nse-sec-bhavdata-full-2024-01-17.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	17-Jan-2024	165.55	165.00	174.45	162.60	170.00	169.70	170.29	232724	396.31	13212	90733	38.99
21STCENMGM	BE	17-Jan-2024	35.45	36.15	36.15	36.15	36.15	36.15	36.15	16382	5.92	37	-	-
360ONE	EQ	17-Jan-2024	661.60	655.00	658.45	637.65	646.00	646.55	646.81	266993	1726.95	19123	163866	61.37
3IINFOLTD	EQ	17-Jan-2024	54.20	53.05	55.45	52.70	53.50	53.60	54.22	1907358	1034.26	9584	653223	34.25
3MINDIA	EQ	17-Jan-2024	34335.20	34335.20	34669.40	33861.60	34370.00	34345.40	34343.93	3171	1089.05	2063	1167	36.80
3PLAND	EQ	17-Jan-2024	36.25	35.10	36.70	34.45	34.45	34.60	35.63	195061	69.50	2110	105680	54.18
563GS2026	GS	17-Jan-2024	99.00	97.27	97.27	97.27	97.27	97.27	97.27	6	0.01	1	6	100.00
574GS2026	GS	17-Jan-2024	97.07	97.50	97.50	97.49	97.49	97.49	97.49	52	0.05	8	52	100.00
5PAISA	EQ	17-Jan-2024	617.20	614.95	653.00	590.00	597.00	603.00	621.84	320685	1994.14	9865	180053	56.15
618GS2024	GS	17-Jan-2024	100.00	99.80	99.80	99.80	99.80	99.80	99.80	100	0.10	1	100	100.00
63MOONS	BE	17-Jan-2024	448.25	440.05	448.25	436.00	441.95	438.90	441.48	73571	324.80	1752	-	-
654GS2032	GS	17-Jan-2024	97.00	97.00	97.00	96.50	96.50	96.50	96.53	3200	3.09	3	3200	100.00
667GS2050	GS	17-Jan-2024	93.55	91.00	96.21	91.00	96.21	96.21	91.25	21	0.02	3	20	95.24
669GS2024	GS	17-Jan-2024	100.30	100.30	100.30	99.70	100.20	100.20	100.21	13	0.01	4	12	92.31
676GS2061	GS	17-Jan-2024	94.80	92.74	95.00	92.74	95.00	95.00	95.00	2720	2.58	5	2720	100.00
689GS2025	GS	17-Jan-2024	100.90	100.85	100.85	100.85	100.85	100.85	100.85	3	0.00	1	3	100.00
695GS2061	GS	17-Jan-2024	94.09	94.09	96.00	94.09	96.00	96.00	94.83	129	0.12	2	129	100.00
699GS2026	GS	17-Jan-2024	101.45	101.35	101.35	100.47	100.47	100.47	100.47	3000	3.01	6	3000	100.00
699GS2051	GS	17-Jan-2024	97.01	97.99	97.99	97.00	97.00	97.00	97.95	26	0.03	2	26	100.00
706GS2028	GS	17-Jan-2024	101.61	101.61	101.66	101.61	101.66	101.66	101.62	2560	2.60	5	2560	100.00
710GS2029	GS	17-Jan-2024	101.99	102.00	102.10	102.00	102.00	102.00	102.09	4410	4.50	5	4410	100.00
717GS2030	GS	17-Jan-2024	101.39	101.60	101.60	101.60	101.60	101.60	101.60	100	0.10	1	100	100.00
718GS2033	GS	17-Jan-2024	103.00	103.00	103.48	103.00	103.48	103.48	103.22	2006	2.07	9	1861	92.77
718GS2037	GS	17-Jan-2024	102.80	102.80	103.25	102.80	102.82	102.82	103.15	4300	4.44	9	4300	100.00
725GS2063	GS	17-Jan-2024	99.78	99.51	99.70	99.00	99.70	99.09	99.57	17803	17.73	38	17803	100.00
726GS2029	GS	17-Jan-2024	103.00	103.50	103.50	103.50	103.50	103.50	103.50	108	0.11	2	108	100.00
726GS2032	GS	17-Jan-2024	103.68	103.40	103.70	103.40	103.70	103.70	103.47	133	0.14	4	133	100.00
726GS2033	GS	17-Jan-2024	103.05	102.85	104.24	102.85	103.00	103.00	104.18	5260	5.48	4	5260	100.00
727GS2026	GS	17-Jan-2024	101.10	104.00	104.00	104.00	104.00	104.00	104.00	5	0.01	1	5	100.00
732GS2024	GS	17-Jan-2024	103.20	103.25	103.25	103.20	103.20	103.20	103.20	500	0.52	6	500	100.00
732GS2030	GS	17-Jan-2024	102.01	102.00	102.00	102.00	102.00	102.00	102.00	200	0.20	3	200	100.00
733GS2026	GS	17-Jan-2024	102.25	102.20	102.51	102.00	102.51	102.51	102.22	1950	1.99	18	1950	100.00
736GS2052	GS	17-Jan-2024	102.89	101.26	103.13	101.26	102.35	102.35	102.68	6040	6.20	9	5040	83.44
737GS2028	GS	17-Jan-2024	102.57	102.57	102.70	102.05	102.70	102.61	102.57	4484	4.60	20	4484	100.00
738GS2027	GS	17-Jan-2024	101.70	101.78	101.78	101.64	101.74	101.73	101.71	58168	59.16	47	58168	100.00
73GS2053	GS	17-Jan-2024	99.99	99.99	100.00	99.67	100.00	99.99	99.99	5445	5.44	8	5445	100.00
741GS2036	GS	17-Jan-2024	101.90	102.00	102.44	101.90	102.39	102.39	102.35	6587	6.74	11	6585	99.97
746GS2073	GS	17-Jan-2024	102.00	102.05	103.25	102.05	102.17	102.17	102.20	460	0.47	7	340	73.91
74GS2062	GS	17-Jan-2024	103.00	103.00	103.00	102.13	102.16	102.18	102.49	3770	3.86	13	3751	99.50
754GS2036	GS	17-Jan-2024	103.47	103.49	103.49	103.25	103.33	103.40	103.36	237344	245.33	102	232232	97.85
772GS2055	GS	17-Jan-2024	104.74	104.70	104.70	104.70	104.70	104.70	104.70	920	0.96	2	920	100.00
824GS2033	GS	17-Jan-2024	107.00	107.00	107.00	107.00	107.00	107.00	107.00	467	0.50	1	467	100.00
828GS2027	GS	17-Jan-2024	106.75	105.25	105.25	105.25	105.25	105.25	105.25	8400	8.84	1	8400	100.00
83GS2042	GS	17-Jan-2024	111.00	111.00	111.00	111.00	111.00	111.00	111.00	630	0.70	2	630	100.00
92GS2030	GS	17-Jan-2024	114.50	116.50	116.50	115.00	115.00	116.02	116.02	2500	2.90	2	2500	100.00
A2ZINFRA	BE	17-Jan-2024	13.95	13.70	13.70	13.70	13.70	13.70	13.70	32141	4.40	91	-	-
AAATECH	BE	17-Jan-2024	94.95	90.20	99.60	90.20	97.85	97.60	97.38	50195	48.88	443	-	-
AAKASH	BE	17-Jan-2024	9.90	9.90	10.00	9.90	9.95	9.95	9.95	163781	16.29	436	-	-
AAREYDRUGS	BE	17-Jan-2024	55.55	55.90	57.00	54.65	56.40	56.15	55.97	28054	15.70	254	-	-
AARON	EQ	17-Jan-2024	285.35	281.05	284.10	275.60	277.80	276.75	279.09	16950	47.31	1035	11010	64.96
AARTECH	EQ	17-Jan-2024	142.15	140.40	144.55	139.00	139.00	140.45	141.39	17414	24.62	536	12496	71.76
AARTIDRUGS	EQ	17-Jan-2024	532.70	527.00	534.00	520.25	529.50	527.90	528.57	288552	1525.21	14694	164567	57.03
AARTIIND	EQ	17-Jan-2024	600.25	594.95	600.75	580.15	583.20	583.05	589.92	1677162	9893.85	46222	741713	44.22
AARTIPHARM	EQ	17-Jan-2024	519.65	519.50	523.25	509.35	510.50	513.15	515.02	142872	735.82	12311	67743	47.42
AARTISURF	EQ	17-Jan-2024	697.05	690.00	708.00	685.30	703.00	701.70	701.46	43232	303.25	7513	10478	24.24
AARTISURF	P1	17-Jan-2024	230.00	193.50	193.50	193.50	193.50	193.50	193.50	5	0.01	1	5	100.00
AARVEEDEN	EQ	17-Jan-2024	29.20	29.60	30.45	28.75	29.05	29.10	29.48	49664	14.64	629	27157	54.68
AARVI	EQ	17-Jan-2024	155.40	155.40	157.00	152.15	153.90	152.90	154.10	23218	35.78	580	13860	59.70
AATMAJ	SM	17-Jan-2024	42.10	41.55	42.95	41.00	41.95	41.60	41.89	82000	34.35	39	54000	65.85
AAVAS	EQ	17-Jan-2024	1568.85	1568.85	1569.30	1522.10	1535.60	1529.65	1551.16	548356	8505.89	18188	477274	87.04
ABAN	BE	17-Jan-2024	57.80	57.45	58.95	56.95	57.25	57.45	57.62	106536	61.39	595	-	-
ABB	EQ	17-Jan-2024	4809.30	4798.00	4863.70	4731.40	4775.00	4773.05	4802.61	163852	7869.17	24610	74431	45.43
ABBOTINDIA	EQ	17-Jan-2024	25806.50	25600.00	26139.95	25546.15	25750.00	25730.70	25896.51	15925	4124.02	6845	5967	37.47
ABCAPITAL	EQ	17-Jan-2024	179.10	177.00	178.90	174.45	175.70	175.10	176.17	5937929	10460.62	37184	3388822	57.07
ABFRL	EQ	17-Jan-2024	231.80	229.70	230.40	222.60	224.20	223.65	225.66	5077713	11458.47	42768	2362582	46.53
ABMINTLLTD	BE	17-Jan-2024	55.05	55.05	55.05	55.00	55.00	55.00	55.01	499	0.27	11	-	-
ABSLAMC	EQ	17-Jan-2024	493.95	493.70	493.70	481.65	484.40	483.40	486.24	85564	416.05	4433	50178	58.64
ABSLBANETF	EQ	17-Jan-2024	48.45	47.99	47.99	46.40	47.98	46.57	47.03	265959	125.07	2202	171513	64.49
ABSLLIQUID	EQ	17-Jan-2024	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	773	7.73	21	690	89.26
ABSLNN50ET	EQ	17-Jan-2024	56.66	56.60	56.60	55.69	55.85	55.93	56.11	13768	7.72	149	10391	75.47
ACC	EQ	17-Jan-2024	2294.45	2289.00	2324.00	2247.65	2250.50	2251.80	2285.00	296563	6776.47	26424	98560	33.23
ACCELYA	EQ	17-Jan-2024	1875.40	1830.00	1869.70	1795.00	1843.00	1837.35	1834.35	52104	955.77	5162	25783	49.48
ACCENTMIC	SM	17-Jan-2024	305.25	304.00	314.00	303.00	305.90	304.70	307.57	139000	427.52	130	98000	70.50
ACCURACY	BE	17-Jan-2024	12.30	12.60	12.90	12.20	12.90	12.90	12.67	1581467	200.38	3737	-	-
ACE	EQ	17-Jan-2024	879.95	880.75	904.00	871.25	902.00	901.60	891.44	174938	1559.48	15420	75411	43.11
ACEINTEG	EQ	17-Jan-2024	42.05	42.55	42.55	40.95	41.10	41.15	41.25	6954	2.87	107	4385	63.06
ACI	EQ	17-Jan-2024	611.45	609.50	622.95	606.00	609.50	608.75	613.64	214229	1314.59	16126	84563	39.47
ACL	EQ	17-Jan-2024	125.25	124.00	129.70	123.00	125.00	124.65	125.87	43059	54.20	1383	21580	50.12
ACLGATI	EQ	17-Jan-2024	129.15	127.25	129.20	126.00	127.70	127.00	127.25	364564	463.89	5682	216032	59.26
ACSAL	SM	17-Jan-2024	63.65	63.00	64.00	62.00	62.00	62.10	62.41	42000	26.21	14	36000	85.71
ADANIENSOL	EQ	17-Jan-2024	1126.35	1124.95	1128.75	1082.45	1088.00	1087.15	1097.64	1456313	15985.12	72307	676370	46.44
ADANIENT	EQ	17-Jan-2024	3056.50	3033.00	3045.00	2946.30	2978.00	2971.05	2994.68	2897218	86762.48	116205	1357877	46.87
ADANIGREEN	EQ	17-Jan-2024	1666.80	1653.00	1656.95	1605.10	1613.90	1615.00	1630.64	1151828	18782.12	60882	688892	59.81
ADANIPORTS	EQ	17-Jan-2024	1193.35	1180.00	1204.70	1159.45	1169.90	1166.85	1180.10	5268593	62174.47	125671	2607198	49.49
ADANIPOWER	BE	17-Jan-2024	532.30	529.45	529.90	506.10	521.85	521.45	522.92	1806770	9447.92	34011	-	-
ADFFOODS	EQ	17-Jan-2024	195.00	195.00	197.85	192.00	192.75	192.80	194.29	156594	304.25	6416	88659	56.62
ADL	BE	17-Jan-2024	92.95	90.20	92.50	89.00	89.10	89.15	89.85	699	0.63	21	-	-
ADORWELD	EQ	17-Jan-2024	1523.85	1505.00	1550.90	1497.05	1544.95	1540.90	1534.98	15404	236.45	4039	7888	51.21
ADROITINFO	BE	17-Jan-2024	28.55	29.10	29.95	28.95	29.95	29.95	29.66	422247	125.25	1367	-	-
ADSL	EQ	17-Jan-2024	180.95	179.00	193.00	173.20	184.40	183.95	185.74	1485209	2758.59	16470	514121	34.62
ADVANIHOTR	EQ	17-Jan-2024	115.90	115.50	117.45	112.30	114.00	113.60	114.46	129127	147.80	3329	71021	55.00
ADVENZYMES	EQ	17-Jan-2024	367.80	364.35	372.45	361.00	365.00	364.90	365.88	206390	755.15	8342	110303	53.44
AEGISCHEM	EQ	17-Jan-2024	368.20	368.00	374.80	368.00	370.10	370.45	370.56	688255	2550.38	18235	406046	59.00
AEROFLEX	EQ	17-Jan-2024	162.50	161.40	165.40	159.60	161.40	160.95	162.43	701320	1139.17	14500	279416	39.84
AETHER	EQ	17-Jan-2024	871.65	868.00	881.90	859.95	874.00	876.40	873.05	98314	858.33	5905	45979	46.77
AFFLE	EQ	17-Jan-2024	1290.05	1289.00	1314.75	1270.00	1288.00	1285.70	1295.17	186814	2419.57	22497	87466	46.82
AGARIND	EQ	17-Jan-2024	1008.40	998.95	1019.90	973.20	994.00	988.60	999.01	89544	894.56	11383	29599	33.06
AGARWALFT	SM	17-Jan-2024	60.95	62.00	64.80	62.00	64.00	64.00	63.68	39000	24.84	13	36000	92.31
AGI	EQ	17-Jan-2024	851.65	845.00	853.00	816.00	826.80	819.60	827.97	173094	1433.17	17770	100402	58.00
AGNI	SM	17-Jan-2024	38.55	38.35	38.35	36.45	37.40	37.10	37.18	160000	59.49	32	115000	71.88
AGRITECH	EQ	17-Jan-2024	227.25	235.70	255.00	222.95	227.80	228.55	241.75	287849	695.87	8966	106537	37.01
AGROPHOS	EQ	17-Jan-2024	44.30	44.00	45.20	42.65	44.85	44.10	44.21	103165	45.61	718	53110	51.48
AGSTRA	EQ	17-Jan-2024	112.65	110.40	114.40	107.45	109.50	109.30	111.01	620451	688.78	3687	376319	60.65
AHL	EQ	17-Jan-2024	341.75	341.75	345.75	328.85	331.80	331.90	337.19	82377	277.76	2923	41352	50.20
AHLADA	EQ	17-Jan-2024	144.35	142.20	143.95	138.25	142.00	139.65	141.00	66888	94.31	1106	43307	64.75
AHLEAST	EQ	17-Jan-2024	161.05	158.65	161.50	153.15	155.00	154.75	156.51	38828	60.77	1885	27245	70.17
AHLUCONT	EQ	17-Jan-2024	829.70	829.70	833.00	809.00	814.50	812.10	817.31	33679	275.26	5458	14279	42.40
AIAENG	EQ	17-Jan-2024	3716.00	3715.50	3744.00	3668.05	3744.00	3717.75	3704.69	33995	1259.41	10378	20260	59.60
AILIMITED	SM	17-Jan-2024	30.80	32.25	32.30	32.25	32.30	32.30	32.29	30000	9.69	5	30000	100.00
AIRAN	BE	17-Jan-2024	32.85	31.35	32.50	31.20	32.00	31.80	31.74	384415	122.00	2073	-	-
AIROLAM	EQ	17-Jan-2024	139.75	142.50	142.50	136.05	142.00	138.05	137.70	9752	13.43	644	5167	52.98
AIRTELPP	E1	17-Jan-2024	700.20	702.00	709.00	683.20	685.65	687.45	692.54	344580	2386.36	10312	192467	55.86
AISL	SM	17-Jan-2024	82.60	78.60	81.75	78.50	81.75	81.75	78.80	13200	10.40	6	13200	100.00
AJANTPHARM	EQ	17-Jan-2024	2301.75	2297.00	2297.00	2213.00	2279.10	2252.85	2245.15	84023	1886.44	16292	29921	35.61
AJMERA	EQ	17-Jan-2024	507.10	503.85	515.85	498.00	509.45	505.15	506.95	225081	1141.04	10248	135536	60.22
AJOONI	BE	17-Jan-2024	6.85	7.00	7.00	6.70	6.90	6.80	6.80	547498	37.25	1395	-	-
AKANKSHA	SM	17-Jan-2024	100.85	96.90	110.90	92.55	110.90	110.90	105.81	1344000	1422.14	489	518000	38.54
AKASH	BE	17-Jan-2024	40.75	40.05	40.90	38.75	39.55	40.00	39.91	39452	15.75	315	-	-
AKG	EQ	17-Jan-2024	23.70	23.80	24.10	23.55	23.75	23.65	23.78	111296	26.47	483	58124	52.22
AKI	BE	17-Jan-2024	28.80	28.25	28.25	28.25	28.25	28.25	28.25	31840	8.99	63	-	-
AKSHAR	BE	17-Jan-2024	4.75	4.70	4.80	4.55	4.75	4.75	4.65	2786838	129.46	3761	-	-
AKSHARCHEM	EQ	17-Jan-2024	287.70	289.35	289.35	281.35	282.45	282.25	283.74	18772	53.26	1024	8807	46.92
AKSHOPTFBR	BE	17-Jan-2024	12.80	12.40	12.70	12.20	12.45	12.25	12.44	613165	76.28	1212	-	-
AKZOINDIA	EQ	17-Jan-2024	2710.00	2682.30	2728.00	2661.00	2714.00	2714.10	2689.35	13983	376.05	3608	8962	64.09
ALANKIT	BE	17-Jan-2024	22.70	22.25	22.25	22.25	22.25	22.25	22.25	56598	12.59	488	-	-
ALBERTDAVD	EQ	17-Jan-2024	1073.80	1063.95	1069.95	1028.90	1060.00	1058.60	1058.39	7071	74.84	1411	3909	55.28
ALEMBICLTD	EQ	17-Jan-2024	95.10	94.00	96.00	93.00	94.35	94.05	94.25	1529380	1441.38	9090	603145	39.44
ALICON	EQ	17-Jan-2024	945.35	925.00	979.00	917.50	968.70	962.30	945.90	81344	769.44	10219	17998	22.13
ALKALI	EQ	17-Jan-2024	135.30	135.30	138.95	134.80	137.20	136.90	137.15	12151	16.66	388	7830	64.44
ALKEM	EQ	17-Jan-2024	5060.60	5060.60	5104.45	5014.00	5046.35	5056.15	5059.98	110342	5583.28	25338	49964	45.28
ALKYLAMINE	EQ	17-Jan-2024	2421.15	2410.00	2448.00	2390.35	2406.00	2405.05	2417.84	41823	1011.21	7601	18745	44.82
ALLCARGO	EQ	17-Jan-2024	81.70	81.70	82.00	80.10	80.40	80.35	80.97	1290312	1044.72	10425	746778	57.88
ALLETEC	SM	17-Jan-2024	277.65	277.65	284.00	275.15	279.00	277.20	280.00	50400	141.12	63	32000	63.49
ALLSEC	EQ	17-Jan-2024	659.25	648.00	660.00	643.05	657.00	655.20	654.66	17756	116.24	1674	11806	66.49
ALMONDZ	BE	17-Jan-2024	127.10	128.90	131.90	124.00	125.90	125.40	127.12	70407	89.50	325	-	-
ALOKINDS	EQ	17-Jan-2024	32.50	32.30	34.00	31.55	32.80	33.10	33.17	31474430	10440.67	75879	14054534	44.65
ALPA	EQ	17-Jan-2024	104.05	104.05	104.50	100.60	102.40	101.80	102.41	73556	75.33	919	45733	62.17
ALPHAETF	EQ	17-Jan-2024	21.29	21.30	21.40	21.11	21.20	21.27	21.28	35629	7.58	331	21184	59.46
ALPHAGEO	EQ	17-Jan-2024	288.30	288.00	289.85	286.00	286.00	286.40	287.31	23090	66.34	729	18500	80.12
ALPL30IETF	EQ	17-Jan-2024	244.92	243.50	244.37	242.10	243.20	242.55	243.34	57633	140.24	432	40264	69.86
ALPSINDUS	EQ	17-Jan-2024	2.30	2.20	2.20	2.20	2.20	2.20	2.20	22784	0.50	28	22784	100.00
AMBER	EQ	17-Jan-2024	3852.50	3789.00	3826.25	3650.00	3705.40	3717.00	3732.92	105633	3943.19	16736	30572	28.94
AMBICAAGAR	EQ	17-Jan-2024	31.20	30.95	32.00	30.25	30.25	31.20	31.41	39318	12.35	498	22990	58.47
AMBIKCO	EQ	17-Jan-2024	1774.20	1757.60	1778.50	1731.00	1735.00	1736.30	1748.66	13484	235.79	2705	7232	53.63
AMBUJACEM	EQ	17-Jan-2024	528.70	528.00	539.35	518.25	523.00	520.55	527.60	6229815	32868.46	79488	3557379	57.10
AMDIND	BE	17-Jan-2024	71.80	72.45	73.75	71.00	72.40	72.40	72.42	18975	13.74	196	-	-
AMEYA	SM	17-Jan-2024	55.95	53.00	53.00	52.30	52.30	52.30	52.65	4000	2.11	2	4000	100.00
AMIABLE	SM	17-Jan-2024	84.95	84.90	84.90	84.90	84.90	84.90	84.90	3200	2.72	2	3200	100.00
AMIORG	EQ	17-Jan-2024	1121.55	1118.00	1135.30	1106.90	1132.00	1131.20	1121.30	131016	1469.09	12441	63198	48.24
AMJLAND	EQ	17-Jan-2024	40.30	40.10	40.50	38.85	39.70	39.45	39.54	142771	56.45	1224	89305	62.55
AMNPLST	EQ	17-Jan-2024	203.75	198.35	204.35	193.35	195.20	195.55	196.99	22014	43.37	1429	9805	44.54
AMRUTANJAN	EQ	17-Jan-2024	598.40	598.00	601.20	593.65	597.10	599.10	598.35	30932	185.08	2544	21656	70.01
ANANDRATHI	EQ	17-Jan-2024	2642.80	2599.50	2731.00	2599.50	2715.00	2704.75	2678.24	198536	5317.27	13286	158312	79.74
ANANTRAJ	EQ	17-Jan-2024	319.85	315.90	318.95	310.15	318.35	316.25	316.08	1142075	3609.86	16397	644763	56.46
ANDHRAPAP	EQ	17-Jan-2024	630.70	629.90	639.55	615.20	619.15	620.05	624.50	186280	1163.31	10808	73889	39.67
ANDHRSUGAR	EQ	17-Jan-2024	112.40	111.00	111.95	108.90	110.45	109.95	110.75	186891	206.99	3493	113840	60.91
ANGELONE	EQ	17-Jan-2024	3329.90	3390.00	3494.00	3240.15	3341.00	3333.35	3369.85	1415266	47692.32	128602	481555	34.03
ANIKINDS	BE	17-Jan-2024	50.45	50.00	50.50	49.20	50.00	49.45	49.99	14745	7.37	62	-	-
ANKITMETAL	BE	17-Jan-2024	4.90	4.80	4.80	4.80	4.80	4.80	4.80	28715	1.38	70	-	-
ANLON	SM	17-Jan-2024	259.00	262.00	267.75	246.15	264.00	264.00	259.88	4800	12.47	11	3200	66.67
ANMOL	EQ	17-Jan-2024	60.00	59.40	61.10	58.80	60.70	60.60	59.86	661512	395.98	2882	235964	35.67
ANNAPURNA	SM	17-Jan-2024	321.90	320.00	335.00	319.00	332.00	330.55	327.46	87500	286.53	150	73000	83.43
ANTGRAPHIC	BE	17-Jan-2024	1.55	1.50	1.50	1.50	1.50	1.50	1.50	275360	4.13	775	-	-
ANUP	EQ	17-Jan-2024	2770.50	2767.45	2849.00	2745.20	2800.80	2826.00	2798.01	9553	267.29	3423	5147	53.88
ANURAS	EQ	17-Jan-2024	934.85	930.00	948.15	925.20	941.00	941.15	933.81	53275	497.49	5696	26723	50.16
APARINDS	EQ	17-Jan-2024	5476.45	5437.00	5514.95	5366.60	5472.95	5473.95	5472.40	71645	3920.70	18557	38852	54.23
APCL	EQ	17-Jan-2024	215.15	214.00	216.90	211.20	215.00	213.05	213.58	14676	31.35	903	6774	46.16
APCOTEXIND	EQ	17-Jan-2024	508.00	500.10	506.30	495.00	499.15	498.35	499.05	41647	207.84	3617	22909	55.01
APEX	EQ	17-Jan-2024	254.80	251.55	276.20	250.40	267.00	264.00	266.62	1217324	3245.66	34444	248041	20.38
APLAPOLLO	EQ	17-Jan-2024	1553.75	1530.00	1539.00	1501.15	1511.50	1510.40	1518.05	760205	11540.25	43295	500533	65.84
APLLTD	EQ	17-Jan-2024	941.50	929.00	945.70	905.95	930.00	931.40	927.07	469435	4351.98	16682	285943	60.91
APOLLO	BE	17-Jan-2024	122.95	122.00	126.00	118.50	121.95	121.75	122.63	501410	614.87	5288	-	-
APOLLOHOSP	EQ	17-Jan-2024	5904.55	5872.85	5980.35	5831.25	5980.35	5925.90	5931.35	378205	22432.67	58741	215019	56.85
APOLLOPIPE	EQ	17-Jan-2024	694.35	688.05	689.85	678.10	680.75	679.75	682.57	42629	290.97	5557	23168	54.35
APOLLOTYRE	EQ	17-Jan-2024	472.60	468.00	482.85	465.55	472.00	471.75	474.22	2717197	12885.38	46835	827093	30.44
APOLSINHOT	EQ	17-Jan-2024	2143.85	2130.00	2358.20	2075.10	2304.60	2307.45	2294.00	65314	1498.31	5447	17426	26.68
APTECHT	EQ	17-Jan-2024	286.00	286.00	286.90	276.10	280.25	279.75	281.97	553650	1561.13	15739	228362	41.25
APTUS	EQ	17-Jan-2024	348.15	342.60	350.55	340.10	342.00	341.80	346.17	412502	1427.97	17407	193858	47.00
ARABIAN	SM	17-Jan-2024	94.85	95.35	96.30	95.00	95.50	95.30	95.55	22000	21.02	11	16000	72.73
ARCHIDPLY	BE	17-Jan-2024	95.00	95.00	97.25	94.00	96.10	94.95	95.64	29973	28.67	217	-	-
ARCHIES	EQ	17-Jan-2024	32.60	32.50	34.50	30.90	32.70	32.40	32.77	471446	154.50	2077	241319	51.19
ARE&M	EQ	17-Jan-2024	804.10	802.95	809.40	793.00	797.20	796.95	802.45	499342	4006.98	24693	304779	61.04
ARENTERP	EQ	17-Jan-2024	43.00	43.00	43.00	40.85	42.80	42.50	41.95	8857	3.72	189	3958	44.69
ARHAM	SM	17-Jan-2024	223.95	229.00	229.00	224.70	229.00	229.00	227.62	6000	13.66	6	3000	50.00
ARIES	EQ	17-Jan-2024	210.95	210.10	211.50	204.25	206.50	206.95	208.04	63819	132.77	1887	30855	48.35
ARIHANTACA	SM	17-Jan-2024	170.15	167.00	173.70	164.00	168.00	168.00	170.56	18400	31.38	22	14400	78.26
ARIHANTCAP	EQ	17-Jan-2024	71.60	70.30	71.25	69.05	70.30	69.75	70.16	213193	149.58	1854	139115	65.25
ARIHANTSUP	EQ	17-Jan-2024	329.20	324.25	330.35	313.70	320.85	318.30	319.82	130427	417.14	8098	50936	39.05
ARISTO	SM	17-Jan-2024	69.30	69.80	70.90	68.80	70.30	70.30	70.09	9600	6.73	6	6400	66.67
ARMANFIN	EQ	17-Jan-2024	2453.50	2438.00	2453.60	2405.80	2415.00	2417.50	2426.80	16982	412.12	3987	5953	35.05
AROGRANITE	EQ	17-Jan-2024	60.75	58.80	62.10	56.10	61.30	60.35	60.05	162752	97.73	1231	76588	47.06
ARROWGREEN	EQ	17-Jan-2024	419.10	414.25	424.20	402.45	417.00	413.40	410.41	47521	195.03	4523	22505	47.36
ARSHIYA	BE	17-Jan-2024	7.10	6.95	6.95	6.95	6.95	6.95	6.95	105678	7.34	132	-	-
ARTEMISMED	EQ	17-Jan-2024	184.10	182.50	187.90	177.50	180.95	179.55	181.59	319826	580.76	9567	165483	51.74
ARTNIRMAN	EQ	17-Jan-2024	80.20	76.50	78.55	76.20	76.75	76.55	76.40	32680	24.97	324	20160	61.69
ARVEE	BE	17-Jan-2024	160.20	160.40	160.40	157.00	160.20	160.20	160.17	820	1.31	31	-	-
ARVIND	EQ	17-Jan-2024	288.85	289.50	295.85	274.30	282.05	278.40	283.90	980305	2783.04	34511	462248	47.15
ARVINDFASN	EQ	17-Jan-2024	485.10	475.10	489.90	475.10	479.30	480.40	484.03	384807	1862.58	22338	174835	45.43
ARVSMART	EQ	17-Jan-2024	471.15	467.00	478.40	463.00	474.00	474.75	472.81	45724	216.19	3646	22272	48.71
ASAHIINDIA	EQ	17-Jan-2024	556.95	561.00	561.00	549.00	554.90	552.95	553.45	57010	315.52	5231	32587	57.16
ASAHISONG	EQ	17-Jan-2024	310.70	311.55	315.00	305.60	312.00	310.00	310.73	14948	46.45	957	10630	71.11
ASAL	EQ	17-Jan-2024	430.95	426.10	435.60	420.00	423.85	422.45	426.14	39532	168.46	5142	19435	49.16
ASALCBR	EQ	17-Jan-2024	512.95	502.25	515.10	492.95	497.20	495.70	504.23	84832	427.75	7999	42908	50.58
ASHAPURMIN	EQ	17-Jan-2024	434.90	430.00	439.25	421.10	432.00	429.20	428.30	158326	678.11	4765	96629	61.03
ASHIANA	EQ	17-Jan-2024	304.75	304.00	307.00	296.05	298.00	299.50	301.26	167881	505.76	12913	69252	41.25
ASHIMASYN	EQ	17-Jan-2024	19.65	19.65	20.00	19.10	19.60	19.60	19.69	597484	117.65	1612	373468	62.51
ASHOKA	EQ	17-Jan-2024	157.45	156.95	164.90	155.45	157.50	156.40	160.23	4135527	6626.36	37313	1464371	35.41
ASHOKAMET	BE	17-Jan-2024	25.70	26.00	26.00	24.60	24.90	24.80	25.04	50762	12.71	321	-	-
ASHOKLEY	EQ	17-Jan-2024	175.35	174.20	174.80	170.85	171.40	171.40	172.24	16212300	27923.71	121006	9536562	58.82
ASIANENE	EQ	17-Jan-2024	279.90	275.25	284.00	272.20	282.00	280.05	278.72	94235	262.65	1839	59720	63.37
ASIANHOTNR	BE	17-Jan-2024	200.75	201.00	201.00	196.60	198.25	198.55	199.88	1054	2.11	28	-	-
ASIANPAINT	EQ	17-Jan-2024	3296.90	3294.10	3304.35	3193.05	3249.70	3242.30	3264.05	2239241	73089.99	146143	1285982	57.43
ASIANTILES	EQ	17-Jan-2024	75.70	74.50	77.70	73.65	75.35	75.05	75.96	1882309	1429.84	9072	636357	33.81
ASKAUTOLTD	EQ	17-Jan-2024	286.35	285.00	288.05	282.60	283.45	283.80	286.01	176791	505.64	7430	94454	53.43
ASLIND	ST	17-Jan-2024	48.30	50.70	50.70	50.70	50.70	50.70	50.70	28000	14.20	7	28000	100.00
ASMS	BE	17-Jan-2024	21.25	21.65	21.65	21.65	21.65	21.65	21.65	14773	3.20	77	-	-
ASPINWALL	EQ	17-Jan-2024	311.90	306.05	314.75	304.50	311.15	311.40	310.97	15242	47.40	289	9776	64.14
ASTEC	EQ	17-Jan-2024	1014.15	1019.25	1039.00	1007.05	1018.00	1014.05	1016.10	26262	266.85	4811	11061	42.12
ASTERDM	EQ	17-Jan-2024	425.15	431.50	439.50	427.50	438.80	437.20	434.55	1209619	5256.46	31880	502214	41.52
ASTRAL	EQ	17-Jan-2024	1794.15	1789.05	1803.25	1771.00	1773.00	1774.70	1788.52	319628	5716.61	35800	178426	55.82
ASTRAMICRO	EQ	17-Jan-2024	590.55	588.05	589.20	571.10	571.75	573.40	579.10	298238	1727.10	17358	161571	54.18
ASTRAZEN	EQ	17-Jan-2024	6289.70	6289.05	6384.45	6187.55	6286.00	6321.95	6295.94	10305	648.80	2204	5431	52.70
ASTRON	EQ	17-Jan-2024	38.10	37.10	37.85	35.30	36.45	36.10	36.79	141283	51.98	1065	103505	73.26
ATALREAL	BE	17-Jan-2024	13.05	12.75	13.10	12.40	12.60	12.50	12.75	302604	38.58	490	-	-
ATAM	EQ	17-Jan-2024	211.25	211.05	213.00	208.00	208.50	208.90	209.06	29452	61.57	758	18686	63.45
ATFL	EQ	17-Jan-2024	844.10	844.00	859.90	829.95	850.00	850.70	839.67	6035	50.67	681	3221	53.37
ATGL	EQ	17-Jan-2024	1026.05	1012.85	1019.45	1000.00	1007.00	1004.10	1006.97	1250880	12595.96	58401	635809	50.83
ATL	EQ	17-Jan-2024	68.90	67.55	72.00	65.25	69.85	69.75	69.61	1579844	1099.81	5735	832106	52.67
ATLANTAA	BE	17-Jan-2024	22.50	22.95	22.95	21.40	21.75	21.65	21.92	49069	10.76	229	-	-
ATUL	EQ	17-Jan-2024	6767.85	6750.00	6777.05	6611.00	6628.00	6628.80	6676.86	33449	2233.34	7366	16854	50.39
ATULAUTO	EQ	17-Jan-2024	592.40	584.00	610.00	581.25	588.00	588.10	595.31	809283	4817.76	23619	253804	31.36
AUBANK	EQ	17-Jan-2024	775.55	759.95	783.95	744.20	754.00	757.40	757.72	5351653	40550.42	176408	1115471	20.84
AURDIS	SM	17-Jan-2024	305.75	316.50	316.80	308.00	308.00	309.00	311.96	5000	15.60	10	5000	100.00
AURIONPRO	BE	17-Jan-2024	2319.70	2315.00	2315.00	2203.75	2296.00	2293.80	2222.95	31405	698.12	2215	-	-
AUROIMPEX	SM	17-Jan-2024	99.45	95.40	100.50	94.00	98.60	99.75	98.08	68800	67.48	36	51200	74.42
AUROPHARMA	EQ	17-Jan-2024	1118.85	1114.95	1118.35	1083.05	1090.00	1088.65	1101.76	2555372	28154.14	81158	1302409	50.97
AURUM	EQ	17-Jan-2024	150.15	148.00	171.65	146.85	166.75	165.75	165.69	1747897	2896.08	31236	448465	25.66
AURUMPP	E1	17-Jan-2024	89.25	86.25	102.80	86.00	96.25	96.40	98.41	191640	188.60	2535	149768	78.15
AUSOMENT	BE	17-Jan-2024	81.85	79.00	85.00	79.00	84.85	84.15	83.33	20918	17.43	125	-	-
AUTOAXLES	EQ	17-Jan-2024	2204.70	2202.10	2202.10	2165.00	2180.00	2182.45	2183.96	22360	488.33	2463	15118	67.61
AUTOBEES	EQ	17-Jan-2024	190.27	190.27	190.27	187.22	187.78	187.49	187.83	181322	340.58	3310	91741	50.60
AUTOIETF	EQ	17-Jan-2024	190.06	189.09	189.09	187.10	187.99	187.38	187.99	110960	208.60	455	15500	13.97
AUTOIND	EQ	17-Jan-2024	128.25	128.00	132.25	125.05	126.95	126.20	128.06	206556	264.52	2253	113890	55.14
AVADHSUGAR	EQ	17-Jan-2024	643.90	643.15	648.90	637.55	640.10	642.50	642.28	27004	173.44	3557	9009	33.36
AVALON	EQ	17-Jan-2024	555.35	550.00	552.00	540.00	543.85	542.60	545.00	132991	724.80	8479	54728	41.15
AVANTIFEED	EQ	17-Jan-2024	526.95	523.00	568.00	515.10	556.00	554.45	549.98	4239116	23314.19	93340	456984	10.78
AVG	EQ	17-Jan-2024	431.30	428.00	455.00	424.05	444.25	440.95	442.26	111081	491.27	2542	64937	58.46
AVONMORE	EQ	17-Jan-2024	92.65	92.65	97.30	91.20	94.00	93.40	94.36	36669	34.60	827	18587	50.69
AVROIND	EQ	17-Jan-2024	125.25	124.70	129.95	120.10	126.10	126.15	125.90	51219	64.48	1762	23505	45.89
AVTNPL	EQ	17-Jan-2024	93.15	92.70	93.75	91.50	91.50	91.70	92.31	166643	153.83	2891	99374	59.63
AWHCL	EQ	17-Jan-2024	524.80	518.50	523.95	507.00	512.00	510.20	515.52	222808	1148.62	15938	81445	36.55
AWL	EQ	17-Jan-2024	360.50	355.00	358.50	353.20	357.65	355.85	355.52	1282462	4559.39	31881	725414	56.56
AXISBANK	EQ	17-Jan-2024	1119.10	1082.00	1115.00	1079.20	1080.75	1082.30	1095.23	24913719	272861.74	534448	11648070	46.75
AXISBNKETF	EQ	17-Jan-2024	487.92	487.00	487.92	466.12	470.00	467.76	472.42	22973	108.53	439	13489	58.72
AXISBPSETF	EQ	17-Jan-2024	11.44	11.80	11.80	11.44	11.45	11.44	11.44	50888	5.82	494	33736	66.29
AXISCADES	EQ	17-Jan-2024	792.75	792.00	832.05	773.05	806.85	803.15	804.21	160784	1293.05	7772	72936	45.36
AXISCETF	EQ	17-Jan-2024	98.12	97.91	97.91	97.21	97.49	97.33	97.45	11544	11.25	59	11172	96.78
AXISGOLD	EQ	17-Jan-2024	53.24	53.37	54.43	52.80	52.88	52.81	52.90	131646	69.64	1483	86802	65.94
AXISHCETF	EQ	17-Jan-2024	110.72	110.99	110.99	109.51	110.06	110.03	110.03	3205	3.53	93	1831	57.13
AXISILVER	EQ	17-Jan-2024	73.10	73.57	73.57	72.23	72.56	72.49	72.51	17847	12.94	206	11294	63.28
AXISNIFTY	EQ	17-Jan-2024	236.98	235.12	235.16	231.70	232.48	232.08	233.74	27211	63.60	434	25026	91.97
AXISTECETF	EQ	17-Jan-2024	384.58	383.99	388.91	383.99	386.00	387.17	387.16	2720	10.53	88	1676	61.62
AXITA	EQ	17-Jan-2024	30.70	30.50	31.75	29.70	30.45	30.40	30.19	2345878	708.23	8378	872198	37.18
AXSENSEX	EQ	17-Jan-2024	73.78	73.98	73.98	72.00	72.39	72.29	72.53	2751	2.00	100	2452	89.13
AYMSYNTEX	EQ	17-Jan-2024	84.30	84.00	92.35	84.00	87.50	86.75	88.53	589750	522.11	6199	229961	38.99
AZAD	EQ	17-Jan-2024	669.60	667.00	674.05	642.40	660.00	659.15	663.21	269257	1785.73	12467	126010	46.80
BABAFP	SM	17-Jan-2024	66.45	67.00	67.00	65.40	65.95	65.95	65.72	28800	18.93	18	22400	77.78
BAFNAPH	BE	17-Jan-2024	98.40	98.50	100.00	97.00	99.00	99.10	97.43	8049	7.84	87	-	-
BAGFILMS	BE	17-Jan-2024	13.15	12.85	13.35	12.75	12.90	12.80	12.98	321696	41.77	1104	-	-
BAHETI	SM	17-Jan-2024	202.60	195.00	205.00	195.00	201.20	201.20	200.44	18750	37.58	25	14250	76.00
BAIDFIN	EQ	17-Jan-2024	29.80	29.95	30.00	28.00	28.10	28.10	28.49	606336	172.75	2617	351236	57.93
BAJAJ-AUTO	EQ	17-Jan-2024	7293.95	7112.00	7210.00	7081.00	7170.00	7165.95	7156.19	619338	44320.97	96212	292182	47.18
BAJAJCON	EQ	17-Jan-2024	221.50	220.55	224.15	219.00	221.00	220.00	221.26	274754	607.91	15465	142137	51.73
BAJAJELEC	EQ	17-Jan-2024	1057.25	1052.00	1062.55	1030.00	1040.00	1034.55	1050.73	82835	870.37	9362	32951	39.78
BAJAJFINSV	EQ	17-Jan-2024	1623.50	1614.95	1622.00	1578.05	1590.05	1586.15	1593.50	1488186	23714.26	116025	784375	52.71
BAJAJHCARE	EQ	17-Jan-2024	359.20	354.50	357.40	312.20	352.00	351.50	351.64	100955	355.00	7320	48544	48.08
BAJAJHIND	EQ	17-Jan-2024	27.15	26.95	27.15	26.55	26.70	26.65	26.82	5764886	1545.89	14645	3495948	60.64
BAJAJHLDNG	EQ	17-Jan-2024	8177.35	8149.95	8150.00	8058.15	8140.00	8098.75	8098.62	21311	1725.90	5211	13692	64.25
BAJEL	EQ	17-Jan-2024	162.65	159.85	168.00	158.05	163.05	162.90	164.65	1746146	2875.08	14226	1081251	61.92
BAJFINANCE	EQ	17-Jan-2024	7456.65	7303.30	7478.20	7302.20	7367.75	7358.85	7388.41	1380271	101980.08	114581	897635	65.03
BALAJITELE	EQ	17-Jan-2024	92.35	91.00	94.05	88.00	91.40	91.50	92.30	1048951	968.19	7797	303159	28.90
BALAMINES	EQ	17-Jan-2024	2491.65	2456.20	2484.20	2441.00	2457.00	2454.60	2466.94	50995	1258.01	8373	22895	44.90
BALAXI	EQ	17-Jan-2024	439.50	438.45	439.95	434.10	435.00	436.60	438.13	3884	17.02	146	3034	78.12
BALKRISHNA	EQ	17-Jan-2024	40.45	40.50	41.95	39.65	40.95	40.40	40.61	80216	32.57	999	47881	59.69
BALKRISIND	EQ	17-Jan-2024	2606.85	2586.50	2606.60	2549.40	2560.00	2555.85	2577.32	156785	4040.85	16688	67706	43.18
BALMLAWRIE	EQ	17-Jan-2024	250.30	245.95	265.00	244.25	259.00	257.90	258.55	3942874	10194.48	45481	1224112	31.05
BALPHARMA	EQ	17-Jan-2024	114.05	114.50	114.80	112.50	113.05	113.00	113.59	49492	56.22	648	32512	65.69
BALRAMCHIN	EQ	17-Jan-2024	392.60	389.75	391.95	384.50	385.70	385.30	387.44	1132828	4389.01	19377	572079	50.50
BANARBEADS	EQ	17-Jan-2024	98.50	99.05	99.70	95.65	99.00	98.60	98.28	22964	22.57	598	14146	61.60
BANARISUG	EQ	17-Jan-2024	2566.65	2567.15	2599.30	2550.00	2573.50	2573.10	2564.45	646	16.57	226	372	57.59
BANCOINDIA	EQ	17-Jan-2024	689.90	684.90	699.95	677.30	681.25	682.90	691.52	242799	1679.01	37740	49301	20.31
BANDHANBNK	EQ	17-Jan-2024	229.75	227.15	229.35	223.25	229.10	228.30	226.52	17410957	39439.58	137462	7076261	40.64
BANG	BE	17-Jan-2024	65.05	63.75	63.75	63.75	63.75	63.75	63.75	19555	12.47	21	-	-
BANKA	BE	17-Jan-2024	124.30	124.00	130.00	118.75	129.80	127.80	125.25	71254	89.24	559	-	-
BANKBARODA	EQ	17-Jan-2024	231.25	229.00	233.20	224.55	225.85	225.50	228.68	34099113	77978.09	175832	10703067	31.39
BANKBEES	EQ	17-Jan-2024	489.67	479.99	484.40	469.50	472.00	470.54	474.54	3359314	15941.45	60123	2739892	81.56
BANKETF	EQ	17-Jan-2024	481.99	479.00	479.00	460.05	465.01	461.83	465.18	41306	192.15	1422	33998	82.31
BANKIETF	EQ	17-Jan-2024	48.50	48.39	48.40	46.48	46.67	46.54	46.96	746063	350.37	4927	676458	90.67
BANKINDIA	EQ	17-Jan-2024	134.55	131.40	136.30	130.05	132.45	132.75	133.85	28568989	38239.60	102087	13064011	45.73
BANSWRAS	EQ	17-Jan-2024	160.95	160.85	165.90	157.05	158.50	158.35	160.76	99406	159.81	4347	44386	44.65
BARBEQUE	EQ	17-Jan-2024	625.55	627.05	631.00	606.75	616.90	618.85	619.00	122300	757.04	9721	27990	22.89
BASF	EQ	17-Jan-2024	2962.70	2964.00	3004.00	2939.90	2941.30	2950.00	2966.35	11803	350.12	2750	4659	39.47
BASILIC	SM	17-Jan-2024	410.85	404.90	423.90	397.00	409.80	409.25	409.33	236400	967.67	175	159600	67.51
BASML	EQ	17-Jan-2024	52.35	51.45	53.20	51.35	51.70	51.75	52.20	388391	202.73	2599	210201	54.12
BATAINDIA	EQ	17-Jan-2024	1578.50	1565.00	1578.90	1539.05	1540.70	1543.40	1557.30	190130	2960.89	11885	88347	46.47
BAYERCROP	EQ	17-Jan-2024	5968.85	5990.00	6011.50	5882.20	5959.20	5980.35	5945.18	19463	1157.11	6491	10697	54.96
BBETF0432	EQ	17-Jan-2024	1109.00	1107.07	1109.99	1107.07	1107.10	1107.10	1107.55	590	6.53	16	546	92.54
BBL	EQ	17-Jan-2024	4395.25	4390.00	4525.00	4340.10	4406.00	4421.25	4424.00	49949	2209.74	11475	13994	28.02
BBNPPGOLD	EQ	17-Jan-2024	62.35	62.00	62.05	61.75	62.05	61.75	61.90	109717	67.92	20	109532	99.83
BBOX	BE	17-Jan-2024	290.00	288.00	291.40	280.80	289.50	287.35	287.13	29485	84.66	491	-	-
BBTC	EQ	17-Jan-2024	1648.70	1606.00	1639.90	1576.50	1583.65	1584.75	1607.72	181535	2918.58	15923	76800	42.31
BBTCL	EQ	17-Jan-2024	273.10	270.40	271.70	263.00	271.70	268.35	266.78	7778	20.75	411	5386	69.25
BCG	EQ	17-Jan-2024	20.00	19.85	20.00	19.55	19.75	19.70	19.77	19685771	3891.22	20963	6709259	34.08
BCLIND	EQ	17-Jan-2024	71.50	70.90	71.75	70.10	70.85	71.00	70.98	692292	491.39	5260	354037	51.14
BCONCEPTS	BE	17-Jan-2024	844.05	825.00	874.95	815.00	825.00	824.75	847.77	8844	74.98	481	-	-
BDL	EQ	17-Jan-2024	1746.40	1732.20	1786.40	1712.05	1757.60	1751.15	1760.73	650943	11461.34	30879	200627	30.82
BEARDSELL	BE	17-Jan-2024	46.35	46.30	46.30	44.50	44.70	45.10	45.19	29504	13.33	264	-	-
BECTORFOOD	EQ	17-Jan-2024	1233.30	1230.00	1236.00	1195.65	1228.00	1228.15	1216.84	151570	1844.36	18061	77412	51.07
BEDMUTHA	EQ	17-Jan-2024	215.20	215.20	221.45	210.00	216.00	214.55	214.80	27828	59.77	605	17564	63.12
BEL	EQ	17-Jan-2024	186.80	186.30	188.50	183.80	186.10	185.65	186.03	16350370	30417.00	106554	8027094	49.09
BEML	EQ	17-Jan-2024	3150.75	3100.00	3163.00	3045.15	3100.00	3087.05	3111.34	268538	8355.12	25426	110226	41.05
BEPL	EQ	17-Jan-2024	113.90	112.95	113.35	110.20	110.50	110.60	111.50	1291444	1439.99	10715	569334	44.09
