nse-sec-bhavdata-full-2024-02-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	13-Feb-2024	120.00	126.00	126.00	118.00	118.00	118.00	121.29	8	0.01	4	4	50.00
20MICRONS	EQ	13-Feb-2024	149.65	150.00	152.00	144.50	150.60	149.15	147.32	75329	110.98	4212	30355	40.30
21STCENMGM	BE	13-Feb-2024	44.55	45.40	45.40	45.00	45.00	45.00	45.36	935	0.42	14	-	-
360ONE	EQ	13-Feb-2024	648.25	650.75	698.00	647.05	691.45	691.70	679.06	1283704	8717.13	69852	670252	52.21
3IINFOLTD	EQ	13-Feb-2024	48.25	48.45	48.70	44.85	48.00	47.95	47.19	2417002	1140.62	10604	602374	24.92
3MINDIA	EQ	13-Feb-2024	31792.65	31825.00	31992.65	31201.00	31490.00	31471.15	31466.83	4281	1347.09	2745	2226	52.00
3PLAND	BE	13-Feb-2024	34.20	35.70	35.70	32.50	33.45	33.80	33.27	11644	3.87	109	-	-
563GS2026	GS	13-Feb-2024	98.35	98.35	98.35	98.35	98.35	98.35	98.35	882	0.87	1	882	100.00
574GS2026	GS	13-Feb-2024	97.71	97.30	98.09	97.30	98.09	98.09	97.41	1409	1.37	6	1204	85.45
5PAISA	EQ	13-Feb-2024	566.50	566.00	576.05	548.60	556.00	552.10	555.86	124567	692.42	11069	63482	50.96
610GS2031	GS	13-Feb-2024	95.80	93.40	93.40	93.40	93.40	93.40	93.40	100	0.09	1	100	100.00
622GS2035	GS	13-Feb-2024	92.95	93.95	93.95	93.95	93.95	93.95	93.95	200	0.19	1	200	100.00
63MOONS	BE	13-Feb-2024	433.20	454.85	454.85	454.85	454.85	454.85	454.85	195421	888.87	1177	-	-
654GS2032	GS	13-Feb-2024	97.00	97.00	97.00	96.60	96.60	96.60	96.77	71418	69.11	11	71418	100.00
667GS2035	GS	13-Feb-2024	95.67	95.67	95.67	95.67	95.67	95.67	95.67	10	0.01	1	10	100.00
669GS2024	GS	13-Feb-2024	100.79	102.00	102.00	100.30	100.74	100.74	100.46	119	0.12	7	117	98.32
676GS2061	GS	13-Feb-2024	99.00	98.50	98.50	96.70	96.70	96.70	97.13	2108	2.05	13	2108	100.00
68GS2060	GS	13-Feb-2024	95.99	95.75	97.00	94.00	94.00	96.12	96.14	3566	3.43	14	3566	100.00
695GS2061	GS	13-Feb-2024	99.60	97.11	99.74	97.11	98.20	98.20	98.20	5456	5.36	7	5252	96.26
699GS2026	GS	13-Feb-2024	101.51	101.51	101.55	101.51	101.55	101.55	101.51	4100	4.16	2	4100	100.00
699GS2051	GS	13-Feb-2024	99.93	99.00	99.90	98.50	99.90	99.90	99.54	12000	11.95	9	12000	100.00
706GS2028	GS	13-Feb-2024	102.98	102.01	102.11	102.01	102.11	102.11	102.01	2500	2.55	2	2500	100.00
710GS2029	GS	13-Feb-2024	102.30	102.60	102.60	102.32	102.32	102.32	102.32	96941	99.19	18	96941	100.00
716GS2050	GS	13-Feb-2024	103.00	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
717GS2030	GS	13-Feb-2024	103.15	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	2	100	100.00
718GS2033	GS	13-Feb-2024	102.00	101.50	101.50	100.11	100.99	100.99	100.69	1112	1.12	12	1111	99.91
718GS2037	GS	13-Feb-2024	100.90	100.60	101.00	100.60	100.70	100.70	100.86	66528	67.10	30	66528	100.00
725GS2063	GS	13-Feb-2024	102.91	102.91	102.91	102.50	102.89	102.56	102.79	38110	39.17	18	38110	100.00
726GS2032	GS	13-Feb-2024	104.05	103.50	105.00	103.50	104.00	104.06	104.11	5850	6.09	22	5650	96.58
726GS2033	GS	13-Feb-2024	102.00	100.35	100.35	100.35	100.35	100.35	100.35	392	0.39	1	392	100.00
732GS2030	GS	13-Feb-2024	102.55	102.20	102.80	102.20	102.80	102.80	102.27	6131	6.27	11	6131	100.00
733GS2026	GS	13-Feb-2024	102.25	102.30	102.40	102.30	102.40	102.40	102.36	12800	13.10	6	12800	100.00
736GS2052	GS	13-Feb-2024	105.25	104.99	105.50	104.05	105.00	105.00	104.30	25154	26.23	10	25054	99.60
737GS2028	GS	13-Feb-2024	103.65	102.50	103.49	102.50	102.70	102.70	102.68	727	0.75	10	700	96.29
738GS2027	GS	13-Feb-2024	102.15	102.10	102.25	102.09	102.25	102.19	102.14	42940	43.86	29	42940	100.00
73GS2053	GS	13-Feb-2024	102.70	102.70	102.70	102.00	102.50	102.50	102.37	1102	1.13	15	801	72.69
741GS2036	GS	13-Feb-2024	103.05	103.11	103.99	103.05	103.79	103.79	103.06	808620	833.36	63	808117	99.94
746GS2073	GS	13-Feb-2024	105.00	105.00	106.99	105.00	106.90	106.90	106.09	660	0.70	7	560	84.85
74GS2062	GS	13-Feb-2024	105.90	106.74	106.74	105.00	105.03	105.03	105.03	11813	12.41	8	11813	100.00
754GS2036	GS	13-Feb-2024	104.97	105.00	105.10	104.80	104.89	104.86	104.91	470155	493.26	319	450854	95.89
759GS2026	GS	13-Feb-2024	100.90	100.90	100.90	100.90	100.90	100.90	100.90	300	0.30	1	300	100.00
772GS2049	GS	13-Feb-2024	104.51	109.70	109.70	109.70	109.70	109.70	109.70	29	0.03	1	29	100.00
824GS2027	GS	13-Feb-2024	107.20	107.10	107.10	107.10	107.10	107.10	107.10	114	0.12	4	114	100.00
828GS2032	GS	13-Feb-2024	110.17	111.00	111.00	111.00	111.00	111.00	111.00	1	0.00	1	1	100.00
A2ZINFRA	BE	13-Feb-2024	13.05	12.80	12.80	12.80	12.80	12.80	12.80	13548	1.73	53	-	-
AAATECH	BE	13-Feb-2024	89.65	86.25	93.95	85.20	93.50	92.65	86.96	22452	19.52	293	-	-
AAKASH	BE	13-Feb-2024	12.70	12.70	12.70	12.10	12.10	12.10	12.21	336824	41.12	1368	-	-
AAREYDRUGS	BE	13-Feb-2024	47.55	47.60	47.60	45.20	45.20	45.20	45.28	47809	21.65	477	-	-
AARON	EQ	13-Feb-2024	258.50	250.20	257.90	250.00	251.15	252.80	252.69	13540	34.21	1000	8235	60.82
AARTECH	EQ	13-Feb-2024	146.45	134.05	149.00	131.80	137.70	138.15	138.23	65687	90.80	1959	28780	43.81
AARTIDRUGS	EQ	13-Feb-2024	525.10	525.00	530.20	512.70	527.00	528.25	522.85	157873	825.44	12589	58634	37.14
AARTIIND	EQ	13-Feb-2024	674.10	675.00	675.00	649.55	663.40	662.85	660.25	2723885	17984.46	82005	1065691	39.12
AARTIPHARM	EQ	13-Feb-2024	495.45	509.00	516.95	494.05	515.00	511.85	504.85	203467	1027.20	15731	83260	40.92
AARTISURF	EQ	13-Feb-2024	685.30	685.00	697.95	670.05	679.00	674.10	679.28	63756	433.08	8537	12688	19.90
AARVEEDEN	EQ	13-Feb-2024	37.30	35.55	36.40	34.25	35.15	35.15	35.16	125998	44.30	853	76531	60.74
AARVI	EQ	13-Feb-2024	133.20	133.95	140.50	133.55	138.85	137.95	137.96	19459	26.85	544	9721	49.96
AATMAJ	SM	13-Feb-2024	39.20	38.10	39.50	38.00	39.00	39.00	39.00	24000	9.36	12	16000	66.67
AAVAS	EQ	13-Feb-2024	1385.45	1392.35	1419.95	1370.30	1403.15	1412.25	1402.04	114010	1598.46	17298	59140	51.87
ABAN	BE	13-Feb-2024	76.80	77.60	78.00	73.00	78.00	76.65	75.06	136942	102.79	1201	-	-
ABB	EQ	13-Feb-2024	4428.40	4448.00	4485.35	4375.80	4460.00	4464.85	4446.97	290402	12914.09	38975	165132	56.86
ABBOTINDIA	EQ	13-Feb-2024	28477.80	28530.45	28994.00	28437.45	28900.00	28884.90	28704.38	12964	3721.24	5173	4721	36.42
ABCAPITAL	EQ	13-Feb-2024	180.40	180.20	181.85	176.15	180.20	180.05	179.82	5499824	9889.53	23406	1983482	36.06
ABCOTS	SM	13-Feb-2024	271.00	284.55	284.55	280.00	284.55	284.55	283.87	24000	68.13	12	24000	100.00
ABFRL	EQ	13-Feb-2024	240.75	242.00	243.30	229.15	242.00	240.65	235.38	6176849	14539.03	51371	2105354	34.08
ABMINTLLTD	EQ	13-Feb-2024	61.80	61.80	63.60	56.35	56.35	57.00	57.98	6611	3.83	138	3107	47.00
ABSLAMC	EQ	13-Feb-2024	469.70	469.70	469.70	458.45	464.60	463.90	463.66	44549	206.56	2907	20735	46.54
ABSLBANETF	EQ	13-Feb-2024	45.30	46.65	46.65	45.25	45.90	45.79	45.73	929345	425.01	1413	910222	97.94
ABSLLIQUID	EQ	13-Feb-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	1082	10.82	16	776	71.72
