	1087620	59.04
PGEL	EQ	26-Dec-2023	2453.45	2449.90	2468.95	2421.00	2449.00	2451.25	2442.31	28529	696.77	4715	11077	38.83
PGHH	EQ	26-Dec-2023	17001.25	16929.05	17501.90	16927.60	17189.00	17168.45	17214.69	6307	1085.73	2482	3324	52.70
PGHL	EQ	26-Dec-2023	4952.40	4952.40	4986.80	4935.05	4945.00	4951.55	4956.82	4744	235.15	1457	2298	48.44
PGIL	BE	26-Dec-2023	1308.10	1348.00	1348.00	1325.00	1330.00	1337.95	1337.92	9627	128.80	634	-	-
PGINVIT	IV	26-Dec-2023	94.94	95.48	96.90	94.94	95.00	95.04	95.68	2370381	2267.95	21676	2128543	89.80
PHANTOMFX	SM	26-Dec-2023	520.30	530.00	530.00	482.00	493.00	491.80	509.80	114300	582.70	242	74100	64.83
PHARMABEES	EQ	26-Dec-2023	16.67	16.79	16.98	16.53	16.83	16.81	16.78	4421719	742.10	7624	3183408	71.99
PHOENIXLTD	EQ	26-Dec-2023	2298.50	2324.85	2325.00	2248.05	2284.15	2304.85	2272.00	340980	7747.05	40198	195921	57.46
PIDILITIND	EQ	26-Dec-2023	2643.45	2645.00	2680.00	2636.00	2671.00	2667.95	2661.05	213484	5680.92	19400	114444	53.61
PIGL	EQ	26-Dec-2023	48.40	49.20	49.50	47.80	47.80	48.00	48.58	50020	24.30	497	34129	68.23
PIIND	EQ	26-Dec-2023	3427.95	3446.95	3466.05	3430.00	3462.00	3451.85	3449.23	220989	7622.42	24751	124280	56.24
PILANIINVS	EQ	26-Dec-2023	3144.35	3189.95	3200.00	3140.00	3200.00	3170.50	3166.32	3916	123.99	933	1897	48.44
PILITA	EQ	26-Dec-2023	11.85	11.85	12.30	11.75	12.05	12.10	12.13	1023966	124.16	1677	823508	80.42
PIONEEREMB	BE	26-Dec-2023	48.90	48.90	50.55	47.55	50.30	50.00	49.27	21877	10.78	87	-	-
PITTIENG	EQ	26-Dec-2023	693.50	695.00	699.15	685.50	689.80	687.20	691.13	34608	239.19	4291	18644	53.87
PIXTRANS	EQ	26-Dec-2023	1366.80	1380.00	1386.80	1339.30	1356.00	1345.45	1351.06	8790	118.76	1590	4135	47.04
PKTEA	BE	26-Dec-2023	303.95	318.75	318.75	290.10	305.00	304.55	298.36	949	2.83	30	-	-
PLADAINFO	SM	26-Dec-2023	37.00	39.85	40.65	38.00	38.30	38.30	39.42	45000	17.74	15	36000	80.00
PLASTIBLEN	EQ	26-Dec-2023	289.95	294.00	298.20	291.15	296.80	296.10	295.38	25400	75.03	1641	14236	56.05
PLAZACABLE	BE	26-Dec-2023	100.00	102.00	102.05	99.25	101.80	101.50	100.90	197221	199.00	2506	-	-
PNB	EQ	26-Dec-2023	89.25	90.00	90.25	88.25	88.80	88.50	89.21	35937581	32060.60	81198	14863224	41.36
PNBGILTS	EQ	26-Dec-2023	93.25	93.95	95.10	93.50	94.40	94.30	94.23	606688	571.66	3812	227700	37.53
PNBHOUSING	EQ	26-Dec-2023	775.35	776.80	789.50	769.35	786.45	786.10	780.00	179313	1398.64	11076	57607	32.13
PNC	EQ	26-Dec-2023	51.95	53.40	54.50	52.20	53.05	53.00	53.40	106519	56.88	931	73965	69.44
PNCINFRA	EQ	26-Dec-2023	345.30	359.00	359.00	349.75	351.40	351.50	353.33	1091702	3857.34	25503	339553	31.10
POCL	EQ	26-Dec-2023	470.60	475.30	486.80	468.45	480.35	478.05	478.06	109208	522.08	9178	63566	58.21
PODDARHOUS	BZ	26-Dec-2023	120.40	122.50	126.40	122.50	126.40	126.40	125.88	2237	2.82	19	-	-
PODDARMENT	EQ	26-Dec-2023	356.60	358.40	372.55	358.40	372.00	370.45	367.59	8805	32.37	459	5658	64.26
POKARNA	EQ	26-Dec-2023	481.75	483.80	495.10	483.00	493.00	490.00	490.42	59398	291.30	5165	31524	53.07
POLICYBZR	EQ	26-Dec-2023	773.30	777.65	811.80	777.30	790.00	790.60	796.53	850847	6777.27	36313	385496	45.31
POLYCAB	EQ	26-Dec-2023	5359.30	5359.30	5449.00	5309.00	5400.00	5394.75	5384.68	682407	36745.41	56142	189950	27.84
POLYMED	EQ	26-Dec-2023	1459.60	1450.00	1463.50	1437.10	1444.00	1442.55	1445.37	141930	2051.41	6634	124226	87.53
POLYPLEX	EQ	26-Dec-2023	1017.40	1022.45	1025.80	1012.10	1015.00	1014.90	1017.62	71583	728.44	6083	38729	54.10
PONNIERODE	EQ	26-Dec-2023	404.90	404.90	411.00	404.90	405.90	405.95	406.20	27486	111.65	931	19366	70.46
POONAWALLA	EQ	26-Dec-2023	442.35	441.40	446.70	439.00	440.00	440.25	442.26	1166415	5158.58	24841	694142	59.51
POONAWALLA	N6	26-Dec-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	34	0.37	3	34	100.00
POWERGRID	EQ	26-Dec-2023	231.75	232.00	235.80	231.05	233.05	233.35	234.41	6772092	15874.23	80603	3333968	49.23
POWERINDIA	EQ	26-Dec-2023	5131.10	5131.10	5279.95	5125.15	5198.00	5158.90	5197.30	31800	1652.74	7794	18263	57.43
POWERMECH	EQ	26-Dec-2023	4090.30	4110.00	4178.40	4071.50	4105.00	4093.75	4121.25	12852	529.66	3134	7035	54.74
PPAP	EQ	26-Dec-2023	216.90	221.70	235.00	220.45	232.00	233.00	230.48	54226	124.98	2837	24418	45.03
PPL	EQ	26-Dec-2023	412.30	412.35	418.35	401.30	407.45	405.45	409.01	102034	417.33	7626	49934	48.94
PPLPHARMA	EQ	26-Dec-2023	140.50	141.20	141.90	138.05	138.50	138.60	139.79	7999633	11182.57	43511	2894439	36.18
PRAENG	BE	26-Dec-2023	18.70	18.70	19.60	18.70	19.60	19.60	19.49	136360	26.58	199	-	-
PRAJIND	EQ	26-Dec-2023	562.05	565.00	566.40	555.80	556.90	557.05	558.77	427372	2388.02	16537	203231	47.55
PRAKASH	BE	26-Dec-2023	172.70	174.00	176.55	171.30	174.75	174.20	174.01	371676	646.75	2105	-	-
PRAKASHSTL	EQ	26-Dec-2023	8.85	9.25	9.25	9.25	9.25	9.25	9.25	485128	44.87	715	485128	100.00
PRAXIS	BE	26-Dec-2023	28.75	28.20	28.40	28.20	28.20	28.20	28.23	32128	9.07	56	-	-
PRECAM	EQ	26-Dec-2023	241.65	245.00	248.65	244.00	246.10	246.00	246.42	82469	203.22	5071	43144	52.32
PRECISION	SM	26-Dec-2023	36.45	35.55	36.20	35.55	35.80	35.80	35.94	10000	3.59	5	8000	80.00
PRECOT	EQ	26-Dec-2023	271.80	279.80	281.00	263.85	268.00	269.95	269.33	11488	30.94	522	5514	48.00
PRECWIRE	EQ	26-Dec-2023	122.50	120.45	124.55	118.50	121.00	119.60	121.32	554868	673.19	7085	297707	53.65
PREMEXPLN	EQ	26-Dec-2023	1603.20	1609.05	1660.00	1590.00	1615.00	1612.90	1625.32	47972	779.70	3983	25117	52.36
PREMIER	BE	26-Dec-2023	3.15	3.30	3.30	3.00	3.20	3.20	3.18	40639	1.29	45	-	-
PREMIERPOL	BE	26-Dec-2023	156.10	163.90	163.90	163.90	163.90	163.90	163.90	15840	25.96	103	-	-
PRESSTONIC	ST	26-Dec-2023	131.65	131.70	138.20	129.00	135.00	137.20	135.19	320000	432.60	178	308800	96.50
PRESTIGE	EQ	26-Dec-2023	1114.90	1115.50	1129.55	1109.00	1117.00	1121.30	1116.93	448110	5005.08	18255	335289	74.82
PRICOLLTD	EQ	26-Dec-2023	378.40	378.40	393.00	377.00	388.00	387.25	385.91	894794	3453.13	27022	343950	38.44
PRIMESECU	EQ	26-Dec-2023	177.75	175.05	178.95	172.00	175.00	175.45	176.07	12504	22.02	664	4828	38.61
PRINCEPIPE	EQ	26-Dec-2023	734.60	736.80	745.50	733.15	742.50	738.50	739.90	197626	1462.24	12416	71517	36.19
PRITI	BE	26-Dec-2023	239.00	240.00	250.95	240.00	250.95	250.95	249.69	34468	86.06	536	-	-
PRITIKA	SM	26-Dec-2023	66.45	65.00	66.40	65.00	65.00	65.00	65.47	6000	3.93	3	6000	100.00
PRITIKAUTO	EQ	26-Dec-2023	33.05	33.30	33.35	32.20	32.40	32.50	32.78	452115	148.20	2874	221390	48.97
PRIVISCL	EQ	26-Dec-2023	1252.75	1242.15	1260.00	1225.25	1227.25	1233.30	1239.96	5558	68.92	961	3126	56.24
PROLIFE	SM	26-Dec-2023	229.50	233.70	234.00	233.70	234.00	234.00	233.95	3000	7.02	5	3000	100.00
PROPEQUITY	SM	26-Dec-2023	232.90	242.30	244.95	240.00	243.00	242.95	243.25	13200	32.11	22	12600	95.45
PROV	SM	26-Dec-2023	1040.00	1045.00	1075.00	1045.00	1048.00	1048.00	1051.80	1600	16.83	9	1280	80.00
PROZONER	EQ	26-Dec-2023	33.40	33.45	33.70	32.80	33.25	33.15	33.11	808192	267.58	2487	481111	59.53
PRSMJOHNSN	EQ	26-Dec-2023	181.00	182.00	183.50	177.90	182.00	182.00	180.38	942941	1700.83	13573	647202	68.64
PRUDENT	EQ	26-Dec-2023	1216.35	1230.00	1239.95	1200.00	1207.00	1209.75	1219.36	16429	200.33	3455	6937	42.22
PRUDMOULI	BE	26-Dec-2023	29.90	31.35	31.35	31.35	31.35	31.35	31.35	4745	1.49	19	-	-
PSB	EQ	26-Dec-2023	43.10	43.35	43.90	42.75	43.70	43.60	43.37	1570846	681.23	4613	594402	37.84
PSPPROJECT	EQ	26-Dec-2023	764.20	770.00	774.90	762.00	767.00	768.55	768.21	74887	575.29	7206	43889	58.61
PSUBNKBEES	EQ	26-Dec-2023	62.06	62.50	62.50	61.90	62.10	61.99	62.16	1101761	684.81	3632	512296	46.50
PSUBNKIETF	EQ	26-Dec-2023	56.05	57.64	57.64	55.96	56.00	56.01	56.17	32868	18.46	501	25437	77.39
PTC	EQ	26-Dec-2023	181.80	183.60	193.60	183.50	187.00	186.80	188.76	4005076	7559.86	38457	1531857	38.25
PTCIL	EQ	26-Dec-2023	5893.60	5757.00	6050.00	5757.00	5995.00	6005.05	5953.29	2993	178.18	777	1898	63.41
PTL	EQ	26-Dec-2023	42.25	42.90	42.90	40.60	42.00	41.85	41.72	171426	71.51	1418	96234	56.14
PULZ	SM	26-Dec-2023	128.10	129.00	134.00	129.00	134.00	134.00	131.50	4000	5.26	2	4000	100.00
PUNJABCHEM	EQ	26-Dec-2023	1212.50	1226.30	1249.00	1212.10	1235.00	1242.00	1228.58	7703	94.64	1140	4844	62.88
PURVA	EQ	26-Dec-2023	186.00	186.90	190.00	185.60	189.40	189.40	188.05	386093	726.03	10979	149762	38.79
PVP	BE	26-Dec-2023	14.80	15.20	15.45	14.40	15.10	15.05	14.99	534639	80.14	536	-	-
PVRINOX	EQ	26-Dec-2023	1700.80	1710.10	1721.00	1655.00	1659.00	1657.25	1667.25	840149	14007.43	46824	385123	45.84
PVTBANIETF	EQ	26-Dec-2023	244.60	245.05	246.11	243.87	244.92	244.77	244.99	80532	197.29	187	72432	89.94
PYRAMID	EQ	26-Dec-2023	192.90	197.35	200.50	194.30	196.70	195.85	196.62	168389	331.09	6660	79850	47.42
QFIL	SM	26-Dec-2023	102.00	101.00	105.00	101.00	105.00	105.00	103.40	5000	5.17	5	5000	100.00
QGOLDHALF	EQ	26-Dec-2023	52.97	53.49	53.49	52.92	53.25	53.24	53.24	78685	41.90	455	64979	82.58
QMSMEDI	SM	26-Dec-2023	132.40	136.90	141.00	131.90	134.00	133.95	134.00	19000	25.46	19	15000	78.95
QNIFTY	EQ	26-Dec-2023	2280.00	2284.01	2298.00	2284.01	2291.00	2290.88	2291.27	503	11.53	64	408	81.11
QUADPRO	SM	26-Dec-2023	5.70	5.55	5.55	5.55	5.55	5.55	5.55	24000	1.33	2	24000	100.00
QUAL30IETF	EQ	26-Dec-2023	180.97	181.35	182.42	180.27	182.40	182.39	182.04	7929	14.43	22	7529	94.96
QUESS	EQ	26-Dec-2023	514.75	521.00	521.00	507.70	508.85	510.80	514.09	436389	2243.43	21932	305466	70.00
QUICKHEAL	EQ	26-Dec-2023	367.90	367.40	377.85	367.10	374.20	374.25	373.16	231877	865.27	27105	82841	35.73
QUICKTOUCH	SM	26-Dec-2023	200.00	196.00	202.95	190.00	198.40	198.45	194.95	11000	21.44	20	8500	77.27
QUINTEGRA	BE	26-Dec-2023	1.65	1.65	1.65	1.60	1.65	1.65	1.63	41393	0.68	67	-	-
RACE	EQ	26-Dec-2023	385.40	386.45	387.95	381.00	385.45	382.55	383.52	11125	42.67	711	6882	61.86
RADAAN	EQ	26-Dec-2023	1.70	1.75	1.75	1.75	1.75	1.75	1.75	4351	0.08	13	4351	100.00
RADHIKAJWE	EQ	26-Dec-2023	44.35	44.65	46.25	44.65	45.00	45.10	45.42	667239	303.04	4438	346665	51.96
RADIANTCMS	EQ	26-Dec-2023	89.25	90.00	91.50	89.05	89.95	89.75	90.42	411672	372.25	14693	244666	59.43
RADICO	EQ	26-Dec-2023	1602.50	1620.00	1637.95	1606.35	1609.50	1615.15	1617.75	175938	2846.24	13663	63172	35.91
RADIOCITY	EQ	26-Dec-2023	17.05	17.05	17.50	15.70	16.85	16.70	17.09	2205909	377.06	3980	443656	20.11
RADIOCITY	P1	26-Dec-2023	94.55	94.55	95.95	94.10	94.60	94.60	94.75	1217	1.15	18	759	62.37
RAILTEL	EQ	26-Dec-2023	296.35	297.85	301.75	294.00	297.80	297.75	297.64	3613177	10754.34	24378	1607769	44.50
RAIN	EQ	26-Dec-2023	145.05	145.90	146.90	145.35	146.10	146.25	146.21	1255400	1835.56	13945	640071	50.99
RAINBOW	EQ	26-Dec-2023	1117.70	1125.00	1129.55	1114.00	1127.00	1123.30	1123.14	48690	546.85	8242	22366	45.94
RAJESHEXPO	EQ	26-Dec-2023	359.15	362.90	363.50	356.20	360.70	361.00	360.43	739232	2664.45	17151	281275	38.05
RAJMET	EQ	26-Dec-2023	9.65	11.45	11.45	10.30	10.65	10.55	10.64	17724964	1885.98	17001	10347731	58.38