BERGEPAINT	EQ	17-Jan-2024	604.45	599.00	604.85	591.45	596.45	595.15	601.02	1134435	6818.13	29482	676196	59.61
BETA	SM	17-Jan-2024	1405.00	1405.00	1410.00	1385.00	1410.00	1398.80	1401.14	4000	56.05	33	3500	87.50
BEWLTD	SM	17-Jan-2024	1413.40	1421.00	1431.00	1421.00	1430.00	1430.00	1428.67	1500	21.43	7	1500	100.00
BFINVEST	EQ	17-Jan-2024	539.80	533.00	545.95	531.00	539.00	537.80	537.71	50879	273.58	5308	20697	40.68
BFSI	EQ	17-Jan-2024	21.81	21.75	21.75	20.84	20.90	20.88	21.06	2847216	599.49	8830	2810040	98.69
BFUTILITIE	EQ	17-Jan-2024	593.10	589.00	607.00	582.75	586.00	586.50	593.07	171999	1020.07	4072	86875	50.51
BGRENERGY	EQ	17-Jan-2024	101.50	99.00	103.40	97.10	98.90	98.95	99.92	1789325	1787.83	17970	508732	28.43
BHAGCHEM	EQ	17-Jan-2024	1490.00	1477.50	1498.40	1455.00	1488.60	1474.00	1475.42	2508	37.00	463	1418	56.54
BHAGERIA	EQ	17-Jan-2024	160.30	160.10	161.95	158.10	158.95	158.75	159.83	19785	31.62	1016	12294	62.14
BHAGYANGR	EQ	17-Jan-2024	99.65	99.00	101.55	96.90	99.50	99.10	99.53	108988	108.47	2243	52298	47.99
BHANDARI	EQ	17-Jan-2024	8.45	8.40	8.95	8.05	8.90	8.85	8.67	2236421	194.01	3364	1261578	56.41
BHARATFORG	EQ	17-Jan-2024	1225.65	1225.60	1233.45	1203.25	1205.20	1206.00	1218.12	822748	10022.04	37760	485606	59.02
BHARATGEAR	EQ	17-Jan-2024	123.95	122.00	124.35	121.15	121.70	121.80	122.66	46484	57.02	882	25364	54.57
BHARATRAS	EQ	17-Jan-2024	9759.90	9700.00	9700.00	9300.00	9428.95	9401.55	9513.23	2364	224.89	973	984	41.62
BHARATWIRE	EQ	17-Jan-2024	391.05	385.00	385.00	367.10	373.50	371.65	375.56	463434	1740.48	5688	281194	60.68
BHARTIARTL	EQ	17-Jan-2024	1095.90	1092.00	1108.95	1078.80	1081.10	1085.25	1090.81	4568700	49835.94	170889	2944853	64.46
BHEL	EQ	17-Jan-2024	203.00	200.25	213.20	200.20	208.70	207.10	208.38	104586370	217931.89	429979	28790793	27.53
BIGBLOC	EQ	17-Jan-2024	182.35	178.00	187.90	176.60	180.90	180.90	182.43	201953	368.41	10538	72440	35.87
BIKAJI	EQ	17-Jan-2024	587.45	577.05	583.60	567.20	578.00	576.75	573.22	413016	2367.49	10228	290173	70.26
BIL	BE	17-Jan-2024	309.75	305.00	325.20	305.00	325.20	325.20	323.90	18797	60.88	180	-	-
BINANIIND	BE	17-Jan-2024	20.50	20.10	20.10	20.10	20.10	20.10	20.10	10813	2.17	29	-	-
BIOCON	EQ	17-Jan-2024	287.60	286.25	289.25	278.20	280.15	279.70	284.48	6926246	19703.51	40707	2708578	39.11
BIOFILCHEM	EQ	17-Jan-2024	57.00	57.00	57.05	55.05	55.40	55.50	56.06	40587	22.75	665	26939	66.37
BIRET	RR	17-Jan-2024	252.67	251.10	254.90	249.51	254.46	253.90	251.98	414572	1044.62	5329	359803	86.79
BIRLACABLE	EQ	17-Jan-2024	272.30	272.30	274.90	270.00	272.50	270.70	271.79	51245	139.28	1389	26405	51.53
BIRLACORPN	EQ	17-Jan-2024	1435.00	1430.00	1440.45	1389.00	1399.00	1393.95	1408.75	88609	1248.28	10933	64352	72.62
BIRLAMONEY	EQ	17-Jan-2024	131.10	131.00	138.30	129.60	135.90	135.30	134.63	901390	1213.51	11787	414742	46.01
BKMINDST	BZ	17-Jan-2024	1.80	1.85	1.85	1.85	1.85	1.85	1.85	417192	7.72	85	-	-
BLAL	EQ	17-Jan-2024	211.95	208.00	212.40	203.80	207.00	206.40	207.53	320224	664.55	11436	164301	51.31
BLBLIMITED	EQ	17-Jan-2024	22.00	21.95	22.95	21.65	22.50	22.25	22.27	911538	202.96	1637	568160	62.33
BLISSGVS	EQ	17-Jan-2024	130.80	129.00	129.90	120.35	125.80	125.15	125.37	681118	853.91	6830	298495	43.82
BLKASHYAP	EQ	17-Jan-2024	67.70	66.95	68.20	65.70	66.05	66.50	67.00	882283	591.16	4351	437620	49.60
BLS	EQ	17-Jan-2024	387.35	380.00	394.50	376.65	393.90	393.10	386.75	3466664	13407.17	108112	754011	21.75
BLUECHIP	BE	17-Jan-2024	2.55	2.50	2.50	2.50	2.50	2.50	2.50	48951	1.22	156	-	-
BLUEDART	EQ	17-Jan-2024	7101.15	7100.00	7101.15	6953.10	7020.00	7011.90	7002.63	8249	577.65	3417	3731	45.23
BLUEJET	EQ	17-Jan-2024	370.40	367.40	369.60	362.00	364.00	363.55	364.38	156948	571.88	4379	91973	58.60
BLUESTARCO	EQ	17-Jan-2024	1051.20	1045.00	1070.00	1035.00	1061.50	1061.75	1056.90	129537	1369.07	15263	65555	50.61
BMETRICS	SM	17-Jan-2024	116.00	115.95	116.00	115.10	115.30	115.70	115.70	6400	7.41	12	5200	81.25
BODALCHEM	EQ	17-Jan-2024	83.80	82.55	83.80	82.05	82.20	82.25	82.82	538724	446.19	4162	214954	39.90
BOHRAIND	BE	17-Jan-2024	27.50	27.50	28.05	26.95	27.00	27.00	27.05	6837	1.85	47	-	-
BOMDYEING	EQ	17-Jan-2024	158.10	155.00	159.15	155.00	156.80	156.25	156.80	934876	1465.92	10718	477755	51.10
BOROLTD	EQ	17-Jan-2024	341.70	341.00	349.90	338.05	345.90	343.10	343.84	153624	528.23	12528	71704	46.67
BORORENEW	EQ	17-Jan-2024	510.45	505.95	511.25	496.00	499.00	498.60	502.37	601472	3021.60	24308	248671	41.34
BOSCHLTD	EQ	17-Jan-2024	23098.35	23000.00	23181.15	22700.00	22860.45	22919.50	22915.87	27741	6357.09	11167	9231	33.28
BPCL	EQ	17-Jan-2024	472.85	472.00	477.15	466.15	472.80	471.65	472.92	11214642	53036.55	140843	6519384	58.13
BPL	BE	17-Jan-2024	88.40	88.00	88.25	86.00	87.45	86.50	87.30	64155	56.01	393	-	-
BRIGADE	EQ	17-Jan-2024	974.30	959.95	987.30	955.30	978.15	977.30	976.59	415999	4062.61	19160	250696	60.26
BRIGHT	ST	17-Jan-2024	7.00	7.25	7.35	6.95	7.35	7.25	7.24	234000	16.95	73	210000	89.74
BRITANNIA	EQ	17-Jan-2024	5130.60	5115.05	5135.25	5055.00	5059.60	5061.70	5083.81	270672	13760.46	30493	191234	70.65
BRITANNIA	N3	17-Jan-2024	29.62	29.60	29.75	29.58	29.61	29.62	29.60	3212	0.95	62	3212	100.00
BRNL	EQ	17-Jan-2024	65.70	65.70	65.90	63.75	64.30	64.30	64.58	185063	119.50	3783	84867	45.86
BROOKS	EQ	17-Jan-2024	168.80	168.20	170.15	155.45	159.00	158.95	160.80	306232	492.42	6507	197467	64.48
BSE	EQ	17-Jan-2024	2308.75	2290.00	2355.90	2269.40	2287.95	2287.00	2307.04	1131260	26098.64	59265	653280	57.75
BSE500IETF	EQ	17-Jan-2024	33.25	33.18	33.18	32.66	32.72	32.71	32.78	460977	151.11	1141	370148	80.30
BSHSL	EQ	17-Jan-2024	278.35	278.35	278.35	270.10	277.00	275.75	273.69	55236	151.18	963	37901	68.62
BSL	EQ	17-Jan-2024	208.55	202.25	211.45	202.25	205.25	207.55	208.20	8952	18.64	379	6160	68.81
BSLGOLDETF	EQ	17-Jan-2024	56.05	55.89	56.18	55.40	55.80	55.78	55.62	11674	6.49	240	8211	70.34
BSLNIFTY	EQ	17-Jan-2024	25.01	25.75	25.75	24.51	24.64	24.54	24.67	372961	92.03	4363	318862	85.49
BSLSENETFG	EQ	17-Jan-2024	71.68	71.50	71.50	69.97	70.13	70.12	70.18	8317	5.84	123	6105	73.40
BSOFT	EQ	17-Jan-2024	780.65	765.00	806.00	765.00	801.00	798.45	794.07	2816486	22364.93	61777	860917	30.57
BTML	EQ	17-Jan-2024	200.85	212.00	218.35	201.95	215.70	214.35	209.68	654890	1373.20	8211	374029	57.11
BURNPUR	BE	17-Jan-2024	7.35	7.50	7.70	7.40	7.70	7.70	7.62	1280763	97.55	1134	-	-
BUTTERFLY	EQ	17-Jan-2024	1045.25	1045.25	1058.00	1038.75	1050.00	1043.35	1043.87	2547	26.59	548	1788	70.20
BVCL	BE	17-Jan-2024	52.30	50.70	52.85	50.70	52.50	51.95	52.27	8511	4.45	116	-	-
BYKE	BE	17-Jan-2024	72.60	71.15	71.15	71.15	71.15	71.15	71.15	22970	16.34	73	-	-
CADSYS	SM	17-Jan-2024	228.25	218.30	229.00	218.30	227.00	227.00	225.00	13000	29.25	12	8000	61.54
CALSOFT	BE	17-Jan-2024	18.40	18.40	18.55	17.90	18.40	18.30	18.17	20471	3.72	112	-	-
CAMLINFINE	EQ	17-Jan-2024	131.50	130.55	132.60	128.90	129.50	129.35	130.62	450053	587.86	5867	239172	53.14
CAMPUS	EQ	17-Jan-2024	285.10	281.75	285.40	281.00	284.40	284.25	283.50	454225	1287.74	11373	282610	62.22
CAMS	EQ	17-Jan-2024	2847.70	2839.00	2872.00	2799.05	2835.80	2824.00	2838.35	263893	7490.21	35123	158745	60.16
CANARYS	SM	17-Jan-2024	43.00	42.50	43.15	42.05	42.05	42.25	42.62	100000	42.62	25	80000	80.00
CANBK	EQ	17-Jan-2024	464.95	456.05	466.00	452.60	458.00	456.80	460.55	6733674	31011.66	72704	2531954	37.60
CANFINHOME	EQ	17-Jan-2024	756.60	752.60	766.10	749.00	761.20	764.10	761.20	634008	4826.06	23058	302619	47.73
CANTABIL	EQ	17-Jan-2024	265.45	265.05	271.30	259.00	267.50	268.50	264.95	196112	519.60	11669	68648	35.00
CAPACITE	EQ	17-Jan-2024	268.65	265.00	268.00	260.60	264.00	262.30	263.29	2195958	5781.84	25387	941077	42.85
CAPLIPOINT	EQ	17-Jan-2024	1475.35	1475.00	1493.00	1436.00	1480.00	1480.00	1468.62	129597	1903.29	13717	59316	45.77
CAPTRUST	EQ	17-Jan-2024	113.30	115.00	115.00	111.50	111.85	112.55	112.86	12414	14.01	514	6890	55.50
CARBORUNIV	EQ	17-Jan-2024	1158.45	1157.25	1157.25	1138.55	1142.80	1142.95	1145.19	45747	523.89	6163	24512	53.58
CAREERP	EQ	17-Jan-2024	227.45	225.00	232.15	222.00	230.00	229.45	227.86	43736	99.66	1343	27082	61.92
CARERATING	EQ	17-Jan-2024	952.90	944.00	970.00	944.00	948.00	947.65	952.53	60693	578.12	9279	32315	53.24
CARTRADE	EQ	17-Jan-2024	700.60	690.05	713.00	690.05	703.00	702.55	702.50	110909	779.14	10316	56653	51.08
CARYSIL	EQ	17-Jan-2024	822.25	822.00	854.95	820.95	833.50	830.95	840.26	123234	1035.48	12835	54656	44.35
CASTROLIND	EQ	17-Jan-2024	173.05	171.00	172.45	167.25	167.90	167.95	168.88	4783019	8077.54	60073	2312533	48.35
CBAZAAR	SM	17-Jan-2024	30.10	29.10	29.10	29.00	29.00	29.00	29.05	32000	9.30	4	32000	100.00
CCHHL	EQ	17-Jan-2024	15.75	15.75	15.75	15.25	15.30	15.35	15.49	216556	33.54	1427	149244	68.92
CCL	EQ	17-Jan-2024	636.20	630.40	633.95	626.35	628.90	628.35	628.83	59105	371.67	4681	31435	53.19
CDSL	EQ	17-Jan-2024	1881.30	1860.00	1884.75	1842.00	1849.00	1847.50	1855.52	599141	11117.19	37832	256319	42.78
CEATLTD	EQ	17-Jan-2024	2497.50	2470.50	2533.75	2412.00	2422.00	2423.00	2464.10	274508	6764.14	23866	95120	34.65
CELEBRITY	BE	17-Jan-2024	18.30	18.05	18.25	17.65	18.00	17.95	18.01	61865	11.14	210	-	-
CELLECOR	SM	17-Jan-2024	311.70	303.60	316.30	303.60	308.20	308.30	311.73	49200	153.37	41	27600	56.10
CELLO	EQ	17-Jan-2024	895.10	885.00	894.75	873.50	879.90	876.55	882.06	102542	904.49	6793	52984	51.67
CELLPOINT	SM	17-Jan-2024	48.80	48.00	48.95	47.00	48.55	47.65	48.05	52800	25.37	37	42000	79.55
CENTENKA	EQ	17-Jan-2024	470.40	467.00	472.95	459.25	460.05	460.80	465.93	45024	209.78	4630	23346	51.85
CENTEXT	EQ	17-Jan-2024	24.45	24.10	26.85	23.75	26.85	26.85	26.28	1732362	455.23	4359	1020676	58.92
CENTRALBK	EQ	17-Jan-2024	53.10	52.10	52.70	51.05	51.55	51.35	51.85	25793885	13374.31	36079	8534675	33.09
CENTRUM	EQ	17-Jan-2024	32.70	32.20	33.70	31.95	32.60	32.60	32.84	1361294	447.10	4811	545670	40.08
CENTUM	EQ	17-Jan-2024	1428.50	1426.95	1438.95	1391.00	1421.00	1426.90	1423.50	12686	180.58	2986	7622	60.08
CENTURYPLY	EQ	17-Jan-2024	778.25	776.00	792.80	758.25	779.00	785.15	779.92	396008	3088.55	32093	177768	44.89
CENTURYTEX	EQ	17-Jan-2024	1434.00	1400.10	1424.95	1385.50	1389.00	1398.05	1405.41	138407	1945.18	6106	86619	62.58
CERA	EQ	17-Jan-2024	8055.80	8060.00	8070.00	7969.55	8040.00	8027.95	8032.55	10559	848.16	4326	5601	53.04
CEREBRAINT	BE	17-Jan-2024	7.55	7.85	7.90	7.25	7.90	7.90	7.78	697290	54.22	786	-	-
CESC	EQ	17-Jan-2024	138.85	137.95	141.40	136.15	137.95	138.35	139.19	7388183	10283.33	48060	2756257	37.31
CGCL	EQ	17-Jan-2024	958.00	1011.00	1049.00	982.00	985.00	988.50	1015.33	5063610	51412.38	148379	492169	9.72
CGPOWER	EQ	17-Jan-2024	452.40	450.50	474.80	447.75	463.50	463.10	457.88	3791637	17361.33	59546	2715120	71.61
CHALET	EQ	17-Jan-2024	719.15	719.15	730.55	710.00	725.00	724.35	724.83	129102	935.77	19479	56900	44.07
CHAMBLFERT	EQ	17-Jan-2024	386.80	384.30	387.00	382.65	386.10	384.95	385.04	3089785	11896.88	35058	1845495	59.73
CHAVDA	SM	17-Jan-2024	108.90	107.35	107.80	104.00	107.65	107.45	106.23	152000	161.46	75	98000	64.47
CHEMBOND	EQ	17-Jan-2024	567.05	564.00	577.00	546.95	562.00	556.10	565.47	42809	242.07	4407	16171	37.77
CHEMCON	EQ	17-Jan-2024	282.85	279.00	283.90	278.80	283.90	281.80	281.02	68667	192.97	5305	27989	40.76
CHEMFAB	EQ	17-Jan-2024	392.50	386.60	410.50	386.60	400.05	400.85	401.17	38271	153.53	4527	13641	35.64
CHEMPLASTS	EQ	17-Jan-2024	492.55	492.00	496.95	487.30	491.25	492.05	491.08	62446	306.66	6707	28929	46.33
CHENNPETRO	EQ	17-Jan-2024	840.85	839.10	873.00	831.90	856.80	855.70	855.78	1933073	16542.78	52001	452516	23.41
CHEVIOT	EQ	17-Jan-2024	1483.85	1482.20	1482.20	1427.30	1435.00	1431.40	1444.17	6757	97.58	1151	4112	60.86
CHOICEIN	EQ	17-Jan-2024	539.65	539.65	542.80	532.50	536.00	535.95	537.15	457045	2455.01	13624	176893	38.70
CHOLAFIN	EQ	17-Jan-2024	1299.45	1286.50	1306.00	1280.30	1284.00	1288.10	1297.94	2378717	30874.21	69676	1767578	74.31
CHOLAFIN	N0	17-Jan-2024	1047.77	1048.10	1048.10	1048.10	1048.10	1048.10	1048.10	10	0.10	1	10	100.00
CHOLAFIN	N3	17-Jan-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
CHOLAFIN	N4	17-Jan-2024	1025.01	1020.10	1020.10	1020.10	1020.10	1020.10	1020.10	10	0.10	1	10	100.00
CHOLAFIN	N6	17-Jan-2024	1012.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
CHOLAFIN	NC	17-Jan-2024	985.00	985.00	1000.00	985.00	1000.00	1000.00	997.00	50	0.50	4	40	80.00
CHOLAHLDNG	EQ	17-Jan-2024	1021.25	1021.30	1037.00	1012.00	1015.05	1019.20	1025.81	77987	800.00	9120	38235	49.03
CIEINDIA	EQ	17-Jan-2024	491.50	487.75	494.00	482.50	490.05	492.40	489.28	434366	2125.27	23993	277562	63.90
CIGNITITEC	EQ	17-Jan-2024	1043.10	1040.00	1045.10	1011.10	1020.00	1018.35	1027.35	123226	1265.97	8472	71862	58.32
CINELINE	BE	17-Jan-2024	146.80	144.00	144.25	143.90	144.10	144.10	144.06	29961	43.16	33	-	-
CINEVISTA	BE	17-Jan-2024	18.15	18.15	18.50	17.80	18.00	18.00	18.11	32816	5.94	116	-	-
CIPLA	EQ	17-Jan-2024	1302.35	1299.35	1312.90	1282.10	1292.00	1294.00	1292.84	2073596	26808.34	67478	1432537	69.08
CLEAN	EQ	17-Jan-2024	1504.50	1489.00	1510.90	1470.05	1482.00	1474.00	1482.84	113968	1689.96	18803	57600	50.54
CLEDUCATE	EQ	17-Jan-2024	102.60	102.55	104.05	101.20	102.15	101.85	102.12	79534	81.22	1051	50387	63.35
CLOUD	SM	17-Jan-2024	119.75	118.85	121.00	116.10	117.70	118.00	118.86	237000	281.69	228	162000	68.35
CLSEL	EQ	17-Jan-2024	244.30	242.00	246.10	233.15	243.00	237.60	240.09	107634	258.42	5795	49988	46.44
CLSL	SM	17-Jan-2024	48.00	47.15	48.90	47.15	48.00	48.00	48.11	22000	10.58	10	20000	90.91
CMNL	SM	17-Jan-2024	92.95	91.00	93.40	89.40	91.70	91.55	91.08	63000	57.38	39	46500	73.81
CMRSL	SM	17-Jan-2024	156.00	156.00	156.00	156.00	156.00	156.00	156.00	800	1.25	1	800	100.00
CMSINFO	EQ	17-Jan-2024	370.00	369.95	376.50	364.20	372.60	370.80	371.63	384394	1428.51	25836	192151	49.99
COALINDIA	EQ	17-Jan-2024	381.90	381.80	385.35	377.20	380.55	379.65	381.88	10996538	41993.96	108392	5282385	48.04
COASTCORP	EQ	17-Jan-2024	321.70	318.60	330.85	316.35	322.00	318.90	322.85	61036	197.05	3865	25031	41.01
COCHINSHIP	EQ	17-Jan-2024	792.15	793.00	888.00	780.00	847.25	849.10	856.00	26230941	224537.59	547369	3839918	14.64
COFFEEDAY	EQ	17-Jan-2024	62.90	62.50	63.80	61.05	61.95	61.45	62.37	5382946	3357.10	13550	1859614	34.55
COFORGE	EQ	17-Jan-2024	6597.00	6495.10	6662.00	6482.00	6626.00	6626.95	6623.50	299390	19830.09	45921	120727	40.32
COLPAL	EQ	17-Jan-2024	2500.15	2482.70	2513.75	2470.00	2499.05	2499.70	2493.61	353444	8813.51	32962	189207	53.53
COMMITTED	SM	17-Jan-2024	58.05	57.30	61.65	57.30	58.25	58.25	58.49	27200	15.91	17	19200	70.59
COMMOIETF	EQ	17-Jan-2024	78.35	78.94	78.94	76.78	77.02	76.98	77.19	71144	54.91	725	61015	85.76
COMPINFO	BZ	17-Jan-2024	9.60	9.20	9.45	9.15	9.20	9.15	9.22	158904	14.66	287	-	-
COMPUSOFT	BE	17-Jan-2024	32.35	32.35	32.50	31.30	32.00	31.75	31.94	56220	17.96	510	-	-
CONCOR	EQ	17-Jan-2024	882.70	880.00	881.65	843.50	849.80	850.15	862.17	1856770	16008.51	63181	1065619	57.39
CONCORDBIO	EQ	17-Jan-2024	1433.40	1403.30	1421.30	1383.05	1389.90	1387.90	1399.52	73660	1030.88	9795	40347	54.77
CONFIPET	EQ	17-Jan-2024	88.95	87.90	88.95	86.30	88.10	87.80	87.48	1743929	1525.52	9704	750247	43.02
CONSOFINVT	EQ	17-Jan-2024	289.35	285.00	298.15	284.50	288.00	286.45	291.46	52620	153.37	2939	26939	51.20
CONSUMBEES	EQ	17-Jan-2024	105.76	105.50	105.91	105.00	105.20	105.11	105.32	21072	22.19	597	15709	74.55
CONSUMIETF	EQ	17-Jan-2024	98.36	98.20	98.23	97.37	97.37	97.41	97.64	5234	5.11	136	3731	71.28
CONTROLPR	EQ	17-Jan-2024	990.85	993.95	1010.00	970.05	1004.00	999.75	997.91	30538	304.74	7178	14758	48.33
CORALFINAC	EQ	17-Jan-2024	69.90	69.90	71.50	66.75	70.50	70.00	70.07	303532	212.70	2648	163900	54.00
CORDSCABLE	EQ	17-Jan-2024	113.75	112.00	114.75	110.20	111.95	111.45	112.30	75415	84.69	1063	49440	65.56
COROMANDEL	EQ	17-Jan-2024	1187.70	1182.00	1183.15	1159.10	1164.75	1162.10	1166.51	216312	2523.31	20728	100718	46.56
COSMOFIRST	EQ	17-Jan-2024	652.45	652.45	652.45	632.00	635.00	634.80	641.01	43293	277.51	4676	26236	60.60
COUNCODOS	BE	17-Jan-2024	5.35	5.30	5.30	5.25	5.25	5.25	5.25	39506	2.07	74	-	-
CPS	SM	17-Jan-2024	390.00	385.00	385.00	385.00	385.00	385.00	385.00	600	2.31	1	600	100.00
CPSEETF	EQ	17-Jan-2024	69.50	70.24	70.24	68.03	69.36	69.20	69.37	3546818	2460.42	8171	2538004	71.56
CRAFTSMAN	EQ	17-Jan-2024	5016.40	4970.05	5029.80	4790.00	4844.00	4822.70	4847.08	39544	1916.73	9195	22614	57.19
CRAYONS	SM	17-Jan-2024	234.55	233.00	237.00	228.00	228.00	228.35	233.75	49000	114.54	45	44000	89.80
CREATIVE	EQ	17-Jan-2024	821.85	825.55	906.10	814.60	842.90	841.20	849.34	191064	1622.79	7034	72067	37.72
CREATIVEYE	EQ	17-Jan-2024	5.20	5.20	5.20	4.65	4.65	4.65	5.10	12763	0.65	60	12763	100.00
CREDITACC	EQ	17-Jan-2024	1704.35	1690.05	1696.40	1650.00	1650.00	1656.30	1662.18	270447	4495.31	27478	197791	73.13
CREDITACC	N3	17-Jan-2024	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	49	0.49	5	49	100.00
CREDITACC	N5	17-Jan-2024	1015.00	1015.01	1015.01	1015.00	1015.00	1015.00	1015.00	106	1.08	5	106	100.00
CREDITACC	ND	17-Jan-2024	1008.16	1008.40	1008.43	1008.40	1008.43	1008.43	1008.43	425	4.29	7	425	100.00
CREST	EQ	17-Jan-2024	302.75	296.15	318.95	296.15	302.00	310.30	305.69	98354	300.66	5106	57180	58.14
CRISIL	EQ	17-Jan-2024	4067.95	4067.95	4109.00	4009.55	4109.00	4102.25	4071.36	19595	797.78	6884	10072	51.40
CROMPTON	EQ	17-Jan-2024	320.45	317.00	321.45	313.35	316.40	316.85	317.85	1518201	4825.59	30916	834154	54.94
CROWN	BE	17-Jan-2024	121.05	118.65	118.65	118.65	118.65	118.65	118.65	38186	45.31	61	-	-
CSBBANK	EQ	17-Jan-2024	385.80	382.00	383.80	375.90	376.50	377.50	379.42	177059	671.80	10069	80818	45.64
CSLFINANCE	EQ	17-Jan-2024	431.50	425.10	430.00	415.30	422.90	417.70	420.39	64246	270.09	4101	33302	51.84
CTE	EQ	17-Jan-2024	76.85	77.00	84.00	75.75	80.70	79.80	81.00	305181	247.21	3173	131414	43.06
CUB	EQ	17-Jan-2024	150.25	148.00	149.05	143.40	144.70	144.25	146.16	4506573	6586.68	24433	2133317	47.34
CUBEXTUB	BE	17-Jan-2024	67.95	66.60	66.60	66.60	66.60	66.60	66.60	10681	7.11	51	-	-
CUMMINSIND	EQ	17-Jan-2024	2019.80	2000.00	2024.00	1978.20	2004.75	2009.90	2008.71	242049	4862.06	23646	134664	55.64
CUPID	BE	17-Jan-2024	1850.40	1942.90	1942.90	1880.00	1942.90	1942.80	1940.00	201957	3917.96	3609	-	-
CYBERMEDIA	EQ	17-Jan-2024	31.55	31.70	32.30	31.00	31.90	32.05	31.83	79483	25.30	510	49184	61.88
CYBERTECH	EQ	17-Jan-2024	199.50	198.70	202.90	192.15	196.40	195.05	198.24	168730	334.49	9499	67347	39.91
CYIENT	EQ	17-Jan-2024	2278.90	2260.00	2300.00	2226.20	2290.30	2272.65	2267.87	328023	7439.12	16832	272963	83.21
CYIENTDLM	EQ	17-Jan-2024	691.45	677.70	692.00	670.40	675.00	678.90	684.31	213553	1461.37	16627	79567	37.26
DABUR	EQ	17-Jan-2024	558.80	557.85	557.85	546.10	550.10	549.45	551.18	2075918	11442.09	60816	1044397	50.31
DALBHARAT	EQ	17-Jan-2024	2258.35	2258.35	2275.70	2181.00	2200.00	2191.70	2227.24	354131	7887.36	32920	185672	52.43
DALMIASUG	EQ	17-Jan-2024	399.35	398.60	401.00	390.85	394.00	394.20	396.61	68067	269.96	3812	35352	51.94
DAMODARIND	EQ	17-Jan-2024	55.30	54.10	58.00	54.10	56.55	55.75	56.41	54193	30.57	713	32719	60.37
DANGEE	BE	17-Jan-2024	11.50	11.65	11.70	11.25	11.65	11.55	11.47	174779	20.05	454	-	-
DATAMATICS	EQ	17-Jan-2024	730.90	702.35	734.00	702.35	719.85	716.95	718.43	136933	983.77	13868	54731	39.97
DATAPATTNS	EQ	17-Jan-2024	1923.80	1905.00	1980.00	1881.70	1978.00	1976.15	1962.51	207091	4064.19	20234	111248	53.72
DBCORP	EQ	17-Jan-2024	312.00	307.00	309.85	299.20	303.85	306.05	304.14	257852	784.23	4911	167123	64.81
DBL	EQ	17-Jan-2024	396.55	391.10	399.45	387.10	388.45	389.65	392.64	467772	1836.65	17103	186331	39.83
DBOL	EQ	17-Jan-2024	149.15	148.60	151.75	148.00	150.70	150.00	149.91	129402	193.99	6558	66969	51.75
DBREALTY	EQ	17-Jan-2024	233.45	233.00	240.75	221.15	227.00	226.80	230.70	6217153	14342.67	31330	3318633	53.38
DBSTOCKBRO	BE	17-Jan-2024	39.45	38.70	41.10	38.05	39.20	40.40	40.43	40658	16.44	121	-	-
DCAL	EQ	17-Jan-2024	192.10	189.00	196.55	187.05	193.50	192.75	191.51	1130965	2165.95	21142	499874	44.20
DCBBANK	EQ	17-Jan-2024	151.90	150.45	155.10	148.55	150.50	149.85	150.83	5754262	8679.03	51495	2945221	51.18
DCI	EQ	17-Jan-2024	207.90	197.50	217.00	197.50	217.00	207.60	202.33	24797	50.17	816	15379	62.02
DCM	EQ	17-Jan-2024	83.60	84.50	86.30	81.80	82.90	82.50	83.33	125674	104.73	1454	60706	48.30
DCMFINSERV	BE	17-Jan-2024	5.40	5.40	5.40	5.30	5.30	5.30	5.40	11856	0.64	40	-	-
DCMNVL	EQ	17-Jan-2024	179.00	175.50	178.45	174.50	175.25	175.10	176.44	32128	56.69	1030	22845	71.11
DCMSHRIRAM	EQ	17-Jan-2024	1017.80	1017.05	1024.95	976.50	987.00	985.75	1003.73	125524	1259.92	11716	52493	41.82
DCMSRIND	EQ	17-Jan-2024	166.05	165.50	173.25	163.85	167.90	168.80	169.49	406634	689.21	5275	214800	52.82
DCW	EQ	17-Jan-2024	62.60	61.90	62.25	59.60	60.00	60.20	61.10	4804126	2935.15	14237	2210947	46.02
DCXINDIA	EQ	17-Jan-2024	370.95	369.35	372.05	360.00	361.25	361.20	365.16	826201	3016.99	19897	327445	39.63
DECCANCE	EQ	17-Jan-2024	610.40	609.00	609.90	595.00	598.00	595.60	601.71	14065	84.63	1612	8330	59.23
DEEPAKFERT	EQ	17-Jan-2024	662.25	660.00	661.90	649.05	653.95	653.60	655.34	362609	2376.31	15897	162428	44.79
DEEPAKNTR	EQ	17-Jan-2024	2403.20	2381.00	2420.35	2317.00	2331.90	2325.35	2360.45	367496	8674.56	31500	141633	38.54
DEEPENR	EQ	17-Jan-2024	193.75	192.70	196.80	189.05	192.25	193.05	192.92	30551	58.94	1554	17032	55.75
DEEPINDS	EQ	17-Jan-2024	261.95	258.05	266.50	254.55	265.95	264.50	260.02	220169	572.49	9525	96528	43.84
DELHIVERY	EQ	17-Jan-2024	409.75	406.05	410.45	402.50	404.75	403.95	405.31	432307	1752.18	11332	245120	56.70
DELPHIFX	EQ	17-Jan-2024	299.55	297.00	302.00	294.40	296.00	295.45	296.85	19171	56.91	646	14109	73.60
DELTACORP	EQ	17-Jan-2024	149.65	147.25	149.25	145.35	146.10	146.35	147.41	1836472	2707.07	14888	902255	49.13
DELTAMAGNT	EQ	17-Jan-2024	99.70	96.00	100.40	96.00	98.50	98.60	98.16	12973	12.73	465	6687	51.55
DEN	EQ	17-Jan-2024	60.40	59.30	63.65	58.65	61.65	61.70	62.02	9060787	5619.80	22504	2282056	25.19
DENEERS	SM	17-Jan-2024	226.50	225.00	225.05	219.90	225.05	225.05	222.70	7200	16.03	11	4200	58.33
DENORA	EQ	17-Jan-2024	1568.00	1559.00	1570.40	1542.25	1545.00	1555.00	1556.87	10612	165.22	1856	5434	51.21
DENTALKART	SM	17-Jan-2024	629.95	625.10	640.00	608.35	626.30	625.60	619.39	8000	49.55	31	6000	75.00
DESTINY	SM	17-Jan-2024	34.50	36.00	36.20	36.00	36.20	36.20	36.13	9000	3.25	3	9000	100.00
DEVIT	BE	17-Jan-2024	148.25	144.05	149.40	144.05	148.80	146.85	146.29	16561	24.23	135	-	-
DEVYANI	EQ	17-Jan-2024	187.20	186.95	187.80	185.15	186.55	186.70	186.51	1417488	2643.72	17665	977701	68.97
DGCONTENT	EQ	17-Jan-2024	19.90	20.00	20.00	19.50	20.00	19.85	19.88	18933	3.76	94	13849	73.15
DHAMPURSUG	EQ	17-Jan-2024	265.25	259.35	263.85	258.75	262.40	262.55	261.57	235208	615.24	6642	91340	38.83
DHANBANK	EQ	17-Jan-2024	40.85	40.50	42.00	39.20	40.00	40.05	40.83	4575822	1868.34	11329	2259194	49.37
DHANI	EQ	17-Jan-2024	40.55	39.95	40.55	39.50	39.70	39.65	39.94	1673068	668.28	5468	878336	52.50
DHANILOANS	N7	17-Jan-2024	1085.00	1086.00	1086.00	1085.00	1085.00	1085.00	1085.09	110	1.19	2	110	100.00
DHANILOANS	N8	17-Jan-2024	1655.00	1655.00	1655.00	1655.00	1655.00	1655.00	1655.00	263	4.35	1	263	100.00
DHANILOANS	NF	17-Jan-2024	998.00	976.70	976.70	976.35	976.35	976.65	976.66	40	0.39	2	40	100.00
DHANUKA	EQ	17-Jan-2024	1261.55	1237.00	1272.00	1219.20	1265.50	1261.85	1255.26	44947	564.20	8750	20186	44.91
DHARMAJ	EQ	17-Jan-2024	259.95	256.05	266.45	255.05	264.00	264.50	259.88	129208	335.78	8018	62659	48.49
DHRUV	EQ	17-Jan-2024	62.15	62.30	63.95	60.75	62.55	62.80	62.46	72431	45.24	749	49104	67.79
DHUNINV	EQ	17-Jan-2024	1224.90	1249.95	1249.95	1191.00	1205.00	1202.40	1209.80	3452	41.76	546	1873	54.26
DIACABS	BE	17-Jan-2024	202.75	206.80	206.80	206.80	206.80	206.80	206.80	200	0.41	11	-	-
DIAMINESQ	EQ	17-Jan-2024	529.95	521.05	538.95	511.05	522.40	527.70	522.65	18129	94.75	2460	9340	51.52
DIAMONDYD	EQ	17-Jan-2024	1259.55	1224.90	1255.05	1206.25	1235.00	1243.15	1232.63	91973	1133.69	12134	35019	38.08
DICIND	EQ	17-Jan-2024	534.80	533.85	538.90	516.15	524.10	525.30	530.39	16718	88.67	1540	10474	62.65
DIGIDRIVE	BE	17-Jan-2024	80.20	76.20	76.20	76.20	76.20	76.20	76.20	6811	5.19	228	-	-
DIGIKORE	SM	17-Jan-2024	429.00	425.00	471.90	424.00	471.90	471.90	465.88	152800	711.87	144	120800	79.06
DIGISPICE	EQ	17-Jan-2024	30.60	30.70	32.00	30.25	30.75	30.65	31.14	207451	64.61	1259	117666	56.72
DIGJAMLMTD	BE	17-Jan-2024	84.00	84.00	85.90	81.45	85.00	85.00	84.25	1714	1.44	41	-	-
DIL	EQ	17-Jan-2024	9.35	9.45	9.50	9.25	9.40	9.35	9.36	1960630	183.57	2905	1144462	58.37
DISHTV	EQ	17-Jan-2024	21.25	20.45	21.75	20.35	20.50	20.45	21.02	48383122	10172.35	37355	22405541	46.31
DIVGIITTS	EQ	17-Jan-2024	1000.60	992.00	1020.00	987.10	1005.00	993.15	1007.23	48512	488.63	4541	34653	71.43
DIVISLAB	EQ	17-Jan-2024	3814.50	3810.10	3819.90	3717.35	3732.00	3728.80	3754.57	574671	21576.41	60689	316725	55.11
DIVOPPBEES	EQ	17-Jan-2024	70.21	70.10	70.90	68.51	70.90	69.89	70.19	69472	48.76	908	59226	85.25
DIXON	EQ	17-Jan-2024	6343.60	6290.00	6398.00	6219.50	6375.00	6367.70	6357.65	203515	12938.77	28613	53287	26.18
DJML	EQ	17-Jan-2024	151.95	152.10	156.00	150.55	154.00	153.80	153.20	6937	10.63	337	3686	53.14
DLF	EQ	17-Jan-2024	786.85	780.00	790.00	771.05	777.10	775.30	778.82	6183356	48157.28	97419	3543702	57.31
DLINKINDIA	EQ	17-Jan-2024	331.25	328.95	329.90	322.70	329.00	328.10	327.43	127092	416.14	6689	55119	43.37
DMART	EQ	17-Jan-2024	3828.30	3750.00	3811.90	3750.00	3782.00	3786.45	3798.42	516399	19614.99	37585	429406	83.15
DMCC	EQ	17-Jan-2024	345.20	345.00	350.10	332.10	341.85	336.05	343.18	44403	152.38	4750	18791	42.32
DNAMEDIA	BE	17-Jan-2024	4.90	4.90	4.90	4.80	4.85	4.85	4.82	9702	0.47	30	-	-
DODLA	EQ	17-Jan-2024	831.45	832.00	849.00	823.25	833.00	831.40	836.66	59534	498.10	10007	23995	40.30
DOLATALGO	EQ	17-Jan-2024	65.65	65.45	66.20	63.90	64.75	64.55	64.89	313735	203.60	2729	168123	53.59
DOLLAR	EQ	17-Jan-2024	459.95	455.90	456.20	443.45	449.00	446.25	449.52	71717	322.38	6290	32782	45.71
DOLLEX	SM	17-Jan-2024	49.45	49.40	50.00	48.40	49.75	49.05	49.40	72000	35.57	17	32000	44.44
DOLPHIN	BE	17-Jan-2024	1625.65	1658.15	1658.15	1658.15	1658.15	1658.15	1658.15	108	1.79	14	-	-
DOMS	EQ	17-Jan-2024	1486.35	1459.95	1460.00	1420.00	1445.00	1447.75	1439.24	442540	6369.22	38292	293994	66.43
DONEAR	EQ	17-Jan-2024	105.95	105.00	106.10	100.95	101.55	101.50	102.91	512256	527.18	5599	193583	37.79
DPABHUSHAN	EQ	17-Jan-2024	705.05	702.00	715.00	693.00	702.20	704.60	702.43	6371	44.75	426	3429	53.82
DPSCLTD	EQ	17-Jan-2024	19.10	19.00	19.10	18.80	19.05	18.90	18.96	542792	102.94	2260	388722	71.62
DPWIRES	EQ	17-Jan-2024	570.55	574.90	574.90	560.00	562.65	565.80	564.92	18387	103.87	2041	9446	51.37
DRCSYSTEMS	BE	17-Jan-2024	50.70	50.70	50.70	50.40	50.40	50.40	50.63	33588	17.01	132	-	-
DREAMFOLKS	EQ	17-Jan-2024	555.00	551.90	557.00	542.80	544.45	543.90	548.00	177605	973.27	11496	80958	45.58
DREDGECORP	EQ	17-Jan-2024	816.05	800.00	882.95	787.60	876.50	861.75	839.26	2383014	19999.65	73749	503851	21.14
DRL	ST	17-Jan-2024	13.80	14.30	14.30	14.30	14.30	14.30	14.30	3000	0.43	1	3000	100.00
DRONE	SM	17-Jan-2024	157.50	157.00	159.50	152.00	156.95	153.70	156.99	56000	87.91	56	39000	69.64
DRREDDY	EQ	17-Jan-2024	5758.15	5740.00	5740.00	5627.00	5638.20	5649.95	5673.11	355792	20184.49	45857	221768	62.33
DSPBANKETF	EQ	17-Jan-2024	48.53	48.80	48.80	46.30	47.80	46.62	46.91	167437	78.54	1147	120812	72.15
DSPGOLDETF	EQ	17-Jan-2024	62.45	60.82	62.80	60.82	62.00	62.00	61.96	3915	2.43	35	3718	94.97
DSPITETF	EQ	17-Jan-2024	36.90	36.90	37.30	36.86	36.86	37.02	37.09	26342	9.77	148	19059	72.35
DSPN50ETF	EQ	17-Jan-2024	225.59	223.69	223.94	220.58	220.58	220.70	222.10	2478	5.50	108	1709	68.97
DSPNEWETF	EQ	17-Jan-2024	277.56	275.30	275.62	272.96	273.15	273.07	274.19	24767	67.91	234	24549	99.12
DSPPSBKETF	EQ	17-Jan-2024	58.49	57.86	59.00	57.86	57.99	58.04	58.47	5543	3.24	108	2779	50.14
DSPPVBKETF	EQ	17-Jan-2024	24.61	24.90	24.90	23.92	24.00	23.96	24.04	2060984	495.41	546	2043237	99.14
DSPQ50ETF	EQ	17-Jan-2024	210.86	210.00	210.18	207.67	208.92	208.98	209.38	3383	7.08	103	1251	36.98
DSPSENXETF	EQ	17-Jan-2024	73.11	72.48	72.48	71.50	71.86	71.89	71.90	756	0.54	58	470	62.17
DSPSILVETF	EQ	17-Jan-2024	71.10	70.51	70.55	70.11	70.35	70.32	70.31	9219	6.48	99	7683	83.34
DSSL	EQ	17-Jan-2024	656.95	659.40	703.35	640.00	693.00	691.00	674.81	38002	256.44	5045	22075	58.09
DTIL	EQ	17-Jan-2024	229.35	228.50	228.50	222.40	224.15	224.05	225.54	11789	26.59	857	7149	60.64
DUCOL	SM	17-Jan-2024	112.90	110.60	112.90	109.95	110.05	110.95	111.21	40000	44.48	41	33600	84.00
DUCON	BE	17-Jan-2024	12.40	11.90	12.40	11.80	12.15	12.00	12.01	725115	87.12	1053	-	-
DUGLOBAL	SM	17-Jan-2024	57.00	57.00	58.40	55.00	55.50	55.50	56.66	30000	17.00	12	25000	83.33
DVL	EQ	17-Jan-2024	340.80	335.00	341.70	330.70	335.40	334.25	335.78	96303	323.37	5875	43515	45.19
DWARKESH	EQ	17-Jan-2024	85.55	85.00	85.70	84.55	85.00	84.90	85.03	561792	477.71	5554	287106	51.11
DYCL	EQ	17-Jan-2024	452.80	445.00	451.65	440.10	446.40	443.25	444.06	26633	118.27	2104	19125	71.81
DYNAMATECH	EQ	17-Jan-2024	5341.70	5345.00	5345.00	5212.00	5279.00	5250.85	5266.88	4727	248.97	1763	2023	42.80
DYNAMIC	SM	17-Jan-2024	124.60	124.60	124.60	117.40	117.40	118.15	119.01	9000	10.71	9	9000	100.00
DYNPRO	EQ	17-Jan-2024	280.80	280.40	283.80	275.00	279.80	279.20	280.07	17395	48.72	1319	10279	59.09
E2E	BE	17-Jan-2024	810.00	793.80	793.80	793.80	793.80	793.80	793.80	8731	69.31	226	-	-
EASEMYTRIP	EQ	17-Jan-2024	48.20	48.00	48.20	45.70	46.00	45.95	46.92	20460551	9600.44	59174	13412232	65.55
EBBETF0425	EQ	17-Jan-2024	1178.31	1177.61	1178.99	1177.05	1178.50	1177.15	1177.58	6901	81.26	78	6655	96.44
EBBETF0430	EQ	17-Jan-2024	1327.44	1287.60	1327.44	1287.60	1326.98	1326.29	1326.32	6664	88.39	271	6108	91.66
EBBETF0431	EQ	17-Jan-2024	1180.92	1180.07	1182.99	1180.02	1180.02	1180.54	1180.23	4581	54.07	66	4552	99.37
EBBETF0433	EQ	17-Jan-2024	1077.53	1076.01	1077.00	1075.06	1075.32	1075.54	1076.28	838	9.02	41	784	93.56
ECLERX	EQ	17-Jan-2024	2749.55	2749.55	2750.00	2690.75	2702.50	2703.55	2710.58	57753	1565.44	10495	32232	55.81
ECLFINANCE	NJ	17-Jan-2024	983.10	983.10	983.10	975.00	983.00	983.00	981.50	340	3.34	14	275	80.88
ECLFINANCE	NK	17-Jan-2024	993.73	1000.00	1002.00	1000.00	1000.00	1000.00	1000.25	861	8.61	10	650	75.49
ECLFINANCE	NR	17-Jan-2024	1014.48	1013.99	1013.99	1004.00	1004.60	1005.85	1008.09	321	3.24	13	279	86.92
ECLFINANCE	NS	17-Jan-2024	1011.99	1000.02	1014.00	999.03	1014.00	1014.00	1006.93	104	1.05	6	45	43.27
EDELWEISS	EQ	17-Jan-2024	75.65	75.00	75.10	73.25	73.80	73.80	73.99	4102687	3035.53	17744	2033427	49.56
EDUCOMP	BZ	17-Jan-2024	3.70	3.85	3.85	3.85	3.85	3.85	3.85	40543	1.56	43	-	-
EFACTOR	SM	17-Jan-2024	170.00	170.00	171.00	161.65	165.95	165.70	166.05	56000	92.99	35	49600	88.57
EFORCE	SM	17-Jan-2024	118.10	113.05	122.90	113.05	117.90	118.80	119.05	187200	222.87	151	115200	61.54
EGOLD	EQ	17-Jan-2024	64.35	64.05	64.05	63.90	63.95	63.95	64.00	381	0.24	9	380	99.74
EICHERMOT	EQ	17-Jan-2024	3792.30	3731.00	3772.00	3720.00	3746.25	3751.10	3753.56	585284	21968.97	53650	382099	65.28
EIDPARRY	EQ	17-Jan-2024	580.55	580.00	581.80	570.20	575.00	576.65	577.87	294534	1702.02	17831	172060	58.42
EIFFL	EQ	17-Jan-2024	144.15	142.00	146.85	141.65	142.75	143.10	144.79	19362	28.03	287	17562	90.70
EIHAHOTELS	EQ	17-Jan-2024	534.05	524.10	547.00	523.55	528.00	530.10	537.12	66473	357.04	6986	35620	53.59
EIHOTEL	EQ	17-Jan-2024	289.25	286.00	289.30	280.95	283.50	283.35	285.36	925643	2641.41	24422	626298	67.66
EIMCOELECO	BE	17-Jan-2024	1613.35	1550.00	1678.75	1535.05	1630.00	1642.60	1623.26	3693	59.95	201	-	-
EKC	EQ	17-Jan-2024	140.35	138.75	139.60	135.55	136.80	136.35	137.67	963888	1327.03	11068	451340	46.82
ELDEHSG	EQ	17-Jan-2024	783.55	776.90	833.95	775.80	805.00	801.60	806.50	9280	74.84	1428	3944	42.50
ELECON	EQ	17-Jan-2024	1033.20	1025.00	1042.05	1010.00	1023.00	1018.80	1022.54	290190	2967.32	22142	102012	35.15
ELECTCAST	EQ	17-Jan-2024	132.65	131.00	138.00	130.00	135.95	134.85	135.45	5895119	7984.81	28413	3354128	56.90
ELECTHERM	BE	17-Jan-2024	304.05	310.10	310.10	310.10	310.10	310.10	310.10	5630	17.46	79	-	-
ELGIEQUIP	EQ	17-Jan-2024	543.05	543.00	548.00	535.00	543.40	541.75	541.36	120498	652.33	9270	53943	44.77
ELGIRUBCO	BE	17-Jan-2024	54.45	54.45	55.90	52.95	54.10	54.20	54.59	21325	11.64	189	-	-
ELIN	EQ	17-Jan-2024	160.80	159.35	163.80	157.20	161.40	162.10	160.43	540591	867.30	17969	161181	29.82
EMAMILTD	EQ	17-Jan-2024	527.65	528.10	532.00	512.50	515.00	514.75	519.95	603094	3135.76	21189	381610	63.28
EMAMIPAP	EQ	17-Jan-2024	122.90	123.00	123.55	118.60	119.00	118.95	120.20	75167	90.35	1521	52228	69.48
EMAMIREAL	BE	17-Jan-2024	113.35	108.10	112.70	107.70	111.55	110.70	109.36	82260	89.96	753	-	-
EMBASSY	RR	17-Jan-2024	349.99	349.00	356.10	345.75	350.26	351.51	350.98	6341638	22257.70	47243	5216490	82.26