ABSLNN50ET	EQ	13-Feb-2024	57.71	57.71	58.83	57.62	58.80	58.76	58.56	10283	6.02	179	7975	77.56
ACC	EQ	13-Feb-2024	2636.35	2635.55	2635.55	2562.85	2610.15	2614.60	2604.25	413974	10780.93	39607	119002	28.75
ACCELYA	EQ	13-Feb-2024	1850.25	1863.70	1865.00	1802.00	1862.00	1857.70	1835.26	43253	793.80	6760	16238	37.54
ACCENTMIC	SM	13-Feb-2024	266.40	266.40	272.85	258.05	265.05	267.40	267.23	52000	138.96	51	42000	80.77
ACCURACY	BE	13-Feb-2024	15.75	15.45	15.45	15.45	15.45	15.45	15.45	20990	3.24	193	-	-
ACE	EQ	13-Feb-2024	1106.35	1106.45	1160.00	1066.30	1145.00	1143.05	1123.13	569096	6391.70	49634	180686	31.75
ACEINTEG	EQ	13-Feb-2024	38.60	40.40	40.40	37.45	38.55	38.70	38.31	3830	1.47	84	2641	68.96
ACI	EQ	13-Feb-2024	646.05	646.00	655.55	624.40	650.00	651.85	641.24	489092	3136.24	26078	262154	53.60
ACL	EQ	13-Feb-2024	121.35	123.00	125.20	117.00	118.30	117.85	119.31	45037	53.73	1026	30152	66.95
ACLGATI	EQ	13-Feb-2024	113.75	114.15	115.00	109.55	114.80	114.40	112.76	344216	388.15	6232	131565	38.22
ACSAL	SM	13-Feb-2024	56.00	56.85	56.95	56.85	56.95	56.95	56.86	33000	18.76	7	33000	100.00
ADANIENSOL	EQ	13-Feb-2024	1069.45	1078.70	1078.70	1028.00	1045.00	1044.80	1044.35	3427849	35798.61	80889	1606874	46.88
ADANIENT	EQ	13-Feb-2024	3169.75	3180.00	3194.00	3092.05	3180.00	3178.45	3142.91	1225207	38507.10	73578	283620	23.15
ADANIGREEN	EQ	13-Feb-2024	1842.60	1853.00	1861.50	1734.30	1820.00	1815.55	1796.85	1771092	31823.78	94666	532315	30.06
ADANIPORTS	EQ	13-Feb-2024	1249.35	1249.95	1271.00	1226.65	1270.95	1264.80	1250.88	2245009	28082.32	73236	545235	24.29
ADANIPOWER	BE	13-Feb-2024	561.85	565.00	568.00	533.75	564.00	562.10	545.17	1671207	9110.85	30648	-	-
ADFFOODS	EQ	13-Feb-2024	186.45	186.25	187.70	180.30	187.70	187.25	185.00	138564	256.34	8246	46723	33.72
ADL	BE	13-Feb-2024	89.95	89.95	92.00	89.50	91.90	91.80	90.20	1900	1.71	24	-	-
ADORWELD	EQ	13-Feb-2024	1453.40	1453.40	1472.70	1432.00	1443.00	1459.45	1446.95	30165	436.47	2685	21969	72.83
ADROITINFO	BE	13-Feb-2024	18.15	18.05	18.05	17.80	17.80	17.80	17.81	22749	4.05	75	-	-
ADSL	EQ	13-Feb-2024	153.95	153.45	162.90	145.00	161.95	160.35	156.26	498498	778.97	7010	254304	51.01
ADVANIHOTR	EQ	13-Feb-2024	158.40	159.50	161.00	147.10	154.00	153.65	153.01	158016	241.78	9546	59054	37.37
ADVENZYMES	EQ	13-Feb-2024	384.65	385.50	420.00	383.95	416.20	414.55	409.54	1775133	7269.92	61640	567403	31.96
AEGISCHEM	EQ	13-Feb-2024	365.55	361.10	404.00	361.10	400.90	398.90	389.28	4116407	16024.36	99355	741768	18.02
AEROFLEX	EQ	13-Feb-2024	145.60	146.00	147.00	142.25	143.60	143.45	144.29	448757	647.52	9307	238035	53.04
AETHER	EQ	13-Feb-2024	858.15	865.00	866.80	851.50	864.00	863.45	860.11	53859	463.25	4379	28487	52.89
AFFLE	EQ	13-Feb-2024	1115.95	1118.95	1139.90	1085.00	1135.00	1136.00	1113.20	149988	1669.67	16392	67148	44.77
AGARIND	EQ	13-Feb-2024	1017.00	1017.00	1050.00	970.15	1046.10	1037.85	1009.44	49215	496.79	10309	13482	27.39
AGARWALFT	SM	13-Feb-2024	61.00	59.00	59.00	59.00	59.00	59.00	59.00	9000	5.31	3	6000	66.67
AGI	EQ	13-Feb-2024	778.60	786.00	793.90	761.60	779.95	782.20	779.07	124173	967.40	12237	50557	40.71
AGNI	ST	13-Feb-2024	69.25	65.80	65.80	65.80	65.80	65.80	65.80	10000	6.58	2	10000	100.00
AGRITECH	EQ	13-Feb-2024	196.20	195.25	196.00	188.90	196.00	190.05	191.17	12045	23.03	501	8673	72.00
AGROPHOS	EQ	13-Feb-2024	50.05	50.25	51.40	46.80	48.55	49.50	48.88	102786	50.25	1182	50277	48.91
AGSTRA	BE	13-Feb-2024	91.90	87.30	92.00	87.30	89.00	88.90	88.98	435840	387.81	1692	-	-
AGUL	SM	13-Feb-2024	67.10	70.45	70.45	70.45	70.45	70.45	70.45	10000	7.05	5	10000	100.00
AHL	EQ	13-Feb-2024	320.95	325.00	333.95	310.30	316.50	314.50	317.84	66271	210.64	2059	21798	32.89
AHLADA	EQ	13-Feb-2024	132.25	130.20	131.25	124.00	128.25	127.35	126.59	89706	113.56	1437	56380	62.85
AHLEAST	EQ	13-Feb-2024	153.20	153.30	155.00	147.10	150.00	149.60	149.59	25836	38.65	467	14405	55.76
AHLUCONT	EQ	13-Feb-2024	887.05	887.05	911.90	845.20	898.70	901.95	882.37	75737	668.28	8286	34008	44.90
AIAENG	EQ	13-Feb-2024	3932.60	3907.00	3990.00	3756.05	3977.00	3969.25	3895.05	104554	4072.43	20653	44306	42.38
AIRAN	BE	13-Feb-2024	29.80	30.00	30.50	28.35	29.65	29.20	28.86	178005	51.38	1316	-	-
AIROLAM	EQ	13-Feb-2024	139.45	147.95	147.95	141.15	146.90	143.60	144.69	8645	12.51	357	4281	49.52
AIRTELPP	E1	13-Feb-2024	725.10	720.45	734.80	706.20	721.50	719.95	721.29	137278	990.17	2654	95160	69.32
AISL	SM	13-Feb-2024	79.95	76.10	83.35	76.10	82.85	82.85	78.59	10800	8.49	6	8400	77.78
AJANTPHARM	EQ	13-Feb-2024	2171.30	2181.05	2200.00	2137.00	2152.00	2156.40	2154.28	72932	1571.16	13902	43379	59.48
AJMERA	EQ	13-Feb-2024	680.10	690.00	704.25	659.05	687.00	688.60	682.97	359808	2457.38	25426	100262	27.87
AJOONI	BE	13-Feb-2024	6.75	6.85	6.95	6.50	6.80	6.80	6.75	472939	31.94	1222	-	-
AKANKSHA	SM	13-Feb-2024	102.15	98.50	102.50	97.05	97.05	97.45	98.59	142000	140.00	68	98000	69.01
AKASH	BE	13-Feb-2024	37.15	37.90	37.90	35.30	35.50	35.65	35.74	20952	7.49	227	-	-
AKG	EQ	13-Feb-2024	21.30	21.50	21.65	20.35	20.60	20.95	20.84	43255	9.01	377	25955	60.00
AKI	BE	13-Feb-2024	27.60	26.55	27.60	26.25	26.30	26.35	26.55	100609	26.71	170	-	-
AKSHAR	BE	13-Feb-2024	4.25	4.35	4.40	4.05	4.20	4.10	4.13	7320119	302.67	7764	-	-
AKSHARCHEM	EQ	13-Feb-2024	266.40	265.15	268.05	259.00	264.90	260.95	263.88	10724	28.30	588	6065	56.56
AKSHOPTFBR	BE	13-Feb-2024	12.15	12.15	12.15	11.75	12.00	11.95	11.94	249938	29.83	561	-	-
AKZOINDIA	EQ	13-Feb-2024	2793.50	2793.50	2793.50	2736.45	2750.00	2747.10	2755.89	15035	414.35	4062	7260	48.29
ALANKIT	BE	13-Feb-2024	19.30	18.95	18.95	18.95	18.95	18.95	18.95	45220	8.57	240	-	-
ALBERTDAVD	EQ	13-Feb-2024	1306.00	1312.00	1369.90	1287.55	1339.55	1336.75	1341.12	32853	440.60	2469	8367	25.47
ALEMBICLTD	EQ	13-Feb-2024	98.05	98.00	99.40	93.65	97.50	97.20	96.85	1532410	1484.13	9494	486050	31.72
ALICON	EQ	13-Feb-2024	901.05	908.70	950.95	876.15	881.15	881.80	912.37	44209	403.35	4005	24879	56.28
ALKALI	EQ	13-Feb-2024	123.35	124.00	124.00	117.20	119.35	119.50	118.72	34012	40.38	752	21324	62.70
ALKEM	EQ	13-Feb-2024	5149.35	5199.95	5315.60	5160.00	5298.00	5293.45	5265.66	229855	12103.39	47614	82966	36.09
ALKYLAMINE	EQ	13-Feb-2024	2167.20	2175.00	2215.00	2153.15	2210.75	2204.15	2178.14	31743	691.41	7758	13846	43.62
ALLCARGO	EQ	13-Feb-2024	75.65	70.00	74.80	69.75	73.00	73.50	72.36	4135279	2992.45	21047	1333466	32.25
ALLETEC	SM	13-Feb-2024	278.95	280.00	285.00	270.00	278.50	279.35	278.95	50400	140.59	60	39200	77.78
ALLSEC	EQ	13-Feb-2024	709.40	710.00	730.15	710.00	721.65	721.05	721.01	23302	168.01	3148	10153	43.57
ALMONDZ	BE	13-Feb-2024	114.00	114.00	116.90	110.25	114.00	114.50	114.45	70434	80.62	325	-	-
ALOKINDS	BE	13-Feb-2024	28.55	28.55	29.50	27.15	29.00	29.05	28.18	6019549	1696.43	25431	-	-
ALPA	EQ	13-Feb-2024	102.90	102.95	104.80	97.65	101.50	101.05	100.71	148575	149.63	1622	72868	49.04