RAJRATAN	EQ	26-Dec-2023	782.35	782.95	819.85	782.95	792.70	790.30	797.09	159634	1272.43	11960	87418	54.76
RAJRILTD	BE	26-Dec-2023	20.55	20.15	20.15	20.15	20.15	20.15	20.15	117839	23.74	306	-	-
RAJSREESUG	BE	26-Dec-2023	54.00	55.55	55.90	53.50	53.70	53.75	54.22	66970	36.31	300	-	-
RAJTV	EQ	26-Dec-2023	54.75	54.95	55.95	54.75	54.90	54.95	55.07	14356	7.91	336	10603	73.86
RALLIS	EQ	26-Dec-2023	250.00	250.25	256.55	249.00	252.00	253.55	252.79	515647	1303.50	10356	234013	45.38
RAMANEWS	EQ	26-Dec-2023	18.35	18.60	18.85	17.75	18.20	18.20	18.37	254886	46.82	1039	120473	47.27
RAMAPHO	EQ	26-Dec-2023	216.40	216.40	219.40	214.20	217.05	216.45	216.40	14114	30.54	462	9394	66.56
RAMASTEEL	EQ	26-Dec-2023	36.90	37.10	37.45	36.70	36.85	36.90	37.00	1584093	586.08	3474	605331	38.21
RAMCOCEM	EQ	26-Dec-2023	979.75	979.80	996.50	977.25	989.45	987.80	989.10	318005	3145.40	11053	201390	63.33
RAMCOIND	EQ	26-Dec-2023	215.60	215.60	217.50	211.35	212.05	212.60	213.48	315759	674.07	8910	184067	58.29
RAMCOSYS	EQ	26-Dec-2023	301.30	301.60	305.65	296.05	297.00	298.75	301.75	85917	259.26	5106	45837	53.35
RAMKY	EQ	26-Dec-2023	796.30	797.10	812.50	786.10	786.10	789.85	799.23	68083	544.14	5611	24667	36.23
RAMRAT	EQ	26-Dec-2023	291.40	294.85	306.90	293.20	300.40	299.70	301.75	172205	519.62	10193	93359	54.21
RANASUG	EQ	26-Dec-2023	23.80	23.85	24.00	23.60	23.80	23.80	23.77	666286	158.35	1987	303668	45.58
RANEENGINE	EQ	26-Dec-2023	371.95	378.90	387.00	362.40	368.50	366.65	374.18	11929	44.64	951	7133	59.80
RANEHOLDIN	EQ	26-Dec-2023	1295.60	1295.60	1310.00	1255.50	1299.00	1298.80	1293.57	16634	215.17	2664	5896	35.45
RATEGAIN	EQ	26-Dec-2023	740.20	740.25	759.00	723.55	727.00	730.10	742.24	444838	3301.75	25443	178049	40.03
RATNAMANI	EQ	26-Dec-2023	3434.90	3436.00	3515.00	3396.00	3418.90	3419.80	3436.52	49850	1713.11	7579	25303	50.76
RATNAVEER	EQ	26-Dec-2023	114.65	115.80	118.20	115.00	117.95	117.15	116.60	336552	392.42	4893	192506	57.20
RAYMOND	EQ	26-Dec-2023	1722.90	1722.90	1745.00	1712.15	1712.90	1716.80	1721.27	110243	1897.58	8940	58251	52.84
RBA	EQ	26-Dec-2023	110.15	110.20	112.30	109.50	111.30	111.40	110.80	1931199	2139.70	18243	1364432	70.65
RBL	EQ	26-Dec-2023	865.35	895.00	908.50	873.00	878.15	876.20	882.73	79751	703.99	7067	30245	37.92
RBLBANK	EQ	26-Dec-2023	272.45	278.50	278.70	259.75	260.50	260.55	268.17	26558301	71220.71	133131	9184771	34.58
RBMINFRA	SM	26-Dec-2023	364.70	382.90	382.90	382.90	382.90	382.90	382.90	4000	15.32	4	4000	100.00
RCDL	SM	26-Dec-2023	48.05	47.10	47.15	46.50	46.60	46.55	46.85	69000	32.33	23	66000	95.65
RCF	EQ	26-Dec-2023	151.95	152.70	157.40	150.70	156.20	156.55	155.24	8002334	12422.97	41310	2338398	29.22
RCOM	BE	26-Dec-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	1218209	25.58	1348	-	-
RECLTD	EQ	26-Dec-2023	406.60	408.25	422.70	405.25	419.65	419.00	417.29	13481039	56254.35	114314	3213486	23.84
RECLTD	N2	26-Dec-2023	1072.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	50	0.54	1	50	100.00
RECLTD	N6	26-Dec-2023	1100.11	1100.11	1100.11	1100.11	1100.11	1100.11	1100.11	3	0.03	2	3	100.00
RECLTD	N9	26-Dec-2023	1135.41	1135.41	1139.00	1135.00	1138.99	1138.99	1136.52	4552	51.73	60	2852	62.65
RECLTD	NH	26-Dec-2023	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	86	1.01	1	86	100.00
RECLTD	NI	26-Dec-2023	1122.86	1120.00	1125.00	1112.00	1117.10	1117.16	1119.47	5468	61.21	10	5337	97.60
REDINGTON	EQ	26-Dec-2023	175.80	175.00	178.50	174.05	175.90	175.70	176.75	2078755	3674.26	53350	1275125	61.34
REDTAPE	EQ	26-Dec-2023	465.00	468.30	476.00	462.20	466.70	466.30	469.42	107726	505.69	9089	60124	55.81
REFEX	EQ	26-Dec-2023	590.85	610.00	610.95	590.55	602.30	602.40	601.66	36674	220.65	2156	21528	58.70
REGENCERAM	BE	26-Dec-2023	38.45	38.40	38.40	37.70	37.70	37.70	37.70	1562	0.59	7	-	-
RELAXO	EQ	26-Dec-2023	898.15	901.90	905.90	893.00	895.85	895.50	897.35	81562	731.90	12294	45200	55.42
RELCAPITAL	BE	26-Dec-2023	12.05	12.05	12.05	11.45	11.45	11.45	11.46	157885	18.10	511	-	-
RELCHEMQ	BE	26-Dec-2023	303.15	303.15	309.90	301.00	308.00	304.75	303.47	4819	14.62	130	-	-
RELIANCE	EQ	26-Dec-2023	2565.05	2568.00	2591.95	2562.70	2579.00	2578.05	2579.88	3732832	96302.63	188513	2354231	63.07
RELIGARE	EQ	26-Dec-2023	216.05	216.40	217.00	214.00	214.95	214.80	214.99	454949	978.10	10105	290020	63.75
RELINFRA	EQ	26-Dec-2023	193.05	195.70	199.95	191.65	196.60	196.75	195.83	1994187	3905.28	15431	927126	46.49
REMSONSIND	BE	26-Dec-2023	644.90	639.95	640.00	632.00	640.00	640.00	638.04	4028	25.70	66	-	-
REMUS	SM	26-Dec-2023	7060.00	7237.00	7673.95	7237.00	7600.00	7587.25	7586.17	3925	297.76	87	3150	80.25
RENUKA	EQ	26-Dec-2023	47.20	47.55	47.60	46.60	46.85	46.85	46.99	3909658	1837.24	14896	2065980	52.84
REPCOHOME	EQ	26-Dec-2023	396.75	397.00	398.50	394.45	396.80	396.75	396.28	67252	266.50	3689	33378	49.63
REPL	EQ	26-Dec-2023	209.70	209.00	209.40	202.05	203.00	202.60	203.94	32386	66.05	1188	20591	63.58
REPRO	EQ	26-Dec-2023	942.50	950.80	950.90	903.85	928.00	922.30	927.67	11676	108.31	951	5290	45.31
RESPONIND	EQ	26-Dec-2023	307.15	307.40	315.00	302.05	304.20	305.95	307.10	89958	276.26	4979	60322	67.06
RGL	EQ	26-Dec-2023	106.10	106.05	109.20	105.00	106.70	105.65	107.46	135546	145.65	3102	70138	51.74
RHFL	EQ	26-Dec-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1244870	46.68	917	1244870	100.00
RHIM	EQ	26-Dec-2023	809.30	820.00	824.00	795.50	800.25	801.65	806.75	222019	1791.13	17380	96168	43.32
RHL	EQ	26-Dec-2023	143.95	154.90	154.90	140.10	140.10	141.25	142.20	12409	17.65	398	8772	70.69
RICOAUTO	EQ	26-Dec-2023	86.30	86.30	86.55	84.05	84.10	84.15	84.82	681263	577.86	5017	457248	67.12
RIIL	EQ	26-Dec-2023	1307.05	1315.90	1372.20	1297.10	1344.00	1348.60	1343.06	1394780	18732.76	54154	271887	19.49
RILINFRA	SM	26-Dec-2023	88.00	89.60	89.60	86.05	86.05	86.20	88.75	131300	116.52	217	110600	84.23
RISHABH	EQ	26-Dec-2023	553.80	556.60	585.00	546.70	566.00	564.80	571.77	436255	2494.37	18864	220028	50.44
RITCO	EQ	26-Dec-2023	260.65	255.85	269.95	255.85	269.50	269.30	267.39	84513	225.98	1883	37718	44.63
RITES	EQ	26-Dec-2023	487.20	490.00	514.70	490.00	509.20	508.10	507.38	2581097	13095.93	49789	665945	25.80
RITEZONE	SM	26-Dec-2023	61.70	61.45	61.50	61.45	61.50	61.50	61.47	9600	5.90	6	8000	83.33
RKDL	BE	26-Dec-2023	20.90	20.80	21.30	20.80	21.10	21.10	20.88	10157	2.12	37	-	-
RKEC	EQ	26-Dec-2023	72.00	72.05	77.35	72.05	75.50	74.90	75.43	300476	226.65	1761	138992	46.26
RKFORGE	EQ	26-Dec-2023	724.40	729.90	733.70	714.50	722.80	724.65	724.08	201139	1456.41	14614	132833	66.04
RMDRIP	SM	26-Dec-2023	103.80	108.80	108.80	103.00	103.00	103.00	105.90	4000	4.24	2	4000	100.00
RML	EQ	26-Dec-2023	851.60	853.95	854.00	835.00	843.45	839.50	842.63	12498	105.31	1544	6717	53.74
ROCKINGDCE	SM	26-Dec-2023	331.90	344.00	354.90	312.10	313.00	312.65	335.34	95000	318.57	86	71000	74.74
ROHLTD	EQ	26-Dec-2023	322.10	320.00	328.20	316.35	317.00	318.95	321.75	98006	315.33	7057	59163	60.37
ROLEXRINGS	EQ	26-Dec-2023	2376.70	2383.95	2392.55	2351.35	2368.00	2378.25	2373.88	6383	151.52	2303	3066	48.03
ROLLT	BE	26-Dec-2023	1.30	1.25	1.35	1.25	1.35	1.35	1.27	304067	3.85	87	-	-
ROLTA	BZ	26-Dec-2023	2.80	2.75	2.90	2.70	2.70	2.70	2.77	347592	9.62	294	-	-
ROML	EQ	26-Dec-2023	48.05	49.55	49.55	47.60	47.80	47.95	48.20	5454	2.63	171	3229	59.20
ROSSARI	EQ	26-Dec-2023	792.65	796.60	806.70	792.50	799.80	795.95	798.91	61561	491.82	6431	32919	53.47
ROSSELLIND	EQ	26-Dec-2023	476.10	494.40	494.40	480.00	482.00	482.25	485.69	123113	597.95	7101	68369	55.53
ROTO	EQ	26-Dec-2023	417.10	423.00	433.30	418.75	425.00	423.85	423.85	224256	950.51	10210	110021	49.06
ROUTE	EQ	26-Dec-2023	1595.10	1600.00	1607.00	1585.00	1598.00	1594.25	1592.79	90138	1435.71	13066	59492	66.00
ROXHITECH	SM	26-Dec-2023	159.15	163.50	169.95	157.35	167.00	165.70	164.16	171200	281.04	97	124800	72.90
RPGLIFE	EQ	26-Dec-2023	1363.40	1376.65	1378.00	1347.10	1370.40	1369.05	1364.08	7779	106.11	2068	3270	42.04
RPOWER	EQ	26-Dec-2023	22.40	22.60	22.90	22.25	22.55	22.60	22.49	60927333	13699.80	119298	12359615	20.29
RPPINFRA	BE	26-Dec-2023	95.65	100.40	100.40	100.40	100.40	100.40	100.40	79065	79.38	222	-	-
RPPL	EQ	26-Dec-2023	212.55	215.75	219.75	213.00	216.85	216.15	216.45	173249	374.99	930	144267	83.27
RPSGVENT	EQ	26-Dec-2023	771.55	771.55	793.20	754.00	773.40	768.40	773.16	111496	862.04	9212	47274	42.40
RRKABEL	EQ	26-Dec-2023	1618.85	1639.65	1639.65	1548.00	1585.95	1580.10	1584.97	344813	5465.20	22578	196975	57.13
RSSOFTWARE	EQ	26-Dec-2023	61.30	61.30	63.25	61.30	62.70	62.25	62.37	37051	23.11	420	25659	69.25
RSWM	EQ	26-Dec-2023	207.65	210.00	219.40	208.00	216.80	216.60	215.84	738580	1594.17	19557	434500	58.83
RSYSTEMS	EQ	26-Dec-2023	571.45	570.00	582.80	557.05	562.55	563.75	572.31	133045	761.43	9323	70591	53.06
RTNINDIA	EQ	26-Dec-2023	78.95	79.20	79.45	76.20	77.05	77.15	77.53	4336775	3362.12	16004	2240809	51.67
RTNPOWER	EQ	26-Dec-2023	9.15	9.25	9.35	9.10	9.30	9.25	9.23	34012619	3138.76	22049	14427217	42.42
RUBYMILLS	EQ	26-Dec-2023	228.75	232.05	234.00	226.00	228.00	227.70	229.60	18871	43.33	1373	10824	57.36
RUCHINFRA	BE	26-Dec-2023	12.00	11.95	11.95	11.90	11.95	11.95	11.95	27720	3.31	92	-	-
RUCHIRA	EQ	26-Dec-2023	128.10	129.10	132.00	128.60	131.40	130.90	130.45	70545	92.02	1831	32875	46.60
RUPA	EQ	26-Dec-2023	265.15	266.10	270.50	265.00	266.10	265.60	266.81	124662	332.61	4428	59268	47.54
RUSHIL	EQ	26-Dec-2023	379.45	382.00	387.75	375.10	379.00	376.60	380.25	117509	446.83	5199	65421	55.67
RUSTOMJEE	EQ	26-Dec-2023	612.55	612.95	623.95	609.80	617.00	612.75	615.57	177172	1090.61	4936	146265	82.56
RVHL	EQ	26-Dec-2023	48.30	50.40	50.70	50.40	50.70	50.70	50.67	31529	15.98	202	28927	91.75
RVNL	EQ	26-Dec-2023	176.90	177.75	180.50	175.40	178.90	178.65	178.40	9823977	17525.94	71455	3237301	32.95
S&SPOWER	BE	26-Dec-2023	172.45	181.05	181.05	181.05	181.05	181.05	181.05	2760	5.00	35	-	-
SAAKSHI	SM	26-Dec-2023	221.00	226.95	230.00	221.50	224.50	224.50	226.54	27600	62.53	23	24000	86.96
SABEVENTS	BE	26-Dec-2023	6.30	6.30	6.30	6.20	6.20	6.20	6.26	391	0.02	9	-	-
SABTN	BE	26-Dec-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	24238	0.61	8	-	-
SADBHAV	BE	26-Dec-2023	21.25	21.70	22.30	20.20	21.50	22.05	21.27	1497549	318.56	1215	-	-
SADBHIN	BE	26-Dec-2023	4.45	4.50	4.50	4.50	4.50	4.50	4.50	25665	1.15	45	-	-
SADHNANIQ	EQ	26-Dec-2023	85.80	86.20	87.90	86.00	86.90	86.75	86.87	332904	289.18	2650	161153	48.41
SAFARI	EQ	26-Dec-2023	2063.25	2035.05	2075.00	2011.35	2068.10	2065.05	2048.84	57580	1179.72	13134	22834	39.66
SAGARDEEP	EQ	26-Dec-2023	25.70	25.70	26.25	25.35	25.50	25.55	25.62	14478	3.71	199	9242	63.83
SAGCEM	EQ	26-Dec-2023	257.95	259.45	263.75	257.20	259.00	258.10	260.10	260984	678.82	7229	172403	66.06
SAH	EQ	26-Dec-2023	130.40	130.40	132.65	127.20	130.00	129.00	130.27	103692	135.08	2326	48285	46.57
SAHAJ	SM	26-Dec-2023	28.50	29.10	31.90	26.55	29.95	30.10	29.68	300000	89.05	66	156000	52.00