EMIL	EQ	17-Jan-2024	230.65	226.00	230.00	223.10	224.70	224.20	225.44	257625	580.78	4691	167523	65.03
EMKAY	BE	17-Jan-2024	141.65	141.65	141.65	135.50	139.00	138.50	138.38	39253	54.32	293	-	-
EMKAYTOOLS	SM	17-Jan-2024	700.50	700.50	719.00	685.00	715.00	715.00	704.88	1200	8.46	4	900	75.00
EMMBI	EQ	17-Jan-2024	108.85	107.60	112.15	107.30	110.00	109.10	109.86	60324	66.27	1025	23564	39.06
EMSLIMITED	EQ	17-Jan-2024	442.90	435.00	442.75	434.95	437.40	436.90	437.81	238143	1042.60	3924	152676	64.11
EMUDHRA	EQ	17-Jan-2024	475.15	465.00	484.95	461.10	483.00	481.25	472.20	176903	835.34	15908	78959	44.63
ENDURANCE	EQ	17-Jan-2024	1952.35	1952.00	2088.00	1914.85	2040.00	2042.10	1980.49	537069	10636.62	40319	298081	55.50
ENERGYDEV	BE	17-Jan-2024	26.15	26.05	26.05	25.00	25.60	25.20	25.41	111796	28.41	579	-	-
ENGINERSIN	EQ	17-Jan-2024	219.85	217.00	227.80	213.00	218.45	217.80	220.76	9817388	21672.65	60509	2267402	23.10
ENIL	EQ	17-Jan-2024	237.35	233.05	259.70	230.60	246.50	244.70	250.29	919791	2302.16	32627	217337	23.63
EPIGRAL	EQ	17-Jan-2024	1022.30	1010.00	1019.95	997.15	1010.00	1013.15	1007.72	56042	564.75	7738	24900	44.43
EPL	EQ	17-Jan-2024	199.45	197.80	200.10	196.20	197.40	197.65	197.91	794649	1572.68	12472	508248	63.96
EQUIPPP	BE	17-Jan-2024	30.70	30.60	30.60	29.30	29.50	29.55	29.81	57163	17.04	150	-	-
EQUITASBNK	EQ	17-Jan-2024	114.10	112.50	113.45	109.55	110.05	110.00	111.17	3153291	3505.42	20600	1659724	52.63
ERFLNCDI	N6	17-Jan-2024	998.00	1008.00	1009.80	1008.00	1009.80	1009.56	1009.12	200	2.02	4	200	100.00
ERIS	EQ	17-Jan-2024	903.40	899.50	909.90	867.00	896.35	903.10	900.19	52730	474.67	8052	20743	39.34
EROSMEDIA	EQ	17-Jan-2024	24.85	24.85	26.35	24.35	25.40	25.30	25.49	1223348	311.87	3224	575029	47.00
ESABINDIA	EQ	17-Jan-2024	5638.25	5659.00	5659.00	5551.00	5630.00	5618.40	5596.62	2487	139.19	771	1484	59.67
ESAFSFB	EQ	17-Jan-2024	70.20	70.00	71.80	69.35	70.05	69.90	70.10	1729192	1212.19	7089	888599	51.39
ESCORTS	EQ	17-Jan-2024	2957.85	2915.00	2969.40	2890.00	2893.95	2900.60	2921.44	225541	6589.04	19977	75289	33.38
ESFL	SM	17-Jan-2024	217.35	215.00	218.90	209.00	212.85	211.95	213.31	116400	248.30	95	84000	72.16
ESG	EQ	17-Jan-2024	36.24	35.92	36.11	35.62	35.70	35.69	35.82	12468	4.47	191	9050	72.59
ESILVER	EQ	17-Jan-2024	73.99	74.20	74.36	73.10	73.40	73.33	73.50	5460	4.01	68	3713	68.00
ESSARSHPNG	EQ	17-Jan-2024	30.65	29.50	30.95	29.50	30.00	29.95	30.27	409833	124.05	2501	263438	64.28
ESSENTIA	BE	17-Jan-2024	7.35	7.00	7.70	7.00	7.70	7.70	7.26	10514046	763.70	8148	-	-
ESTER	EQ	17-Jan-2024	102.50	101.30	104.10	99.90	101.90	100.80	101.38	220252	223.29	4349	114409	51.94
ETHOSLTD	EQ	17-Jan-2024	2400.25	2400.25	2430.00	2275.00	2349.00	2309.30	2346.64	112462	2639.08	17008	57812	51.41
EUROBOND	SM	17-Jan-2024	180.00	174.05	184.85	174.05	180.00	180.00	178.88	6000	10.73	6	5000	83.33
EUROTEXIND	EQ	17-Jan-2024	12.75	12.75	12.95	12.25	12.85	12.85	12.61	1853	0.23	123	827	44.63
EVEREADY	EQ	17-Jan-2024	344.15	342.20	351.95	340.60	345.45	343.90	345.02	446707	1541.24	11639	353940	79.23
EVERESTIND	EQ	17-Jan-2024	1331.75	1321.95	1334.00	1288.00	1301.00	1302.90	1305.65	13389	174.81	2349	5961	44.52
EXCEL	BE	17-Jan-2024	0.50	0.50	0.50	0.50	0.50	0.50	0.50	4098689	20.49	1310	-	-
EXCELINDUS	EQ	17-Jan-2024	925.70	912.00	924.70	874.20	888.00	882.30	895.01	50773	454.42	3085	39422	77.64
EXIDEIND	EQ	17-Jan-2024	325.80	321.95	324.90	314.25	319.60	319.40	320.04	4636107	14837.52	67109	2514119	54.23
EXPLEOSOL	EQ	17-Jan-2024	1410.45	1401.00	1410.55	1385.00	1399.00	1399.70	1395.21	20252	282.56	2870	12441	61.43
EXXARO	EQ	17-Jan-2024	120.15	119.00	119.25	117.30	117.50	117.60	118.15	82092	96.99	1715	47906	58.36
FACT	EQ	17-Jan-2024	805.85	799.00	819.50	790.95	804.10	805.70	806.32	783382	6316.53	25702	135396	17.28
FAIRCHEMOR	EQ	17-Jan-2024	1283.40	1280.00	1300.95	1234.05	1241.00	1244.45	1267.75	26657	337.95	4812	14354	53.85
FAZE3Q	EQ	17-Jan-2024	436.20	434.70	443.80	430.00	440.75	432.80	434.30	11253	48.87	1570	5449	48.42
FCL	EQ	17-Jan-2024	335.80	335.00	335.95	329.25	331.40	331.45	332.68	369005	1227.60	13392	158495	42.95
FCONSUMER	BE	17-Jan-2024	0.90	0.90	0.90	0.85	0.90	0.90	0.88	2710811	23.94	1062	-	-
FCSSOFT	EQ	17-Jan-2024	5.10	5.00	5.30	4.85	5.10	5.10	5.13	32608603	1671.53	15819	14019357	42.99
FDC	EQ	17-Jan-2024	415.30	408.00	424.00	407.45	418.90	418.30	416.26	316052	1315.59	17026	109893	34.77
FEDERALBNK	EQ	17-Jan-2024	149.70	149.50	149.50	143.85	146.20	145.90	146.46	48678947	71293.41	294530	20637405	42.39
FEDFINA	EQ	17-Jan-2024	139.35	139.00	139.40	136.05	136.80	136.75	137.88	997700	1375.67	9473	583315	58.47
FELDVR	BE	17-Jan-2024	6.20	6.20	6.40	6.05	6.30	6.20	6.15	7079	0.44	59	-	-
FELIX	SM	17-Jan-2024	360.85	342.80	342.80	342.80	342.80	342.80	342.80	2000	6.86	2	2000	100.00
FIBERWEB	EQ	17-Jan-2024	36.45	35.30	36.80	35.25	36.00	35.60	35.99	92671	33.36	950	50434	54.42
FIDEL	SM	17-Jan-2024	122.65	126.65	126.65	115.00	119.75	118.50	118.66	37000	43.90	35	27000	72.97
FIEMIND	EQ	17-Jan-2024	2420.30	2419.95	2426.45	2371.00	2384.85	2382.70	2392.58	69561	1664.30	12395	31465	45.23
FILATEX	EQ	17-Jan-2024	52.65	52.00	54.85	51.55	53.70	53.70	53.41	4096777	2188.23	8710	1919925	46.86
FINCABLES	EQ	17-Jan-2024	1053.10	1044.95	1065.00	1044.00	1057.80	1057.20	1055.65	138468	1461.74	14633	60026	43.35
FINEORG	EQ	17-Jan-2024	4657.55	4649.00	4694.50	4580.00	4609.80	4601.55	4628.77	24906	1152.84	7356	12822	51.48
FINIETF	EQ	17-Jan-2024	22.87	22.91	22.91	22.63	22.68	22.67	22.73	58625	13.32	530	44883	76.56
FINOPB	EQ	17-Jan-2024	297.15	297.10	297.10	287.35	291.00	290.75	291.38	125094	364.50	6069	59298	47.40
FINPIPE	EQ	17-Jan-2024	235.85	233.00	233.00	226.00	227.15	226.85	228.66	699480	1599.44	19477	305939	43.74
FIVESTAR	EQ	17-Jan-2024	742.40	735.20	739.00	725.50	730.10	730.10	730.35	301088	2199.00	21329	216230	71.82
FLAIR	EQ	17-Jan-2024	346.05	344.00	346.00	340.00	341.15	341.05	342.61	189685	649.87	6177	105068	55.39
FLEXITUFF	EQ	17-Jan-2024	50.05	50.05	50.05	48.55	49.50	49.40	49.36	7305	3.61	175	4665	63.86
FLFL	BZ	17-Jan-2024	2.80	2.80	2.85	2.70	2.75	2.70	2.74	578007	15.86	270	-	-
FLUOROCHEM	EQ	17-Jan-2024	3411.55	3380.00	3447.05	3364.55	3431.95	3404.90	3401.39	51396	1748.18	9107	24114	46.92
FMCGIETF	EQ	17-Jan-2024	586.20	585.00	589.92	581.27	582.00	582.03	582.69	5710	33.27	372	3683	64.50
FMGOETZE	EQ	17-Jan-2024	381.40	377.00	378.55	371.00	374.00	373.40	374.51	175333	656.64	9361	89684	51.15
FMNL	EQ	17-Jan-2024	9.35	9.30	9.80	9.10	9.80	9.80	9.58	279125	26.74	559	206063	73.82
FOCE	SM	17-Jan-2024	790.00	789.00	789.00	789.00	789.00	789.00	789.00	400	3.16	1	400	100.00
FOCUS	EQ	17-Jan-2024	203.80	201.00	204.00	194.20	198.00	197.00	197.45	318722	629.32	8460	207322	65.05
FOODSIN	EQ	17-Jan-2024	170.95	169.90	173.00	167.00	168.45	167.75	169.74	244240	414.58	6321	129549	53.04
FORTIS	EQ	17-Jan-2024	417.15	415.90	421.50	413.70	418.50	418.75	418.98	807963	3385.24	14317	589795	73.00
FOSECOIND	EQ	17-Jan-2024	3699.20	3701.70	3723.50	3630.00	3650.00	3640.40	3653.85	1590	58.10	584	1046	65.79
FROG	SM	17-Jan-2024	186.65	185.65	188.00	182.00	182.00	182.30	184.92	26400	48.82	64	20800	78.79
FSC	BZ	17-Jan-2024	10.55	10.40	10.40	10.05	10.05	10.05	10.05	24450	2.46	117	-	-
FSL	EQ	17-Jan-2024	201.85	200.00	205.70	197.05	199.00	199.95	201.44	3842796	7740.90	34739	1080096	28.11
FUSION	EQ	17-Jan-2024	635.70	632.00	664.20	625.00	637.95	636.80	645.23	453126	2923.70	20120	189353	41.79
GABRIEL	EQ	17-Jan-2024	379.60	375.00	377.65	370.00	372.90	371.45	372.67	264746	986.63	19383	163824	61.88
GAEL	EQ	17-Jan-2024	345.60	345.00	348.90	337.25	338.90	338.25	341.05	268913	917.14	10984	135079	50.23
GAIL	EQ	17-Jan-2024	166.90	165.50	169.00	163.60	164.65	164.10	166.27	31113706	51731.99	111281	14378001	46.21
GALAXYSURF	EQ	17-Jan-2024	2756.50	2756.50	2768.45	2679.95	2712.90	2689.50	2715.46	22110	600.39	4564	11628	52.59
GALLANTT	EQ	17-Jan-2024	180.05	183.05	185.70	174.75	175.30	175.90	180.51	431052	778.08	4999	218806	50.76
GANDHAR	EQ	17-Jan-2024	257.95	256.95	260.65	253.00	255.15	254.70	256.66	814025	2089.30	16090	261270	32.10
GANDHITUBE	EQ	17-Jan-2024	757.15	750.00	755.20	740.00	750.00	744.15	746.71	6534	48.79	924	3617	55.36
GANECOS	EQ	17-Jan-2024	983.85	982.95	1010.00	973.60	983.75	992.90	987.67	78113	771.50	6051	58893	75.39
GANESHBE	EQ	17-Jan-2024	162.15	160.00	163.00	155.80	158.00	157.35	159.22	290755	462.95	11084	149516	51.42
GANESHHOUC	EQ	17-Jan-2024	451.35	453.70	531.00	445.60	517.80	513.95	507.09	3572598	18116.37	110298	568319	15.91
GANGAFORGE	BE	17-Jan-2024	9.80	9.80	10.25	9.35	10.25	10.25	9.96	2976687	296.44	4070	-	-
GANGESSECU	EQ	17-Jan-2024	124.00	125.95	125.95	121.55	122.05	122.05	122.70	3554	4.36	87	2987	84.05
GARFIBRES	EQ	17-Jan-2024	3457.15	3442.70	3473.70	3405.55	3407.15	3415.20	3432.37	6050	207.66	2281	2900	47.93
GATECH	BE	17-Jan-2024	2.25	2.30	2.30	2.30	2.30	2.30	2.30	15032	0.35	4	-	-
GATECHDVR	EQ	17-Jan-2024	7.70	7.90	7.90	7.65	7.65	7.70	7.76	104172	8.08	786	85413	81.99
GATEWAY	EQ	17-Jan-2024	113.70	111.05	114.45	110.00	112.40	112.30	112.29	908493	1020.13	8941	369572	40.68
GAYAHWS	BE	17-Jan-2024	1.10	1.05	1.15	1.05	1.15	1.15	1.10	829356	9.13	499	-	-
GEECEE	EQ	17-Jan-2024	252.10	253.45	259.90	246.65	257.00	257.05	254.88	31036	79.10	3745	13276	42.78
GEEKAYWIRE	BE	17-Jan-2024	93.90	93.80	94.00	93.50	94.00	94.00	93.90	28769	27.02	255	-	-
GENCON	BE	17-Jan-2024	42.20	42.65	42.65	41.30	42.40	42.00	42.13	40032	16.87	143	-	-
GENESYS	EQ	17-Jan-2024	496.40	493.10	522.90	490.20	498.00	497.05	506.36	241104	1220.87	15777	92497	38.36
GENSOL	BE	17-Jan-2024	829.35	827.90	836.95	818.00	820.00	822.30	825.29	33018	272.50	976	-	-
GENUSPAPER	EQ	17-Jan-2024	20.30	20.20	20.80	19.90	20.05	20.05	20.30	1849917	375.44	4252	451042	24.38
GENUSPOWER	EQ	17-Jan-2024	244.40	241.80	256.00	240.00	250.00	248.30	250.25	524787	1313.28	9429	315125	60.05
GEOJITFSL	EQ	17-Jan-2024	81.30	80.50	81.75	79.10	79.55	79.90	80.50	2679962	2157.49	15218	526818	19.66
GEPIL	EQ	17-Jan-2024	260.35	260.00	260.90	248.15	249.00	249.10	253.53	526957	1336.01	13762	237688	45.11
GESHIP	EQ	17-Jan-2024	976.25	968.85	986.00	943.60	952.00	951.45	967.54	612333	5924.54	30089	278966	45.56
GET&D	BE	17-Jan-2024	649.95	651.90	655.05	642.05	654.85	650.70	650.50	79015	513.99	4300	-	-
GFLLIMITED	EQ	17-Jan-2024	96.15	96.20	98.00	94.60	95.90	96.00	96.31	114754	110.52	2019	63949	55.73
GHCL	EQ	17-Jan-2024	606.80	606.80	610.45	590.20	595.95	594.75	602.22	198588	1195.93	10159	99783	50.25
GHCLTEXTIL	EQ	17-Jan-2024	79.35	79.95	79.95	76.50	78.30	77.75	77.91	620900	483.74	5434	377793	60.85
GICHSGFIN	EQ	17-Jan-2024	245.00	241.75	245.65	235.00	238.60	237.85	240.25	620893	1491.69	13788	261045	42.04
GICL	SM	17-Jan-2024	53.55	53.00	56.20	52.00	56.20	55.90	53.96	330000	178.06	57	258000	78.18
GICRE	EQ	17-Jan-2024	310.30	308.50	322.60	306.05	308.90	309.45	316.20	2229727	7050.49	41455	738168	33.11
GILLANDERS	EQ	17-Jan-2024	126.55	123.80	139.00	121.50	134.40	133.70	132.44	252762	334.75	3728	108827	43.06
GILLETTE	EQ	17-Jan-2024	6605.50	6549.95	6689.95	6510.30	6562.00	6568.95	6615.42	45663	3020.80	9442	30260	66.27
GILT5YBEES	EQ	17-Jan-2024	54.52	54.52	54.57	54.49	54.50	54.49	54.55	338123	184.44	496	255067	75.44
GINNIFILA	EQ	17-Jan-2024	35.00	33.75	36.40	33.75	35.55	35.60	35.31	209786	74.07	1141	131747	62.80
GIPCL	EQ	17-Jan-2024	178.40	176.85	184.30	176.20	176.50	176.90	180.30	1140313	2056.03	17821	399750	35.06
GIRIRAJ	ST	17-Jan-2024	784.95	824.15	824.15	824.15	824.15	824.15	824.15	2000	16.48	4	2000	100.00
GKWLIMITED	BE	17-Jan-2024	1491.25	1421.00	1525.00	1421.00	1500.00	1500.00	1487.20	2815	41.86	57	-	-
GLAND	EQ	17-Jan-2024	1935.35	1930.00	1963.45	1910.00	1960.75	1953.90	1933.44	259628	5019.76	16045	171301	65.98
GLAXO	EQ	17-Jan-2024	2253.05	2247.00	2334.00	2240.65	2270.00	2270.30	2280.80	352667	8043.64	23020	229679	65.13
GLENMARK	EQ	17-Jan-2024	889.15	888.50	890.15	867.65	876.75	872.20	877.29	714859	6271.40	22572	300010	41.97
GLFL	BE	17-Jan-2024	7.40	7.75	7.75	7.75	7.75	7.75	7.75	61542	4.77	44	-	-
GLOBAL	EQ	17-Jan-2024	315.00	310.00	323.30	305.00	318.70	318.40	316.82	82007	259.81	6962	37843	46.15
GLOBALPET	SM	17-Jan-2024	108.75	108.00	108.00	104.15	104.15	104.20	106.08	28500	30.23	16	25500	89.47
GLOBALVECT	BE	17-Jan-2024	128.70	128.65	128.65	122.55	123.55	124.05	124.46	14410	17.94	270	-	-
GLOBE	BE	17-Jan-2024	4.40	4.35	4.35	4.35	4.35	4.35	4.35	38568	1.68	110	-	-
GLOBUSSPR	EQ	17-Jan-2024	830.40	830.00	834.85	823.55	829.00	827.25	827.90	76564	633.87	6500	41647	54.40
GLS	EQ	17-Jan-2024	756.20	754.00	758.80	745.15	748.00	751.65	752.45	87841	660.96	4142	48585	55.31
GMBREW	EQ	17-Jan-2024	670.50	670.05	672.00	663.00	666.50	664.85	666.47	28590	190.54	2835	13055	45.66
GMDCLTD	EQ	17-Jan-2024	465.90	462.65	469.15	455.40	463.00	463.45	463.26	2551196	11818.65	46761	776876	30.45
GMMPFAUDLR	EQ	17-Jan-2024	1563.15	1550.00	1558.80	1501.00	1516.85	1511.65	1525.20	177137	2701.70	18115	118741	67.03
GMRINFRA	EQ	17-Jan-2024	84.35	84.35	85.70	82.70	83.50	83.40	84.30	31240324	26336.97	56581	14349948	45.93
GMRP&UI	EQ	17-Jan-2024	52.00	51.35	52.45	50.40	51.00	50.65	51.28	1589661	815.18	6750	1132956	71.27
GNA	EQ	17-Jan-2024	480.15	476.05	480.00	467.15	471.00	470.85	471.74	123686	583.47	9354	65925	53.30
GNFC	EQ	17-Jan-2024	750.55	742.25	755.00	734.20	736.60	736.95	743.17	635330	4721.56	23047	278959	43.91
GOACARBON	EQ	17-Jan-2024	606.35	624.85	727.60	624.85	727.60	721.15	692.72	3910818	27091.03	106200	623662	15.95
GOCLCORP	EQ	17-Jan-2024	488.20	495.00	502.00	474.00	477.00	476.95	484.76	95087	460.94	7031	56043	58.94
GOCOLORS	EQ	17-Jan-2024	1180.40	1190.90	1190.90	1126.05	1180.10	1163.75	1154.93	152729	1763.92	23743	90259	59.10
GODFRYPHLP	EQ	17-Jan-2024	2131.45	2111.40	2156.60	2106.00	2142.00	2130.30	2135.18	36303	775.13	7326	20090	55.34
GODHA	BE	17-Jan-2024	0.65	0.60	0.65	0.60	0.65	0.65	0.62	3596909	22.19	659	-	-
GODREJAGRO	EQ	17-Jan-2024	551.30	546.95	558.95	543.50	546.30	546.20	549.78	141788	779.52	11768	47672	33.62
GODREJCP	EQ	17-Jan-2024	1122.80	1101.60	1123.55	1096.30	1100.00	1100.50	1109.31	1949800	21629.26	60236	1531882	78.57
GODREJIND	EQ	17-Jan-2024	845.90	845.90	845.90	800.00	811.15	814.00	820.48	521781	4281.12	25223	252243	48.34
GODREJPROP	EQ	17-Jan-2024	2304.15	2290.00	2327.35	2274.05	2319.70	2318.90	2314.35	572136	13241.23	38185	309973	54.18
GOKEX	EQ	17-Jan-2024	913.65	905.00	906.35	881.90	897.00	895.45	892.03	196539	1753.19	23133	88885	45.23
GOKUL	EQ	17-Jan-2024	58.15	58.15	60.00	55.40	58.90	58.35	58.10	336560	195.54	2214	182297	54.16
GOKULAGRO	EQ	17-Jan-2024	128.45	127.65	127.80	124.50	126.20	125.70	125.85	180270	226.87	4574	82625	45.83
GOLDBEES	EQ	17-Jan-2024	53.05	52.85	52.85	52.59	52.70	52.67	52.70	4241987	2235.39	31217	3520483	82.99
GOLDENTOBC	BZ	17-Jan-2024	55.80	53.05	55.50	53.05	54.85	54.85	53.97	7144	3.86	64	-	-
GOLDETF	EQ	17-Jan-2024	62.88	62.72	63.06	62.00	62.39	62.38	62.35	58648	36.57	1092	40675	69.35
GOLDIAM	EQ	17-Jan-2024	171.90	171.15	172.75	169.50	171.00	171.05	171.46	277218	475.32	3793	142249	51.31
GOLDIETF	EQ	17-Jan-2024	54.70	54.54	54.66	54.13	54.34	54.33	54.33	605100	328.77	4582	556407	91.95
GOLDSHARE	EQ	17-Jan-2024	53.25	53.15	53.20	52.80	53.05	52.90	52.95	57785	30.60	875	38140	66.00
GOLDSTAR	ST	17-Jan-2024	16.45	16.25	16.30	15.65	15.75	15.75	15.92	56250	8.96	5	45000	80.00
GOLDTECH	BE	17-Jan-2024	166.60	163.30	165.00	163.30	163.30	163.30	163.46	17582	28.74	58	-	-
GOODLUCK	EQ	17-Jan-2024	1098.95	1089.00	1090.50	1059.80	1089.00	1081.55	1078.53	233986	2523.60	14823	84992	36.32
GOYALALUM	BE	17-Jan-2024	11.45	11.25	11.25	11.25	11.25	11.25	11.25	37278	4.19	170	-	-
GOYALSALT	SM	17-Jan-2024	210.90	212.35	212.55	205.00	208.50	208.45	208.65	33000	68.85	11	24000	72.73
GPIL	EQ	17-Jan-2024	756.65	751.65	769.90	730.15	737.00	738.75	748.31	390375	2921.20	20910	218528	55.98
GPPL	EQ	17-Jan-2024	164.85	161.95	165.60	160.00	161.10	161.25	163.06	2618189	4269.17	25756	1271054	48.55
GPTINFRA	BE	17-Jan-2024	167.00	168.80	169.80	163.70	169.00	169.00	165.28	195304	322.80	93	-	-
GRANULES	EQ	17-Jan-2024	427.95	427.00	427.00	419.25	422.50	420.65	422.06	1302545	5497.48	23708	459579	35.28
GRAPHISAD	SM	17-Jan-2024	70.10	70.20	71.00	67.00	69.55	68.80	69.38	81600	56.61	65	54000	66.18
GRAPHITE	EQ	17-Jan-2024	551.55	547.85	569.30	542.00	559.00	556.90	560.48	1605079	8996.14	37489	389541	24.27
GRASIM	EQ	17-Jan-2024	2115.20	2112.60	2115.20	2056.00	2070.90	2067.85	2078.96	733818	15255.80	42758	367137	50.03
GRASIM-RE	BE	17-Jan-2024	303.20	320.05	370.00	320.05	350.00	345.65	342.27	658385	2253.47	9699	-	-
GRAVITA	EQ	17-Jan-2024	1063.60	1067.00	1069.95	1021.75	1031.05	1028.45	1033.62	159788	1651.59	17775	69619	43.57
GREAVESCOT	EQ	17-Jan-2024	149.95	147.65	154.00	146.90	150.50	149.30	150.71	1667606	2513.29	17077	664515	39.85
GREENCHEF	SM	17-Jan-2024	112.90	102.60	109.20	102.60	107.00	107.00	106.56	41600	44.33	50	32000	76.92
GREENLAM	EQ	17-Jan-2024	523.55	523.35	538.45	518.30	532.70	524.80	530.21	45918	243.46	5846	19441	42.34
GREENPANEL	EQ	17-Jan-2024	410.40	410.35	412.85	402.50	406.90	404.10	407.23	174242	709.57	10408	79512	45.63
GREENPLY	EQ	17-Jan-2024	243.15	242.85	245.90	235.00	240.05	238.80	240.54	254341	611.80	11509	101214	39.79
GREENPOWER	EQ	17-Jan-2024	22.85	22.65	23.40	22.25	22.75	22.75	22.89	5840651	1337.20	17617	3579527	61.29
GRINDWELL	EQ	17-Jan-2024	2276.00	2261.10	2289.30	2250.10	2280.00	2269.95	2271.04	15243	346.17	5493	8473	55.59
GRINFRA	EQ	17-Jan-2024	1139.40	1139.00	1162.00	1118.00	1154.00	1151.85	1146.40	98565	1129.94	7630	45894	46.56
GRMOVER	EQ	17-Jan-2024	190.45	190.45	190.75	188.00	189.50	189.05	189.16	63796	120.67	3054	36399	57.06
GROBTEA	EQ	17-Jan-2024	969.40	967.95	994.95	962.00	968.00	975.25	971.56	585	5.68	195	354	60.51
GRPLTD	EQ	17-Jan-2024	4903.15	4940.70	4940.70	4750.00	4750.00	4750.00	4870.57	11	0.54	9	9	81.82
GRSE	EQ	17-Jan-2024	883.70	881.00	921.50	870.10	891.00	897.00	905.81	2319823	21013.09	64630	427106	18.41
GRWRHITECH	EQ	17-Jan-2024	1651.00	1649.95	1649.95	1590.00	1600.00	1606.25	1616.35	17933	289.86	2756	10797	60.21
GSEC10IETF	EQ	17-Jan-2024	223.20	223.70	223.70	223.70	223.70	223.70	223.70	24	0.05	3	24	100.00
GSEC10YEAR	EQ	17-Jan-2024	25.28	25.28	25.29	24.64	24.64	24.67	25.14	1565	0.39	24	1254	80.13
GSEC5IETF	EQ	17-Jan-2024	54.62	54.75	54.99	54.62	54.76	54.76	54.81	864	0.47	23	780	90.28
GSFC	EQ	17-Jan-2024	284.85	284.00	289.10	279.15	281.90	282.00	283.81	4742512	13459.50	48742	1515374	31.95
GSLSU	EQ	17-Jan-2024	257.70	251.80	256.25	245.50	250.05	249.85	250.75	677869	1699.72	21333	261964	38.65
GSPL	EQ	17-Jan-2024	325.50	324.90	324.90	315.55	317.00	317.10	319.69	541645	1731.58	16418	272294	50.27
GSS	EQ	17-Jan-2024	181.85	181.85	182.00	175.40	175.90	175.70	177.17	195902	347.08	4293	118534	60.51
GSTL	ST	17-Jan-2024	79.00	79.00	80.00	77.00	80.00	79.60	79.52	17000	13.52	17	16000	94.12
GTECJAINX	BE	17-Jan-2024	93.95	90.00	97.25	90.00	92.25	92.25	91.51	1056	0.97	12	-	-
GTL	BE	17-Jan-2024	14.70	14.00	14.00	14.00	14.00	14.00	14.00	543289	76.06	1611	-	-
GTLINFRA	EQ	17-Jan-2024	1.75	1.70	1.70	1.70	1.70	1.70	1.70	26981363	458.68	22512	26981033	100.00
GTPL	EQ	17-Jan-2024	192.90	192.50	200.00	190.00	193.50	194.10	196.59	256158	503.59	10264	77401	30.22
GUFICBIO	EQ	17-Jan-2024	342.40	339.40	339.85	332.05	337.25	335.50	335.34	131681	441.58	7136	68467	51.99
GUJALKALI	EQ	17-Jan-2024	763.10	755.00	765.00	753.00	758.50	757.90	760.27	49870	379.15	6150	19059	38.22
GUJAPOLLO	EQ	17-Jan-2024	323.65	315.00	325.55	315.00	319.50	318.75	320.21	74560	238.75	2290	36465	48.91
GUJGASLTD	EQ	17-Jan-2024	556.05	555.70	566.50	549.75	555.90	555.15	560.12	2688070	15056.31	62306	1004433	37.37
GUJRAFFIA	BE	17-Jan-2024	50.90	50.00	50.85	50.00	50.00	50.00	50.02	2028	1.01	21	-	-
GULFOILLUB	EQ	17-Jan-2024	738.80	738.00	759.00	732.55	746.00	746.60	748.41	230991	1728.77	16971	98811	42.78
GULFPETRO	BE	17-Jan-2024	56.30	56.35	58.10	55.40	56.35	56.05	56.36	70105	39.51	297	-	-
GULPOLY	EQ	17-Jan-2024	209.80	208.00	210.95	206.05	209.00	207.20	208.06	91450	190.27	5248	52567	57.48
GVKPIL	EQ	17-Jan-2024	13.10	12.45	13.75	12.45	13.75	13.75	13.25	21828677	2892.83	16059	12129504	55.57
GVPTECH	BE	17-Jan-2024	13.40	13.60	13.65	13.15	13.65	13.65	13.51	945206	127.67	1224	-	-
HAL	EQ	17-Jan-2024	2993.55	2980.00	3008.10	2931.80	2968.00	2958.30	2968.69	1643170	48780.68	94027	892614	54.32
HAPPSTMNDS	EQ	17-Jan-2024	934.90	929.95	948.70	921.00	924.00	925.70	936.09	710873	6654.42	32821	277173	38.99
HAPPYFORGE	EQ	17-Jan-2024	946.60	936.95	990.00	934.50	960.90	963.85	963.56	283378	2730.51	23615	111227	39.25
HARDWYN	EQ	17-Jan-2024	46.10	46.00	46.00	44.20	44.90	44.60	44.95	483725	217.46	2506	363206	75.09
HARIOMPIPE	EQ	17-Jan-2024	611.65	604.80	617.75	602.10	616.00	613.85	612.74	52175	319.70	3981	32603	62.49
HARRMALAYA	BE	17-Jan-2024	168.65	167.15	176.95	165.00	168.30	168.75	168.84	28411	47.97	300	-	-
HARSHA	EQ	17-Jan-2024	401.05	395.10	406.10	395.10	399.80	399.45	401.16	73617	295.32	4665	41640	56.56
HATHWAY	EQ	17-Jan-2024	23.85	23.65	24.50	23.00	23.75	23.80	23.95	25038164	5997.65	20667	5213840	20.82
HATSUN	EQ	17-Jan-2024	1170.50	1175.00	1175.00	1146.40	1168.95	1161.55	1157.99	19162	221.89	3659	9200	48.01
HAVELLS	EQ	17-Jan-2024	1430.20	1427.85	1444.20	1413.15	1433.55	1431.35	1432.10	1089285	15599.60	39010	781958	71.79
HAVISHA	BE	17-Jan-2024	3.10	3.10	3.10	2.95	2.95	2.95	2.97	100819	3.00	294	-	-
HBLPOWER	EQ	17-Jan-2024	459.85	449.95	465.75	449.00	462.55	461.65	460.24	1008156	4639.94	33143	427287	42.38
HBSL	BE	17-Jan-2024	81.30	82.00	82.80	79.00	80.40	80.70	80.77	10664	8.61	126	-	-
HCC	EQ	17-Jan-2024	32.70	32.00	33.10	31.75	32.10	32.05	32.36	32607853	10550.62	23631	9885628	30.32
HCG	EQ	17-Jan-2024	364.00	365.00	366.15	360.90	365.80	363.75	364.17	51800	188.64	3191	30066	58.04
HCL-INSYS	EQ	17-Jan-2024	21.85	21.80	21.95	21.25	21.35	21.30	21.55	742914	160.10	3248	516045	69.46
HCLTECH	EQ	17-Jan-2024	1555.45	1520.00	1585.00	1516.55	1572.95	1575.90	1567.32	3846289	60283.80	190637	1815254	47.19
HDFCAMC	EQ	17-Jan-2024	3436.00	3392.00	3398.80	3282.55	3337.80	3334.40	3354.36	385317	12924.93	36247	136936	35.54
HDFCBANK	EQ	17-Jan-2024	1679.15	1570.00	1596.80	1528.40	1542.15	1537.50	1565.65	85072618	1331936.19	2098772	53380592	62.75
HDFCBSE500	EQ	17-Jan-2024	31.72	31.88	31.88	30.73	30.85	31.04	31.22	24921	7.78	422	17888	71.78
HDFCGOLD	EQ	17-Jan-2024	54.63	54.59	54.59	54.15	54.34	54.26	54.29	372422	202.20	2256	234700	63.02
HDFCGROWTH	EQ	17-Jan-2024	111.32	111.00	111.46	110.64	111.30	111.28	111.04	1460	1.62	62	608	41.64
HDFCLIFE	EQ	17-Jan-2024	611.25	611.00	618.50	605.10	607.75	606.60	613.84	10183042	62507.63	132592	7606043	74.69
HDFCLIQUID	EQ	17-Jan-2024	1000.01	999.99	1000.01	999.99	1000.01	1000.00	1000.00	838	8.38	14	762	90.93
HDFCLOWVOL	EQ	17-Jan-2024	17.54	17.50	17.50	17.30	17.42	17.39	17.40	8710	1.52	162	7452	85.56
HDFCMID150	EQ	17-Jan-2024	17.66	17.66	17.85	17.13	17.49	17.46	17.51	712178	124.69	6179	415886	58.40
HDFCMOMENT	EQ	17-Jan-2024	28.18	28.10	28.75	27.62	28.49	28.08	28.00	42287	11.84	586	27169	64.25
HDFCNEXT50	EQ	17-Jan-2024	55.22	55.19	55.22	54.34	54.65	54.61	54.80	10508	5.76	136	8421	80.14
HDFCNIF100	EQ	17-Jan-2024	22.49	22.45	22.45	21.83	22.20	22.12	22.22	21614	4.80	266	16016	74.10
HDFCNIFBAN	EQ	17-Jan-2024	487.92	479.89	479.89	466.66	467.30	467.38	472.86	108716	514.07	1191	97451	89.64
HDFCNIFIT	EQ	17-Jan-2024	373.62	373.00	381.10	370.72	373.41	374.68	374.15	3039	11.37	122	2217	72.95
HDFCNIFTY	EQ	17-Jan-2024	241.10	237.99	239.20	235.38	236.91	236.17	237.25	84820	201.24	1149	69237	81.63
HDFCPVTBAN	EQ	17-Jan-2024	250.46	244.39	245.44	239.60	240.50	240.54	241.01	272720	657.28	579	252118	92.45
HDFCQUAL	EQ	17-Jan-2024	51.23	51.10	51.15	50.71	50.94	50.98	50.95	5628	2.87	83	5550	98.61
HDFCSENSEX	EQ	17-Jan-2024	806.11	802.09	802.09	788.61	791.00	790.24	792.46	14385	114.00	415	10737	74.64
HDFCSILVER	EQ	17-Jan-2024	70.74	70.70	70.70	69.91	70.15	70.11	70.12	172420	120.90	979	147855	85.75
HDFCSML250	EQ	17-Jan-2024	146.05	146.78	146.78	144.00	145.62	144.71	144.84	327350	474.13	4958	181519	55.45
HDFCVALUE	EQ	17-Jan-2024	121.39	121.00	121.40	119.30	120.14	120.17	120.21	3782	4.55	119	1968	52.04
HEADSUP	EQ	17-Jan-2024	17.15	17.30	17.40	16.60	16.80	16.90	16.95	105204	17.83	695	75083	71.37
HEALTHIETF	EQ	17-Jan-2024	110.81	111.16	111.16	110.00	110.60	110.22	110.42	20295	22.41	272	17485	86.15
HEALTHY	EQ	17-Jan-2024	11.08	11.12	11.30	10.98	11.02	11.01	11.02	279565	30.80	1427	175873	62.91
HECPROJECT	BE	17-Jan-2024	81.35	85.05	85.40	85.05	85.40	85.40	85.15	45188	38.48	193	-	-
HEG	EQ	17-Jan-2024	1840.45	1822.35	1875.50	1811.00	1829.60	1830.20	1843.66	292321	5389.40	22343	55215	18.89
HEIDELBERG	EQ	17-Jan-2024	225.45	222.75	225.45	220.00	224.80	221.00	223.01	284957	635.48	10997	141600	49.69
HEMIPROP	EQ	17-Jan-2024	176.05	173.65	175.65	171.75	172.00	172.25	173.17	1111242	1924.30	17561	526820	47.41
HERANBA	EQ	17-Jan-2024	388.05	386.00	389.95	381.05	385.25	385.80	385.08	90836	349.79	8264	40162	44.21
HERCULES	EQ	17-Jan-2024	428.25	420.00	454.75	416.05	445.00	445.65	442.08	417737	1846.75	28684	125161	29.96
HERITGFOOD	EQ	17-Jan-2024	323.95	322.95	326.80	314.50	318.90	318.30	320.09	1063114	3402.88	24064	469280	44.14
HEROMOTOCO	EQ	17-Jan-2024	4384.65	4346.00	4430.00	4341.00	4370.50	4370.85	4391.90	443836	19492.82	53446	194514	43.83
HESTERBIO	EQ	17-Jan-2024	1534.65	1514.40	1539.75	1514.40	1530.00	1525.05	1527.64	3793	57.94	594	3054	80.52
HEUBACHIND	EQ	17-Jan-2024	594.95	592.00	597.10	582.60	589.40	587.45	589.22	52631	310.11	5579	27832	52.88
HEXATRADEX	EQ	17-Jan-2024	167.35	166.95	169.00	155.00	157.65	158.85	162.29	103365	167.75	2678	57080	55.22
HFCL	EQ	17-Jan-2024	86.10	84.75	86.65	83.10	84.05	84.00	85.00	14360146	12206.06	36212	5104159	35.54
HGINFRA	EQ	17-Jan-2024	901.30	890.50	922.95	883.30	910.55	911.15	906.52	220278	1996.87	18139	130191	59.10
HGS	EQ	17-Jan-2024	991.25	981.30	989.80	969.00	969.00	973.80	978.77	20214	197.85	3063	12415	61.42
HIGREEN	SM	17-Jan-2024	216.65	206.00	219.45	205.85	212.00	212.40	212.52	112000	238.02	68	73600	65.71
HIKAL	EQ	17-Jan-2024	297.20	294.80	298.95	292.10	293.60	293.00	295.19	192018	566.81	6535	103383	53.84
HIL	EQ	17-Jan-2024	2982.55	2982.55	2989.90	2906.50	2911.00	2911.10	2948.69	12566	370.53	2514	7064	56.22
HILTON	EQ	17-Jan-2024	131.90	131.90	134.30	129.00	130.90	130.90	131.18	94444	123.89	1166	41457	43.90
HIMATSEIDE	EQ	17-Jan-2024	163.40	163.00	163.00	158.00	159.05	158.70	160.14	399001	638.97	12398	204619	51.28
HINDALCO	EQ	17-Jan-2024	579.55	570.95	572.70	558.10	560.65	560.25	564.45	6148035	34702.70	153059	2984297	48.54
HINDCOMPOS	EQ	17-Jan-2024	455.25	454.80	455.00	447.00	452.00	451.55	450.97	14307	64.52	796	11117	77.70
HINDCON	BE	17-Jan-2024	55.90	55.90	56.50	53.30	54.25	54.70	55.19	84318	46.53	1097	-	-
HINDCOPPER	EQ	17-Jan-2024	266.95	263.00	267.90	258.00	260.35	259.20	262.78	5661863	14878.38	52712	2143750	37.86
HINDMOTORS	EQ	17-Jan-2024	18.50	19.10	19.25	18.10	18.70	18.45	18.74	3840639	719.58	6411	2378939	61.94
HINDOILEXP	EQ	17-Jan-2024	174.95	173.30	175.95	170.60	172.80	172.30	173.28	919840	1593.94	13709	399708	43.45
HINDPETRO	EQ	17-Jan-2024	452.80	451.00	458.75	446.05	451.90	449.10	453.56	8658106	39269.83	112214	3915802	45.23
HINDUNILVR	EQ	17-Jan-2024	2569.10	2549.00	2571.35	2539.75	2560.00	2562.90	2551.45	3047652	77759.45	123706	2514107	82.49
HINDWAREAP	EQ	17-Jan-2024	500.90	496.85	498.70	482.85	485.25	484.45	488.44	116357	568.33	8300	78361	67.35
HINDZINC	EQ	17-Jan-2024	320.60	318.90	318.90	314.00	316.00	315.90	315.73	765447	2416.78	32619	493877	64.52
HIRECT	EQ	17-Jan-2024	563.90	563.30	563.30	545.00	550.00	547.00	553.08	9720	53.76	412	6096	62.72
HISARMETAL	EQ	17-Jan-2024	194.25	196.00	196.00	189.10	189.10	189.50	191.00	7418	14.17	331	4636	62.50
HITECH	EQ	17-Jan-2024	141.90	139.85	143.90	135.55	138.35	139.00	139.96	3007331	4209.05	14356	2034021	67.64
HITECHCORP	EQ	17-Jan-2024	259.40	253.75	259.60	252.00	256.65	256.50	256.34	7908	20.27	1257	3578	45.25
HITECHGEAR	EQ	17-Jan-2024	487.05	502.00	502.00	468.00	476.10	479.20	477.45	30882	147.45	3850	14223	46.06
HLEGLAS	EQ	17-Jan-2024	559.75	559.75	575.00	550.00	553.00	551.30	559.74	83718	468.61	7725	33680	40.23
HLVLTD	EQ	17-Jan-2024	29.30	29.00	29.50	28.50	29.30	29.10	28.93	800358	231.52	4115	442765	55.32
HMAAGRO	EQ	17-Jan-2024	69.35	68.85	71.45	68.50	69.90	69.90	69.99	675738	472.94	3325	411248	60.86
HMT	BZ	17-Jan-2024	52.20	52.20	52.45	49.60	50.50	50.20	50.28	38977	19.60	259	-	-
HMVL	EQ	17-Jan-2024	104.00	103.00	103.45	98.20	99.80	100.80	100.75	320644	323.03	5676	122169	38.10
HNDFDS	EQ	17-Jan-2024	549.15	549.00	549.00	539.00	543.00	541.15	542.59	31539	171.13	4602	19485	61.78
HNGSNGBEES	EQ	17-Jan-2024	235.49	234.01	234.01	228.20	230.00	229.41	229.71	578346	1328.52	8986	522084	90.27
HOLMARC	SM	17-Jan-2024	106.60	108.00	108.00	103.00	106.30	106.30	104.88	30000	31.46	10	18000	60.00
HOMEFIRST	EQ	17-Jan-2024	956.05	954.00	978.05	943.65	965.00	965.00	968.74	141973	1375.35	16001	75530	53.20
HOMESFY	SM	17-Jan-2024	381.50	395.00	395.00	375.00	375.00	375.00	382.33	900	3.44	3	900	100.00
HONASA	EQ	17-Jan-2024	461.55	457.40	470.00	450.50	457.00	457.90	459.70	654455	3008.55	13347	434274	66.36
HONAUT	EQ	17-Jan-2024	37240.10	37045.00	37290.00	36835.75	37279.10	37261.35	37183.19	4492	1670.27	1913	2468	54.94
HONDAPOWER	EQ	17-Jan-2024	2400.65	2403.00	2460.00	2400.00	2450.00	2444.85	2432.52	27630	672.11	5669	17815	64.48
HOVS	BE	17-Jan-2024	77.65	75.50	79.70	75.50	77.15	77.45	77.81	8317	6.47	94	-	-
HPAL	EQ	17-Jan-2024	97.95	97.55	102.00	97.20	98.65	98.50	99.02	343399	340.02	4331	177602	51.72
HPIL	BE	17-Jan-2024	137.80	137.00	137.00	131.00	132.35	131.10	133.64	8172	10.92	114	-	-
HPL	EQ	17-Jan-2024	282.45	281.85	285.00	274.30	278.80	277.85	280.04	242812	679.97	6039	127852	52.65
HRHNEXT	SM	17-Jan-2024	54.40	54.35	54.40	48.65	50.65	51.40	51.08	312000	159.37	104	159000	50.96
HSCL	BE	17-Jan-2024	391.70	383.75	388.75	375.00	379.00	376.95	380.21	862347	3278.74	18153	-	-
HTMEDIA	EQ	17-Jan-2024	30.35	29.95	31.20	29.75	30.30	30.20	30.56	1407888	430.28	5427	499064	35.45
HUBTOWN	EQ	17-Jan-2024	90.10	94.60	94.60	94.60	94.60	94.60	94.60	768734	727.22	449	683488	88.91
HUDCO	EQ	17-Jan-2024	131.55	129.45	140.40	127.05	137.25	137.75	136.75	52876313	72309.18	157750	13242872	25.04
HUDCO	N5	17-Jan-2024	1143.51	1143.51	1144.00	1141.12	1142.00	1142.00	1142.73	57	0.65	4	57	100.00
HUDCO	N8	17-Jan-2024	1194.90	1160.00	1160.00	1123.60	1128.00	1124.16	1130.35	1539	17.40	41	1216	79.01
HUDCO	ND	17-Jan-2024	1148.00	1149.19	1149.19	1149.19	1149.19	1149.19	1149.19	10	0.11	1	10	100.00
HUDCO	NE	17-Jan-2024	1295.00	1280.00	1292.90	1280.00	1280.05	1281.61	1282.02	840	10.77	58	810	96.43
HUHTAMAKI	EQ	17-Jan-2024	341.30	339.00	340.15	326.75	332.90	331.25	333.63	197708	659.61	9146	115762	58.55
HYBRIDFIN	BE	17-Jan-2024	9.85	9.85	9.85	9.65	9.85	9.85	9.65	3360	0.32	12	-	-
IBLFL	ST	17-Jan-2024	58.80	61.70	61.70	61.70	61.70	61.70	61.70	326000	201.14	128	326000	100.00
IBREALEST	EQ	17-Jan-2024	95.25	93.80	100.30	93.40	96.65	96.95	97.17	15904150	15454.26	44238	4662323	29.32
IBUCCREDIT	NB	17-Jan-2024	940.00	940.00	940.00	920.10	920.10	920.10	923.42	60	0.55	2	60	100.00
IBUCCREDIT	NI	17-Jan-2024	1015.22	1099.80	1099.80	1071.20	1099.00	1099.00	1082.97	80	0.87	6	68	85.00
IBULHSGFIN	AJ	17-Jan-2024	970.20	1021.03	1025.09	1016.90	1025.09	1025.09	1021.76	27	0.28	3	20	74.07
IBULHSGFIN	AR	17-Jan-2024	962.00	975.00	975.00	975.00	975.00	975.00	975.00	27	0.26	2	27	100.00
IBULHSGFIN	AT	17-Jan-2024	975.20	975.20	996.60	975.20		996.60	985.90	6	0.06	3	3	50.00
IBULHSGFIN	AX	17-Jan-2024	1019.99	971.64	971.64	971.64	971.64	971.64	971.64	56	0.54	2	56	100.00
IBULHSGFIN	AZ	17-Jan-2024	1003.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	1	25	100.00
IBULHSGFIN	BF	17-Jan-2024	982.34	982.34	982.34	982.34	982.34	982.34	982.34	203	1.99	8	203	100.00
IBULHSGFIN	EQ	17-Jan-2024	213.20	209.95	214.90	205.30	205.90	206.40	210.26	13302854	27970.54	66957	5625044	42.28
IBULHSGFIN	N0	17-Jan-2024	939.99	935.00	936.50	925.00	925.00	927.20	927.62	190	1.76	13	190	100.00
IBULHSGFIN	N8	17-Jan-2024	935.22	959.90	959.90	959.90	959.90	959.90	959.90	9	0.09	1	9	100.00
IBULHSGFIN	NA	17-Jan-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	30	0.29	2	30	100.00
IBULHSGFIN	YC	17-Jan-2024	950.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
IBULHSGFIN	YI	17-Jan-2024	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	16	0.18	2	16	100.00
IBULHSGFIN	ZP	17-Jan-2024	984.00	984.00	984.00	983.98	983.98	983.98	984.00	21	0.21	6	21	100.00
IBULHSGFIN	ZU	17-Jan-2024	839.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
IBULHSGFIN	ZX	17-Jan-2024	1020.00	1020.00	1036.40	1020.00	1036.40	1036.40	1021.48	819	8.37	20	745	90.96
IBULHSGFIN	ZY	17-Jan-2024	800.00	850.00	870.00	800.00	820.00	820.00	819.79	379	3.11	18	379	100.00
ICDSLTD	BE	17-Jan-2024	43.55	42.70	42.70	42.70	42.70	42.70	42.70	3843	1.64	21	-	-