ALPHAETF	EQ	13-Feb-2024	22.26	22.44	22.45	21.91	22.38	22.40	22.19	59935	13.30	381	42318	70.61
ALPHAGEO	EQ	13-Feb-2024	349.00	350.00	359.95	334.45	353.95	354.00	347.61	47002	163.38	1597	21741	46.26
ALPL30IETF	EQ	13-Feb-2024	254.07	261.70	261.70	254.08	256.65	256.22	255.77	93267	238.55	478	89319	95.77
ALPSINDUS	EQ	13-Feb-2024	2.00	2.10	2.10	2.10	2.10	2.10	2.10	111692	2.35	143	111692	100.00
AMBANIORG	SM	13-Feb-2024	134.90	128.15	128.15	128.15	128.15	128.15	128.15	2000	2.56	2	2000	100.00
AMBER	EQ	13-Feb-2024	3696.60	3750.00	3774.00	3388.00	3700.00	3603.75	3492.99	636128	22219.88	76485	165098	25.95
AMBICAAGAR	EQ	13-Feb-2024	37.65	37.40	37.40	33.30	35.70	35.60	35.34	76605	27.07	725	26604	34.73
AMBIKCO	EQ	13-Feb-2024	1621.40	1590.15	1639.00	1590.15	1635.65	1632.30	1625.18	6467	105.10	1328	3384	52.33
AMBUJACEM	EQ	13-Feb-2024	563.50	566.35	570.00	552.50	565.85	568.25	562.22	2529788	14222.93	55568	1053245	41.63
AMDIND	BE	13-Feb-2024	68.95	70.35	70.40	65.50	66.85	66.15	66.60	19825	13.20	242	-	-
AMEYA	SM	13-Feb-2024	57.15	56.05	57.70	56.05	56.25	56.25	56.79	10000	5.68	5	8000	80.00
AMIORG	EQ	13-Feb-2024	1048.65	1070.00	1115.10	1036.00	1090.70	1099.00	1068.10	259397	2770.62	30438	101362	39.08
AMJLAND	EQ	13-Feb-2024	36.80	37.35	37.65	35.65	36.40	36.75	36.58	78408	28.68	866	40930	52.20
AMNPLST	EQ	13-Feb-2024	193.85	201.00	203.20	193.00	195.00	196.00	195.95	9532	18.68	685	5971	62.64
AMRUTANJAN	EQ	13-Feb-2024	632.00	635.70	659.00	622.05	641.00	641.25	645.23	274834	1773.32	22786	83002	30.20
ANANDRATHI	EQ	13-Feb-2024	3268.50	3268.50	3400.00	3250.00	3395.00	3367.50	3297.38	48440	1597.25	13248	23628	48.78
ANANTRAJ	EQ	13-Feb-2024	342.70	336.70	340.75	317.55	336.00	335.15	328.67	2263143	7438.18	43392	761366	33.64
ANDHRAPAP	EQ	13-Feb-2024	519.50	510.00	523.45	499.55	509.90	507.45	510.70	279030	1425.00	15701	140450	50.34
ANDHRSUGAR	EQ	13-Feb-2024	107.00	105.80	106.45	104.40	106.00	106.00	105.57	248546	262.38	2871	125492	50.49
ANGELONE	EQ	13-Feb-2024	3204.20	3204.20	3283.40	3117.05	3273.00	3263.05	3214.25	172574	5546.97	29305	61327	35.54
ANIKINDS	BE	13-Feb-2024	52.65	51.60	51.60	51.60	51.60	51.60	51.60	716	0.37	15	-	-
ANKITMETAL	BE	13-Feb-2024	4.40	4.40	4.40	4.35	4.35	4.35	4.36	15257	0.66	54	-	-
ANLON	SM	13-Feb-2024	250.00	250.00	250.00	232.00	232.00	232.00	243.67	1200	2.92	3	1200	100.00
ANMOL	EQ	13-Feb-2024	57.05	56.60	57.70	55.70	56.95	57.10	56.61	917875	519.64	2478	432848	47.16
ANNAPURNA	SM	13-Feb-2024	371.65	370.00	371.00	357.00	364.00	364.10	363.48	60000	218.09	92	42500	70.83
ANTGRAPHIC	BE	13-Feb-2024	1.60	1.55	1.55	1.55	1.55	1.55	1.55	176559	2.74	338	-	-
ANUP	EQ	13-Feb-2024	2695.75	2728.00	2739.85	2522.00	2670.00	2649.05	2633.22	38804	1021.79	10487	18577	47.87
ANURAS	EQ	13-Feb-2024	830.45	823.05	838.95	781.95	828.50	834.45	811.82	206318	1674.93	18643	80200	38.87
APARINDS	EQ	13-Feb-2024	5957.60	6017.95	6099.00	5811.15	5922.00	5915.10	5940.73	78433	4659.49	20876	27629	35.23
APCL	EQ	13-Feb-2024	218.50	218.00	220.45	212.00	213.05	213.05	215.74	22760	49.10	1302	12546	55.12
APCOTEXIND	EQ	13-Feb-2024	458.15	455.10	464.35	451.50	456.75	459.25	456.01	37232	169.78	2942	18277	49.09
APEX	EQ	13-Feb-2024	219.05	219.05	222.45	204.15	212.05	212.90	212.15	690708	1465.35	36745	211153	30.57
APLAPOLLO	EQ	13-Feb-2024	1351.05	1351.05	1357.80	1314.30	1333.90	1333.60	1332.86	548378	7309.10	45656	301412	54.96
APLLTD	EQ	13-Feb-2024	971.35	967.00	1007.85	947.50	1000.00	993.55	977.24	180840	1767.25	11036	103112	57.02
APOLLO	BE	13-Feb-2024	115.00	112.05	120.00	109.25	119.35	118.35	114.35	669977	766.09	8184	-	-
APOLLOHOSP	EQ	13-Feb-2024	6614.45	6614.45	6740.00	6598.25	6738.00	6718.90	6703.13	521773	34975.12	70490	204888	39.27
APOLLOPIPE	EQ	13-Feb-2024	743.35	742.00	753.90	725.10	745.00	736.65	738.61	163953	1210.98	11486	60553	36.93
APOLLOTYRE	EQ	13-Feb-2024	512.65	515.95	518.20	504.05	511.10	510.80	511.33	1283153	6561.17	33932	376362	29.33
APOLSINHOT	EQ	13-Feb-2024	2135.75	2105.55	2180.00	1966.65	2019.45	2009.90	2073.11	12065	250.12	1225	7726	64.04
APS	SM	13-Feb-2024	236.75	239.80	248.55	227.10	248.55	248.55	245.27	506000	1241.06	173	234000	46.25
APTECHT	EQ	13-Feb-2024	208.70	209.95	247.45	206.15	243.00	243.95	235.49	3912396	9213.42	80450	682667	17.45
APTUS	EQ	13-Feb-2024	350.40	346.05	355.15	344.90	348.30	350.25	349.25	250366	874.39	19044	129412	51.69
ARABIAN	SM	13-Feb-2024	93.95	93.00	94.00	93.00	93.10	93.55	93.20	12000	11.18	6	12000	100.00
ARCHIDPLY	EQ	13-Feb-2024	95.45	96.90	96.90	90.00	92.50	93.00	92.90	25078	23.30	401	10619	42.34
ARCHIES	EQ	13-Feb-2024	33.25	34.70	34.70	30.50	31.35	31.65	31.74	171984	54.58	1212	79723	46.35
ARE&M	EQ	13-Feb-2024	845.45	845.90	852.25	810.10	845.70	844.85	834.83	439927	3672.66	29360	177957	40.45
ARENTERP	EQ	13-Feb-2024	46.35	48.00	48.00	44.20	44.30	45.05	46.40	19584	9.09	239	9884	50.47
ARHAM	SM	13-Feb-2024	288.00	282.00	282.00	273.60	279.50	279.50	277.68	17000	47.21	16	15000	88.24
ARIES	EQ	13-Feb-2024	250.45	250.05	257.35	242.50	251.90	251.95	250.91	100159	251.31	9333	36179	36.12
ARIHANTACA	SM	13-Feb-2024	158.95	164.90	164.90	158.00	158.00	158.00	161.92	6400	10.36	8	5600	87.50
ARIHANTCAP	EQ	13-Feb-2024	71.25	71.55	73.15	67.95	72.50	71.90	70.95	678558	481.47	3589	249896	36.83
ARIHANTSUP	EQ	13-Feb-2024	345.75	335.15	354.90	324.25	339.00	341.20	342.76	114974	394.09	6304	55826	48.56
ARISTO	SM	13-Feb-2024	85.00	93.15	93.15	80.70	81.50	81.50	82.14	35200	28.91	22	24000	68.18
ARMANFIN	EQ	13-Feb-2024	2204.00	2210.80	2267.95	2210.80	2250.00	2239.55	2240.88	15825	354.62	2588	9136	57.73
AROGRANITE	EQ	13-Feb-2024	53.20	54.95	55.35	51.20	52.85	52.35	52.52	39976	21.00	1026	26560	66.44
ARROWGREEN	EQ	13-Feb-2024	431.75	433.00	491.00	425.05	491.00	469.80	460.47	70789	325.96	4316	48144	68.01
ARSHIYA	BE	13-Feb-2024	8.45	8.65	8.85	8.05	8.80	8.85	8.56	5050157	432.48	1584	-	-
ARTEMISMED	EQ	13-Feb-2024	169.15	169.00	171.45	156.00	164.20	166.00	162.61	351071	570.88	13626	177026	50.42
ARTNIRMAN	BE	13-Feb-2024	72.50	72.50	75.45	69.00	75.00	75.00	73.44	2722	2.00	45	-	-
ARVEE	BE	13-Feb-2024	145.00	145.05	145.05	143.00	143.00	143.00	144.52	80	0.12	9	-	-
ARVIND	EQ	13-Feb-2024	271.95	270.00	286.40	266.90	279.80	279.65	280.22	590307	1654.16	28112	267618	45.34
ARVINDFASN	EQ	13-Feb-2024	464.15	481.30	503.70	422.80	459.85	453.35	460.44	1798329	8280.18	81884	406421	22.60
ARVSMART	EQ	13-Feb-2024	578.15	565.00	577.65	553.00	553.00	557.65	561.32	125102	702.22	7826	66518	53.17
ASAHIINDIA	EQ	13-Feb-2024	520.30	528.00	542.75	511.05	537.00	534.20	532.20	199012	1059.14	15636	102106	51.31
ASAHISONG	EQ	13-Feb-2024	305.10	300.00	307.45	300.00	305.00	306.30	305.07	15698	47.89	454	12604	80.29
ASAL	EQ	13-Feb-2024	587.60	579.00	610.00	551.00	592.00	598.90	584.58	124210	726.11	5400	48612	39.14
ASALCBR	EQ	13-Feb-2024	462.95	461.90	464.00	452.15	457.85	460.45	458.40	27927	128.02	3708	14185	50.79