SAHANA	SM	26-Dec-2023	617.10	637.00	647.95	636.95	647.95	647.95	645.35	23000	148.43	41	16500	71.74
SAHYADRI	EQ	26-Dec-2023	410.45	410.45	413.00	402.40	406.95	404.90	407.94	3923	16.00	333	2651	67.58
SAIL	EQ	26-Dec-2023	112.75	113.65	114.90	111.30	114.65	113.55	112.93	37093574	41889.14	76614	14907785	40.19
SAKAR	EQ	26-Dec-2023	369.20	375.90	428.00	375.90	408.00	405.25	411.84	200581	826.06	8962	77670	38.72
SAKHTISUG	EQ	26-Dec-2023	28.60	28.75	29.15	28.50	28.95	28.85	28.89	392866	113.51	1962	174513	44.42
SAKSOFT	BE	26-Dec-2023	322.75	322.75	325.00	311.00	324.00	323.40	321.26	75802	243.52	2079	-	-
SAKUMA	BE	26-Dec-2023	16.75	16.50	17.30	16.40	17.20	17.15	16.98	498053	84.57	651	-	-
SALASAR	EQ	26-Dec-2023	68.00	68.90	69.60	65.20	66.25	66.10	67.33	4262037	2869.43	27479	2743739	64.38
SALONA	EQ	26-Dec-2023	298.30	299.05	303.15	291.35	302.80	302.00	299.67	7744	23.21	659	4729	61.07
SALSTEEL	BE	26-Dec-2023	25.95	25.95	26.70	24.65	24.65	24.65	24.88	168199	41.85	1257	-	-
SALZERELEC	EQ	26-Dec-2023	401.25	405.00	421.00	402.80	415.55	418.10	414.81	115301	478.28	10937	58252	50.52
SAMBHAAV	BE	26-Dec-2023	3.95	3.85	4.00	3.85	3.90	3.90	3.93	62952	2.48	116	-	-
SAMHI	EQ	26-Dec-2023	173.55	171.00	174.85	169.10	170.95	171.15	171.17	391994	670.97	10639	204055	52.06
SAMPANN	EQ	26-Dec-2023	20.80	21.80	21.80	21.80	21.80	21.80	21.80	57117	12.45	96	57113	99.99
SANCO	BZ	26-Dec-2023	6.00	6.00	6.30	6.00	6.15	6.20	6.24	17595	1.10	36	-	-
SANDESH	EQ	26-Dec-2023	1069.15	1071.70	1089.95	1067.00	1067.25	1071.75	1076.36	2247	24.19	458	1481	65.91
SANDHAR	EQ	26-Dec-2023	488.85	490.00	496.55	486.55	491.40	492.30	491.38	32085	157.66	4417	13402	41.77
SANDUMA	EQ	26-Dec-2023	2583.60	2601.10	2623.80	2561.20	2593.00	2594.30	2597.05	76785	1994.14	3758	61155	79.64
SANGAMIND	EQ	26-Dec-2023	454.05	452.50	452.50	428.00	434.00	432.90	436.38	338721	1478.12	23365	103178	30.46
SANGANI	SM	26-Dec-2023	37.50	37.00	38.00	37.00	38.00	38.00	37.50	9000	3.38	3	9000	100.00
SANGHIIND	EQ	26-Dec-2023	131.05	131.30	131.50	126.80	128.75	128.25	128.62	371735	478.12	3686	249232	67.05
SANGHVIMOV	EQ	26-Dec-2023	835.60	839.00	845.15	822.10	824.10	825.65	829.12	78914	654.29	7397	37414	47.41
SANGINITA	EQ	26-Dec-2023	24.30	24.85	26.00	24.70	25.70	25.70	25.49	149830	38.20	651	102986	68.74
SANOFI	EQ	26-Dec-2023	8009.45	8040.00	8049.90	7985.00	8004.10	8013.45	8008.67	5700	456.49	2025	3804	66.74
SANSERA	EQ	26-Dec-2023	991.75	1003.00	1004.00	980.00	997.50	996.00	992.31	87666	869.92	10442	43059	49.12
SANWARIA	BZ	26-Dec-2023	0.40	0.35	0.45	0.35	0.45	0.40	0.40	2630638	10.58	592	-	-
SAPPHIRE	EQ	26-Dec-2023	1415.75	1424.00	1443.00	1415.75	1432.95	1435.85	1430.59	42206	603.80	9439	24035	56.95
SARDAEN	EQ	26-Dec-2023	250.50	250.35	252.60	243.45	245.50	245.15	246.95	327117	807.81	14366	173676	53.09
SAREGAMA	EQ	26-Dec-2023	349.35	360.00	373.20	358.45	368.85	369.70	365.70	957453	3501.38	30317	392653	41.01
SARLAPOLY	EQ	26-Dec-2023	53.70	53.70	54.60	52.90	52.95	53.35	53.67	157778	84.68	1449	100422	63.65
SAROJA	SM	26-Dec-2023	55.50	52.85	53.00	52.00	52.00	52.00	52.66	6400	3.37	4	4800	75.00
SARTELE	SM	26-Dec-2023	171.35	174.00	178.80	163.00	165.00	164.85	169.85	114000	193.63	55	86000	75.44
SARVESHWAR	BE	26-Dec-2023	5.35	5.50	5.50	5.35	5.45	5.45	5.46	1967720	107.42	3028	-	-
SASKEN	EQ	26-Dec-2023	1270.75	1375.00	1390.00	1316.90	1390.00	1373.15	1352.58	110999	1501.35	16259	40297	36.30
SASTASUNDR	EQ	26-Dec-2023	425.65	429.95	429.95	418.45	419.55	420.15	422.80	35765	151.22	1782	23362	65.32
SATIA	EQ	26-Dec-2023	142.90	144.00	146.50	141.40	143.00	143.55	143.66	929852	1335.79	11693	284200	30.56
SATIN	EQ	26-Dec-2023	252.75	255.60	256.40	241.05	242.85	242.10	245.01	1022528	2505.29	25772	598640	58.55
SATINDLTD	EQ	26-Dec-2023	115.50	116.05	117.40	111.25	113.00	112.55	114.52	552230	632.42	7294	255315	46.23
SBC	EQ	26-Dec-2023	30.75	31.20	31.30	30.25	30.50	30.40	30.72	1434895	440.84	5070	899803	62.71
SBCL	EQ	26-Dec-2023	536.35	539.75	551.90	535.60	546.00	546.75	543.07	84394	458.32	8820	41144	48.75
SBFC	EQ	26-Dec-2023	89.10	90.35	90.65	88.75	89.45	89.55	89.78	1381301	1240.16	17263	702328	50.85
SBGLP	EQ	26-Dec-2023	541.00	549.10	565.00	542.15	558.05	556.90	551.00	194738	1073.00	8894	42720	21.94
SBICARD	EQ	26-Dec-2023	773.15	777.00	777.80	766.35	769.50	768.10	769.12	1167036	8975.89	72849	661732	56.70
SBIETFCON	EQ	26-Dec-2023	94.21	95.68	95.68	94.27	95.00	95.23	94.94	4310	4.09	162	3049	70.74
SBIETFIT	EQ	26-Dec-2023	376.18	379.81	379.81	370.34	375.00	373.68	374.47	13842	51.83	291	8362	60.41
SBIETFPB	EQ	26-Dec-2023	247.24	249.23	249.23	246.24	248.70	248.42	248.15	2429	6.03	92	2061	84.85
SBIETFQLTY	EQ	26-Dec-2023	190.89	190.89	192.49	190.41	192.45	192.42	192.24	5560	10.69	109	4961	89.23
SBILIFE	EQ	26-Dec-2023	1394.30	1400.00	1409.15	1387.65	1400.00	1395.30	1395.29	875367	12213.91	61782	473085	54.04
SBIN	EQ	26-Dec-2023	636.75	638.85	641.30	635.65	638.50	638.05	639.19	10153089	64897.69	298625	3985685	39.26
SCHAEFFLER	EQ	26-Dec-2023	3176.70	3180.00	3215.00	3156.05	3200.00	3200.80	3195.47	46463	1484.71	9188	24537	52.81
SCHAND	EQ	26-Dec-2023	257.95	258.05	270.30	258.05	262.00	262.55	264.85	104498	276.76	8486	53353	51.06
SCHNEIDER	EQ	26-Dec-2023	402.50	405.00	411.00	398.80	403.95	406.25	404.70	247073	999.91	12895	112122	45.38
SCI	EQ	26-Dec-2023	164.05	164.50	170.20	164.05	166.50	166.25	167.01	4793996	8006.52	28899	1556782	32.47
SCML	SM	26-Dec-2023	71.85	72.50	73.55	72.10	73.50	73.50	72.98	18000	13.14	9	14000	77.78
SCPL	EQ	26-Dec-2023	339.00	345.00	347.45	337.10	339.10	342.05	341.47	13425	45.84	879	9836	73.27
SDBL	EQ	26-Dec-2023	291.65	294.80	296.45	286.55	289.60	288.95	290.76	206803	601.30	15136	111022	53.68
SDL24BEES	EQ	26-Dec-2023	117.71	117.71	117.74	117.61	117.70	117.68	117.69	103644	121.98	33	103027	99.40
SDL26BEES	EQ	26-Dec-2023	117.40	120.90	120.90	117.25	117.31	117.31	117.37	3507	4.12	36	2113	60.25
SEAMECLTD	EQ	26-Dec-2023	941.55	935.00	969.00	927.00	940.80	947.15	948.05	137324	1301.90	9406	53891	39.24
SECL	SM	26-Dec-2023	27.10	28.40	28.45	28.10	28.45	28.45	28.40	243750	69.22	26	200000	82.05
SECMARK	EQ	26-Dec-2023	93.55	92.35	97.90	90.20	91.95	91.80	94.71	8023	7.60	565	2473	30.82
SECURCRED	EQ	26-Dec-2023	19.15	19.20	19.70	19.15	19.40	19.35	19.43	92493	17.97	332	59533	64.36
SECURKLOUD	EQ	26-Dec-2023	46.40	47.90	47.90	44.35	45.60	45.45	45.81	62404	28.59	683	38956	62.43
SEJALLTD	BE	26-Dec-2023	250.10	254.80	254.80	245.00	249.50	249.20	249.49	24834	61.96	86	-	-
SEL	SM	26-Dec-2023	201.00	198.00	201.00	195.00	195.00	195.00	197.57	5600	11.06	7	4800	85.71
SELAN	EQ	26-Dec-2023	498.35	498.00	498.00	488.10	489.10	489.85	493.39	58205	287.18	3346	29210	50.18
SELMC	BE	26-Dec-2023	73.95	73.00	75.40	72.50	75.40	75.35	75.29	30426	22.91	473	-	-
SEMAC	BE	26-Dec-2023	2350.00	2330.00	2330.00	2303.00	2303.00	2303.00	2303.87	31	0.71	3	-	-
SENCO	EQ	26-Dec-2023	727.55	729.35	738.00	720.00	722.95	722.30	726.78	170362	1238.16	10436	102459	60.14
SENSEXETF	EQ	26-Dec-2023	71.54	71.54	71.89	71.01	71.82	71.80	71.63	4000	2.87	129	2495	62.38
SENSEXIETF	EQ	26-Dec-2023	792.76	792.76	797.88	792.76	795.00	795.47	795.61	3007	23.92	175	1598	53.14
SEPC	EQ	26-Dec-2023	21.00	21.25	21.50	20.75	20.80	20.85	21.13	4085828	863.35	5943	2810479	68.79
SEQUENT	EQ	26-Dec-2023	118.20	118.00	119.80	116.10	119.00	118.95	118.16	943384	1114.68	10849	360764	38.24
SERVICE	SM	26-Dec-2023	59.00	61.10	61.50	60.00	60.00	60.00	60.77	18000	10.94	9	16000	88.89
SERVOTECH	BE	26-Dec-2023	74.20	75.70	75.75	73.65	74.90	74.95	74.83	241618	180.79	2173	-	-
SESHAPAPER	EQ	26-Dec-2023	355.95	357.75	362.95	352.90	354.25	354.30	357.46	79972	285.87	4766	36878	46.11
SETCO	BE	26-Dec-2023	7.00	7.00	7.00	6.90	6.90	6.90	6.93	51904	3.60	70	-	-
SETF10GILT	EQ	26-Dec-2023	222.42	222.00	222.87	221.81	222.70	222.71	222.78	2546	5.67	26	2400	94.27
SETFGOLD	EQ	26-Dec-2023	54.68	53.05	55.13	53.05	55.03	54.97	54.94	520313	285.86	2239	373255	71.74
SETFNIF50	EQ	26-Dec-2023	222.74	222.55	224.00	222.49	224.00	223.54	223.62	4521062	10110.11	3765	4310021	95.33
SETFNIFBK	EQ	26-Dec-2023	479.30	481.19	483.15	478.93	482.34	481.99	480.93	37615	180.90	522	29980	79.70
SETFNN50	EQ	26-Dec-2023	546.48	546.48	552.15	542.50	550.35	550.49	551.02	7196	39.65	606	5513	76.61
SETUINFRA	BZ	26-Dec-2023	0.85	0.80	0.80	0.80	0.80	0.80	0.80	12683	0.10	21	-	-
SEYAIND	BE	26-Dec-2023	20.80	21.20	21.20	21.15	21.15	21.15	21.18	8849	1.87	30	-	-
SFL	EQ	26-Dec-2023	1218.95	1220.00	1227.00	1210.00	1217.95	1214.90	1218.29	22777	277.49	3613	10383	45.59
SGBAPR28I	GB	26-Dec-2023	6304.51	6325.00	6438.00	6325.00	6365.00	6359.64	6365.70	72	4.58	14	55	76.39
SGBAUG24	GB	26-Dec-2023	6199.66	6174.40	6325.00	6174.40	6325.00	6310.51	6272.65	243	15.24	56	226	93.00
SGBAUG27	GB	26-Dec-2023	6291.60	6292.00	6336.00	6292.00	6330.00	6330.00	6328.77	13	0.82	3	13	100.00
SGBAUG28V	GB	26-Dec-2023	6193.20	6200.00	6225.00	6155.00	6181.00	6188.92	6191.82	620	38.39	102	484	78.06
SGBAUG29V	GB	26-Dec-2023	6195.71	6125.55	6195.71	6101.00	6168.00	6168.00	6167.42	198	12.21	48	158	79.80
SGBAUG30	GB	26-Dec-2023	6220.52	6151.00	6235.00	6151.00	6186.50	6189.75	6200.23	98	6.08	26	79	80.61
SGBD29VIII	GB	26-Dec-2023	6153.19	6155.00	6187.98	6153.19	6185.00	6178.27	6165.81	110	6.78	26	100	90.91
SGBDC27VII	GB	26-Dec-2023	6270.00	6270.00	6390.00	6270.00	6271.00	6271.00	6303.39	33	2.08	5	33	100.00
SGBDE30III	GB	26-Dec-2023	6367.29	6225.01	6300.00	6190.00	6190.00	6196.39	6208.58	685	42.53	158	428	62.48
SGBDEC2512	GB	26-Dec-2023	6297.00	6255.00	6255.00	6255.00	6255.00	6255.00	6255.00	80	5.00	2	80	100.00
SGBDEC2513	GB	26-Dec-2023	6319.95	6150.01	6150.01	6150.01	6150.01	6150.01	6150.01	1	0.06	1	1	100.00
SGBFEB24	GB	26-Dec-2023	6290.00	6290.00	6299.95	6221.00	6290.00	6290.00	6294.16	345	21.71	19	340	98.55
SGBFEB28IX	GB	26-Dec-2023	6245.00	6200.00	6240.00	6200.00	6240.00	6240.00	6213.33	3	0.19	2	3	100.00
SGBFEB29XI	GB	26-Dec-2023	6169.00	6180.00	6286.00	6180.00	6180.00	6180.00	6191.69	42	2.60	8	41	97.62
SGBJ28VIII	GB	26-Dec-2023	6161.74	6155.00	6169.99	6112.00	6169.99	6169.99	6142.02	39	2.40	8	29	74.36
SGBJAN27	GB	26-Dec-2023	6190.00	6190.00	6295.00	6190.00	6295.00	6295.00	6235.00	280	17.46	13	160	57.14
SGBJAN29IX	GB	26-Dec-2023	6150.22	6151.00	6194.00	6151.00	6176.00	6176.00	6174.44	171	10.56	22	170	99.42
SGBJAN29X	GB	26-Dec-2023	6164.98	6130.00	6168.05	6126.01	6168.05	6168.05	6138.82	21	1.29	6	17	80.95
SGBJAN30IX	GB	26-Dec-2023	6200.00	6200.00	6225.00	6200.00	6202.00	6204.00	6202.43	33	2.05	11	23	69.70
SGBJU29III	GB	26-Dec-2023	6165.00	6120.00	6174.99	6120.00	6174.99	6174.85	6162.89	74	4.56	26	58	78.38
SGBJUL25	GB	26-Dec-2023	6166.16	6225.00	6225.00	6190.00	6190.00	6190.00	6203.21	53	3.29	6	53	100.00
SGBJUL27	GB	26-Dec-2023	6127.01	6150.00	6300.00	6150.00	6153.00	6153.00	6159.28	65	4.00	6	65	100.00
SGBJUL28IV	GB	26-Dec-2023	6140.55	6151.00	6175.99	6151.00	6175.99	6173.16	6164.15	991	61.09	73	929	93.74