ICEMAKE	EQ	17-Jan-2024	617.45	618.00	621.30	607.60	615.00	612.85	613.55	22917	140.61	2404	12351	53.89
ICICIB22	EQ	17-Jan-2024	93.84	94.80	94.80	92.43	93.50	92.87	93.27	999857	932.61	5952	668501	66.86
ICICIBANK	EQ	17-Jan-2024	1009.05	987.90	1007.80	976.75	979.50	981.75	989.71	41914771	414833.25	580135	17595246	41.98
ICICIGI	EQ	17-Jan-2024	1374.20	1410.05	1476.00	1410.05	1452.00	1454.45	1448.61	5235862	75847.24	191467	1924102	36.75
ICICIPRULI	EQ	17-Jan-2024	517.90	517.90	520.35	513.50	516.00	514.95	517.55	2308422	11947.34	32679	1452855	62.94
ICIL	EQ	17-Jan-2024	280.80	280.00	284.35	275.00	276.00	276.55	279.00	284389	793.44	12621	128718	45.26
ICRA	EQ	17-Jan-2024	5573.65	5540.00	5571.20	5511.00	5511.00	5537.15	5534.29	1201	66.47	599	741	61.70
IDBI	EQ	17-Jan-2024	70.50	69.30	70.25	68.40	68.80	68.65	69.17	13243333	9161.03	31686	6159953	46.51
IDEA	EQ	17-Jan-2024	15.75	15.50	15.75	15.00	15.10	15.10	15.33	383695346	58820.18	150315	87237107	22.74
IDEAFORGE	EQ	17-Jan-2024	769.10	768.00	782.85	765.00	778.90	778.40	778.33	102422	797.18	9010	54406	53.12
IDFC	EQ	17-Jan-2024	127.50	126.40	129.70	123.25	123.80	123.80	125.74	9718513	12219.58	46978	3242246	33.36
IDFCFIRSTB	EQ	17-Jan-2024	88.30	87.45	89.65	84.80	85.30	85.20	86.84	95907710	83281.96	221683	30718410	32.03
IDFNIFTYET	EQ	17-Jan-2024	237.06	237.06	241.00	232.00	237.05	235.12	233.69	544	1.27	42	524	96.32
IEL	BE	17-Jan-2024	12.65	12.65	12.65	12.40	12.40	12.40	12.54	36653	4.59	98	-	-
IEX	EQ	17-Jan-2024	164.10	155.20	159.25	145.40	148.50	147.25	152.05	69324261	105407.16	354222	27560537	39.76
IFBAGRO	EQ	17-Jan-2024	495.20	492.10	497.95	485.00	487.80	487.05	490.07	9598	47.04	858	5923	61.71
IFBIND	EQ	17-Jan-2024	991.05	991.00	1009.00	987.80	1000.00	1000.00	1000.60	28902	289.19	4632	17592	60.87
IFCI	EQ	17-Jan-2024	31.35	30.80	32.40	30.60	31.55	31.55	31.71	38333404	12156.01	32078	7493065	19.55
IFCI	NH	17-Jan-2024	1013.90	1010.01	1014.00	1010.01	1013.95	1013.95	1013.93	116	1.18	6	103	88.79
IFCI	NI	17-Jan-2024	2323.00	2323.00	2323.00	2323.00	2323.00	2323.00	2323.00	30	0.70	2	30	100.00
IFCI	NL	17-Jan-2024	1084.50	1082.00	1083.01	1082.00	1083.00	1083.00	1082.07	350	3.79	3	350	100.00
IFGLEXPOR	EQ	17-Jan-2024	741.95	741.15	749.00	735.00	741.00	741.35	738.69	16471	121.67	2278	10211	61.99
IGARASHI	EQ	17-Jan-2024	528.65	525.35	529.00	515.05	520.00	518.50	522.06	49667	259.29	4874	21893	44.08
IGL	EQ	17-Jan-2024	433.80	427.00	436.55	424.15	433.00	432.85	432.38	2594250	11217.06	45591	1353702	52.18
IGPL	EQ	17-Jan-2024	508.10	508.10	509.65	501.15	505.00	502.45	504.38	32442	163.63	4129	15121	46.61
IIFCL	N4	17-Jan-2024	1264.99	1251.15	1251.15	1251.15	1251.15	1251.15	1251.15	100	1.25	1	100	100.00
IIFL	EQ	17-Jan-2024	643.85	634.95	662.80	634.00	648.45	650.45	650.09	700738	4555.45	32613	332464	47.44
IIFL	N6	17-Jan-2024	1036.00	1034.85	1034.85	1033.38	1033.45	1033.45	1034.26	295	3.05	5	295	100.00
IIFL	N7	17-Jan-2024	1015.00	1050.10	1050.10	1050.10	1050.10	1050.10	1050.10	200	2.10	1	200	100.00
IIFL	NE	17-Jan-2024	1060.00	1060.00	1074.00	1060.00	1070.00	1070.95	1067.48	877	9.36	12	877	100.00
IIFL	NF	17-Jan-2024	978.00	977.95	978.50	977.35	978.00	978.02	977.93	1382	13.52	23	1377	99.64
IIFL	NG	17-Jan-2024	1171.37	1168.00	1180.00	1168.00	1175.00	1175.00	1170.74	489	5.72	12	394	80.57
IIFL	NJ	17-Jan-2024	1008.05	991.35	991.35	991.35	991.35	991.35	991.35	1	0.01	1	1	100.00
IIFL	NL	17-Jan-2024	957.34	955.01	955.01	947.70	947.70	947.75	950.83	435	4.14	12	435	100.00
IIFL	NO	17-Jan-2024	983.00	960.88	962.11	960.88	962.11	962.11	961.03	16	0.15	5	16	100.00
IIFL	NP	17-Jan-2024	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	30	0.32	2	30	100.00
IIFL	NR	17-Jan-2024	1000.70	1000.70	1000.70	1000.70	1000.70	1000.70	1000.70	5	0.05	1	5	100.00
IIFL	NS	17-Jan-2024	935.00	939.00	939.00	929.00	929.00	929.00	930.02	98	0.91	12	96	97.96
IIFL	NT	17-Jan-2024	980.00	960.90	960.90	940.15		940.15	947.25	16	0.15	3	16	100.00
IIFL	NV	17-Jan-2024	993.00	993.00	996.00	993.00	996.00	996.00	995.57	350	3.48	3	350	100.00
IIFL	NZ	17-Jan-2024	929.00	928.00	928.00	912.95	928.00	928.00	927.74	586	5.44	6	585	99.83
IIFL	Y1	17-Jan-2024	940.00	1008.81	1008.81	1008.81	1008.81	1008.81	1008.81	52	0.52	1	52	100.00
IIFLSEC	EQ	17-Jan-2024	151.60	150.00	158.20	146.45	157.75	155.35	154.49	1610154	2487.54	21462	818382	50.83
IIHFL	N4	17-Jan-2024	990.60	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	3	0.03	1	3	100.00
IIHFL	N5	17-Jan-2024	974.52	975.00	975.00	974.95	975.00	974.96	974.99	1322	12.89	28	1322	100.00
IIHFL	N6	17-Jan-2024	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1	0.01	1	1	100.00
IIHFL	N9	17-Jan-2024	937.95	935.10	935.10	935.10	935.10	935.10	935.10	10	0.09	2	10	100.00
IIHFL	NC	17-Jan-2024	943.90	930.01	930.01	910.10	912.05	912.25	924.79	1416	13.10	10	1216	85.88
IIHFL	NE	17-Jan-2024	1055.65	1055.65	1055.65	1055.65	1055.65	1055.65	1055.65	10	0.11	1	10	100.00
IITL	BE	17-Jan-2024	228.40	232.90	232.95	232.00	232.95	232.95	232.74	5911	13.76	36	-	-
IKIO	EQ	17-Jan-2024	332.60	330.00	339.40	326.50	334.90	334.15	334.82	664976	2226.50	21074	250627	37.69
IL&FSENGG	BZ	17-Jan-2024	36.15	35.45	35.45	35.45	35.45	35.45	35.45	13799	4.89	22	-	-
IL&FSTRANS	BZ	17-Jan-2024	5.70	5.60	5.60	5.60	5.60	5.60	5.60	21350	1.20	25	-	-
IMAGICAA	EQ	17-Jan-2024	68.20	66.70	68.70	65.70	66.55	66.45	67.01	3653923	2448.58	10436	1257282	34.41
IMFA	EQ	17-Jan-2024	485.75	479.90	498.90	478.20	492.00	492.20	488.63	140802	688.00	10215	56223	39.93
IMPAL	EQ	17-Jan-2024	1066.75	1075.00	1075.00	1040.00	1044.00	1042.95	1049.77	3424	35.94	674	2252	65.77
IMPEXFERRO	EQ	17-Jan-2024	5.75	6.00	6.00	6.00	6.00	6.00	6.00	125737	7.54	88	125737	100.00
INCREDIBLE	BE	17-Jan-2024	45.90	46.95	48.15	46.00	48.15	48.15	47.65	71178	33.91	342	-	-
INDBANK	EQ	17-Jan-2024	40.85	40.25	43.00	39.90	41.50	41.45	41.90	387421	162.34	1990	192939	49.80
INDHOTEL	EQ	17-Jan-2024	468.45	466.00	469.15	460.00	461.55	461.95	464.75	2775046	12897.10	55950	1785226	64.33
INDIACEM	EQ	17-Jan-2024	258.20	255.00	257.95	250.05	253.80	252.35	253.53	4140149	10496.71	25305	1319026	31.86
INDIAGLYCO	EQ	17-Jan-2024	896.50	883.05	893.90	878.55	883.95	884.05	884.68	109006	964.36	8248	43374	39.79
INDIAMART	EQ	17-Jan-2024	2654.20	2643.55	2659.00	2595.00	2604.95	2601.05	2620.90	112781	2955.87	13299	48986	43.43
INDIANB	EQ	17-Jan-2024	440.30	435.00	443.50	430.05	441.05	441.50	439.72	2939256	12924.48	40406	1930645	65.68
INDIANCARD	EQ	17-Jan-2024	295.15	288.00	298.95	281.30	297.80	291.70	291.21	22209	64.67	1263	11202	50.44
INDIANHUME	EQ	17-Jan-2024	252.35	252.55	253.30	247.15	249.90	249.75	250.01	39482	98.71	2683	20771	52.61
INDIASHLTR	EQ	17-Jan-2024	570.30	567.50	577.50	559.00	575.00	575.65	568.65	476182	2707.82	28301	342776	71.98
INDIFRA	SM	17-Jan-2024	57.80	59.80	59.80	54.10	56.00	56.00	56.49	38000	21.47	19	22000	57.89
INDIGO	EQ	17-Jan-2024	3051.60	3000.00	3083.30	2995.10	3058.50	3058.75	3062.58	771661	23632.76	56748	467253	60.55
INDIGOPNTS	EQ	17-Jan-2024	1500.80	1495.00	1511.20	1479.05	1485.00	1482.35	1492.30	77428	1155.46	12055	39348	50.82
INDIGRID	IV	17-Jan-2024	137.48	137.05	137.95	136.50	137.05	137.00	137.12	473782	649.64	2185	447303	94.41
INDIGRID	ND	17-Jan-2024	1023.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	162	1.65	2	162	100.00
INDIGRID	NF	17-Jan-2024	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	13	0.13	1	13	100.00
INDIGRID	NJ	17-Jan-2024	1051.05	1051.30	1052.00	1051.30	1052.00	1052.00	1051.36	109	1.15	3	100	91.74
INDIGRID	NL	17-Jan-2024	1003.99	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	5	0.05	1	5	100.00
INDNIPPON	EQ	17-Jan-2024	573.40	580.10	580.10	558.20	569.50	568.60	572.17	27615	158.01	4140	12486	45.21
INDOAMIN	EQ	17-Jan-2024	156.90	155.95	159.00	150.80	153.00	152.20	154.31	243538	375.80	8983	105036	43.13
INDOBORAX	EQ	17-Jan-2024	204.85	203.50	207.20	200.55	202.10	203.25	203.29	108376	220.32	8750	55262	50.99
INDOCO	EQ	17-Jan-2024	390.10	388.75	394.35	379.10	381.00	380.90	386.86	129428	500.71	7546	62878	48.58
INDORAMA	EQ	17-Jan-2024	54.55	54.00	54.60	53.30	54.00	53.85	53.98	247307	133.51	1757	124982	50.54
INDOSTAR	BE	17-Jan-2024	199.70	194.95	204.40	193.15	200.00	201.55	197.89	94578	187.16	715	-	-
INDOTECH	EQ	17-Jan-2024	839.10	797.15	815.00	797.15	797.15	797.15	797.86	14070	112.26	449	10557	75.03
INDOTHAI	EQ	17-Jan-2024	243.30	244.00	291.95	238.50	291.95	291.95	278.62	96247	268.16	2739	51194	53.19
INDOWIND	BE	17-Jan-2024	25.05	24.90	24.90	24.55	24.55	24.55	24.66	102026	25.16	416	-	-
INDRAMEDCO	BE	17-Jan-2024	176.65	175.50	178.00	173.40	175.50	175.05	175.99	53668	94.45	725	-	-
INDSWFTLAB	EQ	17-Jan-2024	104.85	104.10	106.20	103.05	104.15	104.35	104.53	161709	169.03	2619	86461	53.47
INDSWFTLTD	BE	17-Jan-2024	18.75	18.60	18.85	17.85	18.20	18.00	18.15	31355	5.69	102	-	-
INDTERRAIN	EQ	17-Jan-2024	73.05	73.05	73.50	69.25	70.40	70.25	70.93	290173	205.82	2785	153593	52.93
INDUSINDBK	EQ	17-Jan-2024	1667.05	1650.00	1677.05	1631.85	1640.00	1643.90	1649.58	6683398	110248.13	231139	2394318	35.82
INDUSTOWER	EQ	17-Jan-2024	219.50	215.90	218.70	209.30	213.70	211.25	214.36	12467379	26725.49	69892	5208947	41.78
INFIBEAM	EQ	17-Jan-2024	26.15	25.85	27.10	25.40	26.80	26.70	26.66	137200081	36577.10	110815	19497005	14.21
INFINIUM	SM	17-Jan-2024	237.25	241.50	243.95	230.00	237.00	237.00	236.07	9000	21.25	11	8000	88.89
INFOBEAN	EQ	17-Jan-2024	453.15	445.80	458.00	445.80	453.80	451.80	452.27	18364	83.05	2712	8973	48.86
INFOLLION	SM	17-Jan-2024	249.85	248.00	252.00	238.00	249.00	248.80	247.33	28000	69.25	35	22400	80.00
INFOMEDIA	BE	17-Jan-2024	6.75	6.65	7.05	6.60	6.70	6.70	6.77	21301	1.44	37	-	-
INFRABEES	EQ	17-Jan-2024	788.89	785.79	796.00	780.00	782.12	782.26	785.02	14504	113.86	733	12082	83.30
INFRAIETF	EQ	17-Jan-2024	77.77	77.65	78.47	76.93	77.01	77.05	77.25	74045	57.20	1586	61266	82.74
INFY	EQ	17-Jan-2024	1631.55	1620.25	1647.50	1620.25	1641.00	1640.20	1639.02	9209876	150952.11	295426	6966637	75.64
INGERRAND	EQ	17-Jan-2024	3130.90	3104.00	3150.00	3052.00	3132.80	3119.40	3120.51	16429	512.67	5235	9517	57.93
INNOVACAP	EQ	17-Jan-2024	507.45	499.90	520.50	496.00	518.75	517.75	514.36	275306	1416.07	13047	99928	36.30
INNOVANA	SM	17-Jan-2024	604.95	604.95	604.95	578.00	583.00	583.65	586.96	17800	104.48	75	14600	82.02
INNOVATIVE	ST	17-Jan-2024	9.35	9.15	9.80	8.90	9.50	9.05	9.27	267000	24.75	85	255000	95.51
INOXGREEN	EQ	17-Jan-2024	133.80	131.55	133.20	128.00	128.00	128.80	130.19	1676363	2182.41	11718	1074682	64.11
INOXINDIA	EQ	17-Jan-2024	878.70	868.00	877.40	860.10	864.00	864.70	868.22	274152	2380.24	15599	149519	54.54
INOXWIND	EQ	17-Jan-2024	438.35	438.35	444.95	424.10	429.80	426.85	433.37	507828	2200.78	14735	278923	54.92
INSECTICID	EQ	17-Jan-2024	645.25	638.00	671.00	638.00	651.00	648.80	652.81	18119	118.28	1696	6608	36.47
INSPIRE	SM	17-Jan-2024	62.95	62.25	62.25	62.25	62.25	62.25	62.25	2000	1.25	1	2000	100.00
INSPIRISYS	BE	17-Jan-2024	108.00	102.60	110.90	102.60	106.00	107.80	107.73	10234	11.03	71	-	-
INTELLECT	EQ	17-Jan-2024	853.80	854.90	865.55	843.00	855.95	857.50	855.78	435387	3725.96	24498	154846	35.57
INTENTECH	EQ	17-Jan-2024	123.70	121.35	126.40	119.50	121.55	121.15	122.87	633252	778.08	6499	252582	39.89
INTLCONV	EQ	17-Jan-2024	91.85	91.90	93.30	89.50	91.65	90.10	91.31	550499	502.66	5272	287049	52.14
INVENTURE	BE	17-Jan-2024	3.05	3.05	3.05	2.95	3.00	2.95	3.00	4072555	122.07	2871	-	-
IOB	EQ	17-Jan-2024	44.50	43.85	44.45	43.10	43.70	43.60	43.81	20115305	8812.84	27183	5244979	26.07
IOC	EQ	17-Jan-2024	143.60	143.00	145.40	141.55	144.40	144.10	144.17	43031636	62040.44	142139	19448104	45.19
IOLCP	EQ	17-Jan-2024	458.15	451.10	463.45	451.00	452.90	453.20	455.57	160158	729.63	10382	72934	45.54
IONEXCHANG	EQ	17-Jan-2024	554.30	551.10	578.00	548.60	575.00	574.45	568.95	499704	2843.07	32414	229149	45.86
IPCALAB	EQ	17-Jan-2024	1134.55	1130.00	1136.25	1112.20	1114.05	1123.50	1127.21	219441	2473.57	16044	115361	52.57
IPL	EQ	17-Jan-2024	382.60	377.85	388.90	371.20	379.00	379.55	381.49	1384022	5279.87	18575	464705	33.58
IPSL	SM	17-Jan-2024	168.05	167.00	167.00	167.00	167.00	167.00	167.00	30000	50.10	1	30000	100.00
IRB	EQ	17-Jan-2024	46.30	45.75	46.05	44.85	45.55	45.50	45.47	22197819	10093.02	42673	8527602	38.42
IRBINVIT	IV	17-Jan-2024	69.96	70.00	70.18	69.82	70.00	69.99	70.00	336270	235.40	3721	321245	95.53
IRCON	EQ	17-Jan-2024	205.35	202.90	212.95	199.90	209.00	208.35	208.11	42531427	88512.96	202613	9588427	22.54
IRCTC	EQ	17-Jan-2024	949.65	944.90	950.50	932.00	937.65	934.70	940.59	3782327	35576.23	92955	1157943	30.61
IREDA	EQ	17-Jan-2024	119.50	118.55	125.60	114.30	124.40	124.20	122.95	81578431	100299.39	315605	26854989	32.92
IREDA	N1	17-Jan-2024	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	2	2	100.00
IREDA	N4	17-Jan-2024	1077.00	1060.50	1060.50	1060.50	1060.50	1060.50	1060.50	50	0.53	1	50	100.00
IREDA	N7	17-Jan-2024	1123.00	1120.00	1121.00	1120.00	1120.00	1120.30	1120.21	333	3.73	8	333	100.00
IRFC	EQ	17-Jan-2024	141.85	138.00	150.70	133.05	148.55	149.10	145.90	336463589	490888.56	985122	56057487	16.66
IRFC	N2	17-Jan-2024	1102.50	1105.00	1105.00	1096.10	1096.10	1096.13	1096.54	110	1.21	8	110	100.00
IRFC	N4	17-Jan-2024	1088.84	1088.84	1107.00	1080.00	1102.00	1087.45	1091.92	545	5.95	28	387	71.01
IRFC	N9	17-Jan-2024	1091.40	1068.00	1069.50	1068.00	1069.00	1069.00	1069.09	144	1.54	4	144	100.00
IRFC	NA	17-Jan-2024	1201.46	1200.00	1209.99	1200.00	1205.00	1203.38	1206.44	584	7.05	7	304	52.05
IRFC	NE	17-Jan-2024	1222.00	1201.10	1222.00	1201.10	1222.00	1222.00	1221.80	103	1.26	6	103	100.00
IRFC	NF	17-Jan-2024	1220.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
IRFC	NI	17-Jan-2024	1033.00	1044.25	1044.25	1044.25	1044.25	1044.25	1044.25	7	0.07	3	7	100.00
IRFC	NJ	17-Jan-2024	1129.00	1127.15	1127.30	1127.00	1127.21	1127.21	1127.14	744	8.39	9	744	100.00
IRFC	NO	17-Jan-2024	1137.00	1137.00	1137.50	1136.00	1136.00	1136.19	1136.39	753	8.56	20	650	86.32
IRIS	EQ	17-Jan-2024	136.20	140.80	140.80	134.05	135.95	135.40	136.06	38295	52.11	744	26935	70.34
IRISDOREME	EQ	17-Jan-2024	87.05	85.50	88.00	85.10	85.95	85.60	86.76	128548	111.53	1727	43190	33.60
IRMENERGY	EQ	17-Jan-2024	540.75	533.40	539.50	522.45	534.00	535.80	531.95	206040	1096.04	13451	94040	45.64
ISEC	EQ	17-Jan-2024	784.00	795.95	798.00	755.45	772.65	769.95	767.21	1507333	11564.47	50945	710439	47.13
ISFT	EQ	17-Jan-2024	132.05	133.60	149.00	131.60	142.60	143.75	144.66	540610	782.02	8762	188187	34.81
ISGEC	EQ	17-Jan-2024	991.85	990.05	1012.10	952.55	960.00	974.20	991.32	113379	1123.95	11203	51951	45.82
ISHAN	ST	17-Jan-2024	125.05	131.30	131.30	131.30	131.30	131.30	131.30	9600	12.60	6	9600	100.00
ISMTLTD	EQ	17-Jan-2024	92.55	91.15	92.15	90.10	91.40	91.20	91.18	374142	341.13	3656	165183	44.15
ITBEES	EQ	17-Jan-2024	38.82	38.80	39.16	38.07	38.82	38.98	38.94	7129906	2776.62	18290	5085748	71.33
ITC	EQ	17-Jan-2024	472.30	471.40	477.00	465.20	467.30	466.60	470.02	11108698	52213.22	163870	6151281	55.37
ITDC	EQ	17-Jan-2024	536.95	532.05	623.40	515.00	578.70	582.40	594.20	3540247	21036.31	130763	368930	10.42
ITDCEM	EQ	17-Jan-2024	297.45	294.80	301.90	291.00	296.40	294.85	296.90	1098760	3262.22	19499	406005	36.95
ITETF	EQ	17-Jan-2024	37.06	37.50	37.50	36.69	37.24	37.18	37.12	23384	8.68	259	16197	69.27
ITI	EQ	17-Jan-2024	373.85	362.00	384.30	353.80	364.00	366.65	370.54	16361263	60624.86	166666	1759435	10.75
ITIETF	EQ	17-Jan-2024	38.71	38.58	39.11	37.92	38.89	38.93	38.91	648188	252.20	2415	338448	52.21
IVC	BE	17-Jan-2024	12.05	11.95	12.00	11.60	11.95	11.85	11.83	418904	49.56	1493	-	-
IVP	BE	17-Jan-2024	243.45	245.70	245.70	232.80	242.00	239.35	239.90	14631	35.10	306	-	-
IVZINGOLD	EQ	17-Jan-2024	5536.40	5511.30	5563.00	5507.00	5512.00	5512.00	5526.36	61	3.37	34	35	57.38
IVZINNIFTY	EQ	17-Jan-2024	2461.41	2422.05	2422.05	2422.05	2422.05	2422.05	2422.05	2	0.05	1	2	100.00
IWEL	BE	17-Jan-2024	5392.75	5300.05	5349.85	5200.00	5216.00	5217.35	5251.70	8091	424.92	1035	-	-
IZMO	BE	17-Jan-2024	303.50	297.45	297.45	297.45	297.45	297.45	297.45	4846	14.41	54	-	-
J&KBANK	EQ	17-Jan-2024	137.20	134.80	135.80	132.00	134.00	134.05	134.40	4311524	5794.81	25234	2008401	46.58
JAGRAN	EQ	17-Jan-2024	103.50	103.00	105.20	100.90	102.50	101.90	102.57	501794	514.67	6641	216308	43.11
JAGSNPHARM	EQ	17-Jan-2024	387.40	391.00	391.15	378.40	383.30	382.30	382.04	29043	110.96	1544	20548	70.75
JAIBALAJI	BE	17-Jan-2024	1030.50	1024.00	1047.00	990.00	1025.00	1022.70	1024.35	149222	1528.55	4828	-	-
JAICORPLTD	EQ	17-Jan-2024	384.35	380.95	389.00	366.60	374.00	371.25	379.53	802108	3044.22	11342	368747	45.97
JAINAM	SM	17-Jan-2024	125.60	127.70	128.65	127.70	128.65	128.65	128.40	11000	14.12	8	11000	100.00
JAIPURKURT	EQ	17-Jan-2024	66.75	66.85	78.80	66.15	74.80	75.05	75.29	316470	238.26	2632	161897	51.16
JALAN	ST	17-Jan-2024	5.95	5.65	5.65	5.65	5.65	5.65	5.65	6000	0.34	2	6000	100.00
JAMNAAUTO	EQ	17-Jan-2024	112.50	111.00	111.80	107.50	109.30	109.30	110.29	2125114	2343.69	12905	1331422	62.65
JASH	EQ	17-Jan-2024	1672.75	1759.90	1780.00	1660.00	1683.95	1673.90	1704.06	214920	3662.37	13710	97752	45.48
JAYAGROGN	EQ	17-Jan-2024	275.90	270.00	276.65	261.95	266.45	264.95	268.64	91809	246.64	8178	48929	53.29
JAYBARMARU	EQ	17-Jan-2024	122.85	122.00	128.95	120.50	128.80	128.20	127.58	414020	528.19	3528	229385	55.40
JAYNECOIND	EQ	17-Jan-2024	44.65	44.65	45.65	44.50	44.75	44.75	44.98	187448	84.31	981	115912	61.84
JAYSREETEA	EQ	17-Jan-2024	115.45	114.45	114.90	111.10	112.25	112.00	112.98	168632	190.53	3189	84194	49.93
JBCHEPHARM	EQ	17-Jan-2024	1658.90	1648.50	1660.40	1631.55	1647.85	1643.80	1644.38	91568	1505.72	7548	63140	68.95
JBMA	EQ	17-Jan-2024	1857.95	1850.00	1967.95	1826.00	1920.00	1915.70	1903.55	198844	3785.09	20873	73196	36.81
JCHAC	EQ	17-Jan-2024	1208.70	1200.00	1229.65	1180.00	1193.00	1197.50	1206.20	30000	361.86	5287	13567	45.22
JETAIRWAYS	BZ	17-Jan-2024	57.10	57.10	57.50	56.50	56.95	56.90	57.29	78802	45.15	458	-	-
JETFREIGHT	EQ	17-Jan-2024	14.20	14.10	14.30	13.80	13.90	13.90	13.97	153286	21.41	692	106577	69.53
JFLLIFE	SM	17-Jan-2024	46.75	46.15	46.45	44.75	46.20	46.10	45.36	114000	51.71	39	82000	71.93
JHS	EQ	17-Jan-2024	27.25	27.20	27.90	26.60	26.90	26.75	26.97	317430	85.62	1114	215066	67.75
JINDALPHOT	EQ	17-Jan-2024	619.10	620.00	620.00	608.00	611.00	609.30	611.90	6102	37.34	570	4065	66.62
JINDALPOLY	EQ	17-Jan-2024	667.40	665.40	672.40	650.75	653.20	653.35	660.55	24059	158.92	2940	13503	56.12
JINDALSAW	EQ	17-Jan-2024	519.15	531.00	538.90	517.50	521.50	520.15	528.14	3956264	20894.43	66930	1832073	46.31
JINDALSTEL	EQ	17-Jan-2024	749.75	739.95	739.95	718.00	723.45	722.10	726.47	2797056	20319.91	70127	819240	29.29
JINDRILL	EQ	17-Jan-2024	773.40	770.00	775.70	751.50	769.00	769.10	764.49	89116	681.28	10302	54772	61.46
JINDWORLD	EQ	17-Jan-2024	299.95	298.00	304.00	290.20	295.15	294.00	298.65	98014	292.72	5518	71994	73.45
JIOFIN	EQ	17-Jan-2024	248.85	247.00	247.00	242.15	242.75	242.55	244.37	28318086	69200.23	265636	17656951	62.35
JISLDVREQS	EQ	17-Jan-2024	32.65	32.40	32.95	32.15	32.45	32.30	32.52	36775	11.96	239	32721	88.98
JISLJALEQS	EQ	17-Jan-2024	59.25	58.40	60.00	58.30	59.95	59.80	59.37	2947309	1749.77	9968	1151590	39.07
JITFINFRA	BE	17-Jan-2024	517.75	537.85	540.00	518.15	532.50	531.70	534.20	57148	305.28	263	-	-
JIWANRAM	SM	17-Jan-2024	20.55	19.90	20.50	19.50	20.00	20.00	20.05	72000	14.44	12	60000	83.33
JKCEMENT	EQ	17-Jan-2024	4130.00	4083.20	4130.00	4025.25	4040.00	4035.60	4066.34	82923	3371.93	14668	33544	40.45
JKIL	EQ	17-Jan-2024	588.80	584.05	596.55	573.55	575.00	575.90	584.82	171234	1001.42	4550	107130	62.56
JKLAKSHMI	EQ	17-Jan-2024	874.85	869.80	875.40	826.00	856.15	849.35	857.93	139039	1192.86	16041	75577	54.36
JKPAPER	EQ	17-Jan-2024	417.45	417.45	417.45	406.45	410.55	409.05	411.53	1033193	4251.88	22984	393040	38.04
JKTYRE	EQ	17-Jan-2024	405.25	400.00	415.80	397.00	403.45	403.10	407.53	1825301	7438.69	49442	552751	30.28
JLHL	EQ	17-Jan-2024	1106.15	1097.10	1125.00	1083.20	1122.00	1116.25	1101.57	22089	243.33	5527	11002	49.81
JMA	EQ	17-Jan-2024	103.60	103.00	106.00	99.10	103.00	102.10	103.04	72573	74.78	1066	47092	64.89
JMFINANCIL	EQ	17-Jan-2024	107.35	106.00	107.70	103.10	103.70	103.60	105.26	9932138	10454.72	40332	3162957	31.85
JOCIL	EQ	17-Jan-2024	227.80	227.80	239.80	223.00	232.50	232.80	233.76	50732	118.59	1381	29559	58.27
JPASSOCIAT	EQ	17-Jan-2024	19.05	19.20	19.35	18.70	19.05	19.00	19.03	14704863	2798.37	14346	7582871	51.57
JPOLYINVST	EQ	17-Jan-2024	622.45	626.30	633.85	617.30	619.35	619.70	622.62	8731	54.36	855	5285	60.53
JPPOWER	EQ	17-Jan-2024	16.20	15.95	16.35	15.70	16.05	16.00	15.98	78461141	12536.42	55643	31816482	40.55
JSL	EQ	17-Jan-2024	604.60	590.20	605.80	581.00	584.10	583.90	594.14	3683949	21887.80	65464	2570923	69.79
JSLL	ST	17-Jan-2024	652.50	674.40	674.40	625.20	643.00	640.65	643.54	16920	108.89	54	16380	96.81
JSWENERGY	EQ	17-Jan-2024	465.60	452.00	474.30	451.65	469.90	472.10	463.88	3771709	17496.21	54744	1523657	40.40
JSWHL	EQ	17-Jan-2024	5495.25	5460.05	5460.05	5351.05	5390.00	5378.10	5403.32	3002	162.21	1070	1820	60.63
JSWINFRA	EQ	17-Jan-2024	212.35	211.00	212.35	207.50	208.15	207.95	209.79	2893194	6069.64	29563	1840431	63.61
JSWSTEEL	EQ	17-Jan-2024	832.30	830.00	830.00	810.05	810.25	812.65	818.05	1433551	11727.12	69151	657068	45.83
JTEKTINDIA	EQ	17-Jan-2024	162.80	161.10	166.80	158.00	163.85	163.35	163.50	346069	565.83	11992	125832	36.36
JTLIND	EQ	17-Jan-2024	244.30	240.00	244.00	237.00	240.90	238.85	240.47	1584295	3809.77	25321	736483	46.49
JUBLFOOD	EQ	17-Jan-2024	530.40	525.00	536.30	520.50	527.15	527.70	529.77	3087685	16357.62	55103	1997310	64.69
JUBLINDS	EQ	17-Jan-2024	587.10	578.30	591.90	576.00	587.00	577.45	582.34	16075	93.61	1864	9554	59.43
JUBLINGREA	EQ	17-Jan-2024	481.80	477.95	481.55	472.50	474.60	474.25	476.88	135995	648.53	8420	60772	44.69
JUBLPHARMA	EQ	17-Jan-2024	562.00	558.85	572.00	552.15	572.00	568.70	563.53	293210	1652.32	15213	135715	46.29
JUNIORBEES	EQ	17-Jan-2024	581.81	599.25	599.25	564.36	576.00	576.16	578.02	137378	794.07	7792	86046	62.63
JUSTDIAL	EQ	17-Jan-2024	880.70	878.00	893.80	861.40	865.15	868.00	880.57	396198	3488.80	18577	113771	28.72
JWL	EQ	17-Jan-2024	384.30	379.85	400.40	370.00	387.90	387.80	389.06	4344414	16902.41	55439	1843576	42.44
JYOTHYLAB	EQ	17-Jan-2024	499.25	501.20	532.70	498.00	502.50	503.95	514.38	1983749	10204.10	62807	499433	25.18
JYOTICNC	EQ	17-Jan-2024	434.20	426.65	448.90	404.45	427.00	427.55	429.74	5556401	23877.92	117530	1660793	29.89
JYOTISTRUC	BE	17-Jan-2024	21.80	21.00	22.85	20.75	22.85	22.75	21.50	3172999	682.17	2715	-	-
KABRAEXTRU	EQ	17-Jan-2024	423.30	419.95	422.60	415.00	419.90	418.70	418.54	32597	136.43	3958	16746	51.37
KAJARIACER	EQ	17-Jan-2024	1398.80	1395.05	1412.75	1380.75	1395.00	1396.30	1393.20	254717	3548.73	26971	200045	78.54
KAKATCEM	EQ	17-Jan-2024	241.15	242.00	243.95	236.15	239.00	238.20	238.50	19369	46.20	761	11561	59.69
KALAMANDIR	EQ	17-Jan-2024	248.95	248.95	255.00	239.00	242.00	241.00	242.38	898207	2177.10	22222	591224	65.82
KALYANIFRG	BE	17-Jan-2024	431.45	428.00	435.00	424.00	425.00	425.10	429.17	2378	10.21	106	-	-
KALYANKJIL	EQ	17-Jan-2024	367.90	365.30	375.90	357.30	365.00	362.15	363.82	2670645	9716.32	88594	1479807	55.41
KAMATHOTEL	EQ	17-Jan-2024	330.10	335.95	340.00	331.00	338.00	335.55	334.62	304659	1019.45	7094	146519	48.09
KAMDHENU	EQ	17-Jan-2024	455.90	452.50	473.00	440.00	462.20	464.00	460.55	247146	1138.24	3580	100663	40.73
KAMOPAINTS	EQ	17-Jan-2024	194.20	192.55	194.00	186.35	191.80	190.30	191.01	517617	988.70	11450	155497	30.04
KANANIIND	EQ	17-Jan-2024	8.70	8.65	8.65	8.30	8.30	8.30	8.36	2366842	197.80	2447	1304509	55.12
KANORICHEM	EQ	17-Jan-2024	146.55	146.15	146.15	140.85	142.00	142.20	142.84	99068	141.51	3692	46065	46.50
KANPRPLA	EQ	17-Jan-2024	121.15	121.15	123.70	118.00	121.00	121.95	121.60	14529	17.67	413	9267	63.78
KANSAINER	EQ	17-Jan-2024	344.25	341.00	343.70	337.70	339.10	339.35	340.16	380425	1294.04	15018	288842	75.93
KAPSTON	BE	17-Jan-2024	288.35	288.35	288.35	273.95	284.50	281.40	279.90	3548	9.93	132	-	-
KARMAENG	BE	17-Jan-2024	88.65	92.90	93.05	88.60	93.05	93.05	92.58	68293	63.22	426	-	-
KARNIKA	SM	17-Jan-2024	150.40	148.70	148.70	148.70	148.70	148.70	148.70	1600	2.38	1	1600	100.00
KARURVYSYA	EQ	17-Jan-2024	173.20	170.00	173.90	167.20	169.10	169.15	170.64	2150996	3670.44	23712	1133659	52.70
KAVVERITEL	BE	17-Jan-2024	14.45	14.30	14.45	13.80	14.20	14.20	14.17	30976	4.39	163	-	-
KAYA	EQ	17-Jan-2024	334.30	334.00	338.40	327.15	332.90	329.25	332.59	9120	30.33	566	6659	73.02
KAYNES	EQ	17-Jan-2024	2761.00	2724.05	2771.95	2698.60	2735.00	2737.55	2747.92	85173	2340.49	13685	53739	63.09
KBCGLOBAL	EQ	17-Jan-2024	2.30	2.20	2.35	2.20	2.30	2.30	2.27	28162116	640.45	5825	14569640	51.73
KCEIL	ST	17-Jan-2024	221.60	211.10	222.00	211.10	220.00	219.80	215.63	92000	198.38	46	86000	93.48
KCK	SM	17-Jan-2024	35.85	37.60	39.40	37.10	39.40	39.40	38.81	308000	119.52	62	236000	76.62
KCP	EQ	17-Jan-2024	183.55	182.05	183.90	177.80	182.00	182.15	181.01	1109864	2008.98	19196	518179	46.69
KCPSUGIND	BE	17-Jan-2024	35.40	35.00	35.00	34.70	34.70	34.70	34.81	58777	20.46	213	-	-
KDDL	EQ	17-Jan-2024	2766.75	2746.05	2830.00	2720.40	2800.00	2760.00	2745.65	6489	178.16	1779	4570	70.43
KDL	SM	17-Jan-2024	775.00	759.00	784.95	742.50	777.00	780.50	767.81	10800	82.92	25	6000	55.56
KEC	EQ	17-Jan-2024	625.10	621.00	621.00	610.50	615.00	615.20	615.42	254396	1565.60	14290	161773	63.59
KECL	EQ	17-Jan-2024	118.60	117.00	126.80	116.00	123.00	122.95	124.01	1384239	1716.66	14093	566587	40.93
KEEPLEARN	BE	17-Jan-2024	5.50	5.75	5.75	5.75	5.75	5.75	5.75	27996	1.61	139	-	-
KEI	EQ	17-Jan-2024	3062.75	3050.00	3164.00	3020.00	3152.00	3149.95	3123.24	345298	10784.48	35069	145379	42.10
KEL	SM	17-Jan-2024	228.05	220.05	223.00	216.65	221.90	221.70	218.71	56400	123.35	45	38400	68.09
KELLTONTEC	EQ	17-Jan-2024	104.15	102.55	106.05	102.25	103.50	103.00	103.94	1882215	1956.41	15561	585035	31.08
KERNEX	BE	17-Jan-2024	629.40	615.35	645.85	615.10	641.95	638.55	635.99	12315	78.32	305	-	-
KESORAMIND	EQ	17-Jan-2024	169.65	168.10	171.60	166.60	167.05	167.35	168.59	1819476	3067.52	9856	1228597	67.52
KEYFINSERV	BE	17-Jan-2024	131.65	133.60	133.60	130.20	132.00	130.85	130.97	4423	5.79	37	-	-
KFINTECH	EQ	17-Jan-2024	537.45	534.00	536.40	520.00	522.95	522.85	528.75	344780	1823.03	20145	187075	54.26
KHADIM	BE	17-Jan-2024	347.45	347.45	350.10	338.45	347.75	345.90	345.17	16327	56.36	304	-	-
KHAICHEM	EQ	17-Jan-2024	71.55	70.45	72.35	69.30	70.00	70.15	70.80	248734	176.10	3258	126085	50.69
KHAITANLTD	EQ	17-Jan-2024	62.00	63.00	67.90	59.10	59.55	60.40	61.83	50072	30.96	860	25557	51.04
KHANDSE	EQ	17-Jan-2024	29.60	29.15	30.90	29.00	30.45	30.25	29.90	65750	19.66	410	22208	33.78
KHFM	SM	17-Jan-2024	51.85	52.25	52.50	49.55	49.60	49.60	50.35	46500	23.41	14	31000	66.67
KICL	EQ	17-Jan-2024	3420.00	3415.40	3425.00	3354.25	3385.00	3386.15	3384.50	5262	178.09	1109	3737	71.02
KILITCH	EQ	17-Jan-2024	401.35	381.55	410.00	381.55	395.00	393.00	396.77	17078	67.76	787	10540	61.72
KIMS	EQ	17-Jan-2024	2011.30	2009.30	2018.75	1985.40	2006.90	2003.45	2000.38	26268	525.46	4434	13861	52.77
KINGFA	EQ	17-Jan-2024	2249.80	2241.20	2248.00	2200.00	2212.00	2212.85	2223.66	3587	79.76	711	2170	60.50
KIOCL	EQ	17-Jan-2024	381.55	378.00	385.00	372.80	376.50	375.25	379.91	244494	928.86	7457	83760	34.26
KIRIINDUS	EQ	17-Jan-2024	404.40	399.40	406.90	391.35	395.00	394.75	398.32	141642	564.19	2732	86042	60.75
KIRLOSBROS	EQ	17-Jan-2024	897.10	897.10	910.00	875.00	876.00	878.75	885.39	35004	309.92	6042	22978	65.64
KIRLOSENG	EQ	17-Jan-2024	687.60	685.95	690.20	667.00	680.00	680.20	678.59	113397	769.50	12878	47454	41.85
KIRLOSIND	EQ	17-Jan-2024	3880.00	3850.05	3899.00	3828.00	3886.75	3875.00	3846.31	3826	147.16	969	2416	63.15
KIRLPNU	EQ	17-Jan-2024	616.65	616.70	619.30	600.00	605.30	605.10	604.02	180064	1087.62	12551	135643	75.33
KITEX	EQ	17-Jan-2024	224.55	224.00	225.25	220.10	222.90	221.80	222.46	185222	412.04	6953	91986	49.66
KKCL	EQ	17-Jan-2024	773.10	763.00	777.55	751.05	754.00	754.00	760.14	32059	243.69	4785	16654	51.95
KLL	ST	17-Jan-2024	107.60	107.95	112.00	105.00	107.00	106.60	108.16	211200	228.44	130	188800	89.39
KMSUGAR	EQ	17-Jan-2024	30.75	31.00	31.00	30.20	30.40	30.40	30.60	226083	69.19	1795	133468	59.03
KNAGRI	SM	17-Jan-2024	151.15	148.00	148.55	143.00	147.40	144.45	146.24	16000	23.40	18	11200	70.00
KNRCON	EQ	17-Jan-2024	259.75	257.80	258.30	255.50	256.00	256.60	256.69	605568	1554.44	17381	346586	57.23
KODYTECH	SM	17-Jan-2024	730.95	701.00	767.45	694.40	767.45	767.45	708.31	378400	2680.23	373	254400	67.23
KOHINOOR	BE	17-Jan-2024	46.50	46.00	47.20	45.50	45.50	45.70	45.98	55370	25.46	575	-	-
KOKUYOCMLN	EQ	17-Jan-2024	141.65	141.65	142.90	139.05	139.90	140.10	140.35	98949	138.88	1395	59980	60.62
KOLTEPATIL	EQ	17-Jan-2024	558.05	550.50	558.00	530.20	534.90	537.40	545.27	283349	1545.02	22135	154073	54.38
KONTOR	SM	17-Jan-2024	87.95	85.50	87.10	85.50	86.00	86.70	86.52	6000	5.19	5	6000	100.00
KOPRAN	EQ	17-Jan-2024	264.70	261.10	264.05	258.00	258.35	258.85	260.40	217694	566.87	9638	89944	41.32
KORE	SM	17-Jan-2024	447.15	450.00	450.00	431.05	431.05	439.35	443.91	6000	26.63	12	4000	66.67
KOTAKALPHA	EQ	17-Jan-2024	42.74	42.78	43.04	42.16	42.69	42.59	42.67	132683	56.62	1243	77768	58.61
KOTAKBANK	EQ	17-Jan-2024	1848.00	1823.05	1834.65	1776.10	1778.50	1779.65	1796.13	10836883	194644.39	365051	5024290	46.36
KOTAKBKETF	EQ	17-Jan-2024	490.32	489.30	489.30	467.05	474.00	472.21	475.91	328833	1564.96	1670	270435	82.24
KOTAKCONS	EQ	17-Jan-2024	97.36	97.19	97.19	96.50	96.75	96.75	96.72	520	0.50	42	369	70.96
KOTAKGOLD	EQ	17-Jan-2024	53.32	53.14	53.14	52.81	52.97	52.95	52.95	223253	118.22	1314	192276	86.12
KOTAKIT	EQ	17-Jan-2024	38.60	38.30	38.90	38.20	38.88	38.82	38.76	58361	22.62	517	40623	69.61
KOTAKLIQ	EQ	17-Jan-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	999.99	878	8.78	9	601	68.45
KOTAKLOVOL	EQ	17-Jan-2024	17.87	17.80	18.00	17.61	17.73	17.74	17.73	6694	1.19	162	6007	89.74
KOTAKMID50	EQ	17-Jan-2024	135.82	135.86	135.87	133.29	134.44	134.11	134.58	35705	48.05	478	22294	62.44
KOTAKMNC	EQ	17-Jan-2024	24.43	24.40	24.40	24.04	24.23	24.05	24.11	12422	3.00	128	9761	78.58
KOTAKNIFTY	EQ	17-Jan-2024	236.75	235.13	235.54	231.73	232.37	232.10	233.43	79474	185.52	898	67008	84.31
KOTAKNV20	EQ	17-Jan-2024	132.58	132.00	134.00	131.99	132.89	132.71	133.12	26354	35.08	422	13878	52.66
KOTAKPSUBK	EQ	17-Jan-2024	589.87	582.93	589.44	577.29	581.90	581.08	583.98	19454	113.61	764	8911	45.81
KOTAKSILVE	EQ	17-Jan-2024	71.44	71.09	71.10	70.61	70.90	70.82	70.87	15442	10.94	173	13510	87.49
KOTARISUG	EQ	17-Jan-2024	54.30	53.20	54.50	53.20	53.85	53.60	53.92	137371	74.08	1818	81472	59.31
KOTHARIPET	EQ	17-Jan-2024	164.60	161.20	165.00	157.50	161.15	160.60	161.39	234674	378.75	8371	90863	38.72
KOTHARIPRO	EQ	17-Jan-2024	164.30	159.95	162.60	154.25	160.65	160.15	159.97	39557	63.28	1682	17007	42.99
KOTYARK	SM	17-Jan-2024	1266.35	1260.85	1278.95	1204.05	1206.60	1219.90	1240.68	29600	367.24	132	21000	70.95
KPIGREEN	EQ	17-Jan-2024	1422.45	1421.00	1435.00	1401.00	1415.00	1424.45	1420.21	158627	2252.83	13392	85112	53.66
KPIL	EQ	17-Jan-2024	747.95	742.95	753.80	731.55	735.50	736.50	744.84	314114	2339.66	17342	219518	69.88
KPITTECH	EQ	17-Jan-2024	1546.30	1529.95	1554.30	1505.00	1540.00	1541.30	1539.48	699537	10769.26	48633	355418	50.81
KPRMILL	EQ	17-Jan-2024	787.25	783.05	798.25	774.45	795.00	793.40	790.39	360920	2852.69	27329	221402	61.34
KRBL	EQ	17-Jan-2024	377.50	375.00	377.00	368.35	370.85	369.65	371.82	198899	739.54	7745	104397	52.49
KREBSBIO	EQ	17-Jan-2024	76.10	76.50	77.20	75.20	75.20	75.40	75.96	15962	12.12	343	12536	78.54
KRIDHANINF	BE	17-Jan-2024	5.25	5.00	5.00	5.00	5.00	5.00	5.00	78672	3.93	172	-	-
KRISHANA	EQ	17-Jan-2024	246.45	242.05	246.90	242.05	246.00	244.05	244.28	20444	49.94	914	12944	63.31
KRISHCA	SM	17-Jan-2024	231.45	230.05	240.75	230.00	234.90	233.60	237.03	17000	40.30	32	14000	82.35
KRISHIVAL	SM	17-Jan-2024	262.60	250.00	250.00	249.50	249.50	249.65	249.67	1500	3.75	3	1500	100.00
KRISHNADEF	SM	17-Jan-2024	368.05	370.00	370.00	360.00	360.00	360.00	363.43	10000	36.34	19	9500	95.00
KRITI	EQ	17-Jan-2024	122.45	121.75	123.95	116.40	118.20	117.25	119.86	155359	186.21	4163	78438	50.49
KRITIKA	BE	17-Jan-2024	11.75	11.55	11.55	11.55	11.55	11.55	11.55	129389	14.94	701	-	-
KRITINUT	EQ	17-Jan-2024	108.65	105.00	108.55	104.65	106.60	106.00	106.44	44956	47.85	1122	29564	65.76
KRSNAA	EQ	17-Jan-2024	694.20	692.20	700.00	685.00	698.40	697.00	692.04	51521	356.55	4203	30295	58.80
KSB	EQ	17-Jan-2024	3383.15	3383.15	3447.40	3325.00	3361.00	3367.30	3399.02	43101	1465.01	11155	22311	51.76
KSCL	EQ	17-Jan-2024	672.55	672.40	673.00	661.80	667.10	668.75	667.13	98852	659.47	6582	57221	57.89
KSHITIJPOL	BE	17-Jan-2024	6.80	6.75	6.85	6.50	6.75	6.75	6.70	229649	15.38	768	-	-
KSL	EQ	17-Jan-2024	586.45	575.05	617.00	575.05	600.00	600.20	601.63	307978	1852.89	20523	117448	38.14