ASHAPURMIN	BE	13-Feb-2024	376.65	361.00	375.00	357.85	363.00	363.80	361.13	237905	859.14	4319	-	-
ASHIANA	EQ	13-Feb-2024	291.55	299.00	319.95	299.00	302.50	304.10	307.82	465089	1431.63	25111	77406	16.64
ASHIMASYN	EQ	13-Feb-2024	20.95	21.15	22.80	19.50	21.80	21.70	21.30	1391048	296.29	3709	548861	39.46
ASHOKA	EQ	13-Feb-2024	160.35	162.00	169.45	159.00	168.95	168.50	164.92	2510909	4141.03	39033	840759	33.48
ASHOKAMET	BE	13-Feb-2024	24.95	25.45	25.90	24.10	25.65	25.30	25.03	24262	6.07	190	-	-
ASHOKLEY	EQ	13-Feb-2024	171.35	171.80	173.90	169.75	172.85	172.95	172.03	9548570	16426.31	67665	3583043	37.52
ASIANENE	EQ	13-Feb-2024	299.05	304.90	314.00	284.10	314.00	311.10	297.97	74153	220.95	1817	35633	48.05
ASIANHOTNR	BE	13-Feb-2024	151.70	151.60	154.90	144.40	145.00	145.30	146.13	11391	16.65	67	-	-
ASIANPAINT	EQ	13-Feb-2024	2953.80	2964.95	2981.25	2945.70	2972.05	2971.60	2967.53	717118	21280.70	60920	428484	59.75
ASIANTILES	EQ	13-Feb-2024	64.25	64.80	65.30	62.25	63.70	64.05	63.90	615351	393.23	5192	244833	39.79
ASKAUTOLTD	EQ	13-Feb-2024	299.75	299.10	301.00	288.45	292.00	291.55	293.98	391206	1150.07	8714	206304	52.74
ASMS	EQ	13-Feb-2024	27.60	28.15	28.15	27.05	28.15	28.15	27.89	140916	39.30	991	106815	75.80
ASPINWALL	EQ	13-Feb-2024	263.40	262.00	267.90	251.10	260.05	260.35	259.17	14417	37.36	493	8930	61.94
ASTEC	EQ	13-Feb-2024	868.40	869.90	871.50	825.10	830.00	835.55	837.75	89101	746.44	9931	57498	64.53
ASTERDM	EQ	13-Feb-2024	442.45	442.45	459.95	441.95	446.00	445.15	447.68	853401	3820.54	38298	383715	44.96
ASTRAL	EQ	13-Feb-2024	1938.40	1943.95	1947.90	1874.65	1899.00	1899.70	1907.13	484655	9243.01	45784	150288	31.01
ASTRAMICRO	EQ	13-Feb-2024	615.40	619.60	639.90	610.00	636.35	637.20	626.46	432396	2708.78	25117	198141	45.82
ASTRAZEN	EQ	13-Feb-2024	5443.65	5452.95	5590.00	5228.45	5456.00	5404.70	5357.37	30341	1625.48	9690	13777	45.41
ASTRON	BE	13-Feb-2024	30.65	30.50	32.00	29.80	31.10	30.95	30.44	34648	10.55	162	-	-
ATALREAL	EQ	13-Feb-2024	15.05	15.50	16.50	14.65	16.40	16.40	15.88	3020176	479.55	2376	1428647	47.30
ATAM	EQ	13-Feb-2024	192.60	192.05	197.20	173.35	173.35	173.35	180.99	71541	129.48	2333	41588	58.13
ATFL	EQ	13-Feb-2024	880.80	885.25	899.00	850.00	874.00	873.45	877.82	23622	207.36	2831	11637	49.26
ATGL	EQ	13-Feb-2024	1025.25	1035.00	1036.95	986.50	1009.00	1007.80	1006.06	3440888	34617.47	86555	1509343	43.86
ATL	EQ	13-Feb-2024	63.30	63.40	63.70	60.50	63.70	63.05	62.28	1026254	639.17	4957	512743	49.96
ATLANTAA	BE	13-Feb-2024	22.65	21.65	22.50	21.55	22.15	22.15	21.92	35179	7.71	175	-	-
ATUL	EQ	13-Feb-2024	6358.05	6321.00	6405.00	6308.00	6386.00	6394.40	6373.48	18171	1158.12	4105	6694	36.84
ATULAUTO	EQ	13-Feb-2024	547.55	545.00	555.00	530.00	547.00	548.05	542.30	121060	656.50	12463	37118	30.66
AUBANK	EQ	13-Feb-2024	594.70	600.00	602.45	587.35	592.05	593.80	594.63	3185544	18942.25	61206	1631853	51.23
AURDIS	SM	13-Feb-2024	301.15	301.00	301.00	290.00	290.00	290.00	294.36	7500	22.08	15	6000	80.00
AURIONPRO	BE	13-Feb-2024	2047.05	2143.85	2149.40	1951.00	1975.00	1991.60	2029.64	47680	967.73	5668	-	-
AUROIMPEX	SM	13-Feb-2024	91.65	91.85	92.45	91.15	92.40	92.40	91.92	20800	19.12	13	12800	61.54
AUROPHARMA	EQ	13-Feb-2024	1018.65	1031.90	1040.00	1018.00	1022.40	1026.40	1028.35	3447523	35452.57	77304	1287651	37.35
AURUM	BE	13-Feb-2024	147.45	148.00	153.75	145.00	148.00	148.75	148.29	19872	29.47	344	-	-
AURUMPP	E1	13-Feb-2024	87.55	87.40	91.00	85.40	88.70	89.15	90.21	22146	19.98	87	21788	98.38
AUSOMENT	EQ	13-Feb-2024	98.45	101.60	101.60	90.20	91.05	93.60	96.06	29636	28.47	532	18464	62.30
AUTOAXLES	EQ	13-Feb-2024	1902.70	1902.75	1942.10	1880.00	1935.90	1930.45	1916.12	11594	222.16	2757	5455	47.05
AUTOBEES	EQ	13-Feb-2024	197.61	197.99	198.72	195.63	198.00	197.40	197.26	51046	100.69	1507	35423	69.39
AUTOIETF	EQ	13-Feb-2024	197.51	197.99	198.70	195.43	197.75	197.21	196.75	51818	101.95	276	7177	13.85
AUTOIND	EQ	13-Feb-2024	138.00	144.00	164.20	135.15	161.45	159.85	155.80	6371608	9926.87	67436	1364126	21.41
AVADHSUGAR	EQ	13-Feb-2024	619.60	619.60	623.45	601.05	609.10	611.85	611.39	91066	556.77	8538	23605	25.92
AVALON	EQ	13-Feb-2024	484.90	485.65	485.85	467.90	476.75	473.65	476.55	411540	1961.20	21221	291034	70.72
AVANTIFEED	EQ	13-Feb-2024	504.30	503.00	509.00	490.00	496.00	494.50	498.50	428821	2137.65	22285	158857	37.05
AVG	EQ	13-Feb-2024	426.55	430.00	431.90	413.55	431.90	428.55	419.86	58623	246.13	3530	34188	58.32
AVONMORE	EQ	13-Feb-2024	105.20	104.80	107.90	102.50	106.10	107.15	105.58	40018	42.25	895	19916	49.77
AVROIND	EQ	13-Feb-2024	131.35	126.20	134.15	125.40	131.70	131.25	128.87	46868	60.40	1067	24604	52.50
AVTNPL	EQ	13-Feb-2024	89.95	89.95	91.95	87.80	89.90	90.30	90.01	148523	133.69	2507	71534	48.16
AWHCL	EQ	13-Feb-2024	488.40	485.00	540.00	485.00	533.90	534.05	523.84	925172	4846.38	57265	311506	33.67
AWL	EQ	13-Feb-2024	338.40	340.00	340.00	328.80	334.45	333.80	333.23	963337	3210.11	25645	411980	42.77
AXISBANK	EQ	13-Feb-2024	1046.70	1051.00	1075.55	1044.80	1070.60	1070.75	1063.39	8413609	89469.47	222013	2804927	33.34
AXISBNKETF	EQ	13-Feb-2024	456.18	456.18	463.78	456.00	461.48	461.69	459.81	3550	16.32	106	2828	79.66
AXISBPSETF	EQ	13-Feb-2024	11.50	11.50	11.51	10.00	11.51	11.50	11.48	22013	2.53	570	10212	46.39
AXISCADES	EQ	13-Feb-2024	756.15	754.65	763.90	709.55	725.00	728.15	731.10	93654	684.70	14029	40789	43.55
AXISCETF	EQ	13-Feb-2024	97.46	97.62	98.39	97.26	98.29	98.28	98.00	9932	9.73	43	9287	93.51
AXISGOLD	EQ	13-Feb-2024	53.04	53.14	53.15	52.74	53.15	53.10	53.04	259989	137.91	1272	225430	86.71
AXISHCETF	EQ	13-Feb-2024	121.37	120.92	122.46	120.80	122.46	122.21	121.76	9933	12.09	117	7769	78.21
AXISILVER	EQ	13-Feb-2024	72.24	72.57	72.65	71.46	72.65	72.45	71.98	14266	10.27	149	8990	63.02
AXISNIFTY	EQ	13-Feb-2024	232.75	231.30	233.74	231.30	233.74	233.19	233.46	46487	108.53	200	44113	94.89
AXISTECETF	EQ	13-Feb-2024	400.56	396.83	402.65	395.78	402.65	401.35	400.84	7386	29.61	62	6635	89.83
AXITA	EQ	13-Feb-2024	23.55	23.70	24.05	23.15	23.70	23.45	23.51	2406292	565.84	8157	700022	29.09
AXSENSEX	EQ	13-Feb-2024	72.13	73.46	73.46	71.78	72.20	72.24	72.20	8528	6.16	99	3898	45.71
AYMSYNTEX	EQ	13-Feb-2024	81.55	81.45	82.00	76.90	78.35	78.40	79.74	84974	67.76	1042	60021	70.63
AZAD	EQ	13-Feb-2024	958.85	960.00	989.95	899.90	980.00	979.65	953.47	394676	3763.11	17620	186966	47.37
BABAFP	SM	13-Feb-2024	55.25	54.20	55.80	54.20	54.40	54.60	54.81	30400	16.66	19	27200	89.47
BAFNAPH	BE	13-Feb-2024	96.30	95.50	96.05	91.50	94.50	93.30	93.06	18984	17.67	122	-	-
BAGFILMS	BE	13-Feb-2024	11.65	11.10	11.10	11.10	11.10	11.10	11.10	231263	25.67	542	-	-
BAHETI	SM	13-Feb-2024	204.00	203.90	204.00	200.00	201.00	201.00	202.35	7500	15.18	9	7500	100.00
BAIDFIN	EQ	13-Feb-2024	28.55	28.65	28.65	27.30	27.85	27.70	27.86	143337	39.94	1077	62845	43.84