SGBJUL29IV	GB	26-Dec-2023	6149.99	6149.99	6222.00	6149.99	6173.00	6169.48	6165.63	186	11.47	18	170	91.40
SGBJUN27	GB	26-Dec-2023	6160.00	6180.00	6180.00	6180.00	6180.00	6180.00	6180.00	16	0.99	1	16	100.00
SGBJUN28	GB	26-Dec-2023	6140.00	6145.00	6154.00	6140.00	6150.00	6149.99	6148.85	197	12.11	38	195	98.98
SGBJUN29II	GB	26-Dec-2023	6170.00	6124.00	6169.99	6124.00	6169.99	6147.44	6142.94	351	21.56	33	255	72.65
SGBJUN30	GB	26-Dec-2023	6174.66	6181.60	6300.00	6181.60	6190.00	6238.27	6230.62	193	12.03	33	153	79.27
SGBJUN31I	GB	26-Dec-2023	6182.05	6181.00	6181.00	6140.00	6154.99	6154.29	6150.71	3702	227.70	299	3241	87.55
SGBMAR24	GB	26-Dec-2023	6211.00	6165.00	6245.00	6165.00	6185.50	6193.75	6217.27	24	1.49	11	12	50.00
SGBMAR25	GB	26-Dec-2023	6374.55	6374.00	6374.00	6190.01	6305.00	6302.66	6259.85	144	9.01	29	106	73.61
SGBMAR30X	GB	26-Dec-2023	6154.07	6154.07	6289.70	6154.07	6155.01	6160.84	6195.71	39	2.42	11	33	84.62
SGBMAR31IV	GB	26-Dec-2023	6157.05	6115.01	6224.00	6115.01	6224.00	6207.83	6170.44	402	24.81	47	314	78.11
SGBMAY25	GB	26-Dec-2023	6183.94	6175.01	6290.00	6175.01	6290.00	6270.00	6220.00	10	0.62	6	6	60.00
SGBMAY26	GB	26-Dec-2023	6155.00	6156.00	6156.00	6156.00	6156.00	6156.00	6156.00	3	0.18	2	3	100.00
SGBMAY28	GB	26-Dec-2023	6141.42	6141.00	6170.00	6141.00	6170.00	6170.00	6160.50	216	13.31	19	216	100.00
SGBMAY29I	GB	26-Dec-2023	6136.33	6135.00	6175.00	6135.00	6137.00	6157.45	6149.48	370	22.75	64	313	84.59
SGBMR29XII	GB	26-Dec-2023	6145.00	6150.00	6158.99	6121.02	6158.99	6156.41	6146.11	615	37.80	29	532	86.50
SGBN28VIII	GB	26-Dec-2023	6195.40	6195.00	6195.40	6122.00	6150.00	6164.16	6164.94	160	9.86	30	123	76.88
SGBNOV24	GB	26-Dec-2023	6188.00	6188.02	6278.00	6188.00	6205.00	6217.75	6214.10	341	21.19	30	213	62.46
SGBNOV25	GB	26-Dec-2023	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	7	0.43	6	6	85.71
SGBNOV258	GB	26-Dec-2023	6230.00	6168.00	6168.00	6168.00	6168.00	6168.00	6168.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	26-Dec-2023	6199.00	6240.00	6240.00	6150.00	6150.00	6150.00	6165.00	6	0.37	2	6	100.00
SGBNOV26	GB	26-Dec-2023	6151.00	6160.00	6160.00	6160.00	6160.00	6160.00	6160.00	1	0.06	1	1	100.00
SGBNV29VII	GB	26-Dec-2023	6140.03	6140.00	6169.00	6120.05	6155.00	6158.36	6151.13	597	36.72	56	556	93.13
SGBOC28VII	GB	26-Dec-2023	6138.33	6138.33	6225.00	6138.33	6150.00	6190.74	6177.93	13	0.80	9	11	84.62
SGBOCT25	GB	26-Dec-2023	6210.00	6210.00	6300.00	6210.00	6300.00	6279.99	6230.00	25	1.56	6	18	72.00
SGBOCT25IV	GB	26-Dec-2023	6199.00	6199.00	6199.00	6199.00	6199.00	6199.00	6199.00	11	0.68	3	11	100.00
SGBOCT25V	GB	26-Dec-2023	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	2	0.12	1	2	100.00
SGBOCT26	GB	26-Dec-2023	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	3	0.19	1	3	100.00
SGBOCT27	GB	26-Dec-2023	6170.00	6105.00	6350.00	6105.00	6350.00	6350.00	6162.92	12	0.74	3	12	100.00
SGBOCT27VI	GB	26-Dec-2023	6220.00	6102.21	6102.21	6102.21	6102.21	6102.21	6102.21	2	0.12	1	2	100.00
SGBSEP24	GB	26-Dec-2023	6239.90	6156.00	6289.00	6156.00	6285.00	6211.33	6193.56	50	3.10	17	35	70.00
SGBSEP27	GB	26-Dec-2023	6234.90	6150.00	6230.09	6150.00	6229.00	6229.00	6218.79	116	7.21	4	116	100.00
SGBSEP28VI	GB	26-Dec-2023	6173.75	6150.00	6180.00	6150.00	6180.00	6157.72	6157.12	718	44.21	67	448	62.40
SGBSEP29VI	GB	26-Dec-2023	6157.50	6157.50	6174.00	6150.00	6160.00	6169.95	6164.53	244	15.04	36	193	79.10
SGBSEP31II	GB	26-Dec-2023	6133.42	6145.00	6175.00	6141.00	6167.00	6163.88	6157.98	1757	108.20	241	1414	80.48
SGIL	EQ	26-Dec-2023	313.75	323.95	325.00	312.70	319.00	319.10	320.68	16344	52.41	1102	11613	71.05
SGL	BE	26-Dec-2023	15.05	15.35	15.80	15.20	15.55	15.75	15.53	49279	7.65	117	-	-
SHAH	EQ	26-Dec-2023	4.60	5.10	5.50	4.85	5.30	5.25	5.32	32068568	1707.44	13779	14194169	44.26
SHAHALLOYS	EQ	26-Dec-2023	66.90	72.00	72.80	67.05	68.60	69.60	70.08	137909	96.64	1571	78031	56.58
SHAILY	EQ	26-Dec-2023	342.55	342.80	343.40	332.75	332.75	334.70	336.51	17276	58.14	1455	8950	51.81
SHAKTIPUMP	EQ	26-Dec-2023	985.55	994.65	1012.00	986.00	1000.55	994.70	1002.95	59099	592.73	6502	29954	50.68
SHALBY	EQ	26-Dec-2023	307.50	308.50	314.00	306.10	306.90	308.60	309.82	181474	562.24	7598	70677	38.95
SHALPAINTS	EQ	26-Dec-2023	181.40	182.90	183.90	180.00	180.80	180.50	181.87	166153	302.18	3246	99297	59.76
SHANKARA	EQ	26-Dec-2023	725.95	725.95	737.60	712.00	717.90	715.90	718.06	128957	925.99	8326	75945	58.89
SHANTI	EQ	26-Dec-2023	18.00	18.10	18.45	17.75	17.85	18.00	18.16	32863	5.97	143	17866	54.37
SHANTIGEAR	EQ	26-Dec-2023	522.35	525.00	558.00	517.70	554.00	554.65	543.40	131903	716.77	12439	65526	49.68
SHARDACROP	EQ	26-Dec-2023	431.30	432.45	435.40	424.75	428.25	427.35	429.37	83250	357.45	4929	48958	58.81
SHARDAMOTR	EQ	26-Dec-2023	1253.35	1272.15	1279.80	1246.65	1259.00	1259.70	1256.77	54511	685.08	5031	38394	70.43
SHAREINDIA	EQ	26-Dec-2023	1798.50	1809.00	1816.00	1785.00	1814.00	1800.35	1801.38	46889	844.65	4095	25234	53.82
SHAREINDIA	W1	26-Dec-2023	1236.20	1243.40	1275.00	1182.10	1239.00	1239.00	1240.78	258	3.20	34	237	91.86
SHARIABEES	EQ	26-Dec-2023	482.91	482.50	486.90	479.05	484.50	483.66	482.83	1679	8.11	115	1149	68.43
SHEETAL	SM	26-Dec-2023	75.20	89.90	90.20	82.60	87.70	86.10	86.29	662000	571.24	306	344000	51.96
SHEMAROO	EQ	26-Dec-2023	156.70	157.00	158.45	153.55	155.95	155.65	155.84	41577	64.79	1843	21272	51.16
SHERA	SM	26-Dec-2023	146.75	147.00	151.00	147.00	149.50	149.45	149.62	25000	37.41	25	18000	72.00
SHIGAN	SM	26-Dec-2023	117.10	117.00	122.95	116.00	122.95	122.95	121.81	78000	95.01	38	66000	84.62
SHILPAMED	EQ	26-Dec-2023	362.00	362.00	364.30	348.55	356.25	355.65	356.30	213114	759.32	7025	124321	58.34
SHIVALIK	EQ	26-Dec-2023	617.55	618.20	642.30	618.20	638.00	637.05	630.88	24034	151.62	1430	18839	78.38
SHIVAMAUTO	EQ	26-Dec-2023	39.60	39.70	40.00	37.75	38.65	38.40	38.83	226686	88.03	1534	136902	60.39
SHIVAMILLS	EQ	26-Dec-2023	91.45	89.15	94.30	89.15	91.85	91.15	91.67	4549	4.17	154	2580	56.72
SHIVATEX	EQ	26-Dec-2023	142.15	143.00	147.10	142.15	142.25	142.55	143.72	26460	38.03	322	18698	70.67
SHK	EQ	26-Dec-2023	144.55	145.00	147.30	144.85	145.10	145.60	146.07	204790	299.14	5286	112581	54.97
SHOPERSTOP	EQ	26-Dec-2023	689.60	690.00	704.55	686.10	691.50	697.80	695.76	41390	287.98	4600	17453	42.17
SHRADHA	BE	26-Dec-2023	67.45	70.00	70.00	66.00	68.60	68.60	69.23	53695	37.17	294	-	-
SHREDIGCEM	EQ	26-Dec-2023	91.90	92.40	92.85	92.00	92.75	92.65	92.47	268974	248.73	2627	166580	61.93
SHREECEM	EQ	26-Dec-2023	28186.55	28370.00	28860.00	28257.20	28513.40	28606.75	28596.69	15472	4424.48	7453	5797	37.47
SHREEOSFM	ST	26-Dec-2023	71.65	75.20	75.20	75.20	75.20	75.20	75.20	64000	48.13	32	64000	100.00
SHREEPUSHK	EQ	26-Dec-2023	221.70	223.30	234.90	222.05	231.85	232.65	229.01	303007	693.92	13396	148345	48.96
SHREERAMA	BE	26-Dec-2023	29.35	29.50	30.00	28.35	28.45	28.60	28.94	70828	20.50	310	-	-
SHRENIK	BE	26-Dec-2023	1.30	1.30	1.35	1.25	1.30	1.30	1.26	2577706	32.50	1535	-	-
SHREYANIND	BE	26-Dec-2023	262.90	262.00	262.00	259.00	259.00	259.00	259.93	4846	12.60	72	-	-
SHREYAS	EQ	26-Dec-2023	280.60	283.90	287.75	281.00	283.70	282.90	283.70	38396	108.93	3830	15138	39.43
SHRIPISTON	EQ	26-Dec-2023	1277.45	1341.30	1341.30	1296.40	1341.30	1341.30	1338.98	574084	7686.87	2845	438559	76.39
SHRIRAMFIN	EQ	26-Dec-2023	2055.45	2072.00	2076.80	2028.10	2034.00	2035.75	2047.30	964595	19748.19	83961	550942	57.12
SHRIRAMFIN	YI	26-Dec-2023	1033.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	15	0.16	1	15	100.00
SHRIRAMFIN	YP	26-Dec-2023	1041.70	1041.70	1041.70	1040.00	1040.50	1040.50	1040.58	179	1.86	4	179	100.00
SHRIRAMFIN	YV	26-Dec-2023	997.00	1000.00	1000.00	992.00	992.10	992.10	993.76	422	4.19	15	422	100.00
SHRIRAMFIN	YY	26-Dec-2023	1088.00	1072.51	1082.00	1072.51	1082.00	1082.00	1072.60	101	1.08	2	101	100.00
SHRIRAMFIN	Z2	26-Dec-2023	1542.00	1503.46	1548.00	1503.46	1548.00	1548.00	1532.72	72	1.10	3	72	100.00
SHRIRAMFIN	Z5	26-Dec-2023	1001.10	1002.25	1010.00	1001.10	1010.00	1010.00	1004.14	75	0.75	4	50	66.67
SHRIRAMFIN	Z8	26-Dec-2023	1028.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	30	0.31	1	30	100.00
SHRIRAMFIN	ZH	26-Dec-2023	1053.95	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	95	1.01	1	95	100.00
SHRIRAMFIN	ZI	26-Dec-2023	1024.01	1024.01	1024.01	1024.01	1024.01	1024.01	1024.01	160	1.64	2	160	100.00
SHRIRAMPPS	EQ	26-Dec-2023	119.05	120.50	123.80	119.80	120.75	120.55	121.31	2229476	2704.68	11869	887539	39.81
SHRITECH	SM	26-Dec-2023	73.60	76.00	76.00	72.05	73.90	73.90	73.86	38000	28.07	19	28000	73.68
SHUBHLAXMI	SM	26-Dec-2023	86.70	88.75	88.80	85.00	87.10	87.10	87.28	15000	13.09	15	12000	80.00
SHYAMCENT	EQ	26-Dec-2023	20.10	20.05	20.30	19.95	20.25	20.20	20.21	286341	57.87	947	211708	73.94
SHYAMMETL	EQ	26-Dec-2023	608.40	615.00	627.60	610.00	619.00	619.10	619.24	2575003	15945.42	23902	1263919	49.08
SHYAMTEL	EQ	26-Dec-2023	9.00	9.10	9.10	9.00	9.00	9.00	9.00	9369	0.84	12	9339	99.68
SICALLOG	BE	26-Dec-2023	226.90	221.20	234.50	221.20	230.00	229.40	229.13	15965	36.58	175	-	-
SIDDHIKA	SM	26-Dec-2023	205.00	205.00	205.00	205.00	205.00	205.00	205.00	1000	2.05	1	1000	100.00
SIEMENS	EQ	26-Dec-2023	3955.55	3985.00	4017.50	3965.10	3991.35	4004.35	3992.22	180722	7214.82	20015	66088	36.57
SIGACHI	EQ	26-Dec-2023	51.30	51.50	53.40	51.30	52.65	52.60	52.25	2242161	1171.52	6672	1061847	47.36
SIGIND	BE	26-Dec-2023	64.15	64.90	67.30	64.20	67.00	66.90	66.43	64066	42.56	349	-	-
SIGMA	EQ	26-Dec-2023	457.70	450.85	467.15	450.85	462.70	458.05	460.21	11326	52.12	946	5025	44.37
SIGNATURE	EQ	26-Dec-2023	817.85	821.95	822.95	810.05	822.60	820.50	815.34	500362	4079.65	41264	340836	68.12
SIKKO	EQ	26-Dec-2023	101.00	104.50	118.00	102.05	112.70	113.60	112.82	1097702	1238.45	9706	293352	26.72
SIL	BE	26-Dec-2023	24.00	24.55	24.55	23.25	24.40	24.35	24.20	69644	16.85	374	-	-
SILGO	EQ	26-Dec-2023	28.05	28.05	28.95	28.05	28.55	28.35	28.52	27485	7.84	181	20345	74.02
SILINV	EQ	26-Dec-2023	425.00	423.50	442.45	423.50	439.00	438.05	437.03	3698	16.16	306	2291	61.95
SILLYMONKS	BE	26-Dec-2023	18.20	18.60	18.60	17.30	18.25	18.25	17.60	10373	1.83	56	-	-
SILVER	EQ	26-Dec-2023	76.11	76.29	76.35	76.00	76.06	76.10	76.18	44242	33.70	532	35896	81.14
SILVERBEES	EQ	26-Dec-2023	73.48	73.48	73.60	73.25	73.39	73.31	73.36	1812463	1329.57	5989	1507550	83.18
SILVERETF	EQ	26-Dec-2023	74.66	76.16	76.16	74.05	74.60	74.50	74.83	108583	81.25	439	87481	80.57
SILVERIETF	EQ	26-Dec-2023	76.14	76.23	76.29	75.83	76.00	75.96	76.09	109807	83.56	942	76770	69.91
SILVERTUC	EQ	26-Dec-2023	688.85	690.00	705.00	676.65	695.00	682.80	688.63	3749	25.82	1024	1109	29.58
SILVRETF	EQ	26-Dec-2023	74.61	74.58	74.70	74.30	74.60	74.42	74.49	9237	6.88	70	7379	79.89
SIMBHALS	EQ	26-Dec-2023	28.05	29.10	33.65	28.25	33.50	33.60	33.24	5296012	1760.25	7938	1958331	36.98