KSOLVES	EQ	17-Jan-2024	1328.95	1301.05	1335.35	1301.05	1316.50	1323.15	1319.26	22678	299.18	4338	13148	57.98
KTKBANK	EQ	17-Jan-2024	272.30	268.00	272.65	263.20	271.95	270.75	268.34	2685869	7207.23	38494	1001511	37.29
KUANTUM	EQ	17-Jan-2024	175.50	174.95	175.75	173.00	174.40	174.00	174.52	107882	188.28	4286	60587	56.16
L&TFH	EQ	17-Jan-2024	167.50	165.55	170.90	164.00	169.95	169.70	169.47	6209769	10523.71	37432	2753837	44.35
LAGNAM	EQ	17-Jan-2024	91.90	90.05	92.90	90.05	91.25	91.00	91.61	27967	25.62	302	17630	63.04
LAL	EQ	17-Jan-2024	316.75	316.00	317.60	300.95	300.95	300.95	305.96	13497	41.30	624	8324	61.67
LALPATHLAB	EQ	17-Jan-2024	2424.35	2424.35	2441.80	2403.00	2435.00	2437.50	2419.92	229259	5547.89	15455	165282	72.09
LAMBODHARA	EQ	17-Jan-2024	166.45	165.00	172.00	162.65	164.30	165.90	166.97	42634	71.19	1412	19942	46.77
LANDMARK	EQ	17-Jan-2024	856.85	841.60	866.00	823.05	838.00	832.65	847.41	164941	1397.72	31827	85303	51.72
LAOPALA	EQ	17-Jan-2024	355.80	355.90	359.95	354.65	358.00	357.85	357.70	84699	302.97	5557	44300	52.30
LASA	EQ	17-Jan-2024	32.30	32.80	33.90	31.15	33.90	33.65	32.99	243663	80.38	1374	134021	55.00
LATENTVIEW	EQ	17-Jan-2024	470.80	463.80	469.85	459.05	464.80	463.95	464.80	672839	3127.35	20404	275251	40.91
LATTEYS	EQ	17-Jan-2024	25.05	24.50	25.55	24.10	25.20	25.00	24.87	576360	143.35	1057	176535	30.63
LAURUSLABS	EQ	17-Jan-2024	414.80	414.80	415.90	406.50	411.90	411.70	412.29	1214218	5006.11	19994	615644	50.70
LAXMICOT	EQ	17-Jan-2024	31.95	31.95	32.80	30.25	32.35	32.15	31.36	235158	73.76	1108	133395	56.73
LAXMIMACH	EQ	17-Jan-2024	13542.35	13555.50	13623.40	13350.00	13430.00	13405.85	13444.47	2277	306.13	1164	1182	51.91
LCCINFOTEC	BE	17-Jan-2024	3.00	2.90	3.00	2.85	2.90	2.90	2.91	149902	4.36	317	-	-
LEMERITE	SM	17-Jan-2024	42.00	41.60	42.50	41.60	41.80	41.80	41.87	14400	6.03	9	9600	66.67
LEMONTREE	EQ	17-Jan-2024	134.65	133.00	137.25	132.40	133.65	133.85	135.03	3340330	4510.58	36468	1466073	43.89
LEXUS	BE	17-Jan-2024	40.80	40.00	40.90	38.80	38.90	39.00	39.20	37972	14.89	285	-	-
LFIC	EQ	17-Jan-2024	178.00	179.00	179.95	173.55	175.70	175.45	177.36	6496	11.52	256	3609	55.56
LGBBROSLTD	EQ	17-Jan-2024	1303.00	1270.00	1318.80	1269.40	1300.00	1298.00	1299.31	36246	470.95	7697	11149	30.76
LGBFORGE	EQ	17-Jan-2024	12.30	12.30	12.45	12.00	12.35	12.35	12.25	253652	31.07	1133	101187	39.89
LGHL	BE	17-Jan-2024	196.95	199.00	199.00	187.20	197.00	197.00	196.35	1571	3.08	20	-	-
LIBAS	EQ	17-Jan-2024	18.45	18.45	18.55	18.00	18.20	18.10	18.18	181096	32.93	788	106147	58.61
LIBERTSHOE	EQ	17-Jan-2024	310.55	307.90	328.50	304.05	316.10	316.65	322.27	773417	2492.53	34161	223594	28.91
LICHSGFIN	EQ	17-Jan-2024	583.95	582.00	585.35	573.95	574.85	575.25	579.93	2747008	15930.66	43422	1167583	42.50
LICI	EQ	17-Jan-2024	892.55	882.00	918.45	874.00	888.00	887.50	900.50	9015612	81185.19	180779	2885408	32.00
LICMFGOLD	EQ	17-Jan-2024	5726.45	5690.45	5729.90	5552.70	5665.00	5637.10	5654.14	325	18.38	78	124	38.15
LICNETFGSC	EQ	17-Jan-2024	24.62	24.62	24.97	24.01	24.57	24.59	24.62	15994	3.94	187	9075	56.74
LICNETFN50	EQ	17-Jan-2024	239.00	236.92	237.60	235.58	235.62	235.62	237.11	8585	20.36	35	8582	99.97
LICNETFSEN	EQ	17-Jan-2024	799.86	815.86	815.86	784.56	788.07	787.71	791.85	196	1.55	17	191	97.45
LICNFNHGP	EQ	17-Jan-2024	238.03	235.89	247.70	231.42	234.20	234.25	238.19	3576	8.52	74	2460	68.79
LIKHITHA	EQ	17-Jan-2024	276.75	274.75	276.75	267.20	268.50	267.80	270.02	335169	905.02	13559	207343	61.86
LINC	EQ	17-Jan-2024	666.00	669.40	679.95	660.00	660.10	661.40	666.82	8457	56.39	1527	4565	53.98
LINCOLN	EQ	17-Jan-2024	670.45	674.75	678.25	657.00	666.00	663.65	665.01	55123	366.57	7078	32356	58.70
LINDEINDIA	EQ	17-Jan-2024	5552.80	5525.00	5548.65	5425.00	5470.00	5444.25	5482.85	31578	1731.37	7590	18519	58.65
LIQUID	EQ	17-Jan-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	39916	399.16	132	27981	70.10
LIQUIDBEES	EQ	17-Jan-2024	1000.00	995.30	1001.00	995.30	999.99	1000.00	1000.00	3326218	33262.13	9802	2608807	78.43
LIQUIDETF	EQ	17-Jan-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	1254391	12543.91	469	658389	52.49
LIQUIDIETF	EQ	17-Jan-2024	999.99	1000.00	1000.01	999.98	999.98	999.99	1000.00	688332	6883.31	2466	307061	44.61
LIQUIDSBI	EQ	17-Jan-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	999.99	1573	15.73	22	1165	74.06
LLOYDS	SM	17-Jan-2024	94.40	94.40	94.40	94.40	94.40	94.40	94.40	1000	0.94	1	1000	100.00
LLOYDSENGG	EQ	17-Jan-2024	43.75	43.70	45.30	42.75	44.00	43.70	43.70	1714411	749.14	6546	1177227	68.67
LLOYDSME	EQ	17-Jan-2024	590.45	587.00	595.95	570.00	577.60	577.25	583.18	304269	1774.43	20322	168572	55.40
LODHA	EQ	17-Jan-2024	1180.95	1158.00	1160.30	1115.85	1134.90	1129.55	1132.17	549154	6217.38	33967	345649	62.94
LOKESHMACH	EQ	17-Jan-2024	359.40	355.05	363.55	351.00	354.50	353.10	355.42	50216	178.48	3293	30663	61.06
LORDSCHLO	EQ	17-Jan-2024	155.65	157.50	157.60	145.80	151.85	149.35	149.08	165014	246.01	4610	65417	39.64
LOTUSEYE	EQ	17-Jan-2024	92.95	93.90	95.60	85.90	86.30	86.50	90.08	185254	166.88	2066	125714	67.86
LOVABLE	EQ	17-Jan-2024	159.25	157.00	165.00	156.05	158.90	158.70	160.64	71048	114.13	1175	43902	61.79
LOWVOL	EQ	17-Jan-2024	175.67	174.93	174.93	172.91	174.26	173.20	173.83	1207	2.10	45	732	60.65
LOWVOLIETF	EQ	17-Jan-2024	189.07	194.75	194.75	186.80	187.50	187.35	187.64	156235	293.16	747	131532	84.19
LOYALTEX	EQ	17-Jan-2024	684.90	684.90	699.00	663.05	680.00	684.80	682.43	2410	16.45	304	1582	65.64
LPDC	BE	17-Jan-2024	8.40	8.30	8.40	8.00	8.30	8.25	8.21	110209	9.05	237	-	-
LRRPL	SM	17-Jan-2024	33.10	31.70	33.30	31.70	32.00	32.35	32.38	27000	8.74	9	18000	66.67
LT	EQ	17-Jan-2024	3573.50	3555.00	3614.45	3547.70	3575.05	3570.95	3576.80	2699076	96540.43	164051	1661113	61.54
LTFOODS	EQ	17-Jan-2024	203.35	203.00	204.30	198.75	200.40	200.30	200.98	765823	1539.12	14985	420874	54.96
LTGILTBEES	EQ	17-Jan-2024	24.98	24.97	24.98	24.93	24.97	24.96	24.97	554395	138.42	474	542917	97.93
LTIM	EQ	17-Jan-2024	6235.90	6195.00	6324.00	6150.00	6280.00	6275.60	6261.43	472635	29593.71	52972	214858	45.46
LTTS	EQ	17-Jan-2024	5349.80	5374.00	5565.00	5374.00	5538.05	5540.05	5505.79	944092	51979.76	77814	229053	24.26
LUMAXIND	EQ	17-Jan-2024	2472.75	2475.00	2493.45	2410.00	2435.00	2439.50	2444.57	8784	214.73	2034	4584	52.19
LUMAXTECH	EQ	17-Jan-2024	386.15	383.05	389.60	376.35	389.45	387.25	382.70	186149	712.38	12277	90277	48.50
LUPIN	EQ	17-Jan-2024	1387.65	1384.65	1407.00	1379.25	1402.00	1399.80	1398.54	792567	11084.35	43062	452075	57.04
LUXIND	EQ	17-Jan-2024	1289.45	1289.45	1294.30	1278.50	1283.00	1283.05	1283.57	52560	674.65	6896	28927	55.04
LXCHEM	EQ	17-Jan-2024	278.65	276.95	279.70	273.75	276.00	275.20	275.99	534564	1475.37	14326	280395	52.45
LYKALABS	BE	17-Jan-2024	123.05	119.00	123.45	118.00	121.50	121.10	120.73	39401	47.57	371	-	-
LYPSAGEMS	BE	17-Jan-2024	6.80	6.95	7.05	6.75	6.90	6.80	6.95	173802	12.09	207	-	-
M&M	EQ	17-Jan-2024	1620.35	1612.00	1615.00	1591.00	1595.00	1597.70	1600.90	2548169	40793.66	121110	1676809	65.80
M&MFIN	EQ	17-Jan-2024	282.15	279.55	282.50	275.55	279.00	279.35	278.80	7075990	19727.81	59702	4433970	62.66
M&MFIN	N2	17-Jan-2024	1070.00	1074.98	1074.98	1066.00	1070.00	1070.00	1071.09	356	3.81	11	256	71.91
MAANALU	EQ	17-Jan-2024	148.80	146.80	148.95	145.00	146.10	146.30	146.35	44710	65.43	1440	29442	65.85
MACPOWER	BE	17-Jan-2024	719.65	717.80	733.00	700.00	733.00	730.35	713.13	16799	119.80	561	-	-
MADHAV	BE	17-Jan-2024	68.35	68.00	68.00	64.95	66.00	65.15	66.03	26911	17.77	296	-	-
MADHAVBAUG	SM	17-Jan-2024	218.00	216.55	223.25	216.55	223.00	223.00	220.75	5200	11.48	12	4400	84.62
MADHUCON	BE	17-Jan-2024	9.05	9.45	9.50	8.90	9.50	9.50	9.39	533299	50.08	483	-	-
MADHUSUDAN	SM	17-Jan-2024	127.00	125.10	127.35	123.00	127.35	127.35	124.65	20000	24.93	9	16000	80.00
MADRASFERT	EQ	17-Jan-2024	111.70	109.85	114.50	108.60	111.80	112.00	112.09	2175693	2438.80	15327	387426	17.81
MAFANG	EQ	17-Jan-2024	71.84	71.79	72.14	71.01	71.31	71.12	71.22	1053777	750.52	5658	880814	83.59
MAGADSUGAR	EQ	17-Jan-2024	653.50	669.00	669.00	639.85	654.70	648.75	652.67	16017	104.54	2153	5510	34.40
MAGNUM	EQ	17-Jan-2024	67.20	66.05	68.50	64.50	68.00	67.20	67.23	235744	158.48	1513	146210	62.02
MAGSON	SM	17-Jan-2024	123.40	122.40	122.40	116.55	116.55	116.55	119.48	4000	4.78	2	4000	100.00
MAHABANK	EQ	17-Jan-2024	50.00	49.80	51.60	48.70	50.00	49.85	50.46	72215253	36441.68	81816	24268003	33.61
MAHAPEXLTD	EQ	17-Jan-2024	144.25	144.25	144.25	139.80	141.05	141.05	141.51	11426	16.17	503	8026	70.24
MAHASTEEL	EQ	17-Jan-2024	112.30	111.80	111.80	108.00	109.25	109.50	109.81	75897	83.35	1045	43563	57.40
MAHEPC	EQ	17-Jan-2024	134.95	135.90	138.25	134.10	135.10	135.50	135.92	79870	108.56	2184	34899	43.69
MAHESHWARI	EQ	17-Jan-2024	78.75	78.85	80.00	78.50	79.50	79.55	79.10	30782	24.35	327	20374	66.19
MAHICKRA	SM	17-Jan-2024	114.25	111.00	111.00	111.00	111.00	111.00	111.00	1500	1.67	1	1500	100.00
MAHKTECH	EQ	17-Jan-2024	12.86	12.75	12.75	12.43	12.62	12.59	12.56	5050072	634.47	6264	2748773	54.43
MAHLIFE	EQ	17-Jan-2024	577.05	573.90	574.95	565.30	570.70	570.30	569.70	161133	917.98	7804	77397	48.03
MAHLOG	EQ	17-Jan-2024	437.20	435.00	439.90	428.25	436.80	437.55	434.24	271202	1177.67	14749	124026	45.73
MAHSCOOTER	EQ	17-Jan-2024	7854.45	7760.05	7949.95	7760.05	7810.00	7798.45	7850.09	6108	479.48	2519	2889	47.30
MAHSEAMLES	EQ	17-Jan-2024	1011.10	972.30	1018.60	971.65	980.50	986.85	997.13	188396	1878.56	16433	104946	55.71
MAITHANALL	EQ	17-Jan-2024	1176.70	1161.00	1205.30	1134.55	1145.00	1139.05	1166.65	124655	1454.29	12501	61265	49.15
MAITREYA	SM	17-Jan-2024	204.40	194.20	194.20	194.20	194.20	194.20	194.20	1600	3.11	1	1600	100.00
MAKEINDIA	EQ	17-Jan-2024	112.48	109.10	111.97	109.10	111.02	110.95	111.15	16477	18.31	418	11668	70.81
MAKS	ST	17-Jan-2024	84.80	81.05	82.35	81.05	82.10	82.10	81.95	6000	4.92	4	6000	100.00
MAL	SM	17-Jan-2024	51.30	50.80	51.60	50.80	51.30	51.20	51.11	17600	9.00	11	16000	90.91
MALLCOM	EQ	17-Jan-2024	1075.75	1072.00	1093.90	1063.10	1078.00	1080.10	1073.08	5766	61.87	1165	3118	54.08
MALUPAPER	EQ	17-Jan-2024	50.00	52.45	52.45	48.75	48.75	49.15	50.27	171003	85.96	1211	91389	53.44
MANAKALUCO	EQ	17-Jan-2024	29.65	29.75	30.00	28.50	28.90	28.75	28.92	158683	45.89	1566	102640	64.68
MANAKCOAT	BE	17-Jan-2024	31.85	31.70	31.70	31.25	31.45	31.45	31.50	16827	5.30	42	-	-
MANAKSIA	EQ	17-Jan-2024	133.90	132.50	134.50	132.00	133.20	132.65	133.14	122317	162.85	2901	63510	51.92
MANAKSTEEL	EQ	17-Jan-2024	57.90	57.40	58.40	56.70	56.90	57.05	57.41	251007	144.10	1997	188039	74.91
MANALIPETC	EQ	17-Jan-2024	79.40	79.50	80.45	78.05	78.80	78.90	79.40	886879	704.17	6082	335626	37.84
MANAPPURAM	EQ	17-Jan-2024	174.70	172.90	177.05	171.10	173.80	173.15	174.00	8693065	15126.01	47613	4210941	48.44
MANAV	SM	17-Jan-2024	14.15	14.85	14.85	14.15	14.85	14.85	14.77	36000	5.32	4	36000	100.00
MANGALAM	EQ	17-Jan-2024	104.25	104.50	105.45	100.65	101.25	101.70	102.57	48620	49.87	688	31107	63.98
MANGCHEFER	EQ	17-Jan-2024	127.55	127.25	130.70	125.00	125.10	125.70	127.59	1083685	1382.66	8859	447084	41.26
MANGLMCEM	EQ	17-Jan-2024	642.30	642.30	650.10	629.00	629.50	630.35	635.52	94331	599.49	4486	61292	64.98
MANINDS	EQ	17-Jan-2024	374.50	377.40	397.05	368.10	390.00	387.95	386.40	1074767	4152.94	32740	371731	34.59
MANINFRA	EQ	17-Jan-2024	222.40	220.00	223.90	216.15	222.80	221.90	221.15	773747	1711.16	12125	458842	59.30
MANKIND	EQ	17-Jan-2024	2219.20	2229.95	2229.95	2190.00	2197.00	2199.45	2202.09	206189	4540.46	26908	151235	73.35
MANOMAY	EQ	17-Jan-2024	197.10	196.05	203.00	190.20	200.50	200.00	199.04	31955	63.60	1351	19083	59.72
MANORAMA	EQ	17-Jan-2024	1994.05	1994.05	2015.95	1932.05	1986.70	1971.50	1984.11	15273	303.03	2304	9017	59.04
MANORG	EQ	17-Jan-2024	405.70	405.00	408.65	394.00	398.75	396.35	400.11	10738	42.96	646	7406	68.97
MANUGRAPH	BE	17-Jan-2024	24.15	24.60	24.60	23.00	23.45	23.45	23.28	19511	4.54	67	-	-
MANYAVAR	EQ	17-Jan-2024	1198.45	1195.00	1195.75	1157.20	1162.40	1162.95	1176.94	432897	5094.94	24461	338611	78.22
MAPMYINDIA	EQ	17-Jan-2024	2036.95	2000.00	2023.35	1976.10	1994.75	1987.40	1994.90	148257	2957.57	21864	84774	57.18
MARALOVER	EQ	17-Jan-2024	76.20	76.20	78.00	74.25	75.50	75.10	76.30	44045	33.60	565	21107	47.92
MARATHON	EQ	17-Jan-2024	416.80	415.85	418.50	410.00	412.50	411.95	415.09	53709	222.94	4881	29271	54.50
MARCO	SM	17-Jan-2024	59.25	59.00	59.40	57.00	57.00	57.55	58.20	51000	29.68	17	42000	82.35
MARICO	EQ	17-Jan-2024	531.55	530.00	533.00	523.30	527.95	527.70	527.94	909008	4799.06	29104	408658	44.96
MARINE	BE	17-Jan-2024	95.05	95.00	95.00	91.70	93.70	93.00	93.22	195814	182.53	1561	-	-
MARINETRAN	SM	17-Jan-2024	41.25	43.50	43.50	41.00	42.00	41.90	42.17	40000	16.87	10	24000	60.00
MARKSANS	EQ	17-Jan-2024	160.20	158.05	160.65	152.50	154.90	153.85	155.03	2509621	3890.59	38714	1522557	60.67
MARSHALL	EQ	17-Jan-2024	45.55	45.00	45.95	43.45	45.10	44.65	44.65	302780	135.18	974	177712	58.69
MARUTI	EQ	17-Jan-2024	10183.55	10124.00	10161.80	9996.45	10000.00	10051.70	10070.60	610250	61455.84	72635	374562	61.38
MASFIN	EQ	17-Jan-2024	960.15	967.25	987.80	959.70	966.00	972.50	971.58	683112	6637.00	36334	208161	30.47
MASKINVEST	BE	17-Jan-2024	76.50	76.50	77.00	76.50	76.55	76.55	76.70	411	0.32	11	-	-
MASPTOP50	EQ	17-Jan-2024	35.42	35.43	35.43	35.10	35.25	35.11	35.15	267865	94.14	816	237432	88.64
MASTEK	EQ	17-Jan-2024	2893.55	2875.05	2989.00	2839.55	2940.00	2932.25	2936.19	224437	6589.89	25458	67628	30.13
MASTER	SM	17-Jan-2024	142.60	141.00	141.00	141.00	141.00	141.00	141.00	2000	2.82	2	2000	100.00
MATRIMONY	EQ	17-Jan-2024	564.30	564.30	572.70	560.60	564.80	563.35	567.63	36168	205.30	3998	25993	71.87
MAWANASUG	EQ	17-Jan-2024	97.05	97.05	98.20	94.70	97.00	96.75	97.05	135727	131.72	1392	77312	56.96
MAXESTATES	EQ	17-Jan-2024	300.50	298.80	307.95	294.55	297.00	298.00	299.41	123025	368.35	8089	68250	55.48
MAXHEALTH	EQ	17-Jan-2024	718.20	711.00	742.50	705.00	727.20	731.85	726.56	2519522	18305.88	58830	1771181	70.30
MAXIND	EQ	17-Jan-2024	211.95	209.90	214.00	206.10	209.10	209.35	209.79	94142	197.50	2160	52352	55.61
MAYURUNIQ	EQ	17-Jan-2024	567.25	562.00	570.10	555.50	563.05	563.30	562.17	56870	319.70	5949	28826	50.69
MAZDA	EQ	17-Jan-2024	1521.70	1516.00	1516.00	1468.50	1489.00	1479.05	1485.40	17770	263.96	3206	7304	41.10
MAZDOCK	EQ	17-Jan-2024	2326.00	2329.25	2420.00	2281.10	2390.00	2389.10	2383.84	2306597	54985.69	116102	476162	20.64
MBAPL	EQ	17-Jan-2024	284.35	281.90	285.00	278.00	279.75	279.95	281.85	12001	33.83	691	7999	66.65
MBECL	BE	17-Jan-2024	6.35	6.25	6.25	6.25	6.25	6.25	6.25	3969	0.25	19	-	-
MBLINFRA	BE	17-Jan-2024	49.50	48.55	48.55	48.55	48.55	48.55	48.55	38492	18.69	90	-	-
MCDOWELL-N	EQ	17-Jan-2024	1110.00	1101.00	1114.50	1086.35	1095.50	1095.45	1101.38	647461	7131.00	43295	332179	51.30
MCL	BE	17-Jan-2024	42.05	41.55	42.50	40.20	41.00	40.65	40.98	54210	22.21	435	-	-
MCLEODRUSS	BE	17-Jan-2024	26.10	25.65	26.25	25.00	25.85	25.70	25.61	367445	94.09	908	-	-
MCON	SM	17-Jan-2024	152.95	160.25	160.25	155.00	160.00	160.00	158.81	4000	6.35	4	3000	75.00
MCX	EQ	17-Jan-2024	3163.00	3130.00	3225.00	3120.00	3162.55	3148.00	3169.63	466334	14781.05	36476	109890	23.56
MDL	SM	17-Jan-2024	92.90	93.00	94.00	88.25	88.60	88.65	91.35	28000	25.58	14	26000	92.86
MEDANTA	EQ	17-Jan-2024	1000.85	1009.00	1049.35	1000.00	1033.50	1029.90	1033.70	578347	5978.35	39901	251879	43.55
MEDICAMEQ	EQ	17-Jan-2024	568.40	568.40	568.95	554.05	556.00	557.45	560.67	22917	128.49	2029	15961	69.65
MEDICO	EQ	17-Jan-2024	87.70	86.40	87.30	83.50	85.05	85.05	84.62	640640	542.14	1189	419035	65.41
MEDPLUS	EQ	17-Jan-2024	738.60	735.05	747.45	731.75	738.00	744.05	738.03	50075	369.57	7799	30839	61.59
MEGAFLEX	SM	17-Jan-2024	44.70	43.90	43.90	42.50	42.50	42.50	43.20	6000	2.59	2	6000	100.00
MEGASOFT	BE	17-Jan-2024	63.70	63.00	63.00	62.45	62.45	62.45	62.54	45731	28.60	116	-	-
MEGASTAR	EQ	17-Jan-2024	364.90	364.90	368.00	358.20	363.40	362.20	361.54	14614	52.84	1216	7894	54.02
MELSTAR	BZ	17-Jan-2024	5.65	5.70	5.75	5.70	5.75	5.75	5.73	1797	0.10	5	-	-
MENONBE	EQ	17-Jan-2024	139.70	139.45	139.55	135.90	137.10	136.40	137.77	120578	166.12	2596	70914	58.81
MEP	BE	17-Jan-2024	15.90	15.85	15.85	15.10	15.40	15.25	15.30	539863	82.60	748	-	-
METROBRAND	EQ	17-Jan-2024	1254.05	1252.00	1255.60	1210.90	1220.00	1226.90	1237.58	53611	663.48	8699	25028	46.68
METROPOLIS	EQ	17-Jan-2024	1555.75	1544.00	1572.00	1512.15	1571.30	1567.30	1553.81	191531	2976.03	11625	65532	34.21
MFSL	EQ	17-Jan-2024	918.85	915.80	947.25	914.00	929.00	927.95	934.84	1348443	12605.78	42290	729591	54.11
MGEL	EQ	17-Jan-2024	20.45	20.70	21.40	20.00	20.60	20.75	20.73	430973	89.35	1329	305845	70.97
MGL	EQ	17-Jan-2024	1262.70	1257.95	1274.95	1240.40	1256.40	1255.90	1261.67	564413	7121.04	31424	135024	23.92
MHHL	SM	17-Jan-2024	65.00	63.50	63.50	63.50	63.50	63.50	63.50	1500	0.95	1	1500	100.00
MHLXMIRU	BE	17-Jan-2024	291.90	291.90	294.00	280.10	290.95	290.95	289.40	598	1.73	25	-	-
MHRIL	EQ	17-Jan-2024	395.10	392.90	392.90	386.00	390.00	390.00	389.74	122651	478.02	7433	59380	48.41
MICEL	BE	17-Jan-2024	35.75	35.30	35.65	34.15	35.00	34.90	34.73	182103	63.25	1537	-	-
MICROPRO	SM	17-Jan-2024	56.10	56.10	57.30	55.75	56.90	56.50	56.43	33600	18.96	21	25600	76.19
MID150BEES	EQ	17-Jan-2024	180.40	179.99	180.09	178.00	178.66	178.47	178.97	387549	693.61	4959	190445	49.14
MIDCAPETF	EQ	17-Jan-2024	17.73	17.70	17.73	17.50	17.58	17.55	17.62	465443	82.00	3782	361201	77.60
MIDCAPIETF	EQ	17-Jan-2024	179.79	178.99	179.75	178.10	178.50	178.44	178.83	21277	38.05	692	15620	73.41
MIDHANI	EQ	17-Jan-2024	409.95	407.90	444.70	402.30	433.90	433.25	434.76	7065993	30720.26	113287	1712184	24.23
MIDSELIETF	EQ	17-Jan-2024	142.37	141.61	141.89	140.61	140.95	140.90	141.17	65961	93.12	285	26150	39.64
MILTON	SM	17-Jan-2024	35.45	36.90	37.20	36.90	37.20	37.20	37.15	52800	19.62	12	52800	100.00
MINDACORP	EQ	17-Jan-2024	384.20	381.50	405.00	377.00	402.50	400.65	393.07	1585112	6230.66	33749	622594	39.28
MINDPOOL	ST	17-Jan-2024	67.45	64.20	64.20	64.20	64.20	64.20	64.20	1000	0.64	1	1000	100.00
MINDSPACE	RR	17-Jan-2024	331.04	331.92	333.79	329.29	330.00	330.92	331.33	449152	1488.17	7363	411028	91.51
MINDTECK	EQ	17-Jan-2024	243.90	236.65	246.00	234.20	241.60	240.50	240.71	123527	297.34	7599	41447	33.55
MIRCELECTR	BE	17-Jan-2024	16.50	16.20	17.30	15.95	17.00	16.95	16.90	1115959	188.64	787	-	-
MIRZAINT	EQ	17-Jan-2024	61.30	59.90	61.35	58.00	58.90	59.10	60.13	4448979	2675.01	19209	1069673	24.04
MITCON	EQ	17-Jan-2024	109.05	109.00	113.15	103.10	106.20	107.75	108.18	128928	139.48	1710	67286	52.19
MITTAL	EQ	17-Jan-2024	2.30	2.30	2.30	2.20	2.25	2.25	2.26	6182033	139.58	3152	3020916	48.87
MKPL	EQ	17-Jan-2024	38.90	35.05	42.75	35.05	42.75	42.75	38.30	15696105	6011.57	12241	5931229	37.79
MMFL	EQ	17-Jan-2024	955.30	950.00	965.20	940.70	955.00	958.70	956.00	29948	286.30	3559	17545	58.58
MMP	EQ	17-Jan-2024	207.75	204.65	210.00	202.80	210.00	206.50	206.48	26592	54.91	1259	16660	62.65
MMTC	EQ	17-Jan-2024	68.10	67.20	71.00	66.20	68.30	67.90	68.73	9343459	6421.96	28523	2385848	25.53
MODIRUBBER	BE	17-Jan-2024	92.90	96.45	96.45	88.25	91.75	91.45	90.35	5228	4.72	95	-	-
MODISONLTD	EQ	17-Jan-2024	128.25	130.00	130.00	125.10	126.15	126.15	127.74	57360	73.27	2537	29775	51.91
MOGSEC	EQ	17-Jan-2024	54.17	54.20	54.26	54.19	54.19	54.23	54.23	26448	14.34	65	21792	82.40
MOHEALTH	EQ	17-Jan-2024	32.83	32.70	33.50	32.50	32.52	32.62	32.80	15593	5.11	295	8623	55.30
MOHITIND	EQ	17-Jan-2024	21.90	21.90	21.90	20.40	21.00	20.95	21.00	74115	15.56	328	59110	79.75
MOIL	EQ	17-Jan-2024	335.10	330.45	342.00	324.10	327.50	328.75	332.45	6770570	22508.73	77554	2030482	29.99
MOKSH	BE	17-Jan-2024	15.00	14.25	15.00	14.25	14.80	14.75	14.65	125325	18.36	642	-	-
MOL	EQ	17-Jan-2024	85.90	84.80	85.70	83.55	84.10	84.00	84.66	1091927	924.43	6539	456258	41.78
MOLDTECH	EQ	17-Jan-2024	274.25	270.55	274.25	268.55	270.90	271.20	271.82	93690	254.66	7643	42488	45.35
MOLDTKPAC	EQ	17-Jan-2024	880.45	880.05	884.70	871.00	877.45	877.30	878.68	33707	296.18	5467	18381	54.53
MOLOWVOL	EQ	17-Jan-2024	33.30	33.21	33.24	33.00	33.02	33.02	33.09	1697	0.56	55	1524	89.81
MOM100	EQ	17-Jan-2024	50.82	52.35	52.50	50.10	50.50	50.74	50.50	189933	95.92	2572	129607	68.24
MOM30IETF	EQ	17-Jan-2024	28.29	28.25	28.48	27.96	28.05	28.04	28.09	541901	152.24	1073	460555	84.99
MOM50	EQ	17-Jan-2024	223.79	221.60	221.87	219.46	221.67	220.10	220.49	3271	7.21	137	2376	72.64
MOMENTUM	EQ	17-Jan-2024	28.17	28.10	28.20	27.79	27.91	27.91	28.03	52721	14.78	249	41045	77.85
MOMOMENTUM	EQ	17-Jan-2024	56.42	56.20	56.92	55.51	56.37	55.90	55.67	100184	55.77	339	85136	84.98
MON100	EQ	17-Jan-2024	135.72	136.50	136.50	134.80	135.39	135.33	135.64	439490	596.12	6224	236180	53.74
MONARCH	EQ	17-Jan-2024	498.25	487.85	502.65	481.10	497.00	498.80	493.22	211808	1044.69	9687	77023	36.36
MONIFTY500	EQ	17-Jan-2024	19.91	19.94	19.94	19.54	19.60	19.59	19.64	844538	165.89	2114	487974	57.78
MONOPHARMA	SM	17-Jan-2024	48.05	47.00	47.00	47.00	47.00	47.00	47.00	4000	1.88	1	4000	100.00
MONQ50	EQ	17-Jan-2024	57.26	58.00	58.00	56.36	57.00	56.94	57.16	24041	13.74	422	11733	48.80
MONTECARLO	EQ	17-Jan-2024	699.90	699.80	705.50	693.65	698.50	695.35	698.66	16410	114.65	1737	8039	48.99
MOQUALITY	EQ	17-Jan-2024	164.12	164.12	164.13	163.00	163.31	163.31	163.81	601	0.98	11	571	95.01
MORARJEE	EQ	17-Jan-2024	26.45	26.00	27.00	25.10	25.65	25.55	26.22	175867	46.11	1345	112041	63.71
MOREPENLAB	EQ	17-Jan-2024	47.50	47.00	47.30	45.65	46.30	46.25	46.59	4469710	2082.26	13499	1595924	35.71
MOS	SM	17-Jan-2024	96.55	95.00	110.50	94.90	104.00	104.35	105.45	902400	951.62	428	451200	50.00
MOTHERSON	EQ	17-Jan-2024	109.35	107.00	109.70	106.55	107.75	108.10	108.38	17383298	18839.29	62144	10153405	58.41
MOTILALOFS	EQ	17-Jan-2024	1485.15	1472.35	1527.00	1455.20	1492.55	1505.40	1506.45	278356	4193.29	19591	106274	38.18
MOTISONS	EQ	17-Jan-2024	229.20	220.00	235.00	215.80	227.80	230.55	227.97	4307696	9820.07	36402	1496976	34.75
MOTOGENFIN	BE	17-Jan-2024	44.00	44.00	44.30	43.00	43.45	43.20	43.41	10963	4.76	118	-	-
MOVALUE	EQ	17-Jan-2024	83.57	83.00	83.94	81.00	82.00	81.56	82.03	86189	70.70	1186	76204	88.41
MOXSH	SM	17-Jan-2024	120.00	123.80	124.00	114.00	114.00	114.00	120.60	2400	2.89	3	2400	100.00
MPHASIS	EQ	17-Jan-2024	2603.50	2555.00	2643.30	2549.95	2625.10	2627.00	2615.36	379998	9938.31	39550	130172	34.26
MPSLTD	EQ	17-Jan-2024	1673.15	1673.15	1708.00	1662.10	1697.25	1689.45	1686.27	5332	89.91	1206	2740	51.39
MPTODAY	SM	17-Jan-2024	35.45	33.70	33.70	33.70	33.70	33.70	33.70	14000	4.72	7	14000	100.00
MRF	EQ	17-Jan-2024	136594.70	136229.00	150254.15	134000.05	134600.05	134878.30	139664.71	37455	52311.42	19327	9208	24.58
MRO-TEK	EQ	17-Jan-2024	63.95	63.80	65.35	62.45	62.60	63.00	63.84	18263	11.66	437	11459	62.74
MRPL	EQ	17-Jan-2024	174.05	171.05	176.60	168.35	171.35	171.20	172.53	6900079	11904.81	45558	1548060	22.44
MSPL	BE	17-Jan-2024	25.50	25.90	25.90	25.20	25.35	25.35	25.58	238728	61.06	164	-	-
MSTCLTD	EQ	17-Jan-2024	916.90	902.00	996.00	890.00	979.45	975.05	965.93	3547742	34268.68	79217	872451	24.59
MSUMI	EQ	17-Jan-2024	62.90	62.50	63.00	61.55	61.80	61.90	62.25	6129243	3815.53	40336	3713747	60.59
MTARTECH	EQ	17-Jan-2024	2221.00	2218.00	2249.00	2191.25	2200.00	2200.80	2218.90	262652	5828.00	27687	114409	43.56
MTEDUCARE	BE	17-Jan-2024	4.55	4.40	4.55	4.35	4.50	4.50	4.39	232100	10.19	223	-	-
MTNL	EQ	17-Jan-2024	34.85	34.20	36.40	34.00	35.05	35.05	35.35	9759406	3450.41	13274	2572182	26.36
MUFIN	EQ	17-Jan-2024	167.55	169.60	169.60	159.20	163.00	163.05	164.65	164223	270.39	2317	109194	66.49
MUFTI	EQ	17-Jan-2024	269.35	272.40	289.00	270.10	274.50	273.95	281.31	2567758	7223.33	44757	902238	35.14
MUKANDLTD	EQ	17-Jan-2024	189.25	187.00	188.40	182.20	185.00	184.25	184.64	289670	534.84	9619	143513	49.54
MUKTAARTS	BE	17-Jan-2024	97.00	95.10	95.10	95.10	95.10	95.10	95.10	857	0.82	10	-	-
MUNJALAU	EQ	17-Jan-2024	109.40	108.25	109.05	106.05	107.00	106.70	107.40	486431	522.43	3996	292486	60.13
MUNJALSHOW	EQ	17-Jan-2024	161.20	158.90	171.65	158.00	170.45	170.00	166.36	676653	1125.67	17119	333082	49.22
MURUDCERA	BE	17-Jan-2024	54.10	53.90	54.00	53.50	53.50	53.50	53.77	17123	9.21	107	-	-
MUTHOOTCAP	EQ	17-Jan-2024	398.95	393.05	401.20	387.20	388.20	390.70	395.24	57328	226.59	4903	29884	52.13
MUTHOOTFIN	EQ	17-Jan-2024	1437.00	1425.00	1437.80	1412.95	1418.00	1417.00	1424.33	149763	2133.12	13429	49244	32.88
MUTHOOTMF	EQ	17-Jan-2024	235.65	233.95	237.70	232.20	233.00	233.10	234.46	482505	1131.28	13964	261189	54.13
MVGJL	EQ	17-Jan-2024	323.95	317.80	323.30	311.00	316.95	315.50	316.64	125010	395.84	8116	65615	52.49
MWL	SM	17-Jan-2024	125.15	126.00	127.40	125.00	125.00	125.05	125.45	10800	13.55	9	10800	100.00
NABARD	N2	17-Jan-2024	1183.50	1180.55	1180.55	1180.55	1180.55	1180.55	1180.55	11	0.13	2	11	100.00
NACLIND	EQ	17-Jan-2024	79.70	79.45	79.50	78.10	78.75	78.60	78.85	169115	133.34	2373	74608	44.12
NAGAFERT	EQ	17-Jan-2024	13.40	13.40	13.40	12.95	13.25	13.20	13.16	2079219	273.55	2630	1013578	48.75
NAGREEKCAP	BE	17-Jan-2024	17.65	18.50	18.50	18.05	18.05	18.05	18.20	4207	0.77	14	-	-
NAGREEKEXP	BE	17-Jan-2024	66.85	66.60	70.10	63.80	68.70	67.90	68.62	21504	14.76	151	-	-
NAHARCAP	EQ	17-Jan-2024	310.35	302.30	312.00	302.30	308.30	310.50	308.27	4340	13.38	337	2793	64.35
NAHARINDUS	EQ	17-Jan-2024	128.55	128.95	129.30	125.90	127.05	126.40	126.96	65695	83.40	1944	36513	55.58
NAHARPOLY	EQ	17-Jan-2024	227.45	230.00	230.70	225.00	225.80	226.80	228.39	22271	50.86	1430	12016	53.95
NAHARSPING	EQ	17-Jan-2024	287.20	286.00	286.30	280.00	281.90	281.65	282.62	57231	161.75	5093	26205	45.79
NAM-INDIA	EQ	17-Jan-2024	501.40	500.90	500.90	484.40	489.00	486.35	490.71	554902	2722.96	29108	251691	45.36
NARMADA	EQ	17-Jan-2024	22.55	22.30	22.60	22.20	22.20	22.30	22.39	20933	4.69	550	15238	72.79
NATCOPHARM	EQ	17-Jan-2024	831.85	831.00	837.00	816.85	819.50	818.30	824.82	401541	3312.01	30270	256156	63.79
NATHBIOGEN	EQ	17-Jan-2024	208.15	208.15	213.50	206.25	212.95	211.90	211.79	64926	137.50	2864	36702	56.53
NATIONALUM	EQ	17-Jan-2024	138.90	136.75	137.75	133.00	133.70	133.60	134.90	35627473	48061.59	163246	13864447	38.92
NAUKRI	EQ	17-Jan-2024	5212.40	5194.90	5243.60	5133.45	5164.90	5174.20	5183.10	330783	17144.81	36053	198383	59.97
NAVA	EQ	17-Jan-2024	482.65	475.00	479.50	466.90	468.75	469.80	472.97	371927	1759.10	14872	170098	45.73
NAVINFLUOR	EQ	17-Jan-2024	3489.75	3482.20	3510.00	3435.00	3440.00	3445.95	3466.09	185354	6424.53	15919	124415	67.12
NAVINIFTY	EQ	17-Jan-2024	221.25	219.00	222.00	216.80	218.50	218.50	218.39	1015	2.22	60	721	71.03
NAVKARCORP	EQ	17-Jan-2024	116.65	114.75	116.30	111.00	112.15	113.00	114.02	1745515	1990.32	7128	880336	50.43
NAVNETEDUL	EQ	17-Jan-2024	152.60	152.00	152.60	145.90	147.65	148.20	148.80	317259	472.07	11441	168435	53.09
NAZARA	EQ	17-Jan-2024	968.05	958.05	967.25	931.10	936.00	936.75	949.54	382506	3632.06	20877	133997	35.03
NBCC	EQ	17-Jan-2024	90.00	88.95	91.70	87.00	88.40	87.95	89.29	26156102	23355.59	77211	9053692	34.61
NBIFIN	EQ	17-Jan-2024	1884.75	1890.00	1898.00	1850.00	1880.00	1852.70	1877.07	995	18.68	146	586	58.89
NCC	EQ	17-Jan-2024	199.30	197.70	198.80	191.55	193.00	192.95	194.98	5641978	11000.82	56635	2429428	43.06
NCLIND	EQ	17-Jan-2024	222.15	222.95	229.50	217.20	220.00	219.75	221.72	329899	731.45	11022	132829	40.26
NDGL	BE	17-Jan-2024	2395.60	2400.00	2423.90	2350.00	2423.90	2403.55	2394.13	67	1.60	27	-	-
NDL	BE	17-Jan-2024	27.75	27.00	27.85	26.65	27.25	27.30	27.36	123113	33.69	362	-	-
NDLVENTURE	EQ	17-Jan-2024	127.25	126.00	130.75	121.95	123.95	122.55	125.14	28116	35.18	667	21132	75.16
NDRAUTO	BE	17-Jan-2024	847.55	830.60	830.60	830.60	830.60	830.60	830.60	1182	9.82	79	-	-
NDTV	EQ	17-Jan-2024	274.65	263.00	274.50	263.00	268.15	266.05	268.94	833087	2240.48	17584	341275	40.97
NECCLTD	BE	17-Jan-2024	29.60	29.00	29.00	29.00	29.00	29.00	29.00	22990	6.67	144	-	-
NECLIFE	EQ	17-Jan-2024	33.65	33.45	33.70	32.60	33.45	33.35	33.22	873664	290.24	3121	397412	45.49
NELCAST	EQ	17-Jan-2024	163.20	157.00	163.95	157.00	161.40	160.25	160.28	151148	242.26	5888	71295	47.17
NELCO	EQ	17-Jan-2024	822.40	810.00	818.85	798.00	800.00	800.60	807.55	155048	1252.08	12378	67614	43.61
NEOGEN	EQ	17-Jan-2024	1474.45	1452.05	1480.75	1451.95	1477.00	1472.20	1464.72	20001	292.96	4326	11383	56.91
NESCO	EQ	17-Jan-2024	865.90	855.00	879.30	854.05	860.95	859.30	866.58	83945	727.45	9946	46021	54.82
NESTLEIND	EQ	17-Jan-2024	2542.05	2542.05	2557.15	2525.40	2546.15	2543.10	2540.05	801619	20361.56	71524	529434	66.05
NETF	EQ	17-Jan-2024	234.80	234.00	236.00	228.15	228.55	229.47	229.88	4195	9.64	268	3313	78.97
NETWEB	EQ	17-Jan-2024	1419.95	1395.00	1414.90	1375.85	1395.00	1399.15	1400.08	67596	946.40	6960	30878	45.68
NETWORK18	EQ	17-Jan-2024	118.55	114.00	130.40	111.15	130.40	129.70	128.68	22769867	29299.38	36357	8449961	37.11
NEULANDLAB	EQ	17-Jan-2024	5635.60	5599.00	5608.00	5426.80	5534.70	5529.15	5531.99	22171	1226.50	8854	13772	62.12
NEWGEN	BE	17-Jan-2024	900.30	895.00	895.00	855.90	863.00	871.20	872.07	238040	2075.87	14005	-	-
NEWJAISA	SM	17-Jan-2024	143.05	140.65	151.80	140.00	144.00	144.00	146.07	114000	166.52	36	90000	78.95
NEXT50	EQ	17-Jan-2024	555.86	553.80	555.16	548.50	549.73	549.07	550.53	3116	17.15	85	2979	95.60
NEXT50IETF	EQ	17-Jan-2024	56.74	58.45	58.45	56.07	56.35	56.34	56.38	72769	41.03	1409	38915	53.48
NEXTMEDIA	BE	17-Jan-2024	7.85	7.80	7.80	7.70	7.70	7.70	7.74	3155	0.24	20	-	-
NFL	EQ	17-Jan-2024	107.60	107.15	110.95	105.10	108.40	108.75	108.27	29365678	31795.23	95472	6822001	23.23
NGIL	EQ	17-Jan-2024	54.60	54.00	57.90	52.85	55.50	54.90	55.23	113434	62.65	1377	56694	49.98
NGLFINE	EQ	17-Jan-2024	2051.20	2051.30	2092.00	2010.05	2020.00	2027.90	2047.88	2306	47.22	636	1110	48.14
NH	EQ	17-Jan-2024	1260.30	1260.00	1267.00	1247.60	1262.85	1258.75	1257.01	180267	2265.97	28646	106878	59.29
NHAI	N2	17-Jan-2024	1106.19	1107.00	1108.50	1106.00	1107.01	1107.01	1107.20	339	3.75	13	306	90.27
NHAI	N3	17-Jan-2024	1075.00	1028.15	1070.01	1028.15	1070.01	1070.01	1049.08	200	2.10	2	100	50.00
NHAI	N4	17-Jan-2024	1073.32	1097.00	1097.00	1074.13	1082.97	1082.97	1076.09	227	2.44	19	226	99.56
NHAI	N6	17-Jan-2024	1228.66	1233.00	1233.00	1228.60	1229.00	1228.80	1228.82	567	6.97	15	502	88.54
NHAI	NA	17-Jan-2024	1206.99	1208.80	1208.80	1198.00	1198.00	1198.00	1203.40	2	0.02	2	2	100.00
NHAI	NC	17-Jan-2024	1064.99	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	1	0.01	1	1	100.00
NHAI	NE	17-Jan-2024	1158.50	1159.90	1159.90	1159.90	1159.90	1159.90	1159.90	1	0.01	1	1	100.00
NHBTF2014	N6	17-Jan-2024	6679.07	6675.00	6750.00	6630.00	6650.00	6634.15	6674.37	131	8.74	18	98	74.81
NHIT	N1	17-Jan-2024	305.80	305.30	306.70	305.30	305.55	305.55	305.97	307	0.94	6	307	100.00
NHIT	N2	17-Jan-2024	306.46	306.09	306.62	306.09	306.62	306.62	306.56	149	0.46	4	149	100.00
NHIT	N3	17-Jan-2024	410.30	410.00	410.00	408.10	408.50	408.50	408.63	115	0.47	3	115	100.00
NHPC	EQ	17-Jan-2024	72.35	71.45	74.40	70.15	73.25	73.00	72.82	54032963	39345.33	106038	24183107	44.76
NHPC	N6	17-Jan-2024	1324.99	1368.79	1368.79	1320.30	1320.44	1320.56	1322.68	1260	16.67	15	1260	100.00
NIACL	EQ	17-Jan-2024	223.60	221.40	235.00	218.05	222.50	222.80	229.75	3883931	8923.35	32703	1238908	31.90
NIBL	BE	17-Jan-2024	41.85	43.00	43.00	39.75	40.50	39.85	39.89	58430	23.31	285	-	-
NIDAN	SM	17-Jan-2024	36.40	36.80	36.80	35.55	35.55	35.65	36.06	27000	9.74	25	22000	81.48
NIDO	N6	17-Jan-2024	1008.80	996.00	1000.01	996.00	1000.00	1000.00	996.22	462	4.60	3	462	100.00
NIF100BEES	EQ	17-Jan-2024	232.06	232.05	235.00	228.06	235.00	228.52	229.36	25961	59.54	653	20535	79.10
NIF100IETF	EQ	17-Jan-2024	243.94	242.95	242.98	239.90	240.15	240.12	241.45	16406	39.61	514	15043	91.69
NIFMID150	EQ	17-Jan-2024	176.85	174.64	175.93	173.17	174.90	174.26	174.74	2529	4.42	62	2037	80.55
NIFTYBEES	EQ	17-Jan-2024	243.24	240.99	243.00	238.10	238.50	238.38	239.74	6128145	14691.34	72217	4292613	70.05
NIFTYETF	EQ	17-Jan-2024	232.57	232.00	232.57	227.61	227.93	227.86	229.31	138296	317.13	1431	119257	86.23
NIFTYIETF	EQ	17-Jan-2024	241.85	241.69	241.69	236.80	238.05	237.15	238.34	276382	658.73	5711	225216	81.49
NIFTYQLITY	EQ	17-Jan-2024	18.93	18.90	18.95	18.50	18.85	18.82	18.82	32547	6.13	454	14175	43.55
NIITLTD	EQ	17-Jan-2024	118.85	116.80	117.70	115.00	117.15	116.95	116.73	642967	750.53	7069	267329	41.58
NIITMTS	EQ	17-Jan-2024	448.50	440.00	446.00	431.35	435.00	434.95	437.58	147034	643.40	13842	77710	52.85
NILAINFRA	EQ	17-Jan-2024	10.30	10.20	10.25	9.80	9.80	9.80	9.97	2992181	298.19	2683	1310552	43.80
NILASPACES	BE	17-Jan-2024	4.90	4.95	4.95	4.65	4.70	4.70	4.75	402568	19.13	704	-	-
NILKAMAL	EQ	17-Jan-2024	2198.05	2155.60	2214.50	2155.60	2197.70	2191.70	2192.84	2326	51.01	675	1288	55.37
NINSYS	EQ	17-Jan-2024	568.50	567.50	568.50	553.15	563.40	564.20	562.79	4418	24.86	452	2978	67.41