BAJAJ-AUTO	EQ	13-Feb-2024	7829.95	7830.00	7935.15	7811.95	7913.00	7917.40	7887.24	258767	20409.58	44520	115394	44.59
BAJAJCON	EQ	13-Feb-2024	206.40	206.00	206.25	199.75	205.70	205.20	202.50	496446	1005.32	16748	230850	46.50
BAJAJELEC	EQ	13-Feb-2024	1011.10	1011.10	1021.60	997.35	1021.40	1021.00	1012.55	36536	369.94	3854	13819	37.82
BAJAJFINSV	EQ	13-Feb-2024	1557.25	1560.00	1586.45	1552.20	1566.95	1568.00	1573.30	1833289	28843.14	123495	515303	28.11
BAJAJHCARE	EQ	13-Feb-2024	312.10	312.00	318.80	310.65	315.90	316.15	314.79	53328	167.87	5214	23266	43.63
BAJAJHIND	EQ	13-Feb-2024	36.35	36.45	37.10	34.05	35.70	35.70	35.46	27035649	9586.98	45185	10198991	37.72
BAJAJHLDNG	EQ	13-Feb-2024	8619.60	8619.60	8790.00	8571.55	8755.00	8761.80	8716.02	16594	1446.34	6619	8110	48.87
BAJEL	EQ	13-Feb-2024	223.90	224.00	227.70	212.70	214.50	214.60	215.37	1197308	2578.59	12248	636232	53.14
BAJFINANCE	EQ	13-Feb-2024	6569.15	6600.00	6639.00	6553.10	6600.05	6603.65	6608.10	948014	62645.70	108021	316123	33.35
BALAJITELE	EQ	13-Feb-2024	123.70	118.80	122.80	111.35	119.70	121.20	114.74	2116532	2428.60	8683	1051705	49.69
BALAMINES	EQ	13-Feb-2024	2182.80	2187.00	2196.75	2132.40	2189.00	2182.55	2165.18	42654	923.54	8452	16585	38.88
BALAXI	EQ	13-Feb-2024	559.90	565.00	599.95	550.15	567.50	575.35	577.22	23315	134.58	1397	10607	45.49
BALKRISHNA	BE	13-Feb-2024	39.00	38.50	39.70	37.05	37.50	37.95	37.34	27712	10.35	298	-	-
BALKRISIND	EQ	13-Feb-2024	2344.50	2350.00	2351.95	2293.15	2317.60	2315.60	2318.40	221202	5128.34	18926	84150	38.04
BALMLAWRIE	EQ	13-Feb-2024	237.40	235.50	248.95	235.50	245.00	243.85	243.88	1187831	2896.91	34945	373587	31.45
BALPHARMA	EQ	13-Feb-2024	118.50	118.50	118.50	108.00	112.70	112.25	111.52	65197	72.71	1200	31160	47.79
BALRAMCHIN	EQ	13-Feb-2024	372.75	373.75	377.45	364.30	370.80	371.85	372.00	1162682	4325.23	20531	438388	37.70
BANARBEADS	EQ	13-Feb-2024	104.00	104.00	104.00	97.35	99.55	100.45	99.55	26771	26.65	689	14026	52.39
BANARISUG	EQ	13-Feb-2024	2422.30	2465.00	2500.00	2450.00	2476.65	2471.90	2471.88	3217	79.52	615	1784	55.46
BANCOINDIA	EQ	13-Feb-2024	681.35	690.00	695.00	670.00	693.00	691.35	686.70	147803	1014.96	21507	54166	36.65
BANDHANBNK	EQ	13-Feb-2024	200.70	200.70	202.30	192.80	199.65	199.05	198.63	16732636	33235.45	144354	5895451	35.23
BANG	BE	13-Feb-2024	51.65	51.60	51.60	50.65	50.65	50.65	50.66	6121	3.10	11	-	-
BANKA	BE	13-Feb-2024	136.40	133.70	133.70	133.70	133.70	133.70	133.70	3281	4.39	34	-	-
BANKBARODA	EQ	13-Feb-2024	254.70	254.70	260.50	249.20	258.70	259.60	255.66	18922366	48376.91	134941	4833549	25.54
BANKBEES	EQ	13-Feb-2024	458.09	460.08	466.30	456.81	463.40	464.08	462.00	697653	3223.16	9698	317469	45.51
BANKBETF	EQ	13-Feb-2024	44.82	45.48	45.69	44.70	45.40	45.39	45.40	1101929	500.24	142	1094575	99.33
BANKETF	EQ	13-Feb-2024	449.56	446.01	457.99	446.01	454.87	455.82	453.87	3800	17.25	172	1980	52.11
BANKIETF	EQ	13-Feb-2024	45.40	46.08	46.16	45.35	45.74	45.87	45.82	932681	427.36	1318	849331	91.06
BANKINDIA	EQ	13-Feb-2024	128.50	128.55	132.95	128.00	131.30	131.05	130.84	18000556	23551.59	127981	4999921	27.78
BANSWRAS	EQ	13-Feb-2024	147.35	149.45	149.45	140.20	148.00	147.05	144.96	106876	154.93	2376	51142	47.85
BARBEQUE	EQ	13-Feb-2024	624.35	635.00	637.70	612.00	636.50	632.15	623.53	52349	326.41	6139	15402	29.42
BASF	EQ	13-Feb-2024	3392.85	3304.85	3399.00	3213.20	3276.85	3288.70	3300.14	73211	2416.06	13543	24413	33.35
BASILIC	SM	13-Feb-2024	382.85	382.85	390.00	369.25	385.00	385.00	381.29	157200	599.39	110	96000	61.07
BASML	EQ	13-Feb-2024	47.25	47.95	49.80	45.65	48.65	48.20	47.65	339105	161.57	2586	138485	40.84
BATAINDIA	EQ	13-Feb-2024	1410.30	1412.00	1420.95	1400.00	1408.05	1410.40	1410.85	144524	2039.01	11294	52677	36.45
BAWEJA	ST	13-Feb-2024	141.60	134.55	135.00	134.55	134.55	134.55	134.56	108000	145.32	98	104800	97.04
BAYERCROP	EQ	13-Feb-2024	5958.35	5988.40	6058.00	5904.50	5990.00	6024.05	6010.02	28410	1707.45	9139	17647	62.12
BBETF0432	EQ	13-Feb-2024	1123.06	1123.07	1125.00	1123.06	1124.00	1124.81	1124.55	638	7.17	23	594	93.10
BBL	EQ	13-Feb-2024	5797.30	5807.00	5899.00	5611.00	5850.00	5769.40	5735.59	40936	2347.92	11087	10221	24.97
BBNPPGOLD	EQ	13-Feb-2024	62.05	62.20	62.60	62.00	62.05	62.10	62.15	6548	4.07	2031	5864	89.55
BBOX	EQ	13-Feb-2024	269.90	269.20	278.00	256.50	265.50	267.20	266.71	68323	182.23	1547	45287	66.28
BBTC	EQ	13-Feb-2024	1656.45	1655.00	1839.95	1644.55	1770.00	1782.70	1761.20	567747	9999.16	44329	106750	18.80
BBTCL	EQ	13-Feb-2024	266.10	266.00	277.85	257.75	271.55	266.75	266.82	19257	51.38	916	8769	45.54
BCG	EQ	13-Feb-2024	18.05	18.05	18.40	17.50	17.85	17.70	17.88	26460953	4731.19	28709	9394247	35.50
BCLIND	EQ	13-Feb-2024	70.15	72.50	75.15	69.10	73.40	73.05	72.80	3060746	2228.18	14372	883041	28.85
BCONCEPTS	BE	13-Feb-2024	773.10	734.45	772.00	734.45	734.45	734.45	736.25	48502	357.10	633	-	-
BDL	EQ	13-Feb-2024	1616.05	1632.00	1664.70	1575.90	1590.00	1585.05	1609.09	1289463	20748.61	73213	404909	31.40
BEARDSELL	BE	13-Feb-2024	47.70	45.35	48.75	45.35	45.75	45.85	45.69	108373	49.52	399	-	-
BECTORFOOD	EQ	13-Feb-2024	1007.25	1007.00	1007.00	980.60	993.00	988.85	994.33	362219	3601.65	33439	191430	52.85
BEDMUTHA	BE	13-Feb-2024	286.45	281.00	285.00	274.00	285.00	281.75	278.62	18444	51.39	197	-	-
BEL	EQ	13-Feb-2024	174.65	174.75	176.90	171.75	176.50	176.60	175.16	13961795	24455.95	106409	6615911	47.39
BEML	EQ	13-Feb-2024	2880.70	2893.80	2949.75	2681.35	2795.00	2771.30	2800.69	1287341	36054.40	148191	290866	22.59
BEPL	EQ	13-Feb-2024	97.15	97.05	98.95	94.35	98.15	98.05	96.91	764545	740.90	9556	279657	36.58
BERGEPAINT	EQ	13-Feb-2024	551.00	551.80	559.90	546.55	558.60	558.50	555.08	596957	3313.61	21122	176859	29.63
BETA	SM	13-Feb-2024	1332.00	1332.00	1332.00	1220.00	1225.00	1236.05	1260.82	11800	148.78	108	7200	61.02
BEWLTD	SM	13-Feb-2024	1599.00	1500.00	1625.00	1486.00	1600.00	1600.00	1546.68	5750	88.93	31	3750	65.22
BFINVEST	EQ	13-Feb-2024	524.50	524.00	527.50	501.35	508.30	511.25	515.54	148678	766.50	12999	41031	27.60
BFSI	EQ	13-Feb-2024	20.26	20.85	20.85	20.23	20.50	20.51	20.45	279048	57.07	1065	192578	69.01
BFUTILITIE	EQ	13-Feb-2024	663.80	663.00	694.00	633.25	672.30	669.30	667.96	458577	3063.10	10356	166308	36.27
BGRENERGY	EQ	13-Feb-2024	96.10	96.90	98.20	93.00	94.50	94.75	95.35	680510	648.88	9171	248388	36.50
BHAGCHEM	EQ	13-Feb-2024	1586.60	1610.00	1624.90	1587.00	1595.00	1598.90	1602.78	10571	169.43	1017	7922	74.94
BHAGERIA	EQ	13-Feb-2024	168.85	168.85	173.65	162.00	165.50	165.25	168.42	105227	177.23	5162	47578	45.21
BHAGYANGR	EQ	13-Feb-2024	98.30	99.95	99.95	93.35	96.80	96.75	96.37	168219	162.10	3179	74903	44.53
BHANDARI	EQ	13-Feb-2024	10.25	9.75	9.75	9.75	9.75	9.75	9.75	200942	19.59	761	199312	99.19
BHARATFORG	EQ	13-Feb-2024	1130.95	1160.95	1161.00	1063.00	1092.10	1092.45	1096.18	6017374	65961.15	240029	2069492	34.39