SIMPLEXINF	BE	26-Dec-2023	76.40	76.40	76.40	72.60	73.00	73.70	72.80	144167	104.96	375	-	-
SINDHUTRAD	EQ	26-Dec-2023	29.40	29.45	31.40	28.60	29.05	29.30	29.58	4827860	1428.15	6821	1015145	21.03
SINTERCOM	EQ	26-Dec-2023	126.60	128.95	129.00	126.00	126.50	126.10	127.23	9145	11.64	51	8535	93.33
SIRCA	EQ	26-Dec-2023	399.35	399.35	416.00	399.25	408.50	411.70	410.17	557253	2285.66	22397	296894	53.28
SIS	EQ	26-Dec-2023	470.15	472.45	474.10	461.00	467.50	465.60	465.87	41015	191.08	3562	18881	46.03
SITINET	BE	26-Dec-2023	0.85	0.80	0.85	0.80	0.85	0.85	0.82	1507262	12.38	189	-	-
SIYSIL	EQ	26-Dec-2023	537.50	540.20	543.65	534.80	537.50	540.05	537.91	62716	337.35	4490	28349	45.20
SJLOGISTIC	ST	26-Dec-2023	174.10	174.10	174.10	165.40	168.00	168.40	169.54	240000	406.90	209	217000	90.42
SJS	EQ	26-Dec-2023	620.70	620.70	637.55	618.30	626.50	631.30	628.22	106814	671.03	12989	56604	52.99
SJVN	EQ	26-Dec-2023	89.70	90.05	92.70	89.25	91.60	91.55	91.47	18112291	16566.78	55121	5749211	31.74
SKFINDIA	EQ	26-Dec-2023	4697.30	4739.90	4739.90	4624.20	4678.00	4660.20	4668.94	10648	497.15	3156	5617	52.75
SKIL	BE	26-Dec-2023	6.65	6.95	6.95	6.95	6.95	6.95	6.95	33049	2.30	29	-	-
SKIPPER	EQ	26-Dec-2023	225.85	227.30	228.20	223.40	224.60	224.95	225.43	231560	522.00	11757	119909	51.78
SKMEGGPROD	EQ	26-Dec-2023	370.00	374.00	374.55	367.50	370.50	371.40	370.41	53065	196.56	2161	35090	66.13
SKP	SM	26-Dec-2023	206.55	207.05	208.50	205.15	208.50	208.50	206.22	21500	44.34	23	19000	88.37
SKSTEXTILE	ST	26-Dec-2023	13.15	13.05	13.05	13.05	13.05	13.05	13.05	153000	19.97	3	153000	100.00
SKYGOLD	EQ	26-Dec-2023	956.10	927.00	1003.90	925.00	1003.90	1003.90	973.21	137701	1340.12	4490	66277	48.13
SMARTLINK	EQ	26-Dec-2023	170.10	173.25	173.25	169.15	169.90	170.25	170.56	6776	11.56	221	4199	61.97
SMCGLOBAL	EQ	26-Dec-2023	104.00	104.50	104.75	100.40	102.45	102.00	101.78	420532	428.01	4032	263346	62.62
SMLISUZU	EQ	26-Dec-2023	1335.35	1338.00	1346.95	1313.00	1323.50	1327.00	1324.08	20856	276.15	3875	9741	46.71
SMLT	EQ	26-Dec-2023	236.85	241.00	241.40	228.95	231.00	230.85	233.67	40329	94.24	2010	27581	68.39
SMSLIFE	EQ	26-Dec-2023	514.05	523.00	523.00	502.40	509.75	510.80	510.19	928	4.73	166	572	61.64
SMSPHARMA	EQ	26-Dec-2023	119.00	119.95	119.95	118.00	119.35	119.15	118.73	39315	46.68	1322	22128	56.28
SNOWMAN	EQ	26-Dec-2023	63.00	64.00	65.65	62.55	63.90	63.85	63.71	3336203	2125.54	13256	1385078	41.52
SOBHA	EQ	26-Dec-2023	1027.55	1045.00	1050.00	1008.30	1015.40	1014.40	1023.21	361230	3696.16	19074	107992	29.90
SOFTTECH	BE	26-Dec-2023	225.80	229.90	229.90	218.00	220.00	220.60	221.91	2932	6.51	31	-	-
SOLARA	EQ	26-Dec-2023	329.05	329.20	384.00	329.10	375.00	375.95	352.65	4226225	14903.98	68512	2475302	58.57
SOLARINDS	EQ	26-Dec-2023	6594.90	6600.90	6825.00	6596.65	6795.00	6793.15	6777.59	83150	5635.56	15840	40254	48.41
SOLEX	SM	26-Dec-2023	453.55	441.00	450.00	435.00	439.90	439.75	444.63	7800	34.68	27	7400	94.87
SOMANYCERA	EQ	26-Dec-2023	726.75	730.30	734.85	711.10	711.60	716.95	720.71	44309	319.34	6131	20362	45.95
SOMATEX	BE	26-Dec-2023	19.70	20.00	20.65	20.00	20.65	20.65	20.45	13473	2.76	67	-	-
SOMICONVEY	BE	26-Dec-2023	86.90	85.00	88.00	83.15	87.90	87.90	86.02	11834	10.18	151	-	-
SONACOMS	EQ	26-Dec-2023	577.00	579.95	589.80	576.00	577.95	578.85	581.61	962004	5595.11	37561	532370	55.34
SONAMLTD	BE	26-Dec-2023	73.50	71.50	74.80	71.25	74.80	74.80	74.51	21370	15.92	29	-	-
SONATSOFTW	EQ	26-Dec-2023	749.90	749.90	753.35	732.55	743.90	744.55	741.88	628558	4663.14	32484	314683	50.06
SONUINFRA	SM	26-Dec-2023	55.00	57.00	57.10	57.00	57.10	57.10	57.05	9000	5.13	3	0	0.00
SOTL	EQ	26-Dec-2023	353.40	353.40	368.70	348.55	364.00	363.95	361.45	257651	931.29	11723	117496	45.60
SOUTHBANK	EQ	26-Dec-2023	26.65	26.75	26.75	26.00	26.15	26.10	26.22	25192458	6605.88	30526	12914878	51.26
SOUTHWEST	BE	26-Dec-2023	162.45	163.85	168.90	158.50	159.00	159.75	162.52	25054	40.72	271	-	-
SPAL	EQ	26-Dec-2023	617.15	615.00	632.90	600.60	609.90	603.30	613.75	50914	312.49	5003	26025	51.12
SPANDANA	EQ	26-Dec-2023	1036.55	1049.00	1049.00	1026.80	1029.95	1029.70	1035.41	60086	622.14	6722	25062	41.71
SPARC	EQ	26-Dec-2023	261.40	261.40	262.00	256.00	258.60	258.55	258.56	369302	954.88	9981	152096	41.18
SPCENET	EQ	26-Dec-2023	32.45	32.90	32.90	31.35	31.45	31.60	32.12	1226966	394.07	1689	849038	69.20
SPECIALITY	EQ	26-Dec-2023	191.90	191.20	193.50	186.30	188.00	188.00	189.01	144802	273.68	5408	86362	59.64
SPECTRUM	SM	26-Dec-2023	1330.00	1271.05	1324.45	1252.00	1324.45	1324.45	1276.28	1375	17.55	6	1125	81.82
SPECTSTM	SM	26-Dec-2023	114.65	117.00	117.00	108.05	112.00	112.60	111.50	35200	39.25	44	23200	65.91
SPENCERS	EQ	26-Dec-2023	110.05	110.90	112.80	105.00	105.50	106.25	108.17	397349	429.83	3729	231395	58.23
SPENTEX	BZ	26-Dec-2023	2.20	2.15	2.20	2.15	2.20	2.20	2.15	8463	0.18	24	-	-
SPIC	EQ	26-Dec-2023	76.40	76.05	78.10	76.05	77.65	77.75	77.13	2119740	1635.04	7369	790748	37.30
SPLIL	EQ	26-Dec-2023	67.20	69.50	72.50	68.25	71.50	71.30	71.14	188193	133.88	1498	113327	60.22
SPLPETRO	EQ	26-Dec-2023	558.70	561.50	565.00	550.10	553.85	553.95	558.10	26886	150.05	2720	14279	53.11
SPMLINFRA	BE	26-Dec-2023	98.10	100.00	100.05	99.90	99.90	99.90	100.00	77492	77.49	80	-	-
SPORTKING	EQ	26-Dec-2023	776.90	780.75	799.95	774.00	776.00	777.10	782.02	11322	88.54	1203	5742	50.72
SPTL	BE	26-Dec-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1249258	13.74	627	-	-
SPYL	BE	26-Dec-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	92268	1.48	50	-	-
SREEL	EQ	26-Dec-2023	375.00	378.00	389.70	369.00	376.10	377.10	380.02	123113	467.86	14097	38824	31.54
SRF	EQ	26-Dec-2023	2454.25	2463.90	2529.00	2461.30	2489.95	2491.05	2494.05	923702	23037.55	60935	256244	27.74
SRGHFL	EQ	26-Dec-2023	286.25	283.40	287.70	276.55	279.15	279.40	281.90	3056	8.62	213	1679	54.94
SRHHYPOLTD	EQ	26-Dec-2023	571.00	568.55	581.15	562.00	576.20	575.25	573.40	34058	195.29	3175	21651	63.57
SRIVASAVI	SM	26-Dec-2023	143.20	148.00	148.00	140.00	143.00	142.75	143.69	8000	11.50	8	7000	87.50
SRPL	BE	26-Dec-2023	1.05	1.05	1.05	1.00	1.05	1.05	1.04	448474	4.65	175	-	-
SSFL	SM	26-Dec-2023	184.00	184.00	184.00	176.30	180.00	178.65	180.24	26000	46.86	25	18000	69.23
SSINFRA	SZ	26-Dec-2023	2.80	2.80	2.90	2.70	2.70	2.70	2.76	15000	0.41	5	15000	100.00
SSWL	EQ	26-Dec-2023	261.85	261.90	263.90	257.40	261.00	261.20	259.49	181216	470.24	8821	102023	56.30
STAR	EQ	26-Dec-2023	635.65	637.50	662.60	623.35	648.40	650.95	648.36	1499780	9723.99	33093	635293	42.36
STARCEMENT	EQ	26-Dec-2023	174.30	176.00	176.80	172.15	173.80	173.20	174.47	267733	467.11	7778	114039	42.59
STARHEALTH	EQ	26-Dec-2023	522.40	530.00	535.80	524.05	535.00	533.80	526.69	2204216	11609.44	19925	1892695	85.87
STARPAPER	EQ	26-Dec-2023	227.15	227.35	241.00	227.35	234.10	234.05	233.12	237889	554.57	5131	144018	60.54
STARTECK	EQ	26-Dec-2023	343.60	388.00	412.30	355.00	412.30	410.00	385.97	243516	939.90	13348	44596	18.31
STCINDIA	EQ	26-Dec-2023	135.90	136.50	147.50	136.05	142.00	141.90	143.60	978555	1405.19	15949	283544	28.98
STEELCAS	EQ	26-Dec-2023	619.85	619.85	629.00	618.55	623.00	621.70	623.19	21871	136.30	2176	12930	59.12
STEELCITY	EQ	26-Dec-2023	70.45	71.30	71.30	69.20	69.90	69.65	70.06	25510	17.87	343	20105	78.81
STEELXIND	EQ	26-Dec-2023	10.10	10.25	10.75	10.15	10.70	10.70	10.48	8950154	938.24	7692	5335516	59.61
STEL	EQ	26-Dec-2023	301.75	302.95	329.50	299.05	326.40	327.45	321.17	70421	226.17	4683	36203	51.41
STERTOOLS	EQ	26-Dec-2023	343.00	344.35	347.00	341.15	343.50	344.85	344.12	31009	106.71	2048	17572	56.67
STLTECH	EQ	26-Dec-2023	145.20	145.55	146.30	143.70	144.45	144.30	144.75	888617	1286.30	9400	429611	48.35
STOVEKRAFT	EQ	26-Dec-2023	464.05	466.40	471.05	458.85	462.95	462.40	463.36	59861	277.37	4696	35661	59.57
STYLAMIND	EQ	26-Dec-2023	1754.20	1776.25	1776.25	1745.00	1748.00	1752.45	1761.08	13985	246.29	3165	8860	63.35
STYRENIX	EQ	26-Dec-2023	1502.05	1502.20	1512.00	1446.95	1459.00	1453.25	1470.37	26404	388.24	4478	15801	59.84
SUBEXLTD	EQ	26-Dec-2023	35.50	35.55	37.00	35.00	36.50	36.70	36.19	12622398	4568.27	15598	5919812	46.90
SUBROS	EQ	26-Dec-2023	550.05	552.15	555.90	537.60	543.75	543.00	544.56	157902	859.87	10636	65841	41.70
SUDARSCHEM	EQ	26-Dec-2023	536.90	538.00	552.10	535.25	549.00	548.50	544.98	267640	1458.59	15176	130860	48.89
SUKHJITS	EQ	26-Dec-2023	496.65	490.55	517.70	490.05	513.90	512.65	504.87	28391	143.34	3448	16482	58.05
SULA	EQ	26-Dec-2023	470.60	469.50	482.00	469.00	477.50	479.80	477.34	409830	1956.27	15380	222229	54.22
SUMEETINDS	BE	26-Dec-2023	5.10	4.85	4.85	4.85	4.85	4.85	4.85	132748	6.44	33	-	-
SUMICHEM	EQ	26-Dec-2023	406.30	407.95	412.00	401.05	402.00	402.70	406.10	498815	2025.70	19526	355882	71.35
SUMIT	BE	26-Dec-2023	50.45	50.00	52.95	49.70	52.95	52.95	51.94	43783	22.74	197	-	-
SUMMITSEC	EQ	26-Dec-2023	1323.50	1340.00	1340.85	1304.00	1319.50	1319.95	1321.51	6031	79.70	974	2817	46.71
SUNDARAM	BE	26-Dec-2023	3.20	3.15	3.15	3.15	3.15	3.15	3.15	108343	3.41	114	-	-
SUNDARMFIN	EQ	26-Dec-2023	3534.90	3569.80	3594.70	3452.45	3475.00	3498.00	3496.16	72522	2535.48	9447	47032	64.85
SUNDARMHLD	EQ	26-Dec-2023	146.40	146.60	151.95	146.60	149.90	148.35	149.44	126584	189.16	3040	55563	43.89
SUNDRMBRAK	EQ	26-Dec-2023	635.80	634.95	647.90	622.55	634.20	636.70	636.41	1796	11.43	209	1130	62.92
SUNDRMFAST	EQ	26-Dec-2023	1259.55	1252.00	1276.00	1226.25	1236.80	1244.25	1252.35	97419	1220.02	9017	58324	59.87
SUNFLAG	EQ	26-Dec-2023	209.95	211.10	218.50	210.55	214.00	213.80	213.96	665797	1424.52	16627	287725	43.22
SUNPHARMA	EQ	26-Dec-2023	1243.65	1243.65	1250.00	1239.30	1243.10	1247.50	1247.08	1796483	22403.54	122724	1269308	70.66
SUNREST	SM	26-Dec-2023	63.55	63.90	65.45	62.55	65.45	65.45	64.12	14400	9.23	9	12800	88.89
SUNTECK	EQ	26-Dec-2023	428.70	430.80	434.50	419.95	421.85	421.25	425.93	388655	1655.41	16783	182269	46.90
SUNTV	EQ	26-Dec-2023	725.55	723.00	731.90	708.90	710.90	710.80	719.53	938139	6750.24	23278	242860	25.89
SUPERHOUSE	EQ	26-Dec-2023	244.50	236.25	248.00	236.25	244.00	245.05	245.58	21505	52.81	1252	9731	45.25
SUPERSPIN	BE	26-Dec-2023	8.25	8.30	8.30	8.05	8.30	8.25	8.22	54820	4.51	127	-	-
SUPRAJIT	EQ	26-Dec-2023	370.70	371.00	374.70	363.20	366.45	364.60	365.95	375729	1374.96	8888	295238	78.58
SUPREMEENG	BE	26-Dec-2023	1.05	1.05	1.10	1.00	1.05	1.00	1.06	595227	6.33	438	-	-
SUPREMEIND	EQ	26-Dec-2023	4540.30	4589.00	4624.95	4503.00	4555.05	4589.05	4587.20	61344	2813.97	10292	28306	46.14
SUPREMEINF	BZ	26-Dec-2023	48.95	49.90	49.90	49.90	49.90	49.90	49.90	19990	9.98	20	-	-
SUPRIYA	EQ	26-Dec-2023	297.05	300.00	319.25	299.50	316.50	317.05	312.75	3163458	9893.86	65605	870281	27.51
SURAJEST	EQ	26-Dec-2023	360.00	340.00	354.45	324.05	334.90	334.50	342.77	5833892	19996.78	105191	2319122	39.75
SURANASOL	BE	26-Dec-2023	32.60	33.05	34.20	32.60	33.50	33.35	33.47	168638	56.44	1491	-	-