NIPPOBATRY	EQ	17-Jan-2024	699.00	725.00	726.90	694.00	708.90	705.20	706.82	9697	68.54	1023	5963	61.49
NIRAJ	EQ	17-Jan-2024	46.80	46.55	48.00	45.15	47.50	47.05	47.01	101855	47.88	941	62209	61.08
NIRMAN	SM	17-Jan-2024	262.50	254.00	263.50	249.40	249.40	249.80	254.19	41400	105.24	65	30600	73.91
NITCO	BE	17-Jan-2024	37.60	38.35	38.35	38.35	38.35	38.35	38.35	164664	63.15	144	-	-
NITINSPIN	EQ	17-Jan-2024	330.15	324.60	334.95	324.60	330.60	332.35	329.97	124915	412.19	6942	59193	47.39
NITIRAJ	BE	17-Jan-2024	127.00	124.00	127.00	121.10	121.50	124.60	123.95	5130	6.36	62	-	-
NKIND	BE	17-Jan-2024	58.30	58.00	58.00	58.00	58.00	58.00	58.00	2	0.00	1	-	-
NLCINDIA	EQ	17-Jan-2024	227.15	224.00	234.45	222.30	231.20	231.75	231.23	4535522	10487.28	43787	1148871	25.33
NMDC	EQ	17-Jan-2024	212.75	209.85	211.30	205.05	207.20	206.40	208.65	15042898	31387.04	94602	5900125	39.22
NOCIL	EQ	17-Jan-2024	271.35	268.95	271.60	263.95	269.00	269.00	267.85	913677	2447.25	15928	386048	42.25
NOIDATOLL	BE	17-Jan-2024	12.00	12.00	12.00	11.80	11.80	11.80	11.96	32211	3.85	58	-	-
NORBTEAEXP	BE	17-Jan-2024	13.75	13.50	13.50	13.50	13.50	13.50	13.50	964	0.13	7	-	-
NPBET	EQ	17-Jan-2024	254.21	253.10	254.86	242.43	249.11	245.28	245.69	6480	15.92	218	5457	84.21
NPST	ST	17-Jan-2024	2399.00	2395.00	2399.00	2360.00	2360.00	2374.35	2374.83	2000	47.50	18	2000	100.00
NRAIL	EQ	17-Jan-2024	492.55	483.00	514.00	478.15	499.00	499.85	496.46	102876	510.73	9104	55311	53.76
NRBBEARING	EQ	17-Jan-2024	362.35	361.95	363.45	332.05	350.90	342.45	349.58	320668	1120.99	12836	179861	56.09
NRL	EQ	17-Jan-2024	117.75	117.00	121.60	114.35	116.50	116.25	118.20	227206	268.57	3320	117193	51.58
NSIL	EQ	17-Jan-2024	3188.35	3186.40	3190.00	3125.00	3140.00	3130.60	3155.98	1412	44.56	464	978	69.26
NSLNISP	EQ	17-Jan-2024	49.95	49.40	49.75	48.35	48.65	48.55	49.06	6359571	3119.88	16787	3122332	49.10
NTPC	EQ	17-Jan-2024	311.50	309.75	314.10	307.10	309.65	309.30	310.87	13502940	41976.73	170640	7551812	55.93
NTPC	N5	17-Jan-2024	1135.00	1135.00	1152.00	1135.00	1148.40	1148.40	1145.13	300	3.44	3	300	100.00
NTPC	N6	17-Jan-2024	1267.36	1268.00	1270.50	1268.00	1270.00	1270.00	1269.62	161	2.04	8	155	96.27
NTPC	N7	17-Jan-2024	10.70	10.70	10.73	10.70	10.71	10.71	10.72	22806	2.45	127	21458	94.09
NTPC	NC	17-Jan-2024	1159.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	157	1.77	3	157	100.00
NUCLEUS	BE	17-Jan-2024	1561.15	1564.95	1585.00	1530.00	1575.00	1574.80	1567.73	15113	236.93	804	-	-
NURECA	EQ	17-Jan-2024	411.50	408.50	410.90	405.00	405.75	405.15	406.62	28795	117.09	2521	16634	57.77
NUVAMA	EQ	17-Jan-2024	3572.25	3572.25	3575.00	3369.05	3430.00	3437.65	3466.09	161911	5611.98	24373	61192	37.79
NUVOCO	EQ	17-Jan-2024	344.40	343.00	346.20	340.35	342.00	342.45	343.92	222451	765.05	9992	115855	52.08
NV20BEES	EQ	17-Jan-2024	134.55	134.00	134.57	133.39	133.45	133.51	133.83	11314	15.14	276	6389	56.47
NV20IETF	EQ	17-Jan-2024	130.80	133.80	133.80	128.50	130.10	130.00	129.94	100831	131.02	1085	66824	66.27
NXST	RR	17-Jan-2024	131.88	130.50	131.89	129.95	130.50	130.49	130.47	548662	715.84	12793	487094	88.78
NYKAA	EQ	17-Jan-2024	173.10	172.55	173.20	167.60	168.75	168.40	169.69	8391582	14239.87	84093	4578674	54.56
OAL	EQ	17-Jan-2024	398.75	395.55	402.90	386.10	388.05	389.15	393.62	11643	45.83	1504	5389	46.29
OBCL	EQ	17-Jan-2024	61.65	61.00	69.70	61.00	68.10	67.90	67.55	521310	352.12	4620	239199	45.88
OBEROIRLTY	EQ	17-Jan-2024	1527.45	1524.80	1536.95	1497.30	1528.35	1530.75	1526.36	598390	9133.56	47284	233197	38.97
OCCL	EQ	17-Jan-2024	885.85	885.00	893.45	870.45	879.95	873.95	879.73	11154	98.13	1995	5085	45.59
OFSS	EQ	17-Jan-2024	4912.90	4868.00	5109.90	4822.55	5078.70	5086.20	5019.68	676853	33975.88	60858	254590	37.61
OIL	EQ	17-Jan-2024	389.35	385.00	385.00	379.00	380.00	381.35	382.23	2445706	9348.17	64390	1329351	54.35
OILCOUNTUB	BE	17-Jan-2024	53.30	53.90	55.95	52.00	55.95	55.85	55.35	247707	137.11	1492	-	-
OLECTRA	EQ	17-Jan-2024	1671.30	1658.05	1696.65	1611.00	1667.00	1676.00	1667.11	765323	12758.75	32255	260862	34.09
OLIL	SM	17-Jan-2024	82.60	81.00	81.00	79.05	79.10	79.10	80.04	4800	3.84	4	4800	100.00
OMAXAUTO	EQ	17-Jan-2024	72.65	72.30	75.60	69.60	72.35	72.55	73.25	112103	82.12	1205	50427	44.98
OMAXE	EQ	17-Jan-2024	88.15	84.00	91.90	84.00	89.60	89.25	89.58	517158	463.26	3548	249945	48.33
OMFURN	SM	17-Jan-2024	83.00	83.60	84.50	79.10	83.90	83.90	82.88	14400	11.94	6	12000	83.33
OMINFRAL	BE	17-Jan-2024	134.85	136.95	137.50	136.95	137.50	137.50	137.40	184500	253.51	372	-	-
OMKARCHEM	BZ	17-Jan-2024	8.65	8.65	8.95	8.65	8.95	8.95	8.79	14081	1.24	39	-	-
ONDOOR	SM	17-Jan-2024	363.30	363.40	375.00	360.00	364.30	363.75	367.04	40800	149.75	55	31200	76.47
ONELIFECAP	BE	17-Jan-2024	16.60	16.35	16.95	15.90	16.35	16.20	16.26	26406	4.29	127	-	-
ONEPOINT	EQ	17-Jan-2024	62.40	62.00	63.45	58.00	58.95	58.90	60.46	1024370	619.34	6084	641287	62.60
ONGC	EQ	17-Jan-2024	235.10	232.20	237.25	230.70	232.80	232.05	233.81	26010955	60817.03	178364	13915928	53.50
ONMOBILE	EQ	17-Jan-2024	118.80	116.65	120.50	115.15	116.95	116.10	117.81	1525114	1796.68	12468	488862	32.05
ONWARDTEC	EQ	17-Jan-2024	623.20	620.00	624.15	609.55	621.00	617.60	617.43	90950	561.56	7202	47937	52.71
OPTIEMUS	EQ	17-Jan-2024	304.70	304.70	309.20	295.00	302.50	301.55	302.69	121039	366.37	6599	51595	42.63
ORBTEXP	EQ	17-Jan-2024	179.95	181.50	182.55	178.00	178.60	179.45	179.75	9897	17.79	561	6564	66.32
ORCHPHARMA	EQ	17-Jan-2024	745.50	740.00	743.35	721.70	735.45	734.80	733.15	99658	730.64	7884	43859	44.01
ORIANA	SM	17-Jan-2024	538.30	538.30	538.30	516.10	532.00	530.85	531.71	54600	290.31	177	33000	60.44
ORICONENT	EQ	17-Jan-2024	36.15	35.30	38.00	35.20	37.20	37.10	37.05	501090	185.65	2386	261453	52.18
ORIENTALTL	EQ	17-Jan-2024	9.80	9.75	9.85	9.30	9.45	9.50	9.57	113728	10.88	670	72640	63.87
ORIENTBELL	EQ	17-Jan-2024	399.50	398.25	405.80	398.00	401.05	400.20	401.55	22583	90.68	1772	14085	62.37
ORIENTCEM	EQ	17-Jan-2024	271.30	268.65	271.95	261.55	264.95	264.35	265.40	524978	1393.27	15208	257291	49.01
ORIENTCER	EQ	17-Jan-2024	55.75	54.85	55.95	54.30	55.00	54.75	55.00	99274	54.60	1054	62655	63.11
ORIENTELEC	EQ	17-Jan-2024	224.85	224.00	226.95	219.00	219.95	219.95	221.39	761469	1685.82	25561	473077	62.13
ORIENTHOT	EQ	17-Jan-2024	124.40	124.40	124.55	121.40	123.45	122.50	122.89	285531	350.90	4929	144666	50.67
ORIENTLTD	EQ	17-Jan-2024	83.20	82.00	84.45	80.00	81.15	80.65	81.89	16878	13.82	597	11264	66.74
ORIENTPPR	EQ	17-Jan-2024	49.10	47.90	49.20	47.40	47.95	47.80	48.31	4169366	2014.23	10276	1640598	39.35
ORISSAMINE	EQ	17-Jan-2024	6969.50	6864.95	7050.00	6761.00	6789.00	6808.25	6885.89	16134	1110.97	6799	6274	38.89
ORTINLAB	EQ	17-Jan-2024	21.25	20.65	21.65	20.65	20.80	20.80	20.96	21900	4.59	497	13619	62.19
OSIAHYPER	EQ	17-Jan-2024	60.20	60.50	61.60	60.50	61.30	61.30	61.14	10802506	6604.85	10189	1876899	17.37
OSWALAGRO	EQ	17-Jan-2024	36.40	35.80	36.95	35.25	36.45	36.30	36.30	117192	42.54	1126	63626	54.29
OSWALGREEN	EQ	17-Jan-2024	30.40	30.40	30.85	29.90	30.30	30.30	30.38	602967	183.20	3411	206321	34.22
OSWALSEEDS	EQ	17-Jan-2024	51.50	51.55	51.55	48.90	50.20	50.30	50.15	310913	155.92	2206	126967	40.84
PAGEIND	EQ	17-Jan-2024	38261.25	38190.05	38402.00	37384.65	37729.65	37693.45	37808.13	31387	11866.84	13836	13157	41.92
PAISALO	EQ	17-Jan-2024	103.35	102.00	104.50	98.95	101.05	100.80	101.47	2613206	2651.73	15516	1603229	61.35
PAKKA	EQ	17-Jan-2024	253.15	250.00	303.75	246.20	289.00	287.00	280.69	1654702	4644.59	44780	773534	46.75
PALASHSECU	BE	17-Jan-2024	119.00	124.75	124.75	117.00	118.00	118.60	118.40	883	1.05	29	-	-
PALREDTEC	EQ	17-Jan-2024	204.45	204.00	223.85	197.45	215.00	212.65	215.12	257037	552.93	6298	93110	36.22
PANACEABIO	EQ	17-Jan-2024	170.60	169.60	173.30	163.90	168.30	167.40	168.56	606105	1021.68	17852	240261	39.64
PANACHE	EQ	17-Jan-2024	76.05	76.85	76.85	74.00	76.65	74.70	75.27	8472	6.38	138	4714	55.64
PANAMAPET	EQ	17-Jan-2024	332.95	330.00	335.80	325.05	328.00	326.05	330.19	140821	464.98	7515	69330	49.23
PANSARI	EQ	17-Jan-2024	108.80	107.00	112.70	103.10	109.95	106.70	106.97	16988	18.17	279	4960	29.20
PAR	EQ	17-Jan-2024	207.80	209.00	210.40	201.50	209.05	204.05	206.00	62275	128.29	757	34075	54.72
PARACABLES	EQ	17-Jan-2024	91.95	91.85	96.50	91.20	96.50	96.50	95.87	2294553	2199.69	9386	1199390	52.27
PARADEEP	EQ	17-Jan-2024	77.35	76.40	78.50	75.50	75.90	76.00	77.01	5228885	4026.92	16843	2022559	38.68
PARAGMILK	EQ	17-Jan-2024	213.90	213.00	214.75	206.05	208.60	207.05	209.79	920929	1932.03	22849	509843	55.36
PARAGON	SM	17-Jan-2024	163.85	165.00	165.00	155.30	160.00	158.40	159.67	46800	74.73	39	34800	74.36
PARAS	EQ	17-Jan-2024	758.05	750.00	767.75	741.10	754.00	751.90	755.43	287002	2168.11	15912	112598	39.23
PARASPETRO	BE	17-Jan-2024	2.95	2.90	2.90	2.90	2.90	2.90	2.90	689236	19.99	889	-	-
PARIN	SM	17-Jan-2024	118.00	120.00	120.00	120.00	120.00	120.00	120.00	4000	4.80	1	4000	100.00
PARSVNATH	BE	17-Jan-2024	12.10	12.30	12.30	12.10	12.10	12.10	12.28	302539	37.16	269	-	-
PARTYCRUS	SM	17-Jan-2024	129.70	125.05	127.10	123.25	123.25	123.25	124.43	38000	47.29	18	36000	94.74
PASUPTAC	EQ	17-Jan-2024	41.35	40.00	42.00	40.00	40.25	40.75	41.22	222362	91.65	1834	115831	52.09
PATANJALI	EQ	17-Jan-2024	1599.90	1580.00	1598.00	1560.00	1570.00	1566.20	1576.95	1136093	17915.66	20427	912484	80.32
PATELENG	EQ	17-Jan-2024	63.40	62.90	63.75	61.25	62.10	62.35	62.79	4951453	3109.23	14609	2340067	47.26
PATINTLOG	EQ	17-Jan-2024	20.00	19.95	20.20	19.50	19.65	19.60	19.82	365281	72.40	1401	203895	55.82
PATTECH	SM	17-Jan-2024	65.00	62.50	62.60	62.50	62.60	62.60	62.59	22500	14.08	10	22500	100.00
PAVNAIND	EQ	17-Jan-2024	519.10	504.55	533.90	504.55	522.00	519.80	521.06	2243	11.69	359	1028	45.83
PAYTM	EQ	17-Jan-2024	747.35	742.00	769.95	731.40	736.35	736.25	743.25	6597524	49036.14	133596	3385803	51.32
PCBL	EQ	17-Jan-2024	281.60	280.40	290.85	274.40	280.00	278.80	282.54	7346198	20756.27	80378	2623986	35.72
PCJEWELLER	EQ	17-Jan-2024	58.70	58.60	58.60	56.10	56.15	56.30	56.89	3205173	1823.32	11388	1993605	62.20
PDMJEPAPER	EQ	17-Jan-2024	57.00	55.65	56.60	54.20	55.00	54.65	55.34	604852	334.70	3937	253158	41.85
PDSL	EQ	17-Jan-2024	604.35	598.10	620.00	588.80	595.90	595.70	610.62	266630	1628.10	15510	106512	39.95
PEARLPOLY	EQ	17-Jan-2024	30.70	30.45	31.20	29.70	30.00	29.85	30.46	89816	27.36	749	56820	63.26
PEL	EQ	17-Jan-2024	929.10	925.15	926.10	893.50	905.70	902.60	912.57	1184269	10807.32	52024	527438	44.54
PEL	N0	17-Jan-2024	1016.00	1016.00	1016.00	1004.00	1004.00	1010.00	1010.00	1000	10.10	2	0	0.00
PEL	N3	17-Jan-2024	1025.00	1025.00	1025.00	1016.00	1019.00	1018.34	1021.03	432	4.41	10	432	100.00
PENIND	EQ	17-Jan-2024	143.85	139.65	142.00	137.25	138.10	138.15	139.56	1382276	1929.09	14063	608779	44.04
PENINLAND	EQ	17-Jan-2024	56.15	55.00	58.95	54.85	58.80	58.55	58.41	2422812	1415.27	6053	1271080	52.46
PENTAGON	SM	17-Jan-2024	139.70	142.00	143.90	134.00	134.00	136.30	138.56	35000	48.50	35	31000	88.57
PERFECT	SM	17-Jan-2024	38.65	36.80	37.50	36.75	36.75	36.75	36.83	396000	145.83	51	306000	77.27
PERSISTENT	EQ	17-Jan-2024	7619.40	7535.00	7745.00	7525.00	7705.00	7712.40	7684.44	317583	24404.47	38278	154121	48.53
PETRONET	EQ	17-Jan-2024	236.60	235.00	237.50	231.80	232.75	232.75	234.63	3358501	7880.11	37219	1530317	45.57
PFC	EQ	17-Jan-2024	400.45	395.00	402.45	390.00	394.00	392.55	396.38	8845319	35061.15	91553	3473513	39.27
PFC	N3	17-Jan-2024	1185.71	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	33	0.39	1	33	100.00
PFC	N5	17-Jan-2024	1101.00	1100.00	1102.50	1100.00	1102.50	1102.50	1100.06	4131	45.44	8	4011	97.10
PFC	N8	17-Jan-2024	1271.51	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	1	0.01	1	1	100.00
PFIZER	EQ	17-Jan-2024	4268.85	4268.85	4328.00	4202.55	4268.85	4252.95	4269.59	15084	644.02	3979	6668	44.21
PFOCUS	EQ	17-Jan-2024	107.70	107.00	111.40	103.95	108.80	108.80	108.19	180973	195.79	4278	64445	35.61
PFS	EQ	17-Jan-2024	43.35	42.85	45.65	42.60	44.40	44.25	44.53	6705633	2985.95	14174	2529439	37.72
PGEL	EQ	17-Jan-2024	2070.30	2059.85	2140.00	2027.00	2110.00	2117.20	2107.98	50004	1054.08	8137	26324	52.64
PGHH	EQ	17-Jan-2024	17225.75	17256.00	17329.95	17118.00	17200.00	17246.90	17215.23	2957	509.05	1307	1507	50.96
PGHL	EQ	17-Jan-2024	5238.45	5240.00	5240.00	5118.00	5202.00	5212.95	5183.42	10778	558.67	3011	6094	56.54
PGIL	BE	17-Jan-2024	627.35	627.30	634.30	608.00	615.00	613.70	620.41	11517	71.45	603	-	-
PGINVIT	IV	17-Jan-2024	102.26	102.20	102.49	101.30	101.80	101.71	101.98	512068	522.20	9434	418255	81.68
PHANTOMFX	SM	17-Jan-2024	447.05	445.00	445.00	432.15	439.00	436.40	439.25	84000	368.97	225	55800	66.43
PHARMABEES	EQ	17-Jan-2024	17.61	17.60	17.88	17.40	17.45	17.44	17.48	3394158	593.24	12057	2298489	67.72
PHOENIXLTD	EQ	17-Jan-2024	2446.80	2340.00	2436.30	2328.70	2425.00	2418.35	2395.71	589790	14129.65	53334	368015	62.40
PIDILITIND	EQ	17-Jan-2024	2795.55	2789.00	2789.00	2720.80	2764.00	2757.75	2742.23	761187	20873.47	46561	507845	66.72
PIGL	EQ	17-Jan-2024	64.70	63.95	65.95	62.30	64.80	65.15	64.11	43551	27.92	646	25175	57.81
PIIND	EQ	17-Jan-2024	3481.15	3469.00	3469.00	3401.35	3413.00	3420.90	3442.66	274487	9449.65	28721	188825	68.79
PILANIINVS	EQ	17-Jan-2024	3036.85	3049.90	3049.90	2965.00	2972.00	2983.15	3006.65	4959	149.10	983	3037	61.24
PILITA	EQ	17-Jan-2024	13.25	13.25	13.45	13.00	13.05	13.05	13.17	579010	76.25	1358	420958	72.70
PIONEEREMB	BE	17-Jan-2024	58.00	56.05	58.40	56.05	58.25	58.10	57.84	49030	28.36	246	-	-
PITTIENG	EQ	17-Jan-2024	685.95	686.00	691.95	675.50	680.00	677.85	680.10	104660	711.79	9159	60014	57.34
PIXTRANS	EQ	17-Jan-2024	1251.00	1240.00	1300.95	1239.80	1273.35	1268.60	1270.83	12068	153.36	2306	7008	58.07
PKTEA	BE	17-Jan-2024	319.95	335.85	335.85	307.40	323.90	323.90	323.96	706	2.29	49	-	-
PLADAINFO	SM	17-Jan-2024	42.00	41.95	41.95	40.65	41.00	41.00	41.15	12000	4.94	4	6000	50.00
PLASTIBLEN	EQ	17-Jan-2024	296.05	295.00	308.40	290.60	299.20	298.75	302.07	78973	238.55	7858	30522	38.65
PLAZACABLE	BE	17-Jan-2024	115.30	109.55	109.55	109.55	109.55	109.55	109.55	182089	199.48	3078	-	-
PNB	EQ	17-Jan-2024	98.25	97.05	99.95	96.40	97.50	97.20	98.00	98759165	96787.17	206431	29922552	30.30
PNBGILTS	EQ	17-Jan-2024	109.35	109.35	112.50	107.25	110.00	109.95	109.24	1779690	1944.11	13526	559613	31.44
PNBHOUSING	EQ	17-Jan-2024	848.00	839.00	858.95	824.10	833.00	827.55	840.87	890526	7488.18	38832	192575	21.62
PNC	EQ	17-Jan-2024	53.85	54.00	57.50	52.40	53.30	54.25	55.55	427814	237.64	3925	188572	44.08
PNCINFRA	EQ	17-Jan-2024	405.15	413.60	417.95	409.95	414.00	413.85	413.47	2724913	11266.70	44181	807041	29.62
POCL	EQ	17-Jan-2024	752.90	732.00	790.00	720.50	746.00	752.75	765.84	93336	714.80	4225	50019	53.59
PODDARHOUS	BZ	17-Jan-2024	112.25	113.00	113.00	110.00	110.00	110.00	112.08	1707	1.91	17	-	-
PODDARMENT	EQ	17-Jan-2024	362.80	364.50	371.85	359.00	361.35	362.00	364.20	4085	14.88	382	1900	46.51
POKARNA	EQ	17-Jan-2024	486.75	487.00	487.05	476.25	478.00	478.95	480.22	75403	362.10	3691	55452	73.54
POLICYBZR	EQ	17-Jan-2024	881.85	875.00	898.90	862.95	870.25	879.05	884.30	2185056	19322.36	68327	1763345	80.70
POLYCAB	EQ	17-Jan-2024	4340.80	4340.00	4490.00	4328.10	4450.00	4439.30	4428.29	1928680	85407.57	124242	880043	45.63
POLYMED	EQ	17-Jan-2024	1465.10	1458.00	1463.20	1446.05	1457.00	1453.60	1453.45	17515	254.57	3416	9959	56.86
POLYPLEX	EQ	17-Jan-2024	1094.05	1070.00	1083.85	1064.70	1070.20	1071.15	1074.10	94938	1019.73	12325	45126	47.53
PONNIERODE	EQ	17-Jan-2024	415.80	416.20	418.05	404.55	405.05	406.10	409.51	41475	169.85	3063	23112	55.73
POONAWALLA	EQ	17-Jan-2024	492.65	487.00	491.55	481.40	484.45	483.55	485.56	1071918	5204.85	21830	491129	45.82
POWERGRID	EQ	17-Jan-2024	239.05	238.50	241.20	237.70	239.05	239.20	239.36	13620300	32600.88	104816	10244565	75.22
POWERINDIA	EQ	17-Jan-2024	5917.60	5887.60	6025.00	5815.00	5889.90	5870.20	5945.32	58227	3461.78	6501	46240	79.41
POWERMECH	EQ	17-Jan-2024	4912.05	4861.00	4926.55	4827.05	4870.00	4862.35	4888.35	26104	1276.05	5823	12394	47.48
PPAP	EQ	17-Jan-2024	246.80	244.50	244.50	235.40	240.90	238.20	239.62	35338	84.68	2293	18668	52.83
PPL	EQ	17-Jan-2024	474.65	460.00	474.55	455.55	463.50	464.65	466.55	128911	601.44	9732	48334	37.49
PPLPHARMA	EQ	17-Jan-2024	138.20	138.00	140.00	136.20	138.10	137.85	137.74	3934936	5420.00	25001	1687299	42.88
PRAENG	BE	17-Jan-2024	24.60	24.10	24.10	24.10	24.10	24.10	24.10	5396	1.30	20	-	-
PRAJIND	EQ	17-Jan-2024	529.70	525.00	532.65	518.00	523.50	522.35	524.25	620753	3254.29	24497	340152	54.80
PRAKASH	BE	17-Jan-2024	177.95	175.90	177.95	173.50	176.00	175.80	175.59	292378	513.39	2727	-	-
PRAKASHSTL	BE	17-Jan-2024	14.00	13.75	13.75	13.75	13.75	13.75	13.75	172200	23.68	693	-	-
PRAMARA	SM	17-Jan-2024	140.65	138.00	138.00	138.00	138.00	138.00	138.00	4000	5.52	2	4000	100.00
PRAXIS	BE	17-Jan-2024	30.00	29.10	30.00	28.50	28.50	28.75	29.19	31484	9.19	132	-	-
PRECAM	EQ	17-Jan-2024	250.45	249.05	249.50	244.70	247.40	246.55	246.96	77448	191.27	6357	47006	60.69
PRECISION	SM	17-Jan-2024	43.20	42.90	43.40	42.55	43.40	43.20	42.98	22000	9.46	11	20000	90.91
PRECOT	EQ	17-Jan-2024	308.70	315.00	318.85	301.35	310.00	313.80	312.82	11250	35.19	535	7593	67.49
PRECWIRE	EQ	17-Jan-2024	121.70	120.00	127.35	120.00	126.40	126.00	125.22	1205533	1509.57	10842	539357	44.74
PREMEXPLN	EQ	17-Jan-2024	1544.30	1546.85	1572.00	1525.50	1553.00	1557.80	1549.54	30934	479.34	2256	19411	62.75
PREMIERPOL	BE	17-Jan-2024	153.50	153.00	153.00	151.00	151.00	151.00	151.65	3088	4.68	78	-	-
PRESSTONIC	SM	17-Jan-2024	177.20	171.30	181.95	171.05	176.65	177.35	178.12	105600	188.10	64	67200	63.64
PRESTIGE	EQ	17-Jan-2024	1322.70	1302.00	1311.05	1273.00	1295.90	1288.90	1290.57	659790	8515.07	46621	349016	52.90
PRICOLLTD	EQ	17-Jan-2024	368.15	363.05	380.50	342.95	380.50	370.75	358.11	3585928	12841.54	57918	1122592	31.31
PRIMESECU	EQ	17-Jan-2024	183.85	185.95	185.95	174.05	177.90	177.90	179.25	20235	36.27	1127	10377	51.28
PRINCEPIPE	EQ	17-Jan-2024	711.80	709.95	714.90	701.45	704.00	703.95	705.02	178590	1259.10	8526	136222	76.28
PRITI	BE	17-Jan-2024	236.05	236.05	236.05	232.00	234.00	232.95	233.83	18238	42.65	682	-	-
PRITIKA	SM	17-Jan-2024	70.05	69.00	69.00	69.00	69.00	69.00	69.00	6000	4.14	3	6000	100.00
PRITIKAUTO	EQ	17-Jan-2024	32.90	32.00	32.85	31.50	32.25	32.15	32.27	491379	158.57	3033	245623	49.99
PRIVISCL	EQ	17-Jan-2024	1130.90	1130.90	1134.90	1109.00	1133.00	1130.10	1121.14	25170	282.19	2722	11751	46.69
PROLIFE	SM	17-Jan-2024	292.50	275.55	275.55	267.25	268.50	268.50	272.77	4500	12.27	9	3000	66.67
PROPEQUITY	SM	17-Jan-2024	256.00	236.20	249.00	225.00	241.70	241.90	229.96	138000	317.34	58	129000	93.48
PROV	SM	17-Jan-2024	1001.00	985.00	1000.00	985.00	1000.00	1000.00	998.91	2240	22.38	13	2240	100.00
PROZONER	EQ	17-Jan-2024	38.05	37.45	38.90	36.90	37.85	37.65	37.72	1867808	704.63	4847	780095	41.77
PRSMJOHNSN	EQ	17-Jan-2024	181.90	180.40	185.05	176.25	183.40	183.85	181.73	708913	1288.28	14976	306126	43.18
PRUDENT	EQ	17-Jan-2024	1275.50	1270.00	1282.10	1219.00	1235.00	1235.65	1253.14	23429	293.60	4901	12818	54.71
PRUDMOULI	BE	17-Jan-2024	35.05	36.50	36.50	33.30	33.30	33.30	33.52	30957	10.38	125	-	-
PSB	EQ	17-Jan-2024	45.30	44.50	45.25	44.00	44.70	44.55	44.60	3048122	1359.34	7707	816879	26.80
PSPPROJECT	EQ	17-Jan-2024	742.15	741.00	765.00	735.65	740.00	738.25	750.30	327260	2455.43	24548	91416	27.93
PSUBNKBEES	EQ	17-Jan-2024	65.85	65.85	65.85	64.00	64.81	64.74	65.09	1881607	1224.68	10021	1140530	60.61
PSUBNKIETF	EQ	17-Jan-2024	59.65	60.74	60.74	57.15	58.74	58.54	58.85	423972	249.49	1349	213161	50.28
PTC	EQ	17-Jan-2024	197.60	196.00	209.20	194.90	204.50	205.00	205.11	5813655	11924.21	52468	2433568	41.86
PTCIL	EQ	17-Jan-2024	6984.15	6852.00	7682.55	6852.00	7052.00	7166.00	7274.06	70591	5134.83	5825	49045	69.48
PTL	EQ	17-Jan-2024	45.40	45.25	45.40	44.40	44.85	44.65	44.93	154942	69.61	2516	74689	48.20
PULZ	SM	17-Jan-2024	140.50	139.80	140.00	135.00	140.00	137.50	138.65	8000	11.09	4	6000	75.00
PUNJABCHEM	EQ	17-Jan-2024	1188.25	1188.25	1213.45	1175.00	1205.00	1197.35	1197.15	8660	103.67	1432	5116	59.08
PURVA	EQ	17-Jan-2024	225.35	223.30	226.95	217.85	222.35	221.30	222.25	399803	888.57	15443	161752	40.46
PVP	BE	17-Jan-2024	15.20	15.00	15.80	14.70	15.65	15.70	15.47	322086	49.81	647	-	-
PVRINOX	EQ	17-Jan-2024	1505.40	1499.90	1519.35	1490.00	1509.00	1509.40	1508.57	692102	10440.87	28874	329056	47.54
PVTBANIETF	EQ	17-Jan-2024	248.30	245.99	247.01	237.50	237.88	237.82	239.49	504012	1207.05	2352	407132	80.78
PYRAMID	EQ	17-Jan-2024	185.75	184.40	185.95	182.00	183.80	182.40	183.66	111593	204.95	7457	67038	60.07
QFIL	SM	17-Jan-2024	102.00	104.95	122.40	104.95	122.40	122.40	120.25	117000	140.69	102	71000	60.68
QGOLDHALF	EQ	17-Jan-2024	52.83	52.80	52.80	52.18	52.49	52.48	52.50	26964	14.16	237	14677	54.43
QMSMEDI	SM	17-Jan-2024	126.35	127.00	130.00	125.20	125.75	126.10	127.41	21000	26.76	18	18000	85.71
QNIFTY	EQ	17-Jan-2024	2355.50	2312.00	2338.07	2302.00	2310.00	2309.74	2318.54	7007	162.46	135	2821	40.26
QUADPRO	SM	17-Jan-2024	7.30	7.25	7.55	7.20	7.45	7.30	7.35	168000	12.34	14	144000	85.71
QUAL30IETF	EQ	17-Jan-2024	187.85	187.70	187.70	186.31	186.89	186.89	186.96	399	0.75	21	263	65.91
QUESS	EQ	17-Jan-2024	508.95	508.00	516.95	501.85	509.00	509.30	510.18	181446	925.70	14363	77292	42.60
QUICKHEAL	EQ	17-Jan-2024	420.95	411.50	454.95	411.50	440.95	440.75	443.32	1278403	5667.37	96368	271652	21.25
QUICKTOUCH	SM	17-Jan-2024	219.95	211.00	217.10	199.60	217.10	208.50	204.46	54000	110.41	101	21500	39.81
RACE	EQ	17-Jan-2024	359.45	356.50	360.40	352.15	358.00	358.80	358.21	7265	26.02	781	5029	69.22
RADAAN	BE	17-Jan-2024	1.90	1.80	1.80	1.80	1.80	1.80	1.80	11310	0.20	5	-	-
RADHIKAJWE	EQ	17-Jan-2024	50.15	48.50	50.30	48.10	48.45	48.35	48.93	1190146	582.32	5935	577406	48.52
RADIANTCMS	EQ	17-Jan-2024	90.15	88.85	90.45	88.60	89.10	88.90	89.39	329366	294.43	3495	163336	49.59
RADICO	EQ	17-Jan-2024	1657.90	1640.00	1655.00	1590.70	1613.40	1610.85	1618.09	117408	1899.77	13173	56048	47.74
RADIOCITY	EQ	17-Jan-2024	20.25	20.15	21.40	19.85	20.60	20.45	20.85	4726849	985.65	7427	1877957	39.73
RADIOCITY	P1	17-Jan-2024	95.30	95.30	97.00	95.05	95.05	96.50	95.62	528	0.50	14	486	92.05
RAILTEL	EQ	17-Jan-2024	359.45	356.95	368.00	349.20	363.00	362.85	362.23	5747854	20820.63	51123	1462266	25.44
RAIN	EQ	17-Jan-2024	149.45	149.25	151.70	147.15	148.60	149.05	149.81	2770177	4150.04	32503	1193071	43.07
RAINBOW	EQ	17-Jan-2024	1278.90	1277.00	1281.00	1225.60	1260.00	1235.65	1245.00	109860	1367.76	10285	78966	71.88
RAJESHEXPO	EQ	17-Jan-2024	366.80	364.00	364.45	354.00	361.00	359.80	361.34	501197	1811.01	14294	241959	48.28
RAJMET	BE	17-Jan-2024	16.90	16.75	16.75	16.05	16.50	16.35	16.38	4343926	711.67	13173	-	-
RAJRATAN	EQ	17-Jan-2024	768.50	768.55	779.60	759.55	769.90	767.25	769.32	44829	344.88	5647	19452	43.39
RAJRILTD	BE	17-Jan-2024	15.30	15.00	15.60	15.00	15.60	15.60	15.05	234274	35.27	340	-	-
RAJSREESUG	EQ	17-Jan-2024	67.60	67.45	70.00	67.20	69.85	68.85	68.59	136522	93.64	1052	87349	63.98
RAJTV	EQ	17-Jan-2024	66.80	66.80	72.95	64.05	72.50	71.95	71.15	316862	225.46	3231	154042	48.61
RALLIS	EQ	17-Jan-2024	260.60	257.00	263.50	255.50	258.00	256.75	259.68	769620	1998.57	17534	264648	34.39
RAMANEWS	EQ	17-Jan-2024	19.55	19.55	19.80	18.85	19.05	19.15	19.29	172470	33.27	819	77746	45.08
RAMAPHO	EQ	17-Jan-2024	228.25	225.10	233.00	220.40	221.80	221.90	225.58	15169	34.22	884	9545	62.92
RAMASTEEL	EQ	17-Jan-2024	39.40	38.80	39.35	38.00	38.80	38.75	38.78	4422321	1714.99	9515	1719100	38.87
RAMCOCEM	EQ	17-Jan-2024	989.25	985.00	986.85	949.00	952.00	951.65	960.78	567514	5452.58	34029	232856	41.03
RAMCOIND	EQ	17-Jan-2024	235.80	234.00	243.80	229.75	237.35	232.55	236.20	293146	692.43	12497	104991	35.82
RAMCOSYS	EQ	17-Jan-2024	307.15	303.55	322.80	301.15	309.10	310.80	312.89	171187	535.63	11406	45552	26.61
RAMKY	EQ	17-Jan-2024	749.60	750.00	774.00	731.05	760.00	761.10	748.87	139342	1043.49	10990	76987	55.25
RAMRAT	EQ	17-Jan-2024	308.70	305.10	315.60	305.10	312.10	311.65	309.62	80901	250.48	4518	52000	64.28
RANASUG	EQ	17-Jan-2024	23.35	23.35	23.50	23.00	23.20	23.10	23.21	770461	178.81	2698	431460	56.00
RANEENGINE	EQ	17-Jan-2024	398.30	388.05	438.10	385.50	438.10	438.10	422.18	162282	685.12	5625	59361	36.58
RANEHOLDIN	EQ	17-Jan-2024	1260.30	1255.30	1288.40	1242.05	1260.00	1261.30	1265.09	7406	93.69	1562	2599	35.09
RATEGAIN	EQ	17-Jan-2024	743.25	743.00	750.00	725.00	731.00	729.30	735.73	308352	2268.64	21588	158485	51.40
RATNAMANI	EQ	17-Jan-2024	3396.65	3378.65	3386.90	3315.00	3337.00	3347.60	3340.04	19821	662.03	5200	9245	46.64
RATNAVEER	EQ	17-Jan-2024	115.40	114.05	115.60	114.05	114.30	114.45	114.64	245255	281.17	3557	162559	66.28
RAYMOND	EQ	17-Jan-2024	1837.10	1825.05	1830.80	1791.35	1814.80	1814.05	1816.13	216282	3927.96	17672	93635	43.29
RBA	EQ	17-Jan-2024	127.30	125.00	126.50	121.30	122.25	122.00	123.52	4301499	5313.37	26067	2139204	49.73
RBL	EQ	17-Jan-2024	909.05	908.05	909.90	875.00	882.15	881.30	894.36	37263	333.26	5255	11506	30.88
RBLBANK	EQ	17-Jan-2024	293.70	284.50	291.85	278.60	284.20	282.80	286.24	9848102	28189.70	67000	2962418	30.08
RBMINFRA	SM	17-Jan-2024	570.00	575.00	575.00	551.00	551.00	551.00	558.26	4000	22.33	4	3000	75.00
RBZJEWEL	EQ	17-Jan-2024	230.25	225.00	230.00	214.70	220.00	219.50	220.86	1307603	2888.03	20823	457056	34.95
RCDL	SM	17-Jan-2024	49.50	49.45	49.50	48.60	48.60	48.60	49.18	9000	4.43	3	9000	100.00
RCF	EQ	17-Jan-2024	171.85	168.45	175.50	167.50	171.10	171.50	171.26	10679684	18289.78	55266	2539797	23.78
RECLTD	EQ	17-Jan-2024	437.95	432.50	439.00	424.35	427.00	426.40	431.88	7584545	32755.81	71718	2326620	30.68
RECLTD	N2	17-Jan-2024	1075.34	1072.80	1075.30	1072.80	1075.30	1075.30	1073.22	600	6.44	2	600	100.00
RECLTD	N9	17-Jan-2024	1139.85	1141.00	1141.00	1138.00	1138.56	1138.59	1139.17	366	4.17	11	366	100.00
RECLTD	NC	17-Jan-2024	1666.00	1993.00	1993.00	1993.00	1993.00	1993.00	1993.00	1	0.02	1	1	100.00
RECLTD	NE	17-Jan-2024	1012.10	1020.05	1024.00	1020.05	1024.00	1024.00	1020.20	27	0.28	2	26	96.30
RECLTD	NF	17-Jan-2024	1220.00	1147.64	1199.00	1147.64	1199.00	1147.81	1147.81	301	3.45	2	300	99.67
RECLTD	NI	17-Jan-2024	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1	0.01	1	1	100.00
REDINGTON	EQ	17-Jan-2024	178.95	176.70	178.95	175.00	176.00	176.45	176.54	920494	1625.05	14757	454158	49.34
REDTAPE	EQ	17-Jan-2024	530.05	520.75	552.80	520.75	534.00	537.25	541.78	209428	1134.65	12351	105224	50.24
REFEX	EQ	17-Jan-2024	675.45	668.75	684.00	662.05	670.00	668.05	671.92	56198	377.61	2466	36286	64.57
REGENCERAM	BE	17-Jan-2024	44.55	44.55	44.55	43.50	43.80	44.00	43.91	2863	1.26	55	-	-
RELAXO	EQ	17-Jan-2024	891.20	889.95	893.95	883.05	885.85	885.35	888.02	84953	754.40	11945	60201	70.86
RELCHEMQ	BE	17-Jan-2024	283.00	283.00	289.90	268.85	280.00	278.50	278.28	12477	34.72	183	-	-
RELIANCE	EQ	17-Jan-2024	2749.25	2719.00	2772.55	2710.05	2723.50	2723.15	2738.75	6098691	167027.84	312203	3890087	63.79
RELIGARE	EQ	17-Jan-2024	217.20	215.45	217.70	213.50	215.40	214.45	215.07	1109108	2385.32	12806	735500	66.31
RELINFRA	EQ	17-Jan-2024	221.90	218.40	224.00	214.90	216.75	217.30	219.63	2533215	5563.72	17143	1136554	44.87
REMSONSIND	BE	17-Jan-2024	831.00	831.00	831.00	814.40	814.40	814.40	820.44	1220	10.01	15	-	-
REMUS	SM	17-Jan-2024	6534.85	6416.00	6595.00	6416.00	6545.00	6545.00	6462.25	525	33.93	17	450	85.71
RENUKA	EQ	17-Jan-2024	46.20	45.60	46.20	45.30	45.50	45.40	45.66	5293682	2417.23	22759	2653685	50.13
REPCOHOME	EQ	17-Jan-2024	413.10	413.10	413.80	399.90	406.00	404.20	405.67	206853	839.13	11573	98525	47.63
REPL	EQ	17-Jan-2024	198.60	199.00	206.30	196.60	202.00	199.80	202.27	32131	64.99	1158	16018	49.85
REPRO	EQ	17-Jan-2024	850.45	867.50	867.50	831.60	835.05	835.80	844.46	8089	68.31	739	5203	64.32
RESPONIND	EQ	17-Jan-2024	279.15	278.75	282.75	271.80	277.00	276.50	277.32	62544	173.45	4564	27311	43.67
RGL	EQ	17-Jan-2024	112.30	111.00	113.45	108.80	111.00	110.10	110.84	147077	163.02	3214	77092	52.42
RHFL	BE	17-Jan-2024	5.30	5.20	5.20	5.20	5.20	5.20	5.20	832970	43.31	1587	-	-
RHIM	EQ	17-Jan-2024	762.00	755.00	774.90	747.45	761.35	762.40	766.77	150348	1152.83	20293	86046	57.23
RHL	EQ	17-Jan-2024	158.85	158.50	164.00	153.35	156.90	156.35	157.18	17862	28.08	492	11336	63.46
RICHA	SM	17-Jan-2024	89.00	84.60	92.50	84.60	92.50	92.50	88.42	5000	4.42	4	5000	100.00
RICOAUTO	EQ	17-Jan-2024	92.80	91.95	92.45	90.30	90.95	90.75	91.26	697111	636.17	5866	337076	48.35
RIIL	EQ	17-Jan-2024	1411.85	1386.60	1445.00	1375.60	1401.00	1403.60	1418.32	699739	9924.53	29088	133477	19.08
RILINFRA	SM	17-Jan-2024	85.75	85.85	87.00	85.00	85.00	85.05	85.37	42300	36.11	75	38000	89.83
RISHABH	EQ	17-Jan-2024	571.45	571.50	579.00	565.80	573.80	570.85	573.82	89671	514.55	6019	51980	57.97
RITCO	EQ	17-Jan-2024	282.10	278.10	281.70	273.15	276.75	275.65	276.57	43949	121.55	3586	25292	57.55
RITES	EQ	17-Jan-2024	523.15	520.00	539.50	511.20	532.90	531.05	531.60	2435787	12948.55	52638	583974	23.97
RITEZONE	SM	17-Jan-2024	68.15	67.10	70.00	65.55	68.20	68.70	68.46	16000	10.95	10	9600	60.00
RKDL	BE	17-Jan-2024	26.00	26.05	26.10	26.05	26.10	26.10	26.10	26344	6.87	75	-	-
RKEC	EQ	17-Jan-2024	79.10	79.85	86.90	78.35	85.00	84.50	84.49	783784	662.23	6572	337701	43.09
RKFORGE	EQ	17-Jan-2024	776.25	766.15	786.00	756.35	763.20	762.25	767.05	377948	2899.05	29791	203331	53.80
RMDRIP	SM	17-Jan-2024	107.35	102.05	102.05	102.00	102.00	102.00	102.03	4000	4.08	2	4000	100.00
RML	EQ	17-Jan-2024	825.45	821.00	868.45	812.55	847.90	847.95	851.45	71136	605.69	6678	26254	36.91
ROCKINGDCE	SM	17-Jan-2024	470.00	456.10	464.00	455.00	464.00	464.00	457.98	7000	32.06	7	5000	71.43
ROHLTD	EQ	17-Jan-2024	346.70	343.35	344.00	329.10	331.30	331.70	335.27	142471	477.66	6572	88757	62.30
ROLEXRINGS	EQ	17-Jan-2024	2429.10	2425.95	2445.00	2390.00	2395.05	2414.35	2419.47	8193	198.23	2173	3705	45.22
ROLLT	BE	17-Jan-2024	1.75	1.70	1.70	1.70	1.70	1.70	1.70	99670	1.69	146	-	-
ROML	EQ	17-Jan-2024	49.20	49.20	49.80	48.60	49.50	49.50	49.29	4884	2.41	108	3120	63.88
ROSSARI	EQ	17-Jan-2024	783.45	778.85	795.00	772.00	780.60	783.05	782.35	55625	435.18	8438	24754	44.50
ROSSELLIND	EQ	17-Jan-2024	450.20	446.00	451.75	444.65	445.15	446.85	447.49	34172	152.92	3039	15578	45.59
ROTO	EQ	17-Jan-2024	425.60	420.00	426.05	415.95	418.10	418.60	420.96	118739	499.85	7204	55773	46.97
ROUTE	EQ	17-Jan-2024	1652.35	1635.50	1642.35	1621.10	1625.00	1624.90	1627.06	104248	1696.18	11829	65362	62.70
ROXHITECH	SM	17-Jan-2024	164.75	163.45	166.00	160.10	164.00	164.95	163.48	73600	120.32	44	59200	80.43
RPGLIFE	EQ	17-Jan-2024	1463.60	1463.65	1481.00	1431.35	1478.90	1478.25	1467.69	27711	406.71	3147	15507	55.96
RPOWER	EQ	17-Jan-2024	30.05	29.55	30.60	29.15	29.80	29.85	29.97	70734595	21199.23	106198	20760019	29.35
RPPINFRA	BE	17-Jan-2024	139.05	137.20	140.80	137.20	138.85	138.85	139.48	34796	48.53	172	-	-
RPPL	EQ	17-Jan-2024	239.20	235.60	247.00	231.35	242.00	238.95	241.13	152524	367.78	2656	59353	38.91
RPSGVENT	EQ	17-Jan-2024	816.90	812.95	847.00	804.90	818.00	819.40	826.37	268918	2222.26	20400	101290	37.67
RRKABEL	EQ	17-Jan-2024	1500.60	1480.00	1500.60	1449.00	1473.00	1462.00	1470.52	186256	2738.94	15703	112322	60.31
RSSOFTWARE	EQ	17-Jan-2024	62.70	62.65	63.80	61.20	62.20	62.45	62.55	50119	31.35	550	31139	62.13
RSWM	EQ	17-Jan-2024	217.05	215.00	219.10	212.00	215.00	214.25	215.76	131078	282.81	6380	67855	51.77
RSYSTEMS	EQ	17-Jan-2024	527.00	530.00	530.95	522.05	522.10	523.15	525.62	33221	174.62	3526	14926	44.93
RTNINDIA	EQ	17-Jan-2024	81.60	80.00	81.45	78.60	80.25	80.45	80.30	3527939	2832.95	16271	1304018	36.96
RTNPOWER	EQ	17-Jan-2024	10.35	10.30	10.75	10.00	10.40	10.40	10.39	59537058	6185.77	38911	21665783	36.39
RUBYMILLS	EQ	17-Jan-2024	243.85	245.50	245.50	235.20	237.45	237.10	240.22	47041	113.00	3910	24032	51.09
RUCHINFRA	BE	17-Jan-2024	12.65	12.40	12.40	12.40	12.40	12.40	12.40	16239	2.01	101	-	-
RUCHIRA	EQ	17-Jan-2024	141.05	140.80	142.45	138.10	139.20	138.80	139.77	128116	179.07	2472	53199	41.52
RUPA	EQ	17-Jan-2024	273.80	271.40	272.65	266.10	267.90	267.10	269.74	202018	544.92	7503	89282	44.20
RUSHIL	EQ	17-Jan-2024	375.45	374.90	378.00	366.00	371.30	369.85	371.69	129887	482.77	8818	64306	49.51
RUSTOMJEE	EQ	17-Jan-2024	712.85	706.00	712.75	691.60	695.35	697.30	700.87	55708	390.44	2913	30151	54.12
RVHL	EQ	17-Jan-2024	55.25	57.95	58.00	55.25	58.00	58.00	57.84	467140	270.17	682	335782	71.88
RVNL	EQ	17-Jan-2024	223.55	223.40	245.90	216.05	244.30	240.40	234.00	114133165	267074.60	589406	19389042	16.99
S&SPOWER	BE	17-Jan-2024	175.45	175.45	175.45	171.95	171.95	171.95	172.48	365	0.63	7	-	-
SAAKSHI	SM	17-Jan-2024	239.00	239.00	239.00	230.80	234.50	234.35	234.83	40800	95.81	27	33600	82.35
SABEVENTS	BE	17-Jan-2024	6.40	6.50	6.50	6.30	6.30	6.30	6.49	4915	0.32	12	-	-
SABTN	BE	17-Jan-2024	3.50	3.55	3.55	3.55	3.55	3.55	3.55	14771	0.52	33	-	-
SADBHAV	BE	17-Jan-2024	21.95	21.05	22.45	20.85	20.85	20.85	21.15	522597	110.52	1155	-	-