BHARATGEAR	EQ	13-Feb-2024	117.30	117.30	119.30	115.10	115.95	115.90	116.79	42061	49.12	816	24881	59.15
BHARATRAS	EQ	13-Feb-2024	8832.25	8832.25	8895.00	8775.00	8840.00	8850.75	8849.47	271	23.98	173	122	45.02
BHARATWIRE	BE	13-Feb-2024	322.65	319.90	338.75	311.55	336.50	330.30	322.41	124769	402.27	905	-	-
BHARTIARTL	EQ	13-Feb-2024	1118.70	1111.00	1125.00	1103.80	1119.00	1117.85	1116.94	3211554	35870.99	149505	2030676	63.23
BHEL	EQ	13-Feb-2024	216.70	217.00	217.45	201.35	212.60	213.35	210.36	58782489	123657.22	270048	11135495	18.94
BIGBLOC	EQ	13-Feb-2024	201.05	204.00	204.85	195.00	201.00	200.00	199.54	308858	616.31	10290	172339	55.80
BIKAJI	EQ	13-Feb-2024	547.25	549.85	549.85	523.00	528.00	530.35	537.80	1182370	6358.75	15389	159254	13.47
BIL	BE	13-Feb-2024	350.35	346.75	346.75	343.35	343.35	343.35	344.09	476	1.64	11	-	-
BINANIIND	BE	13-Feb-2024	17.65	17.65	17.65	17.60	17.60	17.60	17.60	12501	2.20	27	-	-
BIOCON	EQ	13-Feb-2024	266.70	267.00	274.30	261.00	267.20	267.20	268.01	5350604	14340.04	39656	1930198	36.07
BIOFILCHEM	EQ	13-Feb-2024	63.55	63.55	63.60	60.50	62.25	62.20	61.83	54075	33.43	797	30424	56.26
BIRET	RR	13-Feb-2024	252.34	253.80	255.49	250.18	253.60	253.50	253.70	432405	1097.00	2020	411583	95.18
BIRLACABLE	EQ	13-Feb-2024	302.60	304.15	310.70	292.00	298.00	296.80	297.83	166341	495.42	10376	50203	30.18
BIRLACORPN	EQ	13-Feb-2024	1691.35	1685.00	1685.00	1640.15	1647.00	1651.85	1654.49	256831	4249.25	24750	138001	53.73
BIRLAMONEY	BE	13-Feb-2024	110.55	109.35	113.40	106.00	112.95	112.45	110.47	71897	79.43	638	-	-
BKMINDST	BZ	13-Feb-2024	1.85	1.90	1.90	1.85	1.85	1.85	1.87	54943	1.03	44	-	-
BLAL	EQ	13-Feb-2024	266.45	257.00	274.55	257.00	268.00	266.80	266.68	528618	1409.72	10007	242349	45.85
BLBLIMITED	BE	13-Feb-2024	37.00	37.00	38.25	36.30	37.45	37.90	37.46	584339	218.87	903	-	-
BLISSGVS	EQ	13-Feb-2024	113.60	115.60	119.95	110.75	117.50	116.70	113.90	218406	248.76	3722	75875	34.74
BLKASHYAP	EQ	13-Feb-2024	76.65	76.65	77.75	71.05	74.60	75.05	74.23	1272381	944.47	6626	521979	41.02
BLS	EQ	13-Feb-2024	362.90	369.00	383.55	364.00	368.50	367.30	370.96	2453532	9101.71	74257	586489	23.90
BLSE	EQ	13-Feb-2024	336.00	330.95	330.95	302.00	308.90	309.30	316.10	2004515	6336.24	63764	737619	36.80
BLUECHIP	BE	13-Feb-2024	2.60	2.60	2.65	2.60	2.65	2.65	2.61	46365	1.21	136	-	-
BLUECOAST	EQ	13-Feb-2024	8.25	8.65	8.65	8.65	8.65	8.65	8.65	1311	0.11	9	1301	99.24
BLUEDART	EQ	13-Feb-2024	6124.75	6151.15	6155.00	6036.50	6050.00	6058.95	6076.37	11429	694.47	3286	6350	55.56
BLUEJET	EQ	13-Feb-2024	344.05	344.95	345.00	330.20	335.15	335.60	334.58	122404	409.54	2985	77858	63.61
BLUESTARCO	EQ	13-Feb-2024	1151.55	1151.55	1212.95	1140.25	1207.90	1205.35	1178.01	375987	4429.15	20940	228189	60.69
BMETRICS	SM	13-Feb-2024	113.55	111.10	111.30	98.10	104.00	103.25	102.60	31600	32.42	74	19200	60.76
BODALCHEM	EQ	13-Feb-2024	76.10	76.00	77.05	74.00	76.80	76.30	75.72	666778	504.92	6635	215729	32.35
BOHRAIND	BE	13-Feb-2024	23.30	23.50	23.85	22.15	22.90	23.10	23.04	75591	17.42	121	-	-
BOMDYEING	EQ	13-Feb-2024	157.05	157.70	170.80	154.00	169.20	169.05	163.75	2376732	3891.97	34705	1101046	46.33
BOROLTD	EQ	13-Feb-2024	344.75	344.75	408.70	333.50	388.00	386.35	391.00	3559153	13916.45	88436	596205	16.75
BORORENEW	EQ	13-Feb-2024	490.50	491.95	552.10	482.30	535.00	540.10	527.66	4984716	26302.58	149499	561337	11.26
BOSCHLTD	EQ	13-Feb-2024	25237.90	25290.00	27300.00	25118.30	27000.00	26300.75	25967.80	85754	22268.42	16145	34976	40.79
BPCL	EQ	13-Feb-2024	590.45	591.95	596.55	580.35	584.60	584.30	587.30	6329971	37175.69	99226	2145241	33.89
BPL	EQ	13-Feb-2024	106.30	107.15	110.80	99.00	104.25	105.65	106.41	355937	378.77	6035	180149	50.61
BRIGADE	EQ	13-Feb-2024	973.75	975.90	978.65	940.85	952.25	951.90	953.47	359414	3426.89	21646	187842	52.26
BRIGHT	SM	13-Feb-2024	10.55	10.05	10.05	10.05	10.05	10.05	10.05	78000	7.84	21	78000	100.00
BRITANNIA	EQ	13-Feb-2024	4970.20	4970.20	5053.40	4940.20	4975.00	4981.60	5011.81	262011	13131.48	33139	144416	55.12
BRITANNIA	N3	13-Feb-2024	29.83	29.77	29.99	29.77	29.77	29.77	29.77	4068	1.21	65	4041	99.34
BRNL	EQ	13-Feb-2024	72.35	69.25	70.15	68.75	68.75	68.75	68.98	162670	112.21	1997	160302	98.54
BROOKS	EQ	13-Feb-2024	123.95	122.15	128.90	118.50	124.10	124.60	123.32	81053	99.95	3462	22639	27.93
BSE	EQ	13-Feb-2024	2362.25	2395.00	2398.00	2292.05	2350.00	2341.90	2338.31	417393	9759.93	39234	217703	52.16
BSE500IETF	EQ	13-Feb-2024	33.06	33.01	33.35	32.71	33.19	33.17	33.21	683874	227.10	915	659065	96.37
BSHSL	EQ	13-Feb-2024	230.45	234.00	234.00	225.55	231.40	231.20	230.00	46026	105.86	2248	11345	24.65
BSL	EQ	13-Feb-2024	191.80	191.80	201.00	186.05	188.20	188.80	190.31	11835	22.52	449	8440	71.31
BSLGOLDETF	EQ	13-Feb-2024	55.77	55.21	55.99	55.21	55.70	55.71	55.57	119942	66.65	256	111254	92.76
BSLNIFTY	EQ	13-Feb-2024	24.60	24.93	24.93	24.55	24.76	24.74	24.69	96647	23.86	3424	56042	57.99
BSLSENETFG	EQ	13-Feb-2024	69.54	69.68	70.34	69.54	70.19	70.17	69.93	4090	2.86	204	698	17.07
BSOFT	EQ	13-Feb-2024	824.45	823.00	845.60	801.70	842.05	843.15	826.31	1789205	14784.42	58904	490071	27.39
BTML	EQ	13-Feb-2024	188.55	188.05	199.00	179.05	196.00	197.25	192.11	377794	725.80	2811	277306	73.40
BURNPUR	BE	13-Feb-2024	7.30	7.35	7.45	7.10	7.15	7.15	7.23	195303	14.12	429	-	-
BUTTERFLY	EQ	13-Feb-2024	890.30	890.30	899.45	876.95	899.45	894.10	888.65	2661	23.65	692	1205	45.28
BVCL	BE	13-Feb-2024	69.00	65.55	68.95	65.55	65.55	65.55	65.59	11304	7.41	157	-	-
BYKE	BE	13-Feb-2024	66.85	65.55	65.55	65.55	65.55	65.55	65.55	8539	5.60	18	-	-
CADSYS	SM	13-Feb-2024	218.85	220.00	224.60	219.00	220.00	220.00	220.97	16000	35.36	16	14000	87.50
CALSOFT	BE	13-Feb-2024	18.75	18.75	19.35	17.85	18.40	18.35	18.26	16865	3.08	130	-	-
CAMLINFINE	EQ	13-Feb-2024	119.20	119.85	120.25	114.95	116.60	116.95	117.84	480932	566.71	7253	205324	42.69
CAMPUS	EQ	13-Feb-2024	250.75	250.05	250.80	242.75	244.95	244.90	245.51	602354	1478.86	22253	314146	52.15
CAMS	EQ	13-Feb-2024	2856.90	2845.20	2867.05	2776.65	2815.90	2825.75	2812.88	264787	7448.14	32985	177835	67.16
CANARYS	SM	13-Feb-2024	37.55	37.00	38.05	37.00	37.65	37.45	37.66	120000	45.20	27	84000	70.00
CANBK	EQ	13-Feb-2024	545.75	548.00	554.75	534.60	552.00	552.20	547.87	8923300	48888.49	103330	1647314	18.46
CANFINHOME	EQ	13-Feb-2024	784.15	781.50	799.90	774.40	798.95	797.55	790.28	349282	2760.31	15432	82212	23.54
CANTABIL	EQ	13-Feb-2024	223.50	222.50	229.75	218.85	225.85	224.50	224.13	148680	333.23	7466	46326	31.16
CAPACITE	EQ	13-Feb-2024	248.35	249.50	249.50	238.55	245.00	245.60	244.35	969591	2369.21	21975	416900	43.00
CAPLIPOINT	EQ	13-Feb-2024	1481.35	1480.00	1531.00	1440.90	1523.50	1527.15	1504.67	169995	2557.86	19735	65514	38.54
CAPTRUST	EQ	13-Feb-2024	112.65	115.00	115.00	106.50	111.55	111.20	109.43	18325	20.05	726	11027	60.17