SURANAT&P	EQ	26-Dec-2023	16.15	16.85	16.85	15.95	16.00	16.05	16.39	632733	103.72	2504	456029	72.07
SURANI	SM	26-Dec-2023	300.00	305.00	310.00	304.00	306.00	307.80	306.46	14000	42.90	29	12400	88.57
SURYALAXMI	EQ	26-Dec-2023	72.95	72.95	83.00	72.35	80.35	78.75	77.52	212107	164.42	1526	140645	66.31
SURYAROSNI	EQ	26-Dec-2023	606.05	615.90	665.00	612.15	653.65	658.30	646.49	1405809	9088.41	50436	470802	33.49
SURYODAY	EQ	26-Dec-2023	156.80	158.20	158.55	154.80	157.30	157.00	156.95	216563	339.89	4942	105753	48.83
SUTLEJTEX	EQ	26-Dec-2023	61.70	62.25	62.60	59.50	60.25	59.95	60.78	325536	197.85	2615	185189	56.89
SUULD	BE	26-Dec-2023	8.05	7.90	7.90	7.90	7.90	7.90	7.90	64625	5.11	156	-	-
SUVEN	EQ	26-Dec-2023	79.05	79.90	82.00	79.30	81.30	81.50	80.80	380963	307.82	2478	245729	64.50
SUVENPHAR	EQ	26-Dec-2023	712.10	720.00	720.00	694.00	712.90	709.70	704.92	144654	1019.69	12167	60026	41.50
SUVIDHAA	BE	26-Dec-2023	8.70	9.00	9.10	8.90	9.10	9.10	9.09	658424	59.85	2036	-	-
SUZLON	BE	26-Dec-2023	37.25	37.25	37.65	36.55	36.90	36.90	36.86	24483621	9025.79	97920	-	-
SVLL	BE	26-Dec-2023	177.00	184.00	184.65	180.00	184.50	184.50	182.39	354	0.65	14	-	-
SVPGLOB	BE	26-Dec-2023	10.20	10.50	10.70	10.20	10.70	10.60	10.62	446301	47.39	714	-	-
SWANENERGY	EQ	26-Dec-2023	506.40	511.50	518.20	498.60	500.90	503.35	506.36	3651075	18487.69	47133	1222624	33.49
SWARAJ	SM	26-Dec-2023	102.95	98.65	104.45	98.00	102.45	101.75	100.82	8000	8.07	7	7000	87.50
SWARAJENG	EQ	26-Dec-2023	2446.70	2470.00	2500.00	2430.05	2494.35	2495.35	2483.85	10010	248.63	1968	4553	45.48
SWASTIK	SM	26-Dec-2023	93.50	92.35	99.95	89.00	97.05	97.05	94.60	48000	45.41	40	30000	62.50
SWELECTES	EQ	26-Dec-2023	532.65	535.00	568.95	535.00	565.00	563.20	556.31	101298	563.53	8731	50807	50.16
SWSOLAR	EQ	26-Dec-2023	440.15	444.00	444.15	436.35	439.00	439.20	440.22	950678	4185.03	10617	680746	71.61
SYMPHONY	EQ	26-Dec-2023	878.15	878.95	895.00	877.35	885.00	884.05	884.68	82080	726.15	7399	39838	48.54
SYNCOMF	EQ	26-Dec-2023	11.80	12.30	14.15	12.10	14.15	14.15	13.59	38341182	5211.34	36262	19885205	51.86
SYNGENE	EQ	26-Dec-2023	705.15	711.45	714.35	696.40	700.80	700.20	704.50	948066	6679.09	22237	567799	59.89
SYNOPTICS	SM	26-Dec-2023	128.00	126.05	153.60	125.35	134.00	134.10	139.85	127800	178.73	190	67800	53.05
SYRMA	EQ	26-Dec-2023	670.80	674.90	674.95	660.45	665.00	664.40	668.30	566556	3786.27	22905	371082	65.50
SYSTANGO	SM	26-Dec-2023	262.30	268.00	268.00	257.00	260.00	259.30	260.81	29600	77.20	72	20400	68.92
TAINWALCHM	EQ	26-Dec-2023	143.50	142.15	150.90	142.15	149.45	149.55	146.51	31250	45.78	2976	10199	32.64
TAJGVK	EQ	26-Dec-2023	226.70	227.85	230.00	224.55	229.00	228.65	228.02	72436	165.17	3568	38472	53.11
TAKE	EQ	26-Dec-2023	24.15	23.80	24.35	23.70	24.00	24.00	23.96	315719	75.64	1542	169018	53.53
TALBROAUTO	BE	26-Dec-2023	303.60	311.00	314.00	300.00	305.00	303.95	306.39	90515	277.33	1665	-	-
TANLA	EQ	26-Dec-2023	1088.45	1088.00	1099.00	1076.00	1085.25	1084.25	1085.00	435647	4726.79	19975	105667	24.26
TAPIFRUIT	SM	26-Dec-2023	186.55	185.00	195.85	185.00	195.85	195.85	194.14	12750	24.75	14	12000	94.12
TARACHAND	SM	26-Dec-2023	175.10	173.00	175.00	170.70	170.95	171.25	172.17	43000	74.03	38	36000	83.72
TARAPUR	BE	26-Dec-2023	5.45	5.45	5.45	5.35	5.35	5.35	5.37	7346	0.39	27	-	-
TARC	EQ	26-Dec-2023	138.50	138.00	144.00	137.55	139.50	139.65	140.17	1439921	2018.31	9238	733298	50.93
TARMAT	EQ	26-Dec-2023	84.80	84.00	86.40	83.45	83.90	84.30	84.91	32173	27.32	587	16602	51.60
TARSONS	EQ	26-Dec-2023	545.25	551.00	551.55	532.50	533.25	534.30	540.68	186795	1009.96	11361	88781	47.53
TASTYBITE	EQ	26-Dec-2023	14015.85	14079.90	14150.00	13852.00	13910.10	13958.85	14000.18	1061	148.54	512	513	48.35
TATACAPHSG	N4	26-Dec-2023	1001.03	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
TATACAPHSG	N6	26-Dec-2023	1080.00	1075.00	1075.00	1067.00	1070.00	1070.89	1070.64	3132	33.53	31	2031	64.85
TATACAPHSG	N8	26-Dec-2023	1020.00	1049.00	1049.00	1025.00	1025.00	1025.30	1026.20	42	0.43	5	41	97.62
TATACAPHSG	NA	26-Dec-2023	1090.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	1	100	100.00
TATACHEM	EQ	26-Dec-2023	1022.05	1027.00	1102.00	1020.70	1096.00	1094.25	1078.95	7243281	78151.24	196940	2005721	27.69
TATACOFFEE	EQ	26-Dec-2023	294.75	297.00	303.40	296.00	300.60	300.15	300.71	1007631	3030.03	13938	353896	35.12
TATACOMM	EQ	26-Dec-2023	1730.15	1728.00	1746.15	1721.30	1734.00	1735.80	1734.43	234496	4067.16	13328	98140	41.85
TATACONSUM	EQ	26-Dec-2023	992.80	993.00	1017.00	992.80	1006.50	1007.35	1008.70	1804990	18206.88	73087	717082	39.73
TATAELXSI	EQ	26-Dec-2023	8870.65	8914.00	8930.00	8824.00	8850.00	8860.30	8869.44	59102	5242.02	12915	21360	36.14
TATAINVEST	EQ	26-Dec-2023	4199.25	4207.50	4239.95	4190.00	4214.60	4215.35	4214.64	58287	2456.59	9149	19625	33.67
TATAMETALI	EQ	26-Dec-2023	1037.25	1058.00	1058.00	1045.00	1048.45	1048.15	1050.04	54044	567.48	3453	25500	47.18
TATAMOTORS	EQ	26-Dec-2023	724.70	727.40	727.50	716.60	720.00	719.55	721.73	7229143	52175.10	195383	3551610	49.13
TATAMTRDVR	EQ	26-Dec-2023	486.90	487.00	490.30	482.10	484.90	483.95	486.02	867587	4216.62	22591	395579	45.60
TATAPOWER	EQ	26-Dec-2023	326.65	328.55	331.40	325.00	326.00	325.40	327.94	11314266	37104.01	128691	4351891	38.46
TATASTEEL	EQ	26-Dec-2023	133.55	134.70	136.10	134.45	135.40	135.20	135.43	25936447	35124.75	182329	11379637	43.88
TATATECH	EQ	26-Dec-2023	1208.75	1210.00	1217.95	1200.50	1204.90	1202.75	1207.65	575200	6946.39	39544	311692	54.19
TATVA	EQ	26-Dec-2023	1567.65	1580.00	1650.85	1567.65	1616.25	1622.45	1619.50	71402	1156.35	11296	42415	59.40
TBZ	EQ	26-Dec-2023	136.70	137.40	137.75	127.20	132.40	131.40	132.01	1072523	1415.85	15237	416645	38.85
TCFSL	NJ	26-Dec-2023	1025.00	1024.51	1024.51	1022.62	1022.62	1022.62	1023.00	100	1.02	4	100	100.00
TCFSL	NL	26-Dec-2023	1038.99	1135.30	1135.30	1041.00	1041.00	1041.00	1071.75	230	2.47	5	195	84.78
TCI	EQ	26-Dec-2023	816.75	820.85	828.10	811.85	815.00	818.15	818.82	20892	171.07	2785	10805	51.72
TCIEXP	EQ	26-Dec-2023	1387.15	1394.90	1398.35	1375.20	1381.80	1380.35	1380.74	20048	276.81	2880	11012	54.93
TCIFINANCE	BE	26-Dec-2023	3.80	3.95	3.95	3.95	3.95	3.95	3.95	17203	0.68	50	-	-
TCLCONS	BE	26-Dec-2023	23.70	24.85	24.85	24.85	24.85	24.85	24.85	8726	2.17	31	-	-
TCNSBRANDS	EQ	26-Dec-2023	367.85	366.60	375.80	366.60	371.50	371.50	371.13	51878	192.54	3159	19117	36.85
TCPLPACK	EQ	26-Dec-2023	2131.95	2134.95	2145.00	2044.75	2100.00	2071.10	2080.11	18508	384.99	4105	9968	53.86
TCS	EQ	26-Dec-2023	3824.00	3819.85	3834.00	3790.15	3798.10	3795.55	3806.25	1285231	48919.12	105834	746906	58.11
TDPOWERSYS	EQ	26-Dec-2023	267.55	268.00	270.50	265.30	266.00	266.00	267.38	264458	707.10	10687	156464	59.16
TEAMLEASE	EQ	26-Dec-2023	2906.00	2949.60	2989.45	2875.00	2980.00	2971.00	2948.85	42444	1251.61	8691	19407	45.72
TECH	EQ	26-Dec-2023	36.89	37.38	37.38	36.42	36.60	36.60	36.73	13736	5.04	255	9262	67.43
TECHIN	BE	26-Dec-2023	13.90	14.45	14.45	13.70	13.85	13.85	14.23	6394	0.91	69	-	-
TECHM	EQ	26-Dec-2023	1275.15	1275.00	1288.75	1260.55	1280.00	1282.00	1277.64	1720830	21985.96	72021	737759	42.87
TECHNOE	EQ	26-Dec-2023	753.90	753.95	765.00	738.15	741.85	741.45	750.68	68081	511.07	8997	29049	42.67
TECILCHEM	BE	26-Dec-2023	18.95	19.35	19.85	18.95	19.85	19.85	19.56	225	0.04	13	-	-
TEGA	EQ	26-Dec-2023	1088.75	1099.55	1219.65	1089.70	1179.00	1175.05	1173.95	871097	10226.24	64344	274099	31.47
TEJASNET	EQ	26-Dec-2023	853.70	859.00	868.25	849.00	857.10	855.45	860.39	313304	2695.64	16298	137104	43.76
TEMBO	EQ	26-Dec-2023	279.00	282.50	305.00	266.35	274.00	274.65	278.59	466469	1299.54	9108	161875	34.70
TERASOFT	EQ	26-Dec-2023	63.30	63.80	67.00	63.50	64.25	64.00	65.42	256557	167.84	1980	102242	39.85
TEXINFRA	EQ	26-Dec-2023	107.35	107.35	109.95	106.00	108.40	107.90	108.11	1343192	1452.08	10436	543170	40.44
TEXMOPIPES	EQ	26-Dec-2023	74.85	75.30	77.00	75.00	75.15	75.40	75.99	80750	61.36	859	47926	59.35
TEXRAIL	EQ	26-Dec-2023	173.05	174.45	179.00	174.15	176.85	176.95	176.46	2330567	4112.55	24564	1179488	50.61
TFCILTD	EQ	26-Dec-2023	138.10	137.00	138.00	132.80	134.50	134.90	135.33	2086147	2823.12	16064	1112872	53.35
TFL	BE	26-Dec-2023	12.40	12.70	12.70	11.85	11.95	12.00	12.10	25694	3.11	80	-	-
TGBHOTELS	BE	26-Dec-2023	16.40	16.10	16.10	16.10	16.10	16.10	16.10	8318	1.34	26	-	-
THANGAMAYL	EQ	26-Dec-2023	1410.30	1430.00	1515.00	1410.35	1489.00	1490.65	1473.25	70309	1035.83	5979	44714	63.60
THEINVEST	EQ	26-Dec-2023	106.10	106.00	110.40	103.65	110.40	108.45	105.98	13173	13.96	289	9370	71.13
THEJO	EQ	26-Dec-2023	1863.20	1889.00	1889.00	1830.00	1853.00	1846.40	1850.92	2495	46.18	471	1438	57.64
THEMISMED	EQ	26-Dec-2023	182.55	186.00	219.05	185.05	219.05	219.05	208.37	1147308	2390.64	31056	417174	36.36
THERMAX	EQ	26-Dec-2023	3143.70	3144.95	3144.95	3050.00	3069.95	3064.20	3095.00	140991	4363.68	27097	49590	35.17
THOMASCOOK	EQ	26-Dec-2023	139.80	140.80	143.40	136.40	140.25	140.30	141.17	1320422	1864.04	10186	734563	55.63
THOMASCOTT	BE	26-Dec-2023	201.45	197.45	197.45	197.45	197.45	197.45	197.45	5614	11.08	19	-	-
THYROCARE	EQ	26-Dec-2023	675.75	682.00	682.00	661.35	664.00	665.55	670.79	116257	779.84	9211	57937	49.84
TI	EQ	26-Dec-2023	237.90	240.40	247.70	238.55	239.95	240.65	242.57	848680	2058.64	17332	405536	47.78
TIDEWATER	EQ	26-Dec-2023	1348.85	1362.00	1421.00	1353.05	1420.00	1408.65	1395.23	198913	2775.29	16024	92354	46.43
TIIL	EQ	26-Dec-2023	2553.80	2553.00	2579.15	2504.55	2528.00	2525.90	2538.25	6581	167.04	1451	3602	54.73
TIINDIA	EQ	26-Dec-2023	3588.10	3588.10	3675.00	3582.20	3618.10	3608.30	3621.89	101818	3687.74	15784	48708	47.84
TIJARIA	EQ	26-Dec-2023	6.35	6.50	6.50	6.20	6.45	6.40	6.37	13007	0.83	78	11382	87.51
TIMESCAN	SM	26-Dec-2023	147.50	146.00	146.00	146.00	146.00	146.00	146.00	1000	1.46	1	1000	100.00
TIMESGTY	BE	26-Dec-2023	149.75	157.20	157.20	157.20	157.20	157.20	157.20	11056	17.38	70	-	-
TIMETECHNO	EQ	26-Dec-2023	175.55	176.95	180.75	174.65	180.50	179.90	178.03	1726009	3072.89	12543	503357	29.16
TIMKEN	EQ	26-Dec-2023	3198.45	3198.45	3254.70	3180.70	3214.80	3209.75	3235.61	82117	2656.98	5477	65602	79.89
TINPLATE	EQ	26-Dec-2023	432.10	434.30	440.00	434.30	435.50	436.50	437.58	114925	502.89	2697	49297	42.89
TIPSFILMS	BE	26-Dec-2023	737.15	737.15	774.00	720.10	774.00	765.85	745.94	6011	44.84	145	-	-
TIPSINDLTD	EQ	26-Dec-2023	351.35	350.50	355.30	345.95	350.00	351.80	349.42	468420	1636.73	14244	199040	42.49
TIRUMALCHM	EQ	26-Dec-2023	208.60	209.65	228.55	209.20	227.00	226.05	222.72	2590682	5770.06	47705	932672	36.00
TIRUPATI	SM	26-Dec-2023	475.00	475.00	480.00	475.00	480.00	480.00	477.50	1000	4.78	2	1000	100.00
TIRUPATIFL	BE	26-Dec-2023	13.05	13.35	13.70	13.25	13.70	13.70	13.68	359142	49.12	1376	-	-
TITAGARH	EQ	26-Dec-2023	1047.85	1051.25	1059.90	1035.15	1040.00	1038.90	1045.22	570608	5964.13	24754	214682	37.62