SADBHIN	BE	17-Jan-2024	6.25	6.15	6.15	6.15	6.15	6.15	6.15	37562	2.31	81	-	-
SADHNANIQ	EQ	17-Jan-2024	88.80	88.00	89.00	87.30	88.50	88.10	88.05	480892	423.43	4268	240392	49.99
SAFARI	EQ	17-Jan-2024	1861.85	1861.80	1880.00	1833.60	1880.00	1860.35	1847.96	101282	1871.65	20967	50189	49.55
SAGARDEEP	BE	17-Jan-2024	32.60	32.60	32.75	31.50	32.50	32.25	32.26	18515	5.97	138	-	-
SAGCEM	EQ	17-Jan-2024	272.65	270.50	272.35	259.10	264.00	262.35	264.64	388223	1027.37	14327	193022	49.72
SAH	EQ	17-Jan-2024	123.75	123.75	125.75	121.00	122.00	121.90	123.55	43747	54.05	441	12230	27.96
SAHAJ	SM	17-Jan-2024	30.00	28.25	28.25	28.25	28.25	28.25	28.25	4000	1.13	1	4000	100.00
SAHANA	SM	17-Jan-2024	1038.05	1011.00	1077.70	1011.00	1066.00	1066.00	1052.99	29000	305.37	58	19500	67.24
SAHYADRI	EQ	17-Jan-2024	404.05	405.00	410.45	396.60	403.80	402.00	402.17	7627	30.67	747	3673	48.16
SAIFL	SM	17-Jan-2024	120.80	119.05	119.05	112.55	115.00	114.90	116.25	140000	162.75	174	99200	70.86
SAIL	EQ	17-Jan-2024	119.55	117.85	117.85	112.50	113.35	113.10	114.83	59898451	68780.02	172153	24281154	40.54
SAKAR	EQ	17-Jan-2024	408.75	414.05	422.45	404.50	410.00	411.30	411.96	29036	119.62	2393	11724	40.38
SAKHTISUG	EQ	17-Jan-2024	28.40	28.00	28.35	27.65	27.80	27.90	28.05	382867	107.41	2122	192144	50.19
SAKSOFT	BE	17-Jan-2024	330.25	328.00	329.85	320.00	327.00	326.30	325.29	70119	228.09	2250	-	-
SAKUMA	EQ	17-Jan-2024	21.45	21.45	22.10	20.85	21.35	21.35	21.45	1773220	380.34	3098	884934	49.91
SALASAR	EQ	17-Jan-2024	69.00	69.00	70.60	66.10	67.25	66.90	67.48	4498117	3035.36	13405	3367917	74.87
SALONA	EQ	17-Jan-2024	289.90	289.15	300.00	280.40	281.00	282.90	289.28	6199	17.93	739	3553	57.32
SALSTEEL	BE	17-Jan-2024	24.65	24.50	24.65	24.00	24.20	24.10	24.22	141971	34.39	1157	-	-
SALZERELEC	EQ	17-Jan-2024	456.45	450.00	463.00	442.85	449.00	448.00	453.27	81002	367.16	7582	35302	43.58
SAMBHAAV	BE	17-Jan-2024	4.35	4.45	4.45	4.15	4.35	4.35	4.25	53512	2.28	136	-	-
SAMHI	EQ	17-Jan-2024	190.40	185.65	188.55	181.15	185.70	185.80	185.26	1202284	2227.38	33435	640807	53.30
SAMPANN	BE	17-Jan-2024	23.85	23.80	24.90	23.75	24.25	24.05	24.04	44000	10.58	183	-	-
SANCO	BZ	17-Jan-2024	8.10	8.45	8.50	8.45	8.50	8.50	8.50	36537	3.11	63	-	-
SANDESH	EQ	17-Jan-2024	1285.35	1273.60	1299.00	1200.10	1259.60	1220.20	1248.36	7793	97.29	1509	4465	57.30
SANDHAR	EQ	17-Jan-2024	474.25	484.00	496.00	451.25	459.20	459.75	470.30	233987	1100.44	17001	82490	35.25
SANDUMA	EQ	17-Jan-2024	2782.30	2775.00	2834.90	2710.00	2754.00	2753.60	2763.02	39513	1091.75	5834	20980	53.10
SANGAMIND	EQ	17-Jan-2024	436.25	436.25	446.15	421.55	433.85	436.10	437.90	27618	120.94	3014	12600	45.62
SANGANI	SM	17-Jan-2024	40.75	38.70	38.70	38.70	38.70	38.70	38.70	6000	2.32	2	6000	100.00
SANGHIIND	EQ	17-Jan-2024	148.40	133.60	137.80	133.60	133.60	133.60	133.68	2314199	3093.73	3424	1901032	82.15
SANGHVIMOV	EQ	17-Jan-2024	779.70	780.00	789.95	769.00	772.00	772.20	777.94	84429	656.80	13679	39829	47.17
SANGINITA	BE	17-Jan-2024	31.25	31.20	31.90	29.70	31.70	31.25	30.45	105822	32.22	558	-	-
SANOFI	EQ	17-Jan-2024	8240.45	8308.00	8368.00	8204.65	8350.00	8354.20	8333.53	11406	950.52	5623	7004	61.41
SANSERA	EQ	17-Jan-2024	1013.60	1012.85	1019.90	1000.00	1012.00	1011.50	1006.90	58678	590.83	8319	33837	57.67
SAPPHIRE	EQ	17-Jan-2024	1424.50	1411.00	1422.00	1409.75	1411.00	1414.95	1414.77	23887	337.95	2855	14756	61.77
SARDAEN	EQ	17-Jan-2024	252.40	249.10	256.75	247.30	248.65	248.80	251.67	402174	1012.17	22340	180161	44.80
SAREGAMA	EQ	17-Jan-2024	356.65	354.90	356.25	349.40	352.00	352.25	352.40	381855	1345.67	20598	186281	48.78
SARLAPOLY	EQ	17-Jan-2024	59.60	59.15	60.35	58.20	59.90	59.15	59.28	243228	144.18	1878	147575	60.67
SAROJA	SM	17-Jan-2024	52.70	50.25	50.70	50.25	50.70	50.70	50.40	4800	2.42	3	4800	100.00
SARTELE	SM	17-Jan-2024	245.50	239.40	255.00	235.50	250.00	249.00	245.26	162000	397.32	79	104000	64.20
SARVESHWAR	EQ	17-Jan-2024	7.00	6.95	7.20	6.75	7.15	7.15	7.03	9352776	657.90	8003	4256247	45.51
SASKEN	EQ	17-Jan-2024	1461.60	1459.95	1484.85	1411.25	1416.30	1415.10	1444.31	31775	458.93	5083	15723	49.48
SASTASUNDR	EQ	17-Jan-2024	446.35	446.05	446.05	426.75	439.00	436.50	435.10	46982	204.42	4746	20224	43.05
SATIA	EQ	17-Jan-2024	140.25	139.00	139.75	136.00	137.75	137.10	137.65	644966	887.77	11620	302780	46.95
SATIN	EQ	17-Jan-2024	266.80	264.10	274.90	261.00	268.75	268.80	268.94	626211	1684.15	17751	258552	41.29
SATINDLTD	EQ	17-Jan-2024	125.65	124.00	127.30	121.35	122.90	122.15	123.87	757212	937.97	9527	320306	42.30
SBC	EQ	17-Jan-2024	36.65	36.45	38.25	34.90	37.00	36.85	37.03	9347102	3461.33	24312	3487979	37.32
SBCL	EQ	17-Jan-2024	585.75	585.75	592.35	571.30	574.85	572.95	582.96	171585	1000.27	10779	111161	64.78
SBFC	EQ	17-Jan-2024	87.00	86.85	87.00	85.40	85.90	85.85	86.07	1068374	919.53	12451	624492	58.45
SBGLP	EQ	17-Jan-2024	701.50	701.50	714.50	682.85	699.00	694.70	695.45	149449	1039.34	9247	69373	46.42
SBICARD	EQ	17-Jan-2024	767.30	764.00	766.50	750.00	753.00	752.20	758.33	1779825	13496.89	43629	1219032	68.49
SBIETFCON	EQ	17-Jan-2024	97.88	97.60	97.65	97.11	97.39	97.30	97.38	3692	3.60	99	3021	81.83
SBIETFIT	EQ	17-Jan-2024	387.86	387.00	390.87	386.42	389.00	389.52	388.36	19111	74.22	232	16385	85.74
SBIETFPB	EQ	17-Jan-2024	250.24	248.25	248.25	240.00	240.58	240.39	242.93	34290	83.30	576	27319	79.67
SBIETFQLTY	EQ	17-Jan-2024	197.58	197.00	197.99	194.17	197.36	197.18	197.28	2819	5.56	74	2183	77.44
SBILIFE	EQ	17-Jan-2024	1408.80	1397.00	1444.95	1386.55	1421.00	1421.15	1419.32	2628568	37307.91	132098	1707563	64.96
SBIN	EQ	17-Jan-2024	636.90	624.00	636.80	623.00	626.45	626.00	628.60	30016308	188683.97	428458	9347325	31.14
SCHAEFFLER	EQ	17-Jan-2024	3319.55	3318.00	3358.00	3291.80	3301.50	3324.90	3335.06	81955	2733.24	13893	50613	61.76
SCHAND	EQ	17-Jan-2024	292.60	286.05	294.45	284.10	290.00	286.15	288.26	27123	78.19	2722	12862	47.42
SCHNEIDER	EQ	17-Jan-2024	430.60	424.50	431.00	419.55	429.00	426.50	425.60	298854	1271.93	17020	163053	54.56
SCI	EQ	17-Jan-2024	171.55	170.70	174.25	168.90	170.50	170.35	171.60	3137957	5384.70	22536	1128147	35.95
SCML	SM	17-Jan-2024	72.70	72.95	72.95	72.00	72.00	72.00	72.16	16000	11.55	7	14000	87.50
SCPL	EQ	17-Jan-2024	337.75	338.00	340.85	335.35	336.05	337.05	337.80	14123	47.71	1574	8019	56.78
SDBL	EQ	17-Jan-2024	290.15	290.00	302.00	287.00	297.90	297.45	295.41	1968548	5815.24	49696	793920	40.33
SDL24BEES	EQ	17-Jan-2024	118.51	118.55	118.55	118.25	118.44	118.44	118.35	1434	1.70	15	1124	78.38
SDL26BEES	EQ	17-Jan-2024	117.94	117.94	118.04	117.87	118.04	118.04	117.91	202028	238.22	39	201713	99.84
SEAMECLTD	EQ	17-Jan-2024	1187.20	1165.00	1179.70	1152.55	1155.00	1156.80	1163.95	39421	458.84	3856	19568	49.64
SECL	SM	17-Jan-2024	21.85	22.05	22.90	22.05	22.90	22.90	22.88	787500	180.21	33	700000	88.89
SECMARK	BE	17-Jan-2024	110.80	110.50	110.50	107.20	110.00	110.00	109.73	464	0.51	14	-	-
SECURCRED	EQ	17-Jan-2024	24.05	23.80	24.40	23.20	23.85	23.70	23.79	281269	66.91	1124	151904	54.01
SECURKLOUD	EQ	17-Jan-2024	54.20	53.95	56.90	52.55	56.90	56.60	55.75	202824	113.07	1519	130161	64.17
SEL	ST	17-Jan-2024	236.25	225.00	248.05	225.00	248.05	248.05	245.92	8800	21.64	10	8000	90.91
SELAN	EQ	17-Jan-2024	511.55	500.35	540.00	498.10	523.70	520.15	523.50	147944	774.49	11238	60902	41.17
SELMC	BE	17-Jan-2024	91.65	93.45	93.45	93.45	93.45	93.45	93.45	15725	14.70	120	-	-
SEMAC	EQ	17-Jan-2024	2532.80	2485.75	2530.75	2375.05	2497.00	2491.15	2460.55	1036	25.49	320	594	57.34
SENCO	EQ	17-Jan-2024	771.00	764.95	779.95	752.05	757.95	755.30	763.30	203437	1552.84	15257	82713	40.66
SENSEXETF	EQ	17-Jan-2024	73.35	72.85	82.00	71.55	81.75	74.24	73.66	44034	32.43	415	29837	67.76
SENSEXIETF	EQ	17-Jan-2024	814.06	813.50	813.85	798.01	798.77	799.06	802.09	8866	71.11	479	6733	75.94
SEPC	EQ	17-Jan-2024	21.95	21.15	21.95	20.85	21.85	21.55	21.32	11980809	2554.68	12197	7030318	58.68
SEQUENT	EQ	17-Jan-2024	133.55	130.00	133.30	127.50	129.00	128.80	129.61	1791975	2322.65	18337	738287	41.20
SERVICE	SM	17-Jan-2024	62.50	65.00	65.00	64.70	65.00	64.85	64.90	8000	5.19	4	8000	100.00
SERVOTECH	BE	17-Jan-2024	83.70	83.70	84.50	82.00	82.90	82.95	83.24	395285	329.04	3163	-	-
SESHAPAPER	EQ	17-Jan-2024	363.50	363.50	365.30	357.95	360.65	359.50	361.68	56737	205.20	4888	25862	45.58
SETCO	BE	17-Jan-2024	8.25	8.35	8.35	7.85	8.10	8.00	8.01	189694	15.20	474	-	-
SETF10GILT	EQ	17-Jan-2024	223.59	223.26	223.75	223.24	223.24	223.44	223.44	4814	10.76	50	2959	61.47
SETFGOLD	EQ	17-Jan-2024	54.61	52.95	54.50	52.95	54.30	54.25	54.29	343695	186.60	2333	266177	77.45
SETFNIF50	EQ	17-Jan-2024	229.82	229.82	229.82	224.95	225.55	225.23	225.79	2179216	4920.51	7851	1517526	69.64
SETFNIFBK	EQ	17-Jan-2024	485.64	485.00	485.00	465.55	467.76	466.44	470.11	418564	1967.71	5720	384987	91.98
SETFNN50	EQ	17-Jan-2024	575.55	576.00	576.99	567.92	571.00	570.59	572.96	18152	104.00	669	14805	81.56
SEYAIND	BE	17-Jan-2024	25.85	24.55	27.00	24.55	26.75	26.55	24.92	50305	12.54	145	-	-
SFL	EQ	17-Jan-2024	1201.30	1190.00	1198.90	1165.00	1165.00	1174.85	1176.27	78320	921.25	9482	54519	69.61
SGBAPR28I	GB	17-Jan-2024	6460.00	6261.00	6450.00	6261.00	6320.01	6347.14	6386.87	46	2.94	21	41	89.13
SGBAUG24	GB	17-Jan-2024	6308.34	6320.00	6320.00	6252.15	6280.00	6280.00	6294.56	159	10.01	57	120	75.47
SGBAUG27	GB	17-Jan-2024	6540.00	6400.00	6475.00	6300.00	6375.00	6375.00	6329.69	246	15.57	31	197	80.08
SGBAUG28V	GB	17-Jan-2024	6350.00	6335.00	6379.95	6330.01	6335.00	6335.83	6350.44	407	25.85	83	270	66.34
SGBAUG29V	GB	17-Jan-2024	6419.60	6390.00	6419.00	6330.00	6375.00	6369.78	6381.16	342	21.82	37	225	65.79
SGBAUG30	GB	17-Jan-2024	6501.84	6350.11	6499.99	6350.11	6357.20	6360.89	6397.04	161	10.30	57	93	57.76
SGBD29VIII	GB	17-Jan-2024	6305.00	6261.00	6305.00	6234.25	6285.00	6291.42	6288.87	114	7.17	25	93	81.58
SGBDC27VII	GB	17-Jan-2024	6296.71	6299.00	6299.00	6213.00	6255.00	6255.00	6231.49	84	5.23	14	82	97.62
SGBDE30III	GB	17-Jan-2024	6305.26	6358.00	6359.00	6277.01	6288.11	6294.23	6305.58	135	8.51	56	80	59.26
SGBDEC2513	GB	17-Jan-2024	6266.11	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	2	0.13	1	2	100.00
SGBDEC25XI	GB	17-Jan-2024	6275.00	6250.00	6255.00	6250.00	6250.00	6250.00	6250.58	43	2.69	5	37	86.05
SGBFEB24	GB	17-Jan-2024	6324.89	6324.88	6343.01	6237.02	6257.99	6257.99	6296.40	29	1.83	7	26	89.66
SGBFEB27	GB	17-Jan-2024	6349.00	6299.00	6299.00	6299.00	6299.00	6299.00	6299.00	3	0.19	2	3	100.00
SGBFEB28IX	GB	17-Jan-2024	6390.00	6387.00	6387.00	6210.05	6290.00	6290.00	6291.26	33	2.08	6	23	69.70
SGBFEB29XI	GB	17-Jan-2024	6311.01	6310.00	6350.00	6280.01	6280.01	6280.01	6306.16	13	0.82	8	13	100.00
SGBJ28VIII	GB	17-Jan-2024	6369.99	6310.00	6369.95	6310.00	6369.95	6367.90	6346.19	16	1.02	5	16	100.00
SGBJAN26	GB	17-Jan-2024	6530.00	6500.00	6704.00	6500.00	6704.00	6587.21	6576.63	32	2.10	9	32	100.00
SGBJAN27	GB	17-Jan-2024	6300.00	6324.99	6324.99	6324.99	6324.99	6324.99	6324.99	14	0.89	1	14	100.00
SGBJAN29IX	GB	17-Jan-2024	6284.35	6260.00	6315.00	6260.00	6294.30	6278.74	6293.83	179	11.27	29	170	94.97
SGBJAN29X	GB	17-Jan-2024	6340.37	6340.00	6380.00	6330.00	6330.00	6331.11	6347.00	71	4.51	15	71	100.00
SGBJAN30IX	GB	17-Jan-2024	6342.98	6280.00	6284.00	6246.00	6249.90	6250.31	6263.68	547	34.26	98	484	88.48
SGBJU29III	GB	17-Jan-2024	6295.00	6295.50	6319.00	6232.00	6240.03	6247.47	6263.83	79	4.95	24	55	69.62
SGBJUL27	GB	17-Jan-2024	6285.00	6289.00	6289.00	6251.00	6255.00	6255.55	6276.01	133	8.35	21	124	93.23
SGBJUL28IV	GB	17-Jan-2024	6282.54	6278.50	6321.00	6250.00	6288.88	6263.82	6276.64	326	20.46	86	274	84.05
SGBJUL29IV	GB	17-Jan-2024	6316.05	6317.00	6339.00	6300.19	6339.00	6315.37	6320.10	191	12.07	27	181	94.76
SGBJUN27	GB	17-Jan-2024	6282.10	6389.00	6450.00	6389.00	6450.00	6450.00	6417.73	15	0.96	3	15	100.00
SGBJUN28	GB	17-Jan-2024	6303.32	6300.00	6300.00	6260.00	6260.00	6266.42	6285.46	429	26.96	38	412	96.04
SGBJUN29II	GB	17-Jan-2024	6297.70	6295.00	6295.00	6250.00	6251.40	6254.40	6256.63	278	17.39	41	226	81.29
SGBJUN30	GB	17-Jan-2024	6334.97	6299.99	6335.00	6267.01	6290.00	6293.33	6308.39	66	4.16	16	29	43.94
SGBJUN31I	GB	17-Jan-2024	6308.93	6308.93	6313.99	6289.98	6297.00	6294.06	6294.54	969	60.99	165	877	90.51
SGBMAR24	GB	17-Jan-2024	6285.00	6285.00	6285.00	6235.01	6250.00	6246.47	6251.61	51	3.19	15	34	66.67
SGBMAR25	GB	17-Jan-2024	6320.00	6320.00	6450.00	6300.00	6300.00	6300.00	6361.41	35	2.23	9	35	100.00
SGBMAR28X	GB	17-Jan-2024	6347.78	6251.01	6265.15	6250.00	6250.00	6250.02	6253.08	57	3.56	10	37	64.91
SGBMAR30X	GB	17-Jan-2024	6380.00	6310.00	6310.00	6275.01	6310.00	6310.00	6297.34	84	5.29	27	70	83.33
SGBMAR31IV	GB	17-Jan-2024	6311.38	6312.00	6335.00	6310.00	6335.00	6335.00	6314.77	218	13.77	42	218	100.00
SGBMAY25	GB	17-Jan-2024	6270.70	6273.00	6280.00	6255.00	6265.00	6265.00	6267.54	28	1.75	14	22	78.57
SGBMAY26	GB	17-Jan-2024	6250.00	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	15	0.97	1	15	100.00
SGBMAY28	GB	17-Jan-2024	6290.00	6265.00	6299.99	6229.00	6250.00	6250.03	6258.40	78	4.88	19	41	52.56
SGBMAY29I	GB	17-Jan-2024	6288.42	6288.42	6288.42	6250.00	6255.00	6251.01	6253.96	1474	92.18	141	810	54.95
SGBMR29XII	GB	17-Jan-2024	6294.93	6271.01	6290.00	6250.00	6275.00	6263.18	6263.48	219	13.72	31	181	82.65
SGBN28VIII	GB	17-Jan-2024	6338.23	6211.01	6384.00	6211.01	6299.90	6272.28	6313.49	95	6.00	27	54	56.84
SGBNOV24	GB	17-Jan-2024	6275.61	6280.00	6290.00	6255.05	6255.15	6255.15	6262.78	157	9.83	34	122	77.71
SGBNOV25	GB	17-Jan-2024	6275.00	6275.00	6450.00	6275.00	6450.00	6450.00	6429.41	17	1.09	2	17	100.00
SGBNOV25IX	GB	17-Jan-2024	6320.00	6210.00	6398.26	6210.00	6398.26	6398.26	6353.13	21	1.33	3	21	100.00
SGBNOV25VI	GB	17-Jan-2024	6275.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	37	2.31	3	37	100.00
SGBNOV26	GB	17-Jan-2024	6253.21	6250.00	6345.00	6250.00	6255.00	6255.00	6265.06	86	5.39	14	77	89.53
SGBNV29VII	GB	17-Jan-2024	6300.00	6260.01	6324.99	6260.01	6300.00	6300.00	6293.57	63	3.96	12	59	93.65
SGBOC28VII	GB	17-Jan-2024	6275.13	6288.80	6290.00	6262.00	6288.80	6289.49	6286.05	123	7.73	19	123	100.00
SGBOCT25IV	GB	17-Jan-2024	6329.00	6291.00	6291.00	6291.00	6291.00	6291.00	6291.00	1	0.06	1	1	100.00
SGBOCT26	GB	17-Jan-2024	6265.00	6265.00	6265.00	6265.00	6265.00	6265.00	6265.00	1	0.06	1	1	100.00
SGBOCT27	GB	17-Jan-2024	6299.00	6210.21	6226.00	6210.21	6226.00	6226.00	6216.53	5	0.31	3	3	60.00
SGBOCT27VI	GB	17-Jan-2024	6257.00	6350.00	6350.00	6300.00	6300.00	6300.00	6308.33	6	0.38	3	6	100.00
SGBSEP24	GB	17-Jan-2024	6310.00	6258.01	6274.00	6235.00	6260.00	6260.00	6254.73	396	24.77	59	390	98.48
SGBSEP27	GB	17-Jan-2024	6320.00	6220.01	6226.12	6220.00	6226.12	6226.12	6220.24	52	3.23	3	50	96.15
SGBSEP28VI	GB	17-Jan-2024	6300.94	6260.00	6330.00	6260.00	6287.00	6289.63	6290.47	174	10.95	41	128	73.56
SGBSEP29VI	GB	17-Jan-2024	6285.52	6339.00	6339.00	6250.00	6280.00	6277.56	6262.79	1113	69.70	55	518	46.54
SGBSEP31II	GB	17-Jan-2024	6327.45	6323.99	6323.99	6282.07	6305.00	6297.03	6306.80	1584	99.90	245	1406	88.76
SGIL	EQ	17-Jan-2024	357.25	360.00	378.00	355.05	367.00	362.85	367.76	93724	344.68	7930	48124	51.35
SGL	EQ	17-Jan-2024	17.55	17.40	17.75	17.05	17.05	17.20	17.44	27962	4.88	284	15811	56.54
SHAH	BE	17-Jan-2024	4.50	4.45	4.45	4.45	4.45	4.45	4.45	199376	8.87	304	-	-
SHAHALLOYS	EQ	17-Jan-2024	84.15	81.95	84.00	80.25	80.90	81.05	81.91	59522	48.75	786	25847	43.42
SHAILY	EQ	17-Jan-2024	320.65	320.65	324.95	314.00	318.55	321.70	317.34	201492	639.41	2395	185462	92.04
SHAKTIPUMP	EQ	17-Jan-2024	1070.15	1060.75	1124.75	1047.75	1114.85	1108.80	1092.36	254791	2783.22	23053	71312	27.99
SHALBY	EQ	17-Jan-2024	296.80	294.60	299.70	292.35	294.50	293.20	294.96	173325	511.24	8120	69727	40.23
SHALPAINTS	EQ	17-Jan-2024	212.40	207.00	219.40	202.65	208.00	208.90	212.55	1746953	3713.15	25797	714010	40.87
SHANKARA	EQ	17-Jan-2024	736.45	732.85	734.45	714.25	722.90	721.55	723.64	89601	648.39	7072	41944	46.81
SHANTHALA	SM	17-Jan-2024	99.00	97.50	97.50	97.50	97.50	97.50	97.50	1200	1.17	1	1200	100.00
SHANTI	EQ	17-Jan-2024	19.35	19.20	19.45	18.75	18.80	19.05	19.16	56022	10.74	293	33891	60.50
SHANTIGEAR	EQ	17-Jan-2024	569.00	570.80	570.80	547.25	555.00	550.60	554.17	74811	414.58	6088	42474	56.78
SHARDACROP	EQ	17-Jan-2024	439.50	438.05	442.20	431.00	433.00	433.80	435.14	63295	275.42	6054	31393	49.60
SHARDAMOTR	EQ	17-Jan-2024	1387.45	1385.00	1387.50	1337.45	1365.95	1356.80	1361.07	39799	541.69	6149	22492	56.51
SHAREINDIA	EQ	17-Jan-2024	1847.50	1830.00	1850.60	1811.75	1830.00	1831.50	1828.81	67233	1229.56	7343	33106	49.24
SHAREINDIA	W1	17-Jan-2024	1269.95	1265.00	1269.00	1230.15	1266.95	1239.35	1244.11	222	2.76	19	148	66.67
SHARIABEES	EQ	17-Jan-2024	499.56	498.27	502.82	497.00	502.82	498.63	498.54	926	4.62	85	578	62.42
SHEETAL	SM	17-Jan-2024	82.50	80.15	81.50	79.50	80.95	80.90	80.41	44000	35.38	21	16000	36.36
SHEMAROO	EQ	17-Jan-2024	167.70	166.45	193.85	163.10	188.80	188.05	187.48	2178004	4083.28	55523	621013	28.51
SHERA	SM	17-Jan-2024	172.70	173.00	173.00	159.00	168.00	164.95	165.31	94000	155.39	87	71000	75.53
SHIGAN	SM	17-Jan-2024	138.40	138.40	140.70	138.00	138.05	138.05	138.80	24000	33.31	15	19500	81.25
SHILPAMED	EQ	17-Jan-2024	329.25	332.00	332.00	327.40	330.15	329.60	329.29	216924	714.32	8344	103248	47.60
SHIVALIK	EQ	17-Jan-2024	703.35	696.35	700.45	680.00	693.70	689.15	688.54	20856	143.60	2999	11104	53.24
SHIVAMAUTO	BE	17-Jan-2024	39.15	38.80	38.80	38.00	38.20	38.20	38.41	74838	28.75	339	-	-
SHIVAMILLS	EQ	17-Jan-2024	96.75	96.70	98.05	92.65	95.00	94.05	95.52	11740	11.21	332	8572	73.02
SHIVATEX	EQ	17-Jan-2024	140.50	140.00	147.50	138.85	141.00	140.55	142.48	22306	31.78	1242	10462	46.90
SHK	EQ	17-Jan-2024	176.15	175.95	180.65	170.10	177.35	177.30	176.14	832059	1465.58	18574	309369	37.18
SHOPERSTOP	EQ	17-Jan-2024	695.65	688.00	700.00	674.35	700.00	689.30	685.85	74555	511.34	6664	30932	41.49
SHRADHA	BE	17-Jan-2024	70.10	68.00	72.35	66.60	70.10	70.20	68.80	60444	41.59	329	-	-
SHREDIGCEM	EQ	17-Jan-2024	106.35	106.95	107.50	103.90	105.55	104.60	105.51	894511	943.76	8374	400416	44.76
SHREECEM	EQ	17-Jan-2024	27082.10	26959.95	27087.85	26062.00	26070.00	26137.00	26673.64	48405	12911.38	18656	16686	34.47
SHREEOSFM	SM	17-Jan-2024	91.50	90.00	92.70	89.45	91.00	91.00	90.72	56000	50.80	28	42000	75.00
SHREEPUSHK	EQ	17-Jan-2024	213.05	209.00	215.50	209.00	211.95	210.45	212.35	45713	97.07	2096	25532	55.85
SHREERAMA	BE	17-Jan-2024	28.80	28.70	28.95	28.00	28.30	28.45	28.47	121662	34.64	325	-	-
SHRENIK	BE	17-Jan-2024	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1380615	16.57	763	-	-
SHREYANIND	BE	17-Jan-2024	288.85	284.00	287.30	277.20	281.80	279.40	282.68	26028	73.57	388	-	-
SHREYAS	EQ	17-Jan-2024	284.10	281.10	286.85	279.85	281.00	280.95	282.52	34033	96.15	1998	17406	51.14
SHRIPISTON	EQ	17-Jan-2024	1608.40	1620.00	1678.30	1570.00	1600.00	1598.85	1626.80	314248	5112.18	8660	200336	63.75
SHRIRAMFIN	EQ	17-Jan-2024	2309.70	2294.00	2317.85	2240.00	2290.10	2288.00	2290.47	1061729	24318.60	89404	717967	67.62
SHRIRAMFIN	YI	17-Jan-2024	1026.00	1052.99	1058.00	1030.00	1045.00	1045.00	1049.86	1006	10.56	14	603	59.94
SHRIRAMFIN	YL	17-Jan-2024	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	38	0.41	2	38	100.00
SHRIRAMFIN	YS	17-Jan-2024	1055.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	20	0.22	1	20	100.00
SHRIRAMFIN	YV	17-Jan-2024	999.00	996.00	996.00	995.00	995.00	995.00	995.33	297	2.96	13	297	100.00
SHRIRAMFIN	YY	17-Jan-2024	1075.05	1085.00	1085.00	1084.16	1084.16	1084.16	1084.50	75	0.81	2	75	100.00
SHRIRAMFIN	YZ	17-Jan-2024	1126.10	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	1	100	100.00
SHRIRAMFIN	Z2	17-Jan-2024	1549.03	1559.00	1559.00	1553.00	1553.00	1554.33	1556.89	36	0.56	7	36	100.00
SHRIRAMFIN	ZH	17-Jan-2024	993.38	998.00	998.00	998.00	998.00	998.00	998.00	75	0.75	2	75	100.00
SHRIRAMPPS	EQ	17-Jan-2024	126.35	124.45	129.40	121.75	124.00	123.30	125.60	5859047	7359.25	35143	1879033	32.07
SHRITECH	SM	17-Jan-2024	87.00	86.20	86.95	85.00	86.50	86.50	85.54	26000	22.24	13	22000	84.62
SHUBHLAXMI	SM	17-Jan-2024	87.90	86.10	87.95	84.00	87.70	87.50	86.16	24000	20.68	24	19000	79.17
SHYAMCENT	EQ	17-Jan-2024	25.20	25.00	26.00	23.90	24.60	24.35	24.94	684063	170.62	2795	483806	70.73
SHYAMMETL	EQ	17-Jan-2024	671.55	660.50	665.40	646.30	649.95	650.35	656.49	1343951	8822.89	12320	832008	61.91
SHYAMTEL	EQ	17-Jan-2024	10.05	10.80	10.80	10.00	10.00	10.00	10.36	6655	0.69	24	2038	30.62
SICALLOG	BE	17-Jan-2024	292.30	286.45	286.45	286.45	286.45	286.45	286.45	59272	169.78	113	-	-
SIDDHIKA	SM	17-Jan-2024	213.75	203.15	203.20	203.15	203.20	203.20	203.18	2000	4.06	2	2000	100.00
SIEMENS	EQ	17-Jan-2024	4103.45	4092.00	4132.85	4028.25	4102.00	4106.80	4101.79	177690	7288.47	25511	100089	56.33
SIGACHI	EQ	17-Jan-2024	69.40	68.45	70.80	67.65	69.60	69.45	69.26	2739083	1897.19	9741	1656322	60.47
SIGIND	BE	17-Jan-2024	70.10	70.00	71.35	69.00	70.00	70.40	70.52	36629	25.83	186	-	-
SIGMA	EQ	17-Jan-2024	475.15	468.55	487.85	468.55	478.60	476.05	473.92	5713	27.07	894	3014	52.76
SIGNATURE	EQ	17-Jan-2024	1138.35	1123.00	1138.00	1115.00	1126.05	1125.65	1124.85	294133	3308.57	6093	121394	41.27
SIKKO	BE	17-Jan-2024	91.15	90.75	90.75	88.00	89.95	89.40	89.04	22559	20.09	561	-	-
SIL	BE	17-Jan-2024	27.45	27.70	27.70	26.35	26.50	26.45	26.73	80223	21.44	467	-	-
SILGO	BE	17-Jan-2024	33.05	33.50	34.00	31.40	31.55	32.60	32.46	64730	21.01	413	-	-
SILINV	EQ	17-Jan-2024	422.30	433.70	433.90	414.55	419.00	418.25	419.76	8556	35.91	362	7017	82.01
SILLYMONKS	BE	17-Jan-2024	18.70	18.70	19.60	18.00	19.00	19.00	19.19	44333	8.51	61	-	-
SILVER	EQ	17-Jan-2024	73.23	73.23	73.23	72.52	72.70	72.60	72.69	107505	78.14	730	84032	78.17
SILVERBEES	EQ	17-Jan-2024	70.70	70.71	70.71	69.87	70.15	70.07	70.05	3722396	2607.61	16686	2884494	77.49
SILVERETF	EQ	17-Jan-2024	71.89	71.90	71.98	70.96	71.25	71.22	71.21	133544	95.09	644	123271	92.31
SILVERIETF	EQ	17-Jan-2024	73.32	73.00	73.00	72.42	72.70	72.66	72.70	251649	182.95	1574	212505	84.45
SILVERTUC	EQ	17-Jan-2024	693.00	694.00	699.00	687.35	694.55	695.55	695.51	18967	131.92	379	12562	66.23
SILVRETF	EQ	17-Jan-2024	71.81	71.81	71.81	70.90	70.90	70.99	71.13	3439	2.45	51	2867	83.37
SIMBHALS	EQ	17-Jan-2024	28.30	28.75	28.90	27.55	28.15	28.05	28.22	119913	33.84	663	77116	64.31
SIMPLEXINF	BE	17-Jan-2024	83.40	83.45	83.45	81.75	81.75	81.75	82.50	15529	12.81	47	-	-
SINDHUTRAD	EQ	17-Jan-2024	26.45	26.40	27.00	25.40	25.80	25.60	26.02	1269130	330.27	1855	403815	31.82
SINTERCOM	EQ	17-Jan-2024	127.30	138.00	138.00	127.00	129.85	129.50	129.90	85117	110.57	1331	33322	39.15
SIRCA	EQ	17-Jan-2024	412.75	404.60	417.25	404.50	407.50	406.45	410.32	170976	701.55	11363	84241	49.27
SIS	EQ	17-Jan-2024	461.45	461.00	468.85	458.35	468.00	463.10	463.46	65822	305.06	8238	31809	48.33
SIYSIL	EQ	17-Jan-2024	538.75	536.95	541.00	532.50	533.55	535.75	535.59	127652	683.70	12672	52253	40.93
SJLOGISTIC	SM	17-Jan-2024	212.85	210.00	222.95	210.00	218.50	218.60	215.23	154000	331.46	113	130000	84.42
SJS	EQ	17-Jan-2024	584.95	584.70	588.80	573.90	576.00	575.05	579.83	73811	427.98	8364	41157	55.76
SJVN	EQ	17-Jan-2024	99.85	99.00	104.85	96.60	101.60	101.40	102.22	72622449	74237.17	176014	19749764	27.20
SKFINDIA	EQ	17-Jan-2024	4680.65	4680.65	4680.65	4614.45	4669.20	4655.15	4648.02	31566	1467.19	5867	22310	70.68
SKIPPER	EQ	17-Jan-2024	252.20	248.00	258.85	246.30	250.00	250.85	254.23	402911	1024.34	12997	142795	35.44
SKMEGGPROD	EQ	17-Jan-2024	383.60	384.05	396.00	378.60	385.00	384.95	387.07	94319	365.08	3779	50834	53.90
SKP	SM	17-Jan-2024	270.00	270.00	271.90	261.50	264.75	262.65	265.53	14000	37.17	28	9500	67.86
SKYGOLD	BE	17-Jan-2024	1106.20	1063.00	1160.00	1063.00	1155.00	1152.25	1130.06	45753	517.04	1195	-	-
SMARTLINK	EQ	17-Jan-2024	194.45	191.90	191.90	182.50	185.00	184.40	186.07	91719	170.66	2328	41368	45.10
SMCGLOBAL	EQ	17-Jan-2024	104.95	104.40	106.40	103.35	106.05	105.65	104.97	263833	276.95	3251	134051	50.81
SMLISUZU	EQ	17-Jan-2024	1311.70	1303.00	1320.00	1276.90	1286.85	1286.50	1295.22	24856	321.94	3864	11875	47.78
SMLT	EQ	17-Jan-2024	261.10	264.00	264.45	254.05	262.00	257.50	257.88	32962	85.00	2207	18292	55.49
SMSLIFE	EQ	17-Jan-2024	602.50	600.65	607.85	585.00	601.05	587.00	592.03	1828	10.82	230	1109	60.67
SMSPHARMA	EQ	17-Jan-2024	126.90	125.30	127.45	124.30	125.95	125.65	126.04	115370	145.41	2983	59223	51.33
SMVD	SM	17-Jan-2024	13.25	12.60	12.65	12.60	12.60	12.60	12.60	76760	9.67	16	76760	100.00
SNOWMAN	EQ	17-Jan-2024	71.80	70.95	73.20	69.60	70.30	70.20	71.34	3322759	2370.41	15093	923075	27.78
SOBHA	EQ	17-Jan-2024	1365.90	1335.20	1361.40	1320.00	1328.00	1326.50	1340.11	209403	2806.24	19148	71573	34.18
SOFTTECH	BE	17-Jan-2024	280.15	280.00	281.00	274.00	281.00	280.45	278.21	2725	7.58	51	-	-
SOLARA	EQ	17-Jan-2024	431.05	427.40	437.20	418.60	433.00	433.70	431.21	265754	1145.95	14590	139958	52.66
SOLARINDS	EQ	17-Jan-2024	6963.35	6920.00	6938.00	6727.60	6766.30	6777.05	6792.18	147890	10044.95	29677	58160	39.33
SOLEX	SM	17-Jan-2024	570.00	570.00	570.00	550.00	556.00	553.50	556.93	3000	16.71	13	3000	100.00
SOMANYCERA	EQ	17-Jan-2024	705.30	694.40	700.10	690.05	692.00	692.20	693.75	16537	114.72	1874	7852	47.48
SOMATEX	BE	17-Jan-2024	22.15	21.70	21.70	21.70	21.70	21.70	21.70	2975	0.65	16	-	-
SOMICONVEY	BE	17-Jan-2024	95.55	95.55	99.85	91.55	99.40	96.95	94.94	17629	16.74	235	-	-
SONACOMS	EQ	17-Jan-2024	589.65	587.50	588.75	575.00	577.25	577.10	582.11	1370375	7977.14	47957	854543	62.36
SONAMLTD	BE	17-Jan-2024	70.10	69.90	71.20	66.60	70.95	67.30	67.65	4740	3.21	39	-	-
SONATSOFTW	EQ	17-Jan-2024	765.00	756.70	762.40	745.05	760.60	759.65	755.46	410793	3103.36	33243	201487	49.05
SONUINFRA	SM	17-Jan-2024	63.05	61.00	61.00	61.00	61.00	61.00	61.00	3000	1.83	1	3000	100.00
SOTAC	SM	17-Jan-2024	119.50	122.00	122.00	122.00	122.00	122.00	122.00	1200	1.46	1	1200	100.00
SOTL	EQ	17-Jan-2024	365.15	364.00	364.40	355.00	357.00	357.30	359.70	65780	236.61	3961	33386	50.75
SOUTHBANK	EQ	17-Jan-2024	29.65	29.00	29.30	28.15	28.50	28.40	28.65	68663963	19675.44	58088	26540664	38.65
SOUTHWEST	BE	17-Jan-2024	167.60	167.70	167.70	163.00	164.30	164.05	164.27	42612	70.00	278	-	-
SPAL	EQ	17-Jan-2024	616.55	614.95	619.45	602.00	603.80	603.95	608.50	17077	103.91	2627	6410	37.54
SPANDANA	EQ	17-Jan-2024	1157.85	1157.80	1180.30	1125.25	1160.00	1143.95	1159.48	343155	3978.80	16027	266424	77.64
SPARC	EQ	17-Jan-2024	380.40	378.00	385.00	371.15	374.40	372.95	377.61	549078	2073.36	8886	259379	47.24
SPCENET	EQ	17-Jan-2024	34.65	33.90	35.00	33.20	33.90	33.70	34.13	1157174	394.97	2221	598030	51.68
SPECIALITY	EQ	17-Jan-2024	216.55	216.70	224.00	214.15	221.80	219.55	218.89	237275	519.37	8465	115615	48.73
SPECTRUM	SM	17-Jan-2024	1220.00	1200.00	1240.00	1120.00	1218.00	1174.55	1173.65	9500	111.50	54	7750	81.58
SPECTSTM	SM	17-Jan-2024	114.90	112.20	113.40	110.00	112.00	112.60	111.42	32000	35.65	39	23200	72.50
SPENCERS	EQ	17-Jan-2024	99.25	98.85	104.55	98.25	101.00	101.55	101.73	427907	435.31	4141	184682	43.16
SPIC	EQ	17-Jan-2024	82.30	81.20	82.85	79.80	81.35	81.20	81.49	2030524	1654.71	9333	538436	26.52
SPLIL	EQ	17-Jan-2024	75.80	76.00	76.75	73.30	74.00	74.05	74.74	104321	77.97	1050	60190	57.70
SPLPETRO	EQ	17-Jan-2024	549.15	549.15	557.65	545.00	549.90	548.10	551.22	65837	362.91	6606	35368	53.72
SPMLINFRA	BE	17-Jan-2024	104.80	102.70	102.70	102.70	102.70	102.70	102.70	65785	67.56	76	-	-
SPORTKING	EQ	17-Jan-2024	814.40	818.00	818.00	806.30	808.00	809.45	809.87	7599	61.54	896	4988	65.64
SPRL	ST	17-Jan-2024	99.75	98.00	98.00	98.00	98.00	98.00	98.00	1600	1.57	1	1600	100.00
SPYL	BE	17-Jan-2024	2.10	2.15	2.15	2.15	2.15	2.15	2.15	436095	9.38	113	-	-
SREEL	EQ	17-Jan-2024	355.25	355.25	363.60	353.95	361.00	360.55	359.04	28203	101.26	3613	9396	33.32
SRF	EQ	17-Jan-2024	2358.15	2348.85	2359.90	2305.00	2311.15	2309.60	2326.85	323931	7537.40	28021	200575	61.92
SRGHFL	EQ	17-Jan-2024	305.95	303.00	315.00	282.20	297.00	303.00	296.47	13975	41.43	446	8769	62.75
SRHHYPOLTD	EQ	17-Jan-2024	599.55	602.25	602.75	585.00	592.50	595.45	596.88	14495	86.52	1579	7471	51.54
SRIVASAVI	SM	17-Jan-2024	140.90	142.00	146.00	140.00	144.50	142.90	143.62	34000	48.83	33	26000	76.47
SRPL	BE	17-Jan-2024	1.40	1.45	1.45	1.45	1.45	1.45	1.45	5163455	74.87	732	-	-
SSFL	SM	17-Jan-2024	264.00	252.00	263.45	250.80	263.45	255.05	252.42	25000	63.11	25	18000	72.00
SSWL	EQ	17-Jan-2024	271.90	274.00	282.50	260.80	265.95	264.25	272.89	1549562	4228.55	48234	321389	20.74
STAR	EQ	17-Jan-2024	677.80	675.00	675.00	649.10	664.00	653.75	661.13	449530	2971.99	13483	229372	51.02
STARCEMENT	EQ	17-Jan-2024	178.85	178.35	179.25	173.60	175.80	176.55	176.26	498554	878.75	12046	255186	51.19
STARHEALTH	EQ	17-Jan-2024	558.30	555.60	558.30	549.05	558.00	557.05	555.43	719810	3998.06	21720	548992	76.27
STARPAPER	EQ	17-Jan-2024	241.15	239.00	245.00	237.00	240.15	238.35	240.74	76471	184.10	3693	33042	43.21
STARTECK	BE	17-Jan-2024	331.85	331.85	348.40	330.00	337.50	341.65	339.97	8224	27.96	169	-	-
STCINDIA	EQ	17-Jan-2024	157.20	154.00	169.00	154.00	162.20	161.45	163.14	810142	1321.68	26121	182882	22.57
STEELCAS	EQ	17-Jan-2024	691.50	681.15	690.95	673.75	675.25	678.55	679.48	13116	89.12	2898	5898	44.97
STEELCITY	EQ	17-Jan-2024	76.05	77.40	77.40	75.00	75.20	75.20	76.04	36828	28.00	458	25506	69.26
STEELXIND	EQ	17-Jan-2024	12.25	12.10	12.95	12.00	12.40	12.35	12.62	6638891	837.67	9501	3190198	48.05
STEL	EQ	17-Jan-2024	300.95	300.95	307.85	291.00	298.40	297.45	298.13	6183	18.43	418	4239	68.56
STERTOOLS	EQ	17-Jan-2024	389.60	389.50	397.65	383.00	390.65	385.95	392.18	137251	538.28	6797	63518	46.28
STLTECH	EQ	17-Jan-2024	144.90	144.00	146.55	143.35	144.15	143.75	144.84	1263501	1830.01	12407	582919	46.14
STOVEKRAFT	EQ	17-Jan-2024	459.90	455.00	463.25	455.00	458.00	458.90	460.20	66077	304.09	5935	35092	53.11
STYLAMIND	EQ	17-Jan-2024	1662.80	1660.00	1725.45	1645.00	1700.00	1707.90	1699.11	66764	1134.40	10074	41186	61.69
STYRENIX	EQ	17-Jan-2024	1570.15	1554.95	1578.90	1522.00	1531.00	1525.85	1543.32	22615	349.02	4344	12377	54.73
SUBEXLTD	EQ	17-Jan-2024	37.55	37.00	38.65	36.55	36.75	36.85	37.52	21530858	8078.40	23172	7575634	35.19
SUBROS	EQ	17-Jan-2024	644.75	635.15	651.30	620.00	632.30	631.55	638.04	114212	728.72	11473	44042	38.56
SUDARSCHEM	EQ	17-Jan-2024	520.80	516.00	520.00	501.10	506.50	504.10	509.09	76246	388.16	8199	41847	54.88
SUKHJITS	EQ	17-Jan-2024	519.40	515.80	536.15	513.05	529.50	527.95	526.16	28494	149.92	3995	11010	38.64
SULA	EQ	17-Jan-2024	630.25	622.00	635.30	614.00	619.25	617.45	623.62	401708	2505.14	12731	191941	47.78
SUMICHEM	EQ	17-Jan-2024	403.70	403.65	404.00	399.20	399.85	399.90	401.24	359229	1441.36	10248	225892	62.88
SUMIT	BE	17-Jan-2024	60.70	59.50	59.50	59.50	59.50	59.50	59.50	2560	1.52	20	-	-
SUMMITSEC	EQ	17-Jan-2024	1222.95	1240.00	1240.00	1191.05	1203.00	1200.55	1206.63	6625	79.94	1376	3749	56.59
SUNCLAY	EQ	17-Jan-2024	1555.55	1517.45	1593.80	1517.45	1578.00	1565.40	1557.56	6946	108.19	1513	3424	49.29
SUNDARAM	BE	17-Jan-2024	2.90	2.85	2.90	2.85	2.85	2.85	2.86	308402	8.81	241	-	-
SUNDARMFIN	EQ	17-Jan-2024	3626.55	3643.90	3680.00	3568.10	3587.00	3589.20	3605.08	40334	1454.07	16014	25192	62.46
SUNDARMHLD	EQ	17-Jan-2024	166.55	166.00	166.55	162.00	163.80	163.35	164.58	105994	174.45	4891	48231	45.50
SUNDRMBRAK	EQ	17-Jan-2024	628.05	645.65	645.65	609.05	628.80	621.45	626.08	1926	12.06	209	1098	57.01
SUNDRMFAST	EQ	17-Jan-2024	1255.85	1253.20	1275.00	1237.00	1272.00	1267.70	1255.15	45261	568.09	9075	26188	57.86
SUNFLAG	EQ	17-Jan-2024	223.35	220.10	234.50	219.10	230.00	230.90	228.61	2966813	6782.52	63352	890832	30.03
SUNPHARMA	EQ	17-Jan-2024	1313.45	1312.00	1320.45	1294.35	1298.00	1299.00	1299.42	2544642	33065.51	108076	1800595	70.76
SUNREST	SM	17-Jan-2024	68.55	70.90	70.90	68.00	68.00	69.00	70.04	17600	12.33	11	16000	90.91
SUNTECK	EQ	17-Jan-2024	458.80	457.00	457.00	448.80	452.00	450.95	452.42	450992	2040.38	23410	241327	53.51
SUNTV	EQ	17-Jan-2024	673.80	670.00	677.40	662.00	668.30	665.70	670.49	610944	4096.34	24260	226897	37.14
SUPERHOUSE	EQ	17-Jan-2024	252.55	252.00	253.50	246.30	246.30	248.35	250.33	11875	29.73	639	5873	49.46
SUPERSPIN	BE	17-Jan-2024	8.25	8.25	8.30	8.25	8.25	8.25	8.29	17974	1.49	47	-	-
SUPRAJIT	EQ	17-Jan-2024	403.05	402.05	402.05	390.50	393.80	393.70	395.30	337218	1333.02	21924	201858	59.86
SUPREMEENG	BE	17-Jan-2024	1.20	1.25	1.25	1.15	1.15	1.15	1.15	237279	2.74	176	-	-
SUPREMEIND	EQ	17-Jan-2024	4162.90	4135.00	4135.95	4050.00	4063.30	4062.60	4083.86	77970	3184.19	16913	43888	56.29
SUPREMEINF	BZ	17-Jan-2024	63.20	61.95	61.95	61.95	61.95	61.95	61.95	19788	12.26	15	-	-
SUPREMEPWR	SM	17-Jan-2024	165.95	159.70	173.70	151.80	167.00	166.80	164.82	478000	787.83	230	266000	55.65
SUPRIYA	EQ	17-Jan-2024	305.30	300.10	307.60	300.00	302.50	302.35	304.12	200728	610.46	8372	96459	48.05
SURAJEST	EQ	17-Jan-2024	354.90	353.50	353.50	345.00	346.50	345.55	349.04	173879	606.91	5579	99976	57.50