CARBORUNIV	EQ	13-Feb-2024	1150.45	1160.00	1163.15	1132.00	1132.00	1138.80	1139.46	98342	1120.57	7259	63384	64.45
CAREERP	BE	13-Feb-2024	240.65	231.15	252.65	230.00	252.65	252.45	239.90	65749	157.73	414	-	-
CARERATING	EQ	13-Feb-2024	1085.35	1076.00	1097.85	1076.00	1086.00	1086.95	1088.73	27943	304.22	4136	16834	60.24
CARTRADE	EQ	13-Feb-2024	690.30	695.30	700.00	675.45	698.55	692.25	693.42	68443	474.60	10087	32001	46.76
CARYSIL	EQ	13-Feb-2024	1039.75	1029.00	1150.95	997.50	1103.00	1104.45	1098.38	816459	8967.81	66224	236270	28.94
CASTROLIND	EQ	13-Feb-2024	193.70	194.80	195.25	186.55	192.50	191.00	190.13	4723642	8981.03	60924	1820689	38.54
CBAZAAR	SM	13-Feb-2024	26.40	26.35	26.35	25.60	26.00	25.85	25.86	40000	10.34	5	32000	80.00
CCHHL	BE	13-Feb-2024	15.20	15.20	15.25	14.45	14.80	14.80	14.64	123489	18.08	589	-	-
CCL	EQ	13-Feb-2024	642.85	643.65	648.80	633.00	635.80	634.85	638.50	79442	507.24	5477	50374	63.41
CDSL	EQ	13-Feb-2024	1849.85	1849.85	1900.00	1807.35	1879.00	1885.50	1864.71	1195658	22295.53	70644	320736	26.83
CEATLTD	EQ	13-Feb-2024	2696.90	2691.00	2787.85	2631.15	2749.90	2764.75	2726.14	186295	5078.66	22197	67447	36.20
CELEBRITY	BE	13-Feb-2024	19.20	18.90	19.25	18.90	19.20	19.20	19.19	87968	16.88	76	-	-
CELLECOR	SM	13-Feb-2024	296.95	292.15	294.55	282.20	290.00	289.00	290.25	33600	97.52	26	26400	78.57
CELLO	EQ	13-Feb-2024	825.20	830.00	832.95	800.00	816.00	815.90	812.76	523518	4254.93	18814	328290	62.71
CELLPOINT	SM	13-Feb-2024	46.50	46.10	46.10	44.50	45.25	45.20	45.13	24000	10.83	20	20400	85.00
CENTENKA	EQ	13-Feb-2024	423.20	426.00	427.55	420.00	423.00	422.95	423.40	40353	170.86	2561	27113	67.19
CENTEXT	BE	13-Feb-2024	22.85	22.15	23.95	21.70	23.95	23.95	22.34	406768	90.85	1807	-	-
CENTRALBK	EQ	13-Feb-2024	59.95	59.00	63.95	58.40	63.25	63.30	61.88	60568781	37478.34	120021	7218958	11.92
CENTRUM	EQ	13-Feb-2024	33.20	33.40	34.45	32.25	33.80	33.90	33.63	1703622	572.96	5903	597269	35.06
CENTUM	EQ	13-Feb-2024	1485.80	1496.55	1539.00	1442.95	1469.95	1450.50	1476.52	47785	705.55	6769	28010	58.62
CENTURYPLY	EQ	13-Feb-2024	732.85	732.85	758.00	731.55	748.00	748.15	749.31	243100	1821.58	17493	103457	42.56
CENTURYTEX	EQ	13-Feb-2024	1375.15	1390.00	1396.10	1326.10	1354.65	1355.95	1347.05	221878	2988.81	20872	69742	31.43
CERA	EQ	13-Feb-2024	7661.40	7660.95	7660.95	7471.10	7540.00	7535.25	7526.45	11868	893.24	4530	5547	46.74
CEREBRAINT	BE	13-Feb-2024	9.30	8.90	9.45	8.85	8.85	8.85	8.93	299885	26.79	757	-	-
CESC	EQ	13-Feb-2024	122.25	120.00	124.80	118.35	123.75	123.70	122.13	7826770	9558.98	49730	2523751	32.25
CGCL	EQ	13-Feb-2024	899.90	904.35	930.00	895.00	924.60	926.75	915.01	139557	1276.96	7907	46522	33.34
CGPOWER	EQ	13-Feb-2024	439.45	441.00	442.45	424.00	435.05	436.15	430.41	2568647	11055.62	110517	1638437	63.79
CHALET	EQ	13-Feb-2024	817.35	806.00	849.00	804.90	827.65	831.20	835.76	407629	3406.81	27484	162868	39.95
CHAMBLFERT	EQ	13-Feb-2024	354.95	354.95	361.00	348.30	358.50	358.35	355.41	1714558	6093.78	20441	459705	26.81
CHAVDA	SM	13-Feb-2024	110.00	110.10	112.00	108.60	110.10	110.20	110.15	60000	66.09	29	50000	83.33
CHEMBOND	EQ	13-Feb-2024	480.00	485.75	504.00	466.25	504.00	497.40	485.70	43053	209.11	4118	19584	45.49
CHEMCON	EQ	13-Feb-2024	255.80	257.85	257.85	244.95	252.25	252.15	251.65	90305	227.26	6080	50103	55.48
CHEMFAB	EQ	13-Feb-2024	419.65	434.25	434.25	399.45	402.55	404.45	412.59	33139	136.73	4294	15720	47.44
CHEMPLASTS	EQ	13-Feb-2024	457.50	430.25	447.80	413.45	446.50	446.20	431.49	472822	2040.16	30235	209165	44.24
CHENNPETRO	EQ	13-Feb-2024	824.40	824.00	846.00	810.00	840.65	840.95	829.55	824638	6840.79	43010	187106	22.69
CHEVIOT	EQ	13-Feb-2024	1377.25	1370.25	1377.00	1345.00	1355.00	1355.50	1351.90	5248	70.95	790	4184	79.73
CHOICEIN	EQ	13-Feb-2024	557.45	561.00	561.00	540.00	541.00	542.20	545.34	198250	1081.14	12729	99409	50.14
CHOLAFIN	EQ	13-Feb-2024	1101.55	1108.00	1150.00	1103.00	1137.20	1141.70	1135.40	3317561	37667.75	113546	1624921	48.98
CHOLAFIN	N0	13-Feb-2024	1059.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	154	1.64	3	154	100.00
CHOLAFIN	N2	13-Feb-2024	1030.00	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	3	0.03	1	3	100.00
CHOLAFIN	N6	13-Feb-2024	1024.70	1003.51	1003.53	1003.51	1003.52	1003.52	1003.53	35	0.35	3	35	100.00
CHOLAFIN	NA	13-Feb-2024	1029.99	1023.10	1030.00	1023.10	1030.00	1030.00	1023.26	459	4.70	7	449	97.82
CHOLAFIN	NC	13-Feb-2024	985.00	995.00	995.00	995.00	995.00	995.00	995.00	1000	9.95	13	1000	100.00
CHOLAFIN	ND	13-Feb-2024	973.01	965.00	985.00	950.00	985.00	985.00	960.00	110	1.06	8	100	90.91
CHOLAFIN	NE	13-Feb-2024	992.54	996.02	996.02	996.02	996.02	996.02	996.02	800	7.97	1	800	100.00
CHOLAFIN	NJ	13-Feb-2024	901.00	941.00	941.00	941.00	941.00	941.00	941.00	10	0.09	1	10	100.00
CHOLAFIN	NL	13-Feb-2024	997.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	13-Feb-2024	1134.20	1134.20	1135.20	1090.10	1106.00	1113.70	1111.46	70404	782.51	10317	37620	53.43
CIEINDIA	EQ	13-Feb-2024	484.45	482.90	483.20	468.35	474.60	474.55	474.36	364955	1731.21	32694	225270	61.73
CIGNITITEC	EQ	13-Feb-2024	1031.90	1031.95	1041.65	980.50	994.80	990.80	1018.98	284202	2895.97	14486	133695	47.04
CINELINE	EQ	13-Feb-2024	124.35	124.90	133.95	120.00	122.15	124.55	127.33	228919	291.48	3707	63857	27.90
CINEVISTA	EQ	13-Feb-2024	18.50	18.50	20.35	17.25	19.85	20.05	19.56	317912	62.19	2116	127806	40.20
CIPLA	EQ	13-Feb-2024	1434.75	1439.00	1463.55	1430.00	1453.20	1457.75	1452.12	981536	14253.03	50012	372977	38.00
CLEAN	EQ	13-Feb-2024	1395.25	1399.90	1406.45	1376.00	1393.50	1396.00	1391.79	60199	837.84	9452	27716	46.04
CLEDUCATE	EQ	13-Feb-2024	89.05	89.05	91.00	88.65	90.60	89.80	89.74	73589	66.04	1128	37520	50.99
CLOUD	SM	13-Feb-2024	102.90	103.45	104.45	99.95	100.30	100.15	101.05	1011000	1021.57	755	582000	57.57
CLSEL	EQ	13-Feb-2024	213.75	216.60	224.00	209.35	222.00	221.10	216.60	143847	311.58	6800	64733	45.00
CLSL	SM	13-Feb-2024	45.60	43.30	45.00	43.30	45.00	45.00	44.01	16000	7.04	8	14000	87.50
CMMIPL	ST	13-Feb-2024	4.15	3.95	3.95	3.95	3.95	3.95	3.95	57000	2.25	5	57000	100.00
CMNL	SM	13-Feb-2024	96.00	92.25	94.85	87.00	94.85	94.05	91.68	72000	66.01	45	40500	56.25
CMRSL	SM	13-Feb-2024	149.40	149.40	159.00	149.40	159.00	159.00	152.60	2400	3.66	3	2400	100.00
CMSINFO	EQ	13-Feb-2024	365.80	365.00	368.05	361.05	366.05	365.90	364.99	325362	1187.55	17354	181905	55.91
COALINDIA	EQ	13-Feb-2024	432.80	443.80	457.85	434.00	453.00	452.35	447.80	35665854	159713.21	339669	6250672	17.53
COASTCORP	EQ	13-Feb-2024	284.15	298.80	298.80	264.05	272.00	276.10	275.35	39416	108.53	1962	21712	55.08
COCHINSHIP	EQ	13-Feb-2024	805.40	817.50	853.10	795.00	843.00	842.80	832.20	3156914	26271.92	112317	636806	20.17
COFFEEDAY	EQ	13-Feb-2024	57.00	57.30	59.80	54.60	59.00	59.15	57.44	4036168	2318.40	14438	1165655	28.88