TITAN	EQ	26-Dec-2023	3627.35	3635.00	3665.00	3623.45	3660.00	3656.70	3649.38	526101	19199.43	69700	264686	50.31
TMB	EQ	26-Dec-2023	506.70	509.95	510.80	505.55	507.00	507.80	507.78	71162	361.35	5186	41090	57.74
TNIDETF	EQ	26-Dec-2023	74.47	74.47	75.00	74.04	74.53	74.46	74.50	47514	35.40	592	32487	68.37
TNPETRO	EQ	26-Dec-2023	102.20	103.90	104.50	102.15	103.00	102.85	102.84	665966	684.86	5369	329338	49.45
TNPL	EQ	26-Dec-2023	296.40	297.90	302.00	296.25	300.60	300.50	299.88	292356	876.71	7223	197015	67.39
TNTELE	EQ	26-Dec-2023	9.30	9.45	9.45	9.00	9.00	9.05	9.12	29468	2.69	251	22963	77.93
TOKYOPLAST	EQ	26-Dec-2023	112.30	112.30	115.80	110.00	111.05	111.50	111.87	11746	13.14	272	7278	61.96
TORNTPHARM	EQ	26-Dec-2023	2222.50	2223.90	2289.65	2223.00	2280.00	2282.30	2263.80	277523	6282.57	27437	105105	37.87
TORNTPOWER	EQ	26-Dec-2023	913.50	915.00	925.00	905.15	911.50	912.55	917.11	346052	3173.69	18616	83814	24.22
TOTAL	EQ	26-Dec-2023	119.95	120.00	123.65	118.55	123.40	122.85	121.32	41475	50.32	591	26747	64.49
TOUCHWOOD	BE	26-Dec-2023	175.00	167.35	169.00	166.25	168.00	168.00	166.48	968	1.61	33	-	-
TPHQ	BE	26-Dec-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.02	9441444	95.95	2461	-	-
TPLPLASTEH	EQ	26-Dec-2023	53.50	53.90	54.90	52.60	53.60	53.40	53.64	223789	120.03	1267	81504	36.42
TRACXN	EQ	26-Dec-2023	116.05	116.50	116.50	111.05	111.05	111.65	112.96	2775611	3135.43	15565	1402685	50.54
TRANSTEEL	SM	26-Dec-2023	83.80	84.00	85.00	80.40	81.00	80.95	81.62	142000	115.89	60	124000	87.32
TRANSWIND	SM	26-Dec-2023	17.05	17.80	17.90	17.00	17.10	17.10	17.60	24000	4.22	6	24000	100.00
TREEHOUSE	EQ	26-Dec-2023	20.55	21.00	21.55	20.15	21.40	21.35	21.21	127567	27.06	626	101730	79.75
TREJHARA	BE	26-Dec-2023	193.15	192.90	192.90	189.30	189.30	189.30	189.46	17265	32.71	57	-	-
TREL	EQ	26-Dec-2023	44.30	44.30	45.75	43.90	44.60	44.70	44.80	574514	257.36	3166	276116	48.06
TRENT	EQ	26-Dec-2023	2965.50	2986.10	2991.95	2961.65	2975.65	2970.00	2974.99	315645	9390.40	34009	185893	58.89
TRF	EQ	26-Dec-2023	248.85	248.85	257.55	248.00	254.00	254.25	252.35	105217	265.51	2423	56017	53.24
TRIDENT	EQ	26-Dec-2023	36.15	36.40	36.45	35.90	36.15	36.05	36.08	7552200	2724.85	31125	4087739	54.13
TRIDHYA	SM	26-Dec-2023	34.40	35.10	35.10	33.30	34.00	34.00	34.32	15000	5.15	5	9000	60.00
TRIGYN	EQ	26-Dec-2023	135.05	135.10	146.20	135.10	141.05	140.65	142.63	1044871	1490.25	16874	405821	38.84
TRIL	EQ	26-Dec-2023	224.05	223.00	229.50	215.35	219.00	217.40	221.15	1407340	3112.31	33077	611231	43.43
TRITURBINE	EQ	26-Dec-2023	401.90	404.90	409.75	401.45	405.00	408.35	406.80	307464	1250.76	14753	173480	56.42
TRIVENI	EQ	26-Dec-2023	331.15	333.55	335.35	330.95	334.00	334.70	333.68	299442	999.18	8908	155641	51.98
TRU	EQ	26-Dec-2023	75.55	75.55	76.30	73.70	73.70	74.15	74.66	1624001	1212.55	4855	712875	43.90
TTKHLTCARE	EQ	26-Dec-2023	1401.75	1401.80	1414.95	1367.05	1379.90	1376.95	1392.62	10018	139.51	1780	5556	55.46
TTKPRESTIG	EQ	26-Dec-2023	739.70	743.40	749.00	739.00	742.40	742.25	741.99	40472	300.30	5622	20729	51.22
TTL	EQ	26-Dec-2023	102.90	102.90	104.45	101.10	101.10	102.00	102.77	15678	16.11	265	7546	48.13
TTML	EQ	26-Dec-2023	92.00	92.15	92.45	89.80	90.30	90.25	90.74	2803388	2543.91	17320	1508068	53.79
TV18BRDCST	EQ	26-Dec-2023	51.00	52.25	53.75	52.00	52.15	52.15	52.78	29313129	15470.97	46660	7341065	25.04
TVSELECT	EQ	26-Dec-2023	353.60	353.60	356.95	351.60	356.00	355.35	353.99	44499	157.52	3430	22185	49.86
TVSHLTD	EQ	26-Dec-2023	7538.95	7600.00	7688.00	7251.00	7380.00	7313.50	7370.25	23195	1709.53	3105	19873	85.68
TVSHLTD	P1	26-Dec-2023	10.55	10.60	10.60	10.50	10.60	10.55	10.52	32561	3.43	27	32560	100.00
TVSMOTOR	EQ	26-Dec-2023	1967.50	1967.50	2010.90	1967.50	2000.00	1996.20	1998.63	890867	17805.17	54094	406100	45.58
TVSSCS	EQ	26-Dec-2023	199.00	199.00	203.75	199.00	201.00	201.50	201.08	1377882	2770.63	24025	820438	59.54
TVSSRICHAK	EQ	26-Dec-2023	4549.15	4545.00	4760.95	4545.00	4645.00	4652.70	4671.94	8398	392.35	2495	4221	50.26
TVTODAY	EQ	26-Dec-2023	213.50	213.50	216.80	213.50	215.95	215.35	215.39	133105	286.69	5148	81289	61.07
TVVISION	BE	26-Dec-2023	3.95	3.95	3.95	3.90	3.90	3.90	3.93	6829	0.27	19	-	-
UBL	EQ	26-Dec-2023	1684.60	1700.00	1714.00	1688.85	1709.25	1708.95	1708.56	336099	5742.45	21016	206864	61.55
UCAL	EQ	26-Dec-2023	140.20	140.30	143.00	138.05	141.95	140.20	141.11	12200	17.22	317	7751	63.53
UCOBANK	EQ	26-Dec-2023	39.50	39.60	39.75	39.15	39.25	39.20	39.38	6430312	2532.36	19747	2054408	31.95
UDS	EQ	26-Dec-2023	354.65	353.05	354.50	337.90	348.70	350.65	346.48	475866	1648.79	20543	219187	46.06
UFLEX	EQ	26-Dec-2023	462.00	465.10	471.70	459.00	466.00	466.00	463.12	124427	576.25	13637	56412	45.34
UFO	EQ	26-Dec-2023	109.85	109.05	116.10	109.05	110.65	110.10	112.03	264401	296.20	2432	120149	45.44
UGARSUGAR	EQ	26-Dec-2023	80.90	81.35	82.75	81.20	82.70	82.45	81.94	284180	232.84	3514	157132	55.29
UGROCAP	EQ	26-Dec-2023	269.90	271.60	274.65	266.10	270.30	270.00	270.51	178660	483.28	6632	106945	59.86
UGROCAP	N1	26-Dec-2023	328.18	328.31	350.00	328.30	350.00	348.77	347.25	809	2.81	16	774	95.67
UGROCAP	N3	26-Dec-2023	970.00	970.21	970.21	969.99	970.00	970.00	970.03	373	3.62	12	331	88.74
UGROCAP	N4	26-Dec-2023	997.85	999.00	999.00	974.03	998.85	998.85	989.83	908	8.99	10	700	77.09
UGROCAP	N5	26-Dec-2023	997.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
UGROCAP	N7	26-Dec-2023	1000.00	992.11	992.11	992.11	992.11	992.11	992.11	20	0.20	1	20	100.00
UJJIVAN	EQ	26-Dec-2023	578.15	579.00	581.50	553.05	565.25	567.00	570.08	487329	2778.18	11235	280202	57.50
UJJIVANSFB	EQ	26-Dec-2023	57.70	57.95	58.00	56.85	57.20	57.10	57.26	5530872	3166.82	22670	2343325	42.37
ULTRACEMCO	EQ	26-Dec-2023	9969.00	9975.00	10054.80	9970.10	10020.00	10018.65	10016.45	226114	22648.59	36518	156559	69.24
UMA	SM	26-Dec-2023	29.40	29.35	29.85	29.35	29.85	29.60	29.55	16000	4.73	4	12000	75.00
UMAEXPORTS	EQ	26-Dec-2023	51.35	52.20	52.20	50.30	51.00	50.65	50.96	42243	21.53	843	26648	63.08
UMANGDAIRY	EQ	26-Dec-2023	74.50	75.95	79.80	73.55	77.25	77.40	77.78	229619	178.60	3183	107254	46.71
UMESLTD	BE	26-Dec-2023	5.35	5.55	5.60	5.55	5.60	5.60	5.60	40979	2.29	79	-	-
UNICHEMLAB	EQ	26-Dec-2023	416.55	421.95	421.95	411.65	413.00	414.40	414.76	8883	36.84	810	5802	65.32
UNIDT	EQ	26-Dec-2023	285.65	296.05	296.05	281.75	285.00	285.15	285.92	64956	185.72	5458	29144	44.87
UNIENTER	EQ	26-Dec-2023	158.00	158.50	169.80	156.50	164.00	164.05	163.44	23037	37.65	733	15298	66.41
UNIHEALTH	SM	26-Dec-2023	126.45	126.75	128.20	126.50	127.00	127.60	127.43	13000	16.57	13	13000	100.00
UNIINFO	BE	26-Dec-2023	28.30	28.30	28.30	28.10	28.25	28.25	28.22	2101	0.59	9	-	-
UNIONBANK	EQ	26-Dec-2023	118.25	118.90	118.90	116.70	117.15	117.15	117.41	7968782	9356.08	34089	3660863	45.94
UNIPARTS	EQ	26-Dec-2023	536.15	538.80	545.95	532.00	545.15	544.00	538.41	151053	813.29	9946	96775	64.07
UNITECH	BZ	26-Dec-2023	6.70	6.40	6.65	6.40	6.40	6.40	6.41	13930895	893.53	4936	-	-
UNITEDPOLY	EQ	26-Dec-2023	96.10	92.05	96.15	92.05	93.15	93.40	94.24	13178	12.42	315	10024	76.07
UNITEDTEA	EQ	26-Dec-2023	325.35	335.00	335.00	327.00	327.60	328.00	330.05	4425	14.60	195	3599	81.33
UNIVAFOODS	BE	26-Dec-2023	5.90	6.10	6.10	5.60	5.60	5.60	5.60	501	0.03	2	-	-
UNIVASTU	BE	26-Dec-2023	103.00	104.90	104.90	101.30	103.50	102.80	103.20	3301	3.41	72	-	-
UNIVCABLES	EQ	26-Dec-2023	503.10	508.95	508.95	501.00	503.60	504.85	504.02	14390	72.53	1534	7877	54.74
UNIVPHOTO	EQ	26-Dec-2023	395.45	399.80	399.90	392.50	392.60	392.85	394.14	3214	12.67	282	2607	81.11
UNOMINDA	EQ	26-Dec-2023	669.05	672.80	674.80	661.30	663.50	663.40	663.97	140761	934.62	11084	84694	60.17
UPL	EQ	26-Dec-2023	581.65	587.90	595.00	585.00	587.00	586.10	588.75	3443852	20275.60	119724	1212980	35.22
URAVI	EQ	26-Dec-2023	298.15	307.80	314.75	301.70	312.00	309.35	309.24	9870	30.52	1035	5745	58.21
URBAN	SM	26-Dec-2023	383.50	364.35	364.35	364.35	364.35	364.35	364.35	1200	4.37	1	1200	100.00
URJA	EQ	26-Dec-2023	14.00	14.35	15.55	14.05	15.20	15.25	15.11	28972295	4377.69	26515	11129740	38.42
USASEEDS	SM	26-Dec-2023	410.00	410.00	410.00	400.00	400.00	400.00	403.25	1200	4.84	4	1200	100.00
USHAMART	EQ	26-Dec-2023	309.70	309.95	315.00	305.40	308.60	308.60	311.76	503497	1569.68	16894	208701	41.45
USK	EQ	26-Dec-2023	38.90	39.25	39.70	38.95	39.20	39.10	39.26	222338	87.29	1520	125567	56.48
UTIAMC	EQ	26-Dec-2023	858.10	863.00	865.00	843.25	847.40	848.75	854.44	63770	544.87	5916	28539	44.75
UTIBANKETF	EQ	26-Dec-2023	48.26	49.20	49.20	47.30	48.47	48.47	48.34	22876	11.06	500	19158	83.75
UTINEXT50	EQ	26-Dec-2023	54.80	55.54	55.80	54.81	55.80	55.52	55.38	22976	12.72	251	14419	62.76
UTINIFTETF	EQ	26-Dec-2023	229.16	230.01	231.20	229.13	230.96	230.85	230.57	26926	62.08	634	26528	98.52
UTISENSETF	EQ	26-Dec-2023	766.04	779.14	779.14	763.03	777.00	766.43	766.84	1016	7.79	89	620	61.02
UTISXN50	EQ	26-Dec-2023	67.38	68.73	68.73	67.54	67.90	67.62	67.88	917	0.62	78	900	98.15
UTKARSHBNK	EQ	26-Dec-2023	52.40	52.90	53.70	51.95	53.05	53.00	52.75	3868180	2040.43	8346	1765334	45.64
UTTAMSUGAR	EQ	26-Dec-2023	398.45	401.80	401.80	393.20	393.20	394.05	396.03	82914	328.36	3922	42690	51.49
V2RETAIL	EQ	26-Dec-2023	276.50	290.30	290.30	278.65	290.30	290.30	288.81	94220	272.12	417	82090	87.13
VADILALIND	EQ	26-Dec-2023	2249.90	2259.90	2264.90	2133.20	2220.05	2222.35	2199.85	23651	520.29	4182	11832	50.03
VAIBHAVGBL	EQ	26-Dec-2023	404.85	405.00	410.15	400.05	406.00	404.40	404.15	151609	612.73	9840	71010	46.84
VAISHALI	EQ	26-Dec-2023	179.40	180.30	182.15	178.00	178.55	179.05	180.00	61579	110.84	780	38914	63.19
VAKRANGEE	EQ	26-Dec-2023	19.30	19.45	19.60	19.05	19.15	19.20	19.25	10658474	2051.53	10051	2969717	27.86
VALIANTLAB	EQ	26-Dec-2023	177.00	177.00	180.55	173.25	174.50	174.85	176.44	419495	740.16	3844	355459	84.73
VALIANTORG	EQ	26-Dec-2023	476.75	480.00	495.80	479.05	495.80	492.60	487.97	150346	733.65	12517	71843	47.79
VARDHACRLC	EQ	26-Dec-2023	59.25	59.20	60.50	59.05	60.15	60.15	59.91	65711	39.37	590	48696	74.11
VARDMNPOLY	BE	26-Dec-2023	55.60	56.60	56.85	55.25	55.30	55.55	55.79	23339	13.02	104	-	-
VARROC	EQ	26-Dec-2023	544.00	546.20	556.40	541.00	547.85	549.15	550.93	458262	2524.72	17313	172820	37.71
VASA	SM	26-Dec-2023	5.75	5.75	5.75	5.75	5.75	5.75	5.75	4000	0.23	1	4000	100.00
VASCONEQ	EQ	26-Dec-2023	72.60	72.10	73.75	71.65	73.00	73.10	72.67	839630	610.13	4765	390610	46.52
VASWANI	BE	26-Dec-2023	25.15	25.50	26.40	25.50	26.40	26.40	26.23	51736	13.57	180	-	-
VBL	EQ	26-Dec-2023	1238.60	1257.00	1257.80	1233.00	1245.05	1250.05	1247.78	1695813	21159.94	58008	945848	55.78
VCL	EQ	26-Dec-2023	1.45	1.45	1.45	1.40	1.45	1.45	1.43	1046698	14.97	674	733647	70.09
VEDL	EQ	26-Dec-2023	259.75	262.00	262.90	259.55	261.70	261.70	261.51	12322864	32224.93	79710	6455178	52.38
VENKEYS	EQ	26-Dec-2023	1935.95	1936.00	1958.95	1932.05	1939.50	1941.10	1943.01	14917	289.84	2809	7878	52.81