SURANASOL	BE	17-Jan-2024	35.15	35.00	35.00	33.55	34.60	34.55	34.51	98979	34.16	1306	-	-
SURANAT&P	BE	17-Jan-2024	15.65	15.55	16.10	15.30	15.95	15.80	15.80	169715	26.82	948	-	-
SURANI	SM	17-Jan-2024	366.55	366.00	384.70	350.00	384.50	376.45	364.07	14000	50.97	26	12000	85.71
SURYALAXMI	EQ	17-Jan-2024	76.55	79.80	79.80	74.10	74.85	74.85	75.58	48180	36.41	605	34124	70.83
SURYAROSNI	EQ	17-Jan-2024	816.95	806.00	822.70	800.00	804.00	803.65	808.74	171172	1384.34	13854	83983	49.06
SURYODAY	EQ	17-Jan-2024	177.15	175.05	179.40	167.00	168.70	169.05	172.41	878514	1514.66	18619	448813	51.09
SUTLEJTEX	EQ	17-Jan-2024	62.95	62.85	62.95	60.50	61.30	61.00	61.61	259532	159.89	2767	118238	45.56
SUULD	BE	17-Jan-2024	8.85	8.75	8.75	8.70	8.70	8.70	8.71	31619	2.75	101	-	-
SUVEN	EQ	17-Jan-2024	110.95	110.00	113.80	106.00	110.00	109.95	109.83	1106358	1215.12	9186	507247	45.85
SUVENPHAR	EQ	17-Jan-2024	694.30	694.30	694.30	651.10	674.00	668.15	673.49	149206	1004.89	13987	64435	43.19
SUVIDHAA	BE	17-Jan-2024	8.45	8.30	8.30	8.30	8.30	8.30	8.30	29054	2.41	191	-	-
SUZLON	EQ	17-Jan-2024	42.05	41.50	42.65	40.35	41.00	40.90	41.31	62350656	25757.99	146117	37819024	60.66
SVLL	BE	17-Jan-2024	226.30	220.00	226.00	215.00	218.10	221.90	217.41	2892	6.29	59	-	-
SVPGLOB	BE	17-Jan-2024	9.00	8.85	9.05	8.85	9.00	9.00	8.94	17728	1.58	40	-	-
SWANENERGY	EQ	17-Jan-2024	541.65	530.00	546.40	528.40	537.00	539.25	539.86	3016675	16285.95	34369	1065375	35.32
SWARAJ	SM	17-Jan-2024	112.90	118.00	118.50	115.00	118.50	118.50	117.93	43000	50.71	36	40000	93.02
SWARAJENG	EQ	17-Jan-2024	2347.70	2291.15	2375.00	2291.15	2328.40	2325.35	2334.71	6455	150.71	1957	3430	53.14
SWASTIK	SM	17-Jan-2024	100.00	99.70	102.00	98.00	99.65	99.80	99.68	30000	29.90	25	24000	80.00
SWELECTES	EQ	17-Jan-2024	597.20	597.90	600.70	570.15	589.95	583.70	585.97	24381	142.87	3001	12058	49.46
SWSOLAR	EQ	17-Jan-2024	457.75	450.15	458.00	446.55	447.00	448.90	452.99	795769	3604.74	14680	488673	61.41
SYMPHONY	EQ	17-Jan-2024	939.00	920.10	937.95	920.10	929.75	929.20	930.29	133307	1240.14	9973	68143	51.12
SYNCOMF	EQ	17-Jan-2024	15.60	15.50	15.85	14.85	15.45	15.30	15.38	4542095	698.46	10064	2166490	47.70
SYNGENE	EQ	17-Jan-2024	717.20	709.30	711.50	698.55	703.05	702.60	705.04	2730217	19249.10	50725	1840122	67.40
SYNOPTICS	SM	17-Jan-2024	151.00	149.00	150.90	135.00	145.90	143.55	143.31	42000	60.19	67	27000	64.29
SYRMA	EQ	17-Jan-2024	619.50	613.00	628.30	602.90	605.00	605.05	613.36	524636	3217.89	21804	276156	52.64
SYSTANGO	SM	17-Jan-2024	272.60	270.00	280.00	269.00	277.95	277.65	275.96	48800	134.67	119	32800	67.21
TAINWALCHM	EQ	17-Jan-2024	149.90	150.00	152.00	146.10	146.25	146.70	149.04	11242	16.76	458	8131	72.33
TAJGVK	EQ	17-Jan-2024	247.75	246.75	246.75	240.25	243.05	242.50	243.20	147367	358.40	9988	73568	49.92
TAKE	EQ	17-Jan-2024	29.15	28.70	29.45	28.05	28.65	28.30	28.65	1496236	428.69	4798	656814	43.90
TALBROAUTO	BE	17-Jan-2024	287.95	285.00	288.00	282.40	285.95	284.40	284.66	49298	140.33	1636	-	-
TANLA	EQ	17-Jan-2024	1207.80	1185.00	1203.50	1175.10	1184.60	1185.95	1188.04	702130	8341.58	28712	221097	31.49
TAPIFRUIT	SM	17-Jan-2024	174.90	168.00	168.00	168.00	168.00	168.00	168.00	750	1.26	1	750	100.00
TARACHAND	SM	17-Jan-2024	178.60	178.20	178.20	175.00	176.25	175.65	176.59	13000	22.96	13	12000	92.31
TARAPUR	BE	17-Jan-2024	6.20	6.50	6.50	5.95	6.50	6.50	6.43	240173	15.44	319	-	-
TARC	BE	17-Jan-2024	169.50	166.00	170.00	161.10	161.50	162.20	164.07	502258	824.06	3015	-	-
TARMAT	EQ	17-Jan-2024	91.35	90.00	93.65	90.00	92.45	91.30	91.68	175567	160.95	1687	90830	51.74
TARSONS	EQ	17-Jan-2024	509.80	505.95	507.00	496.80	500.40	498.80	501.88	100696	505.37	9837	59471	59.06
TASTYBITE	EQ	17-Jan-2024	13745.40	13605.00	14555.90	13600.00	14200.00	14027.00	14199.81	5334	757.42	2796	1528	28.65
TATACAP	N6	17-Jan-2024	1028.01	1029.60	1029.90	1028.01	1029.90	1029.89	1028.85	175	1.80	8	165	94.29
TATACAP	NA	17-Jan-2024	1051.10	1051.10	1053.01	1051.10	1053.01	1053.01	1052.04	50	0.53	11	35	70.00
TATACAPHSG	N4	17-Jan-2024	999.20	999.30	999.30	999.00	999.00	999.00	999.04	25	0.25	4	25	100.00
TATACAPHSG	N6	17-Jan-2024	1000.89	1001.00	1003.20	1001.00	1001.00	1001.09	1002.46	1651	16.55	20	1651	100.00
TATACAPHSG	N8	17-Jan-2024	1020.00	1017.60	1017.60	1010.00	1010.00	1010.00	1012.30	149	1.51	5	149	100.00
TATACAPHSG	NA	17-Jan-2024	1018.00	1018.00	1019.99	1018.00	1019.00	1019.00	1018.06	52	0.53	3	52	100.00
TATACAPHSG	NB	17-Jan-2024	1037.05	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	100	1.04	1	100	100.00
TATACHEM	EQ	17-Jan-2024	1102.45	1097.95	1104.95	1079.95	1083.00	1083.65	1092.12	612371	6687.81	31798	232734	38.01
TATACOMM	EQ	17-Jan-2024	1731.65	1715.00	1740.00	1688.50	1690.75	1697.50	1717.43	941316	16166.48	36613	516844	54.91
TATACONSUM	EQ	17-Jan-2024	1143.70	1134.00	1152.95	1131.90	1138.00	1138.60	1142.18	1272932	14539.20	59792	749235	58.86
TATAELXSI	EQ	17-Jan-2024	8604.55	8599.00	8640.00	8511.00	8620.00	8597.80	8580.33	73451	6302.34	19906	40790	55.53
TATAGOLD	EQ	17-Jan-2024	6.00	7.20	7.20	6.15	7.05	7.10	7.17	3220424	230.87	4262	2580759	80.14
TATAINVEST	EQ	17-Jan-2024	4325.90	4331.00	4364.95	4239.55	4315.95	4318.25	4309.95	79698	3434.94	15318	21792	27.34
TATAMETALI	EQ	17-Jan-2024	1076.70	1070.75	1070.75	1029.40	1029.40	1031.60	1042.69	138902	1448.31	6779	78183	56.29
TATAMOTORS	EQ	17-Jan-2024	818.85	811.00	813.70	804.00	807.50	805.55	808.24	7895439	63813.88	216248	3610424	45.73
TATAMTRDVR	EQ	17-Jan-2024	542.60	540.00	540.85	533.95	537.25	536.95	537.78	1362267	7326.05	29399	681239	50.01
TATAPOWER	EQ	17-Jan-2024	353.45	352.40	355.35	346.50	349.00	348.80	351.08	12084011	42424.69	143409	4316805	35.72
TATASTEEL	EQ	17-Jan-2024	137.25	135.45	135.75	131.40	131.80	131.65	133.28	58982971	78610.46	298756	32393747	54.92
TATATECH	EQ	17-Jan-2024	1163.30	1157.90	1166.40	1153.25	1158.50	1156.50	1158.68	718624	8326.56	64680	431101	59.99
TATSILV	EQ	17-Jan-2024	7.00	7.00	8.40	7.00	7.70	8.08	8.30	680483	56.49	1282	520821	76.54
TATVA	EQ	17-Jan-2024	1475.90	1464.00	1471.90	1451.35	1462.00	1463.45	1459.99	24886	363.33	4674	15425	61.98
TBZ	EQ	17-Jan-2024	133.50	133.00	134.60	130.50	131.70	131.15	132.53	294300	390.04	4982	107358	36.48
TCI	EQ	17-Jan-2024	850.15	850.00	859.55	840.25	849.00	847.10	846.63	106592	902.44	5731	82462	77.36
TCIEXP	EQ	17-Jan-2024	1381.45	1378.10	1380.85	1355.00	1359.00	1364.75	1368.10	33081	452.58	3780	20311	61.40
TCLCONS	BE	17-Jan-2024	32.25	31.60	31.60	31.60	31.60	31.60	31.60	224	0.07	6	-	-
TCNSBRANDS	EQ	17-Jan-2024	389.65	388.50	389.90	376.20	377.00	377.35	381.26	89363	340.70	3637	46502	52.04
TCPLPACK	EQ	17-Jan-2024	2158.10	2168.60	2168.60	2104.45	2165.00	2149.15	2136.72	6396	136.66	1203	3353	52.42
TCS	EQ	17-Jan-2024	3861.30	3819.00	3909.95	3812.55	3880.00	3884.60	3882.57	3458696	134286.30	161556	2230573	64.49
TDPOWERSYS	EQ	17-Jan-2024	274.90	274.00	275.95	264.85	268.00	266.70	269.32	303025	816.09	14643	166805	55.05
TEAMLEASE	EQ	17-Jan-2024	3177.45	3209.20	3244.75	3124.05	3128.00	3158.75	3176.51	18477	586.92	5584	5795	31.36
TECH	EQ	17-Jan-2024	37.98	37.90	38.83	37.59	38.09	38.14	38.18	31819	12.15	297	19833	62.33
TECHIN	BE	17-Jan-2024	26.75	28.05	28.05	27.50	28.05	28.05	28.02	24461	6.85	91	-	-
TECHLABS	SM	17-Jan-2024	173.90	157.10	180.00	157.10	169.15	170.80	167.41	552000	924.10	136	308000	55.80
TECHM	EQ	17-Jan-2024	1320.40	1306.00	1334.50	1305.25	1333.00	1326.75	1323.31	2313059	30608.87	133308	1255496	54.28
TECHNOE	EQ	17-Jan-2024	764.95	764.55	801.60	759.60	774.20	777.70	784.70	150295	1179.36	18409	68259	45.42
TEGA	EQ	17-Jan-2024	1103.50	1103.50	1125.20	1090.55	1104.00	1108.10	1112.09	50170	557.93	7836	22792	45.43
TEJASNET	EQ	17-Jan-2024	849.45	842.00	859.60	836.50	854.00	854.40	850.66	240720	2047.71	13172	108843	45.22
TEMBO	EQ	17-Jan-2024	300.80	296.30	309.60	291.75	300.90	297.00	296.66	102320	303.54	2469	39700	38.80
TERASOFT	EQ	17-Jan-2024	77.50	75.00	78.50	71.60	73.35	72.75	74.45	366968	273.22	3851	197745	53.89
TEXINFRA	EQ	17-Jan-2024	107.90	106.00	110.00	105.00	106.50	107.00	107.69	580988	625.68	7162	154669	26.62
TEXMOPIPES	EQ	17-Jan-2024	82.85	81.95	85.45	80.60	83.00	81.70	82.28	308900	254.16	2499	128236	41.51
TEXRAIL	EQ	17-Jan-2024	183.25	177.90	188.60	175.75	187.90	186.55	184.11	8974433	16523.14	84060	4009237	44.67
TFCILTD	EQ	17-Jan-2024	178.40	170.70	175.00	164.20	170.15	169.35	170.89	12223657	20889.31	33408	5324751	43.56
TFL	BE	17-Jan-2024	11.45	11.05	11.50	11.05	11.25	11.25	11.29	16519	1.87	60	-	-
TGBHOTELS	BE	17-Jan-2024	17.05	16.20	16.20	16.20	16.20	16.20	16.20	65894	10.67	153	-	-
THANGAMAYL	EQ	17-Jan-2024	1353.75	1365.00	1366.95	1337.50	1355.00	1351.30	1352.82	12267	165.95	1509	7024	57.26
THEINVEST	EQ	17-Jan-2024	138.30	140.00	145.20	136.05	145.20	141.15	139.62	21139	29.51	785	15502	73.33
THEJO	EQ	17-Jan-2024	1847.70	1853.00	1909.00	1825.60	1850.00	1847.25	1863.36	4696	87.50	859	2885	61.44
THEMISMED	EQ	17-Jan-2024	219.65	218.00	220.45	212.45	212.75	213.00	214.87	90786	195.07	5240	45676	50.31
THERMAX	EQ	17-Jan-2024	3154.90	3154.90	3154.90	3065.65	3065.65	3088.60	3107.27	27505	854.66	6639	11154	40.55
THOMASCOOK	EQ	17-Jan-2024	165.80	165.00	167.65	161.05	162.90	163.15	163.78	1124998	1842.48	18460	800272	71.14
THOMASCOTT	BE	17-Jan-2024	255.65	255.60	260.75	250.55	250.55	250.55	256.52	1953	5.01	53	-	-
THYROCARE	EQ	17-Jan-2024	639.55	639.00	639.55	631.50	632.05	635.20	635.72	56608	359.87	6077	41773	73.79
TI	EQ	17-Jan-2024	246.90	245.00	248.80	243.30	244.90	244.25	245.31	356972	875.70	11987	170458	47.75
TIDEWATER	EQ	17-Jan-2024	1374.90	1374.90	1384.00	1352.00	1360.00	1357.25	1369.66	32014	438.48	6259	15105	47.18
TIIL	EQ	17-Jan-2024	2373.65	2371.05	2388.50	2330.05	2339.00	2338.00	2348.40	4643	109.04	1164	2782	59.92
TIINDIA	EQ	17-Jan-2024	3920.30	3866.00	3910.00	3764.05	3790.35	3826.65	3812.90	310013	11820.50	35242	182377	58.83
TIJARIA	EQ	17-Jan-2024	6.60	6.60	6.80	6.30	6.30	6.30	6.42	140683	9.03	260	104709	74.43
TIL	BZ	17-Jan-2024	367.05	367.05	377.00	365.00	371.00	370.70	370.31	3009	11.14	25	-	-
TIMESGTY	BE	17-Jan-2024	124.30	119.05	128.00	118.10	122.95	118.75	121.44	7427	9.02	133	-	-
TIMETECHNO	EQ	17-Jan-2024	176.95	175.90	176.50	171.05	172.45	172.05	173.50	1467493	2546.07	24962	615729	41.96
TIMKEN	EQ	17-Jan-2024	3379.05	3356.00	3404.00	3307.00	3399.00	3392.20	3364.87	37088	1247.96	7208	19283	51.99
TINPLATE	EQ	17-Jan-2024	452.25	450.75	450.75	428.70	433.20	432.05	439.27	693838	3047.80	7227	392283	56.54
TIPSFILMS	BE	17-Jan-2024	757.30	720.10	754.00	719.45	719.45	719.45	724.62	7018	50.85	210	-	-
TIPSINDLTD	EQ	17-Jan-2024	390.55	384.00	393.05	382.10	389.35	388.30	387.06	396562	1534.92	13393	167421	42.22
TIRUMALCHM	EQ	17-Jan-2024	243.10	240.00	245.85	235.55	237.95	236.80	240.81	496600	1195.88	15197	190199	38.30
TIRUPATIFL	BE	17-Jan-2024	16.20	16.50	16.50	16.40	16.50	16.50	16.49	292878	48.29	787	-	-
TITAGARH	EQ	17-Jan-2024	1076.35	1070.00	1099.90	1045.00	1079.00	1078.90	1081.09	1151800	12452.02	44807	356691	30.97
TITAN	EQ	17-Jan-2024	3820.30	3818.95	3855.00	3800.00	3825.10	3830.05	3832.63	723356	27723.54	81164	367240	50.77
TMB	EQ	17-Jan-2024	511.55	511.55	511.55	494.80	502.45	503.15	505.90	110144	557.22	7623	43053	39.09
TNIDETF	EQ	17-Jan-2024	78.04	77.80	78.44	77.18	78.00	77.82	77.64	53643	41.65	1025	35587	66.34
TNPETRO	EQ	17-Jan-2024	102.70	101.00	103.90	100.35	101.90	101.40	102.18	521954	533.33	5731	204544	39.19
TNPL	EQ	17-Jan-2024	309.20	306.40	309.90	298.00	300.00	300.55	304.56	372873	1135.63	10968	122864	32.95
TNTELE	EQ	17-Jan-2024	10.70	10.65	10.70	10.20	10.25	10.25	10.33	70400	7.27	664	54871	77.94
TOKYOPLAST	EQ	17-Jan-2024	115.80	116.00	118.20	115.00	115.05	115.50	116.60	7609	8.87	500	4883	64.17
TORNTPHARM	EQ	17-Jan-2024	2449.70	2438.10	2482.95	2416.55	2469.95	2472.20	2461.72	306575	7547.00	28942	164208	53.56
TORNTPOWER	EQ	17-Jan-2024	1008.70	1007.00	1034.95	992.70	1001.90	1001.90	1011.96	312608	3163.47	22910	99528	31.84
TOTAL	EQ	17-Jan-2024	138.15	137.50	137.70	133.00	133.10	133.95	136.00	39437	53.63	1279	24269	61.54
TOUCHWOOD	BE	17-Jan-2024	170.00	171.00	174.00	170.00	171.00	171.00	170.79	1576	2.69	26	-	-
TPHQ	BE	17-Jan-2024	1.20	1.20	1.20	1.20	1.20	1.20	1.20	2248462	26.98	924	-	-
TPLPLASTEH	EQ	17-Jan-2024	60.95	59.00	65.25	59.00	60.00	61.05	62.95	1435463	903.63	8733	534303	37.22
TRACXN	EQ	17-Jan-2024	114.95	113.00	113.80	111.05	112.50	112.20	112.44	2193377	2466.21	16177	1096036	49.97
TRANSTEEL	SM	17-Jan-2024	93.25	93.00	93.00	90.55	93.00	93.00	92.35	64000	59.11	31	50000	78.13
TRANSWIND	SM	17-Jan-2024	26.90	26.90	27.50	26.90	26.95	26.95	27.09	16000	4.33	4	16000	100.00
TREEHOUSE	EQ	17-Jan-2024	21.90	21.10	22.95	21.10	22.95	22.65	21.82	121927	26.61	717	81855	67.13
TREJHARA	BE	17-Jan-2024	196.05	194.00	198.80	191.00	197.00	194.10	193.98	10947	21.23	264	-	-
TREL	EQ	17-Jan-2024	51.25	51.20	52.90	49.95	51.05	50.60	51.38	1009907	518.90	4332	609583	60.36
TRENT	EQ	17-Jan-2024	3166.10	3153.00	3183.95	3117.15	3156.15	3147.85	3153.56	420338	13255.63	45434	283566	67.46
TRF	EQ	17-Jan-2024	259.15	256.10	259.45	251.20	255.00	253.50	254.61	84953	216.30	2324	46252	54.44
TRIDENT	EQ	17-Jan-2024	45.55	44.80	45.30	44.00	44.40	44.30	44.52	16677569	7425.43	65595	7818069	46.88
TRIDHYA	SM	17-Jan-2024	35.70	35.95	36.40	35.70	35.75	35.75	36.14	24000	8.67	7	15000	62.50
TRIGYN	EQ	17-Jan-2024	155.70	155.65	159.90	151.90	155.80	155.75	157.24	554679	872.20	12406	200617	36.17
TRIL	EQ	17-Jan-2024	268.20	263.00	271.70	258.00	261.25	262.50	264.35	860542	2274.85	23588	283672	32.96
TRITURBINE	EQ	17-Jan-2024	410.15	407.50	408.50	402.85	406.00	405.30	405.38	150207	608.92	8533	69515	46.28
TRIVENI	EQ	17-Jan-2024	333.70	333.00	333.60	327.10	328.40	328.35	329.93	271231	894.87	11198	163316	60.21
TRU	EQ	17-Jan-2024	80.25	79.05	82.45	77.50	78.25	78.80	79.85	2577746	2058.32	9637	664160	25.77
TTKHLTCARE	EQ	17-Jan-2024	1449.40	1444.00	1458.00	1433.50	1446.05	1438.70	1448.08	7862	113.85	2739	4888	62.17
TTKPRESTIG	EQ	17-Jan-2024	782.95	781.05	797.80	771.55	788.95	787.85	788.11	201249	1586.06	16766	76525	38.03
TTL	EQ	17-Jan-2024	108.65	108.05	110.90	107.40	109.00	108.95	108.61	67643	73.47	780	30417	44.97
TTML	EQ	17-Jan-2024	90.65	89.75	90.25	88.30	88.90	88.60	89.07	5692232	5069.86	24336	2735607	48.06
TV18BRDCST	EQ	17-Jan-2024	60.70	58.00	68.55	57.80	65.30	65.45	65.68	182453010	119843.47	246679	26850481	14.72
TVSELECT	EQ	17-Jan-2024	366.30	364.50	367.65	360.10	364.50	362.40	364.26	55548	202.34	4939	18623	33.53
TVSHLTD	EQ	17-Jan-2024	7986.85	7906.20	8188.60	7905.00	7980.00	7983.60	8023.61	13658	1095.86	5182	8569	62.74
TVSHLTD	P1	17-Jan-2024	10.65	10.65	10.70	10.60	10.70	10.65	10.62	70405	7.48	22	70405	100.00
TVSMOTOR	EQ	17-Jan-2024	2033.65	2023.65	2047.50	2003.45	2012.70	2016.80	2027.56	727553	14751.60	64016	337661	46.41
TVSSCS	EQ	17-Jan-2024	197.00	196.00	197.00	194.10	195.20	194.80	195.32	384794	751.57	9974	261099	67.85
TVSSRICHAK	EQ	17-Jan-2024	4408.20	4408.20	4460.00	4348.00	4390.00	4386.15	4403.82	7284	320.77	1872	2475	33.98
TVTODAY	EQ	17-Jan-2024	242.75	242.75	256.05	240.45	247.90	247.55	250.64	604613	1515.41	19808	176663	29.22
TVVISION	BE	17-Jan-2024	4.45	4.50	4.50	4.25	4.25	4.25	4.29	33700	1.45	109	-	-
UBL	EQ	17-Jan-2024	1833.85	1826.00	1853.10	1813.85	1828.85	1827.10	1836.21	316473	5811.10	32200	104431	33.00
UCAL	EQ	17-Jan-2024	159.05	157.50	160.90	155.00	155.40	155.95	157.29	46751	73.53	1325	26766	57.25
UCL	SM	17-Jan-2024	62.00	70.00	70.00	61.50	61.50	63.25	64.91	16000	10.39	8	6000	37.50
UCOBANK	EQ	17-Jan-2024	41.95	41.05	41.80	40.60	40.95	40.90	41.18	16691879	6873.41	29744	5133915	30.76
UDS	EQ	17-Jan-2024	343.20	342.00	345.00	333.75	333.75	334.35	338.60	162273	549.45	10477	73407	45.24
UFLEX	EQ	17-Jan-2024	472.50	468.00	469.85	464.00	465.00	465.10	466.14	106067	494.42	7939	56362	53.14
UFO	EQ	17-Jan-2024	130.30	129.45	143.80	127.70	137.80	137.30	138.22	1748670	2417.09	24588	478860	27.38
UGARSUGAR	EQ	17-Jan-2024	81.05	80.30	81.00	79.70	80.20	80.15	80.25	236908	190.11	4455	145428	61.39
UGROCAP	EQ	17-Jan-2024	279.55	278.00	279.00	273.00	275.00	275.10	276.21	130595	360.72	5862	67080	51.36
UGROCAP	N1	17-Jan-2024	335.81	335.80	335.82	335.80	335.82	335.82	335.81	90	0.30	4	90	100.00
UGROCAP	N7	17-Jan-2024	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	86	0.86	8	86	100.00
UJJIVAN	EQ	17-Jan-2024	604.05	598.90	599.95	581.00	588.30	586.80	591.84	440674	2608.09	16935	228658	51.89
UJJIVANSFB	EQ	17-Jan-2024	59.75	59.40	59.55	58.20	58.85	58.70	58.91	9802217	5774.60	28358	4070191	41.52
ULTRACEMCO	EQ	17-Jan-2024	9969.60	9959.00	10046.10	9825.00	9860.00	9854.65	9898.90	252817	25026.09	44503	125711	49.72
UMA	SM	17-Jan-2024	35.60	36.95	36.95	34.50	35.55	35.35	35.35	68000	24.04	17	48000	70.59
UMAEXPORTS	EQ	17-Jan-2024	55.10	54.00	55.50	52.60	53.75	53.75	54.46	81697	44.49	1090	50613	61.95
UMANGDAIRY	EQ	17-Jan-2024	75.90	75.75	76.90	74.25	75.00	74.85	75.70	38980	29.51	502	23485	60.25
UMESLTD	BE	17-Jan-2024	6.15	6.40	6.40	5.90	6.15	6.00	6.04	46264	2.79	173	-	-
UNICHEMLAB	EQ	17-Jan-2024	452.95	461.95	465.00	453.15	460.00	458.40	459.21	79826	366.57	4974	41529	52.02
UNIDT	EQ	17-Jan-2024	286.35	285.05	299.40	282.00	291.00	290.05	293.37	70789	207.67	5545	26399	37.29
UNIENTER	EQ	17-Jan-2024	164.10	163.80	165.00	160.00	161.80	160.70	162.14	16768	27.19	533	11753	70.09
UNIHEALTH	SM	17-Jan-2024	141.50	143.65	143.65	139.00	140.05	140.05	140.87	9000	12.68	9	7000	77.78
UNIINFO	BE	17-Jan-2024	30.80	30.80	30.80	29.35	30.60	29.95	29.88	34294	10.25	121	-	-
UNIONBANK	EQ	17-Jan-2024	135.95	134.50	135.35	130.95	132.20	131.95	132.72	23673815	31420.17	96810	11167858	47.17
UNIPARTS	EQ	17-Jan-2024	579.75	577.10	587.70	566.05	587.00	581.95	573.64	172333	988.56	14897	80013	46.43
UNITECH	BZ	17-Jan-2024	11.35	10.95	11.90	10.85	11.90	11.90	11.39	18716961	2132.19	12905	-	-
UNITEDPOLY	EQ	17-Jan-2024	97.95	100.90	100.90	97.00	97.50	98.20	98.15	6292	6.18	257	3360	53.40
UNITEDTEA	EQ	17-Jan-2024	339.85	340.00	344.00	333.00	334.00	336.05	338.02	3203	10.83	205	2336	72.93
UNIVAFOODS	BE	17-Jan-2024	5.55	5.80	5.80	5.60	5.80	5.80	5.77	25425	1.47	13	-	-
UNIVASTU	BE	17-Jan-2024	104.80	103.95	110.00	101.60	110.00	110.00	109.40	94012	102.85	476	-	-
UNIVCABLES	EQ	17-Jan-2024	524.00	523.00	523.00	501.05	504.70	503.90	509.59	34443	175.52	2990	18105	52.57
UNIVPHOTO	EQ	17-Jan-2024	413.55	410.05	416.70	408.05	409.00	409.90	413.03	1422	5.87	155	974	68.50
UNOMINDA	EQ	17-Jan-2024	700.75	694.00	702.00	688.00	695.00	694.80	694.80	383158	2662.18	28120	267149	69.72
UPL	EQ	17-Jan-2024	564.50	561.00	562.50	549.60	551.75	551.00	554.24	4724845	26186.89	82510	3029659	64.12
URAVI	EQ	17-Jan-2024	290.00	298.30	313.00	290.00	295.20	295.95	295.18	6069	17.91	316	4879	80.39
URBAN	SM	17-Jan-2024	414.70	401.50	429.00	398.55	400.00	414.50	407.26	4800	19.55	4	4800	100.00
URJA	EQ	17-Jan-2024	17.25	17.05	17.25	16.30	16.85	16.85	16.91	6043654	1022.22	20077	3505867	58.01
USASEEDS	SM	17-Jan-2024	399.00	395.10	395.10	395.10	395.10	395.10	395.10	300	1.19	1	300	100.00
USHAMART	EQ	17-Jan-2024	316.50	315.00	319.35	308.00	308.05	308.70	313.19	726507	2275.38	17623	389330	53.59
USK	EQ	17-Jan-2024	47.65	47.25	49.90	45.80	48.50	48.20	48.43	759346	367.74	4460	310442	40.88
UTIAMC	EQ	17-Jan-2024	870.90	864.00	865.95	843.20	854.00	850.75	853.25	130029	1109.48	11087	61794	47.52
UTIBANKETF	EQ	17-Jan-2024	48.85	48.30	48.90	46.80	48.90	46.93	47.27	417020	197.12	3757	347762	83.39
UTINEXT50	EQ	17-Jan-2024	58.02	57.89	58.02	57.19	57.58	57.37	57.51	40555	23.32	425	32957	81.26
UTINIFTETF	EQ	17-Jan-2024	236.59	234.95	235.27	232.01	232.93	232.18	233.86	75502	176.57	354	70210	92.99
UTISENSETF	EQ	17-Jan-2024	786.97	777.43	781.01	770.00	771.19	772.94	774.01	1664	12.88	215	1365	82.03
UTISXN50	EQ	17-Jan-2024	70.45	69.12	70.30	69.12	69.85	69.59	69.78	1504	1.05	106	1258	83.64
UTKARSHBNK	EQ	17-Jan-2024	61.10	61.00	61.45	59.35	59.70	59.85	60.20	5110374	3076.44	16352	2333584	45.66
UTTAMSUGAR	EQ	17-Jan-2024	375.45	373.00	378.20	370.40	377.90	372.55	372.94	109450	408.18	6260	49703	45.41
V2RETAIL	EQ	17-Jan-2024	346.30	345.85	345.85	330.20	333.90	333.60	338.15	32406	109.58	1034	18410	56.81
VADILALIND	EQ	17-Jan-2024	2652.90	2593.00	2710.50	2573.00	2680.10	2691.10	2670.84	31122	831.22	6543	12583	40.43
VAIBHAVGBL	EQ	17-Jan-2024	429.00	423.10	460.90	418.25	452.00	450.75	449.35	3518059	15808.33	90417	1108379	31.51
VAISHALI	EQ	17-Jan-2024	198.45	193.80	196.80	185.70	190.00	189.60	192.35	406491	781.88	3648	248021	61.02
VAKRANGEE	EQ	17-Jan-2024	21.15	20.75	21.25	20.55	20.80	20.65	20.87	17560283	3665.57	16052	4600296	26.20
VALIANTLAB	EQ	17-Jan-2024	187.95	185.00	192.00	182.05	186.00	186.80	188.12	735788	1384.19	22000	283950	38.59
VALIANTORG	EQ	17-Jan-2024	501.25	497.05	509.20	491.00	500.00	499.55	497.97	80806	402.39	7287	39456	48.83
VARDHACRLC	EQ	17-Jan-2024	66.05	66.00	67.00	63.30	64.15	64.20	64.51	284114	183.27	2636	183787	64.69
VARDMNPOLY	BE	17-Jan-2024	57.55	60.30	60.40	59.00	60.10	59.30	60.02	260293	156.22	287	-	-
VARROC	EQ	17-Jan-2024	554.85	552.00	554.20	538.00	540.00	540.25	545.39	158757	865.85	10565	78692	49.57
VASA	SM	17-Jan-2024	6.80	7.10	7.10	7.10	7.10	7.10	7.10	4000	0.28	1	4000	100.00
VASCONEQ	EQ	17-Jan-2024	80.10	78.30	83.20	77.30	79.10	78.90	80.29	4881105	3918.99	20579	1536947	31.49
VASWANI	EQ	17-Jan-2024	30.90	30.90	31.80	30.10	31.00	30.90	31.10	81448	25.33	613	46886	57.57
VBL	EQ	17-Jan-2024	1266.10	1256.00	1263.60	1230.10	1249.25	1248.50	1244.89	2159125	26878.78	92847	1429942	66.23
VCL	BE	17-Jan-2024	1.45	1.45	1.45	1.40	1.45	1.45	1.43	293635	4.20	335	-	-
VEDL	EQ	17-Jan-2024	273.20	270.45	272.45	263.60	266.10	264.85	267.22	10649774	28458.17	102834	5251219	49.31
VEEKAYEM	SM	17-Jan-2024	143.95	144.95	158.30	142.95	158.30	158.15	150.79	66000	99.52	31	54000	81.82
VELS	SM	17-Jan-2024	101.90	100.10	104.00	99.00	104.00	104.00	100.33	7200	7.22	6	7200	100.00
VENKEYS	EQ	17-Jan-2024	1983.15	1971.00	2035.85	1967.35	1991.95	1978.45	2003.26	72026	1442.87	8585	26335	36.56
VENUSPIPES	EQ	17-Jan-2024	1384.75	1362.35	1384.75	1333.00	1375.00	1368.75	1368.14	36640	501.29	5818	17519	47.81
VENUSREM	EQ	17-Jan-2024	390.20	384.40	389.85	381.05	387.40	384.20	385.05	76135	293.15	6515	38843	51.02
VERANDA	EQ	17-Jan-2024	298.60	296.30	302.15	279.40	289.90	287.45	288.46	372973	1075.86	14337	185728	49.80
VERTEXPLUS	SM	17-Jan-2024	172.75	164.25	181.35	164.25	181.35	181.35	165.70	24000	39.77	10	24000	100.00
VERTOZ	EQ	17-Jan-2024	626.90	610.00	689.55	607.00	689.55	689.55	666.39	757182	5045.76	39899	255892	33.80
VESUVIUS	EQ	17-Jan-2024	3487.05	3495.05	3495.05	3375.35	3433.00	3436.05	3423.48	8376	286.75	2914	4784	57.12
VETO	EQ	17-Jan-2024	132.10	127.50	130.85	126.10	126.10	126.80	128.17	202606	259.69	2647	114194	56.36
VGUARD	EQ	17-Jan-2024	294.05	293.95	296.20	291.00	291.40	293.00	293.50	196000	575.26	10719	79009	40.31
VHL	EQ	17-Jan-2024	3303.70	3270.05	3330.95	3230.00	3240.00	3232.75	3261.72	816	26.62	173	657	80.51
VIAZ	ST	17-Jan-2024	63.15	65.95	66.00	62.90	63.00	63.00	64.07	42000	26.91	17	34000	80.95
VIDHIING	EQ	17-Jan-2024	419.65	409.00	418.70	409.00	412.00	412.80	413.92	18550	76.78	1963	10707	57.72
VIJAYA	EQ	17-Jan-2024	669.75	671.00	676.00	652.20	672.90	673.30	668.57	82290	550.17	7168	37320	45.35
VIJIFIN	EQ	17-Jan-2024	2.55	2.45	2.45	2.45	2.45	2.45	2.45	204243	5.00	421	204243	100.00
VIKASECO	EQ	17-Jan-2024	4.05	4.05	4.05	3.90	4.00	3.95	3.98	14074429	559.46	8972	6397625	45.46
VIKASLIFE	EQ	17-Jan-2024	6.65	6.65	6.70	6.45	6.70	6.60	6.56	25610119	1681.08	23576	13448455	52.51
VILINBIO	SM	17-Jan-2024	24.25	24.25	24.25	24.25	24.25	24.25	24.25	16000	3.88	4	16000	100.00
VIMTALABS	EQ	17-Jan-2024	431.75	427.00	439.35	427.00	431.00	434.85	433.31	25450	110.28	2818	11141	43.78
VINATIORGA	EQ	17-Jan-2024	1736.25	1707.05	1726.85	1707.05	1714.90	1715.95	1716.29	36102	619.61	6172	21130	58.53
VINDHYATEL	EQ	17-Jan-2024	2380.90	2370.00	2397.95	2335.00	2360.00	2354.30	2365.07	28391	671.47	2742	17373	61.19
VINEETLAB	BE	17-Jan-2024	77.70	77.00	77.50	74.65	75.50	75.25	76.03	12395	9.42	143	-	-
VINNY	BE	17-Jan-2024	4.20	4.15	4.15	4.15	4.15	4.15	4.15	114932	4.77	152	-	-
VINSYS	SM	17-Jan-2024	286.95	285.00	285.90	276.50	276.50	276.50	280.69	13500	37.89	27	11000	81.48
VINYAS	SM	17-Jan-2024	705.00	705.00	705.00	685.50	685.50	687.75	694.70	4000	27.79	5	4000	100.00
VINYLINDIA	EQ	17-Jan-2024	451.70	452.00	459.00	442.70	445.00	446.30	451.27	48359	218.23	4257	16175	33.45
VIPCLOTHNG	EQ	17-Jan-2024	47.20	45.50	47.40	45.50	46.45	46.30	46.63	244788	114.15	2011	146333	59.78
VIPIND	EQ	17-Jan-2024	558.15	555.00	567.70	551.80	558.20	557.45	560.42	677103	3794.63	16419	415094	61.30
VIPULLTD	EQ	17-Jan-2024	17.60	17.55	17.90	17.40	17.85	17.85	17.77	72294	12.84	246	66393	91.84
VIRINCHI	EQ	17-Jan-2024	35.80	35.35	36.35	34.75	35.60	35.40	35.62	450996	160.66	1638	247917	54.97
VISAKAIND	EQ	17-Jan-2024	102.90	102.80	106.55	100.10	102.20	102.40	103.87	922554	958.23	9709	387456	42.00
VISESHINFO	BE	17-Jan-2024	0.85	0.80	0.80	0.80	0.80	0.80	0.80	5790612	46.32	6787	-	-
VISHNU	EQ	17-Jan-2024	329.95	327.00	331.45	325.00	330.00	328.45	327.50	110111	360.62	6635	65036	59.06
VISHNUINFR	SM	17-Jan-2024	394.60	394.60	405.00	394.60	400.00	400.00	400.32	20000	80.06	10	14000	70.00
VISHWARAJ	EQ	17-Jan-2024	16.75	16.70	16.80	16.55	16.65	16.65	16.65	1172760	195.26	2340	498048	42.47
VITAL	SM	17-Jan-2024	90.05	90.05	90.05	88.00	90.00	90.00	88.96	22800	20.28	19	20400	89.47
VIVIANA	SM	17-Jan-2024	274.05	274.00	287.75	274.00	287.75	287.75	286.40	24000	68.74	24	21000	87.50
VIVIDHA	BE	17-Jan-2024	1.65	1.60	1.60	1.60	1.60	1.60	1.60	1075762	17.21	1760	-	-
VLEGOV	EQ	17-Jan-2024	64.45	65.95	67.65	62.15	66.50	66.40	65.29	775972	506.61	5065	414160	53.37
VLSFINANCE	EQ	17-Jan-2024	216.25	211.00	216.25	210.55	212.10	212.30	213.50	73018	155.90	3091	39629	54.27
VMARCIND	SM	17-Jan-2024	179.45	182.00	185.00	175.10	185.00	182.90	180.91	30000	54.27	29	26000	86.67
VMART	EQ	17-Jan-2024	2079.50	2050.00	2117.00	2050.00	2110.85	2097.35	2085.60	17693	369.01	3639	9572	54.10
VOLTAMP	EQ	17-Jan-2024	6799.60	6799.60	7123.00	6700.00	7123.00	7053.35	6982.72	42714	2982.60	17131	17951	42.03
VOLTAS	EQ	17-Jan-2024	1051.40	1035.00	1061.95	1032.70	1055.00	1052.70	1051.78	1388891	14608.03	40779	982234	70.72
VPRPL	EQ	17-Jan-2024	217.15	214.10	217.50	212.10	213.50	213.30	214.64	790715	1697.16	11831	306605	38.78
VRLLOG	EQ	17-Jan-2024	714.75	711.20	720.35	704.00	719.00	714.55	712.04	34603	246.39	3474	17447	50.42
VSCL	SM	17-Jan-2024	41.80	43.70	43.85	41.00	43.85	43.70	43.26	33000	14.28	11	30000	90.91
VSSL	EQ	17-Jan-2024	215.45	214.90	216.55	208.05	211.40	210.35	211.90	152077	322.25	6632	84837	55.79
VSTIND	EQ	17-Jan-2024	3623.30	3623.05	3652.35	3566.20	3604.00	3594.05	3604.99	11713	422.25	2826	5660	48.32
VSTTILLERS	EQ	17-Jan-2024	3399.90	3409.95	3426.85	3318.35	3345.15	3344.70	3374.24	15663	528.51	3100	9059	57.84
VTL	EQ	17-Jan-2024	405.35	400.00	405.85	397.30	401.00	400.10	401.26	205367	824.05	7621	105161	51.21
WABAG	EQ	17-Jan-2024	637.10	634.85	636.25	615.20	624.25	621.70	623.84	611551	3815.07	31281	341734	55.88
WALCHANNAG	EQ	17-Jan-2024	183.35	183.35	188.20	180.35	183.80	183.40	184.10	188298	346.65	2955	121211	64.37
WALPAR	SM	17-Jan-2024	115.00	120.75	120.75	118.00	120.75	120.75	120.53	28000	33.75	14	28000	100.00
WANBURY	BE	17-Jan-2024	139.95	140.00	142.45	140.00	142.45	142.45	141.32	126105	178.21	106	-	-
WEALTH	BE	17-Jan-2024	441.65	450.50	450.50	431.40	440.05	444.40	445.60	2098	9.35	61	-	-
WEBELSOLAR	EQ	17-Jan-2024	273.75	275.75	288.95	269.30	279.25	278.20	279.79	385074	1077.41	7485	146210	37.97
WEIZMANIND	BE	17-Jan-2024	108.15	107.00	109.90	107.00	107.30	107.30	107.91	2746	2.96	58	-	-
WEL	EQ	17-Jan-2024	355.35	354.95	354.95	340.10	341.00	345.75	349.03	1208	4.22	177	592	49.01
WELCORP	EQ	17-Jan-2024	540.95	539.00	575.00	532.05	570.00	570.35	562.00	2228965	12526.86	47866	1432022	64.25
WELENT	EQ	17-Jan-2024	329.60	329.60	332.60	323.60	327.60	326.30	327.63	134451	440.50	11055	61683	45.88
WELINV	BE	17-Jan-2024	630.35	621.25	645.00	611.10	630.00	630.00	624.32	198	1.24	15	-	-
WELSPUNLIV	EQ	17-Jan-2024	152.40	150.10	152.25	147.60	148.65	148.90	149.37	1206079	1801.52	15495	566651	46.98
WENDT	EQ	17-Jan-2024	14103.40	14099.95	14229.40	14000.00	14191.00	14196.95	14147.41	398	56.31	240	258	64.82
WESTLIFE	EQ	17-Jan-2024	865.45	867.60	867.60	845.00	862.75	859.80	859.83	105497	907.09	10394	44220	41.92
WEWIN	BE	17-Jan-2024	70.10	68.70	71.50	68.70	71.50	71.50	69.42	60405	41.93	128	-	-
WHEELS	EQ	17-Jan-2024	707.70	700.00	715.10	694.40	706.00	700.45	703.35	105346	740.95	6675	46191	43.85
WHIRLPOOL	EQ	17-Jan-2024	1377.75	1374.85	1386.95	1362.00	1375.00	1378.80	1380.40	234430	3236.07	12419	175697	74.95
WILLAMAGOR	BE	17-Jan-2024	35.50	36.25	36.25	34.40	35.00	35.20	35.51	6674	2.37	78	-	-
WINDLAS	EQ	17-Jan-2024	463.80	463.50	485.00	458.10	480.00	479.05	473.63	132816	629.05	11147	56284	42.38
WINDMACHIN	EQ	17-Jan-2024	82.40	81.10	83.90	81.00	83.50	82.15	82.35	53435	44.00	846	29498	55.20
WINSOME	BE	17-Jan-2024	3.90	3.85	3.85	3.85	3.85	3.85	3.85	95104	3.66	125	-	-
WIPL	BE	17-Jan-2024	187.50	187.50	188.00	180.20	186.95	180.75	183.34	4292	7.87	36	-	-
WIPRO	EQ	17-Jan-2024	485.00	475.15	491.50	472.00	483.00	482.40	483.21	14334466	69265.41	178223	4324835	30.17
WOCKPHARMA	EQ	17-Jan-2024	441.80	435.00	442.70	419.80	427.50	424.45	431.30	745510	3215.37	25263	389783	52.28
WOMANCART	ST	17-Jan-2024	140.60	140.80	140.80	140.80	140.80	140.80	140.80	1600	2.25	1	1600	100.00
WONDERLA	EQ	17-Jan-2024	909.50	897.00	903.80	884.10	899.00	889.05	892.68	42216	376.85	6217	27418	64.95
WORTH	EQ	17-Jan-2024	121.85	120.90	124.80	120.70	121.50	121.30	122.22	24590	30.05	400	14123	57.43
WSI	EQ	17-Jan-2024	119.65	117.55	122.95	116.95	121.00	120.25	120.18	36410	43.76	786	22917	62.94
WSTCSTPAPR	EQ	17-Jan-2024	740.85	735.00	736.65	721.20	726.00	725.75	728.72	165403	1205.32	12801	64891	39.23
XCHANGING	EQ	17-Jan-2024	114.30	112.75	115.70	110.00	113.25	112.80	113.52	749805	851.14	8722	261283	34.85
XELPMOC	EQ	17-Jan-2024	132.95	130.75	140.95	128.50	130.50	130.95	134.18	168798	226.49	2998	86086	51.00
XPROINDIA	EQ	17-Jan-2024	1125.30	1120.00	1155.00	1110.50	1129.00	1129.00	1129.37	52211	589.65	7331	24364	46.66
YAARI	BE	17-Jan-2024	14.80	14.10	14.10	14.10	14.10	14.10	14.10	18874	2.66	46	-	-
YASHO	EQ	17-Jan-2024	1629.55	1629.55	1650.90	1629.55	1645.00	1641.60	1641.83	13928	228.67	1984	7646	54.90
YATHARTH	EQ	17-Jan-2024	373.95	373.00	374.75	368.75	370.50	370.40	370.96	198681	737.02	8736	117057	58.92
YATRA	EQ	17-Jan-2024	179.80	179.20	180.85	169.25	171.25	171.90	173.83	1143277	1987.34	23645	750738	65.67
YCCL	SM	17-Jan-2024	31.90	31.60	32.05	31.25	32.05	31.75	31.49	24000	7.56	8	15000	62.50
YESBANK	EQ	17-Jan-2024	25.65	25.40	25.65	24.65	24.75	24.75	25.07	407818402	102240.81	195873	125294631	30.72
YUDIZ	SM	17-Jan-2024	146.85	146.65	151.00	144.50	150.00	150.00	148.93	28800	42.89	28	26400	91.67
YUKEN	EQ	17-Jan-2024	714.90	715.35	725.00	707.70	713.90	712.55	717.42	3866	27.74	515	2522	65.24
ZAGGLE	EQ	17-Jan-2024	216.85	213.00	217.85	207.40	208.00	208.30	211.95	1079865	2288.83	17719	645293	59.76
ZEAL	SM	17-Jan-2024	195.20	197.00	197.00	193.40	194.80	195.40	195.41	7800	15.24	13	5400	69.23
ZEEL	EQ	17-Jan-2024	253.30	248.60	257.45	245.00	245.50	245.85	251.25	19673798	49431.11	109120	7994116	40.63
ZEELEARN	BE	17-Jan-2024	8.05	7.90	7.90	7.90	7.90	7.90	7.90	1397714	110.42	310	-	-
ZEEMEDIA	EQ	17-Jan-2024	16.05	15.95	16.55	15.65	16.00	15.95	16.09	12962229	2085.58	7801	3198393	24.67
ZENITHEXPO	EQ	17-Jan-2024	152.65	152.85	159.45	148.40	159.00	156.75	155.00	8884	13.77	915	3301	37.16
ZENITHSTL	BE	17-Jan-2024	6.95	7.00	7.00	7.00	7.00	7.00	7.00	79513	5.57	151	-	-
ZENSARTECH	EQ	17-Jan-2024	572.95	566.95	579.90	560.90	577.00	575.70	569.40	986550	5617.44	39827	448890	45.50
ZENTEC	EQ	17-Jan-2024	772.75	761.00	782.80	760.00	767.50	767.30	770.02	170165	1310.30	8098	96788	56.88
ZFCVINDIA	EQ	17-Jan-2024	16588.20	16425.00	16726.05	16272.55	16592.00	16661.40	16515.34	4908	810.57	2547	2373	48.35
ZIMLAB	EQ	17-Jan-2024	111.90	109.30	113.35	109.15	110.75	111.05	111.47	207670	231.50	2749	112844	54.34
ZODIAC	BE	17-Jan-2024	332.40	325.75	325.75	325.75	325.75	325.75	325.75	3335	10.86	166	-	-
ZODIACLOTH	EQ	17-Jan-2024	135.15	135.00	135.55	131.35	133.30	131.95	133.20	32874	43.79	1918	19137	58.21
ZOMATO	EQ	17-Jan-2024	133.55	132.40	132.40	126.75	128.50	127.40	128.27	76780526	98483.12	272361	46517639	60.59
ZOTA	EQ	17-Jan-2024	487.60	485.00	492.45	478.00	490.50	487.10	486.16	27989	136.07	2027	14976	53.51
ZUARI	EQ	17-Jan-2024	228.85	226.75	236.20	218.85	231.40	231.35	231.46	822562	1903.93	21965	326564	39.70
ZUARIIND	EQ	17-Jan-2024	235.95	232.80	242.90	224.15	238.85	239.75	236.84	375129	888.47	16284	137070	36.54
ZYDUSLIFE	EQ	17-Jan-2024	706.85	705.90	711.00	698.80	711.00	709.70	707.05	918668	6495.42	32897	442312	48.15
ZYDUSWELL	EQ	17-Jan-2024	1643.30	1626.00	1640.90	1610.00	1613.00	1617.15	1624.79	19117	310.61	3703	9973	52.17