VENUSPIPES	EQ	26-Dec-2023	1373.40	1396.00	1396.00	1362.85	1369.00	1371.35	1371.92	41804	573.52	5531	21936	52.47
VENUSREM	EQ	26-Dec-2023	389.95	389.95	408.95	386.35	396.85	395.80	397.92	119258	474.55	9359	55438	46.49
VERANDA	EQ	26-Dec-2023	300.25	301.45	302.95	286.10	287.80	288.70	293.90	379092	1114.15	17879	164817	43.48
VERTOZ	EQ	26-Dec-2023	497.20	503.45	506.80	478.00	479.00	480.40	489.24	684827	3350.44	20417	148040	21.62
VESUVIUS	EQ	26-Dec-2023	3587.45	3616.00	3616.00	3550.00	3557.10	3560.45	3575.05	5208	186.19	1575	3208	61.60
VETO	EQ	26-Dec-2023	116.80	117.40	117.95	115.95	116.90	116.75	116.79	47857	55.89	765	26681	55.75
VGUARD	EQ	26-Dec-2023	293.20	293.25	294.90	289.55	290.90	290.65	290.64	270238	785.41	15026	132431	49.01
VHL	EQ	26-Dec-2023	3040.20	3003.65	3220.00	3003.65	3187.90	3184.05	3169.34	3563	112.92	862	2135	59.92
VIAZ	SM	26-Dec-2023	58.05	59.90	68.75	59.65	67.50	66.80	64.26	180000	115.67	85	148000	82.22
VIDHIING	EQ	26-Dec-2023	410.25	414.50	422.35	413.05	415.60	415.15	416.46	16502	68.72	1964	8840	53.57
VIJAYA	EQ	26-Dec-2023	640.90	639.00	646.75	627.00	628.00	630.80	633.90	448041	2840.14	20307	296878	66.26
VIJIFIN	EQ	26-Dec-2023	2.00	2.05	2.05	1.90	1.95	1.95	1.95	769667	15.01	924	519519	67.50
VIKASECO	EQ	26-Dec-2023	3.95	3.95	4.00	3.80	3.85	3.80	3.85	20158264	775.89	9693	11983794	59.45
VIKASLIFE	EQ	26-Dec-2023	5.00	5.00	5.05	4.95	5.00	4.95	4.98	9544336	475.00	8235	4795327	50.24
VIMTALABS	EQ	26-Dec-2023	399.30	405.30	407.50	399.70	405.55	405.40	403.24	46496	187.49	4274	23076	49.63
VINATIORGA	EQ	26-Dec-2023	1714.60	1724.90	1740.00	1714.60	1730.50	1734.25	1728.08	75606	1306.53	8108	43998	58.19
VINDHYATEL	EQ	26-Dec-2023	2227.80	2244.40	2274.00	2221.55	2222.15	2226.95	2240.23	8547	191.47	1645	4506	52.72
VINEETLAB	EQ	26-Dec-2023	67.25	66.10	71.10	66.10	69.55	70.10	69.13	115431	79.80	1099	72973	63.22
VINNY	BE	26-Dec-2023	3.85	3.90	3.95	3.85	3.95	3.95	3.91	631343	24.66	604	-	-
VINSYS	SM	26-Dec-2023	269.50	275.00	280.00	269.95	273.00	274.50	272.71	38500	104.99	63	32500	84.42
VINYAS	SM	26-Dec-2023	735.55	764.00	768.00	735.00	755.00	751.65	754.57	33600	253.53	40	23200	69.05
VINYLINDIA	EQ	26-Dec-2023	462.85	469.40	470.85	455.75	458.25	460.10	463.08	37045	171.55	3545	17823	48.11
VIPCLOTHNG	EQ	26-Dec-2023	46.50	46.55	47.20	46.00	46.50	46.35	46.66	199833	93.24	1086	140364	70.24
VIPIND	EQ	26-Dec-2023	607.80	612.35	614.90	604.00	609.00	608.50	608.06	583445	3547.70	11883	375838	64.42
VIPULLTD	EQ	26-Dec-2023	17.60	17.35	18.35	17.25	18.25	18.25	18.11	126425	22.89	502	92988	73.55
VIRINCHI	EQ	26-Dec-2023	34.50	34.70	34.70	33.25	33.50	33.35	33.75	353564	119.34	1515	251998	71.27
VISAKAIND	EQ	26-Dec-2023	84.80	85.30	85.90	84.50	85.70	85.45	85.31	154697	131.97	2003	93315	60.32
VISASTEEL	BE	26-Dec-2023	21.10	20.05	20.05	20.05	20.05	20.05	20.05	1578	0.32	25	-	-
VISESHINFO	BE	26-Dec-2023	0.50	0.50	0.50	0.45	0.50	0.45	0.47	7285791	34.30	4051	-	-
VISHAL	EQ	26-Dec-2023	22.35	22.75	23.80	22.70	22.85	22.85	22.92	249071	57.08	1861	144547	58.03
VISHNU	EQ	26-Dec-2023	342.60	344.30	356.35	340.05	354.00	352.55	348.80	297979	1039.36	13588	167672	56.27
VISHNUINFR	SM	26-Dec-2023	428.40	449.80	449.80	420.10	447.00	445.50	442.31	276000	1220.76	103	148000	53.62
VISHWARAJ	EQ	26-Dec-2023	16.50	16.50	16.65	16.45	16.60	16.60	16.56	698265	115.61	1929	365028	52.28
VITAL	SM	26-Dec-2023	101.00	101.00	101.45	99.50	101.00	100.45	100.37	18000	18.07	14	15600	86.67
VIVIANA	SM	26-Dec-2023	179.00	186.90	187.00	180.00	180.00	180.00	182.49	8000	14.60	8	8000	100.00
VIVIDHA	EQ	26-Dec-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.09	1587927	17.36	1362	1066367	67.15
VIVO	SM	26-Dec-2023	86.10	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
VLEGOV	EQ	26-Dec-2023	34.70	35.50	41.60	35.50	41.60	41.60	40.07	9972082	3995.87	19498	3376327	33.86
VLSFINANCE	EQ	26-Dec-2023	206.65	206.00	207.85	203.05	203.20	203.65	204.87	64124	131.37	3832	36644	57.15
VMARCIND	SM	26-Dec-2023	178.65	178.65	184.80	178.65	179.00	178.80	181.46	18000	32.66	18	16000	88.89
VMART	EQ	26-Dec-2023	2104.45	2110.00	2110.45	2010.00	2010.00	2027.15	2031.11	144192	2928.70	14766	79849	55.38
VOLTAMP	EQ	26-Dec-2023	6184.35	6243.30	6336.00	6060.05	6273.00	6253.10	6194.11	23587	1461.00	8250	6458	27.38
VOLTAS	EQ	26-Dec-2023	947.60	950.00	968.50	948.00	965.80	966.00	960.69	2231517	21438.03	84216	1088070	48.76
VPRPL	EQ	26-Dec-2023	204.40	205.40	220.70	202.50	218.00	217.25	214.84	4641351	9971.69	42953	1707405	36.79
VRLLOG	EQ	26-Dec-2023	738.90	744.50	747.40	725.00	740.70	739.25	737.26	98436	725.73	6588	64332	65.35
VSSL	EQ	26-Dec-2023	221.20	219.20	222.70	214.05	219.25	219.25	219.34	145842	319.89	6598	73016	50.07
VSTIND	EQ	26-Dec-2023	3398.75	3415.00	3440.00	3390.00	3403.10	3409.60	3413.50	6191	211.33	1849	3772	60.93
VSTTILLERS	EQ	26-Dec-2023	3832.45	3870.00	3890.00	3790.00	3820.40	3802.10	3844.70	7836	301.27	2342	3451	44.04
VTL	EQ	26-Dec-2023	392.65	394.65	395.75	385.60	390.50	391.00	390.53	97663	381.40	5723	43555	44.60
WABAG	EQ	26-Dec-2023	600.80	600.90	605.05	592.25	598.00	598.05	599.59	216711	1299.38	14525	93420	43.11
WALCHANNAG	EQ	26-Dec-2023	187.60	196.95	196.95	196.95	196.95	196.95	196.95	67244	132.44	306	67244	100.00
WANBURY	BE	26-Dec-2023	131.00	133.60	133.60	133.60	133.60	133.60	133.60	14183	18.95	45	-	-
WEALTH	BE	26-Dec-2023	418.85	418.85	418.85	400.00	402.50	402.50	407.17	1392	5.67	29	-	-
WEBELSOLAR	EQ	26-Dec-2023	252.10	259.85	259.85	246.95	250.00	250.75	251.44	243350	611.89	4906	111909	45.99
WEIZMANIND	BE	26-Dec-2023	114.90	114.90	114.95	113.00	114.90	114.25	114.39	1519	1.74	41	-	-
WEL	EQ	26-Dec-2023	308.15	317.95	369.75	300.00	369.75	368.60	344.02	28354	97.54	625	17031	60.07
WELCORP	EQ	26-Dec-2023	530.55	530.55	548.00	520.30	544.80	545.10	532.30	1075875	5726.86	23997	786626	73.11
WELENT	EQ	26-Dec-2023	329.85	329.00	330.55	325.00	326.50	325.25	325.78	243418	793.01	7082	164554	67.60
WELINV	BE	26-Dec-2023	630.10	630.00	630.00	601.20	620.00	618.65	621.28	490	3.04	39	-	-
WELSPUNLIV	EQ	26-Dec-2023	145.30	145.30	146.95	144.00	144.45	144.25	144.63	1068644	1545.58	12167	588039	55.03
WENDT	EQ	26-Dec-2023	13921.10	13921.90	14640.00	13910.20	14266.00	14352.10	14333.25	973	139.46	627	524	53.85
WESTLIFE	EQ	26-Dec-2023	821.25	823.00	829.35	816.05	818.00	822.10	824.16	196100	1616.18	6780	164423	83.85
WEWIN	BE	26-Dec-2023	84.65	88.85	88.85	88.85	88.85	88.85	88.85	111726	99.27	195	-	-
WHEELS	EQ	26-Dec-2023	681.25	684.70	702.90	682.00	701.50	697.30	693.47	14117	97.90	1357	10118	71.67
WHIRLPOOL	EQ	26-Dec-2023	1359.25	1366.00	1367.90	1360.00	1360.00	1362.90	1363.13	38557	525.58	4676	18795	48.75
WILLAMAGOR	BE	26-Dec-2023	35.05	33.55	36.35	33.55	35.80	35.90	35.06	17572	6.16	153	-	-
WINDLAS	EQ	26-Dec-2023	428.90	437.90	457.45	432.05	434.50	434.00	445.18	225675	1004.66	19477	78375	34.73
WINDMACHIN	EQ	26-Dec-2023	90.65	92.00	92.20	87.70	88.25	88.65	88.96	65231	58.03	1149	31028	47.57
WINSOME	BE	26-Dec-2023	3.60	3.65	3.65	3.55	3.55	3.55	3.55	176460	6.27	188	-	-
WIPL	BE	26-Dec-2023	164.00	164.00	164.90	156.00	160.00	160.30	160.21	4270	6.84	54	-	-
WIPRO	EQ	26-Dec-2023	462.65	454.00	475.80	448.35	469.70	470.10	466.73	27314322	127482.99	326049	8573859	31.39
WOCKPHARMA	EQ	26-Dec-2023	410.65	412.00	427.30	410.75	420.25	419.40	419.39	1528910	6412.15	29431	609624	39.87
WOMANCART	ST	26-Dec-2023	137.05	139.00	139.00	139.00	139.00	139.00	139.00	1600	2.22	1	1600	100.00
WONDERLA	EQ	26-Dec-2023	844.00	845.00	846.80	827.10	835.00	837.05	835.54	48709	406.98	6378	26684	54.78
WORTH	EQ	26-Dec-2023	110.95	111.80	114.55	111.00	112.55	112.60	112.85	25434	28.70	242	16962	66.69
WSI	BE	26-Dec-2023	110.10	114.70	115.60	113.05	115.00	115.55	115.54	101452	117.21	275	-	-
WSTCSTPAPR	EQ	26-Dec-2023	727.15	732.45	741.00	723.60	733.30	735.95	734.06	237960	1746.77	13837	100904	42.40
XCHANGING	EQ	26-Dec-2023	113.15	113.95	114.95	110.15	111.10	111.30	112.44	803120	903.03	8705	321725	40.06
XELPMOC	EQ	26-Dec-2023	100.30	98.60	102.55	98.05	99.80	99.55	100.28	74902	75.11	2019	29381	39.23
XPROINDIA	EQ	26-Dec-2023	1137.05	1134.05	1142.75	1099.10	1123.00	1109.55	1117.07	44018	491.71	5284	26131	59.36
YAARI	EQ	26-Dec-2023	11.20	11.00	11.20	10.55	10.85	10.75	10.86	218088	23.69	862	180380	82.71
YASHO	EQ	26-Dec-2023	1588.65	1604.00	1679.05	1594.75	1647.00	1656.10	1624.36	43832	711.99	3121	35039	79.94
YATHARTH	EQ	26-Dec-2023	380.35	384.60	384.65	378.05	379.00	379.70	380.70	195315	743.56	6023	134031	68.62
YATRA	EQ	26-Dec-2023	140.25	143.75	151.85	140.00	142.25	141.45	144.70	2950373	4269.11	72273	1636931	55.48
YCCL	SM	26-Dec-2023	29.55	29.75	30.00	29.30	30.00	29.95	29.58	33000	9.76	10	30000	90.91
YESBANK	EQ	26-Dec-2023	21.05	21.15	21.35	20.85	21.00	20.95	21.06	156456958	32950.34	87350	40646445	25.98
YUDIZ	SM	26-Dec-2023	139.10	139.10	139.10	136.10	136.10	136.75	138.04	5600	7.73	7	4800	85.71
YUKEN	EQ	26-Dec-2023	652.50	652.50	720.00	652.50	718.95	702.45	685.56	10673	73.17	1230	7900	74.02
ZAGGLE	EQ	26-Dec-2023	224.45	225.60	225.60	219.55	221.75	221.75	221.89	346494	768.84	11607	151672	43.77
ZEAL	SM	26-Dec-2023	215.00	210.95	218.00	210.95	213.00	213.00	215.49	3600	7.76	6	3600	100.00
ZEEL	EQ	26-Dec-2023	267.55	267.80	270.25	261.90	264.70	264.40	266.25	8985988	23925.16	52108	3286559	36.57
ZEELEARN	BE	26-Dec-2023	6.20	6.50	6.50	6.50	6.50	6.50	6.50	715952	46.54	335	-	-
ZEEMEDIA	EQ	26-Dec-2023	15.70	15.80	15.85	15.25	15.40	15.40	15.46	6670017	1031.21	4376	2249645	33.73
ZENITHEXPO	EQ	26-Dec-2023	157.75	165.40	165.40	155.45	157.00	157.25	159.22	5228	8.32	680	2219	42.44
ZENITHSTL	BE	26-Dec-2023	6.55	6.85	6.85	6.55	6.85	6.85	6.83	324231	22.14	380	-	-
ZENSARTECH	EQ	26-Dec-2023	620.05	622.70	626.25	612.70	618.80	619.15	619.00	1352026	8369.09	36153	450334	33.31
ZENTEC	EQ	26-Dec-2023	746.85	758.45	782.00	747.00	773.45	771.80	774.16	295803	2289.98	7670	209100	70.69
ZFCVINDIA	EQ	26-Dec-2023	15536.60	15536.60	15618.95	15252.05	15300.00	15333.20	15394.09	2530	389.47	1600	915	36.17
ZIMLAB	EQ	26-Dec-2023	116.40	116.60	119.40	114.10	114.80	115.00	116.30	127731	148.55	2498	65778	51.50
ZODIAC	BE	26-Dec-2023	163.30	171.45	171.45	170.70	171.45	171.45	171.45	26055	44.67	399	-	-
ZODIACLOTH	EQ	26-Dec-2023	129.05	130.90	131.45	128.00	129.00	128.85	129.55	30168	39.08	1054	17692	58.64
ZOMATO	EQ	26-Dec-2023	128.50	128.50	128.70	124.30	124.50	125.00	126.30	25499782	32206.61	111094	12949042	50.78
ZOTA	EQ	26-Dec-2023	475.80	480.55	494.30	476.80	480.00	482.55	484.62	26474	128.30	2084	10332	39.03
ZUARI	EQ	26-Dec-2023	188.55	190.40	198.50	189.05	191.00	192.20	194.60	1252930	2438.23	21432	547994	43.74
ZUARIIND	EQ	26-Dec-2023	203.65	205.95	209.95	201.50	203.50	204.70	205.67	125837	258.81	3262	84157	66.88
ZYDUSLIFE	EQ	26-Dec-2023	679.95	679.00	686.85	674.50	677.00	676.20	679.39	1323845	8994.09	29571	674420	50.94
ZYDUSWELL	EQ	26-Dec-2023	1590.15	1590.15	1608.80	1586.10	1600.10	1604.10	1597.91	28173	450.18	3715	14802	52.54