COFORGE	EQ	13-Feb-2024	6666.20	6692.90	6753.80	6582.00	6666.00	6661.90	6648.49	356627	23710.29	40761	193876	54.36
COLPAL	EQ	13-Feb-2024	2515.15	2518.00	2558.45	2507.65	2541.85	2551.65	2534.08	159612	4044.69	14001	74227	46.50
COMMITTED	SM	13-Feb-2024	62.45	61.30	64.00	60.20	64.00	63.20	61.32	40000	24.53	24	33600	84.00
COMMOIETF	EQ	13-Feb-2024	81.00	81.01	81.05	79.52	80.98	80.78	80.23	100548	80.67	804	25432	25.29
COMPINFO	BZ	13-Feb-2024	8.40	8.25	8.45	8.00	8.10	8.10	8.16	107902	8.80	257	-	-
COMPUSOFT	BE	13-Feb-2024	28.75	28.50	30.15	27.35	28.75	29.15	28.99	87180	25.27	404	-	-
COMSYN	EQ	13-Feb-2024	82.70	82.70	83.95	77.95	80.60	81.15	80.69	25576	20.64	770	12672	49.55
CONCOR	EQ	13-Feb-2024	913.65	914.90	933.65	894.00	927.50	925.30	919.69	1624595	14941.18	59880	601219	37.01
CONCORDBIO	EQ	13-Feb-2024	1436.10	1430.10	1442.90	1373.80	1400.45	1398.85	1394.69	69144	964.35	12337	33510	48.46
CONFIPET	EQ	13-Feb-2024	93.50	94.30	96.30	90.85	93.40	93.50	92.98	1972744	1834.30	10113	609641	30.90
CONSOFINVT	EQ	13-Feb-2024	250.45	253.00	267.95	243.00	267.90	256.95	248.03	20890	51.81	1354	11568	55.38
CONSUMBEES	EQ	13-Feb-2024	105.67	106.00	106.19	105.09	105.75	105.77	105.71	18279	19.32	352	11043	60.41
CONSUMIETF	EQ	13-Feb-2024	97.79	98.19	98.58	97.66	98.40	98.26	97.90	31306	30.65	94	1018	3.25
CONTI	SM	13-Feb-2024	19.65	20.00	20.20	19.50	20.20	20.20	19.90	9999	1.99	3	9999	100.00
CONTROLPR	EQ	13-Feb-2024	882.75	896.25	919.70	875.00	911.60	906.60	904.42	80607	729.02	10155	30012	37.23
COOLCAPS	SM	13-Feb-2024	462.00	448.50	448.50	448.50	448.50	448.50	448.50	250	1.12	1	250	100.00
CORALFINAC	BE	13-Feb-2024	51.85	49.25	54.40	49.25	54.40	54.40	51.17	107155	54.83	729	-	-
CORDSCABLE	BE	13-Feb-2024	199.40	198.00	205.00	189.45	194.00	191.35	191.40	70479	134.90	928	-	-
COROMANDEL	EQ	13-Feb-2024	1079.90	1080.00	1103.95	1071.55	1098.55	1100.65	1091.35	172792	1885.76	14802	62795	36.34
COSMOFIRST	EQ	13-Feb-2024	571.20	573.65	589.70	554.80	570.00	569.60	567.50	34995	198.60	4630	19638	56.12
COUNCODOS	BE	13-Feb-2024	5.40	5.30	5.30	5.30	5.30	5.30	5.30	57671	3.06	41	-	-
CPSEETF	EQ	13-Feb-2024	74.99	76.45	76.50	74.20	76.35	76.24	75.58	5084159	3842.37	19262	2710448	53.31
CRAFTSMAN	EQ	13-Feb-2024	4121.00	4141.60	4223.40	4068.00	4190.00	4190.85	4178.88	46227	1931.77	8783	23461	50.75
CRAYONS	SM	13-Feb-2024	221.75	218.30	226.00	217.15	221.70	223.55	221.40	20000	44.28	19	16000	80.00
CREATIVE	EQ	13-Feb-2024	830.75	827.15	829.95	759.80	780.00	790.00	797.95	94463	753.77	7041	45340	48.00
CREATIVEYE	BE	13-Feb-2024	4.90	4.90	4.90	4.85	4.85	4.85	4.86	2632	0.13	19	-	-
CREDITACC	EQ	13-Feb-2024	1624.80	1639.95	1649.70	1604.65	1620.00	1631.40	1630.04	251461	4098.91	31521	126843	50.44
CREDITACC	N5	13-Feb-2024	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1015.30	758	7.70	12	758	100.00
CREDITACC	ND	13-Feb-2024	1008.00	1010.50	1010.86	1009.95	1009.95	1009.95	1010.81	1010	10.21	7	1010	100.00
CREST	EQ	13-Feb-2024	468.10	468.10	479.20	445.40	455.00	455.50	455.79	34369	156.65	877	21369	62.18
CRISIL	EQ	13-Feb-2024	4531.05	4503.90	4594.55	4431.35	4431.50	4453.70	4515.12	26928	1215.83	7225	11063	41.08
CROMPTON	EQ	13-Feb-2024	283.70	285.10	286.00	281.95	285.80	285.30	284.42	1098969	3125.74	21809	493686	44.92
CROWN	BE	13-Feb-2024	150.45	153.45	153.45	153.45	153.45	153.45	153.45	25539	39.19	19	-	-
CSBBANK	EQ	13-Feb-2024	375.70	377.00	377.75	365.50	371.70	370.30	370.21	244032	903.44	12571	163924	67.17
CSLFINANCE	EQ	13-Feb-2024	456.50	453.55	462.85	435.00	448.80	445.85	446.34	38253	170.74	5073	15810	41.33
CTE	EQ	13-Feb-2024	75.00	87.95	90.00	83.20	90.00	90.00	88.45	1786372	1580.08	9349	656103	36.73
CUB	EQ	13-Feb-2024	130.80	132.55	135.00	130.10	134.30	134.20	133.38	6051653	8071.47	27239	2095168	34.62
CUBEXTUB	BE	13-Feb-2024	83.25	84.90	84.90	84.90	84.90	84.90	84.90	115575	98.12	141	-	-
CUMMINSIND	EQ	13-Feb-2024	2567.55	2567.95	2571.45	2506.15	2552.25	2543.10	2538.73	437422	11104.95	36248	235042	53.73
CUPID	BE	13-Feb-2024	1926.05	1887.50	1999.00	1887.00	1980.00	1968.50	1964.41	39647	778.83	1385	-	-
CYBERMEDIA	BE	13-Feb-2024	34.35	32.65	34.30	32.65	32.65	32.70	32.78	53641	17.58	352	-	-
CYBERTECH	EQ	13-Feb-2024	160.55	163.05	169.95	160.05	168.00	168.20	165.57	142898	236.60	9938	52336	36.62
CYIENT	EQ	13-Feb-2024	2167.10	2142.00	2151.00	2078.80	2126.00	2132.20	2109.43	231272	4878.52	30924	139721	60.41
CYIENTDLM	EQ	13-Feb-2024	761.85	757.00	798.00	721.00	780.00	778.40	765.02	636329	4868.02	46136	241341	37.93
DABUR	EQ	13-Feb-2024	536.55	536.35	539.90	531.15	536.50	538.75	536.77	725665	3895.12	40554	429722	59.22
DALBHARAT	EQ	13-Feb-2024	2052.15	2077.90	2077.95	2005.00	2060.05	2062.90	2045.08	328542	6718.95	35776	173351	52.76
DALMIASUG	EQ	13-Feb-2024	398.55	395.00	398.95	390.00	390.00	391.10	393.53	47615	187.38	4348	22877	48.05
DAMODARIND	EQ	13-Feb-2024	54.35	53.15	54.95	51.35	52.80	53.80	53.22	57844	30.78	804	38350	66.30
DANGEE	EQ	13-Feb-2024	11.45	11.50	11.50	11.10	11.25	11.30	11.25	165112	18.57	371	101513	61.48
DATAMATICS	EQ	13-Feb-2024	618.30	618.30	618.30	574.00	588.00	584.30	587.99	392604	2308.46	32600	179558	45.74
DATAPATTNS	EQ	13-Feb-2024	1851.15	1840.05	1849.90	1777.25	1790.00	1791.70	1801.70	125897	2268.28	16649	67485	53.60
DAVANGERE	EQ	13-Feb-2024	87.65	91.60	91.60	73.75	76.50	76.55	78.48	70903	55.64	1685	34337	48.43
DBCORP	BE	13-Feb-2024	278.20	284.00	288.90	272.00	277.00	276.00	280.36	88898	249.23	1963	-	-
DBL	EQ	13-Feb-2024	388.10	391.00	396.65	375.45	385.80	383.35	386.37	1025962	3964.05	37404	246333	24.01
DBOL	EQ	13-Feb-2024	135.85	136.00	137.85	133.20	136.90	136.90	135.89	152639	207.42	3483	62862	41.18
DBREALTY	EQ	13-Feb-2024	256.80	259.25	263.70	244.30	263.00	262.20	255.60	2441100	6239.56	23352	995665	40.79
DBSTOCKBRO	EQ	13-Feb-2024	45.95	50.40	50.40	41.35	43.90	42.45	45.80	161628	74.03	1883	83039	51.38
DCAL	EQ	13-Feb-2024	190.60	191.90	192.00	183.70	190.00	189.75	189.10	396525	749.82	12640	163314	41.19
DCBBANK	EQ	13-Feb-2024	125.35	125.90	128.40	123.70	127.30	127.05	126.18	2848445	3594.14	22852	1114776	39.14
DCI	EQ	13-Feb-2024	219.70	219.80	228.90	210.05	214.50	217.30	217.63	12083	26.30	946	6316	52.27
DCM	EQ	13-Feb-2024	83.50	83.50	88.00	80.00	85.25	85.85	83.50	93050	77.70	1096	52237	56.14
DCMFINSERV	BE	13-Feb-2024	4.95	4.95	4.95	4.85	4.85	4.85	4.86	3042	0.15	28	-	-
DCMNVL	EQ	13-Feb-2024	174.60	179.70	179.70	169.55	177.30	177.30	175.19	19197	33.63	1041	9823	51.17
DCMSHRIRAM	EQ	13-Feb-2024	979.45	984.35	986.00	965.05	975.00	977.65	977.11	24454	238.94	3827	11302	46.22
DCMSRIND	EQ	13-Feb-2024	190.35	186.00	212.85	183.30	212.85	209.30	200.56	1079217	2164.47	28191	571224	52.93
DCW	EQ	13-Feb-2024	59.95	59.60	61.10	57.00	58.55	59.25	59.08	7690483	4543.18	22507	2554462	33.22
DCXINDIA	EQ	13-Feb-2024	325.80	330.00	330.00	311.60	320.65	319.40	319.49	1156212	3693.93	32482	619545	53.58
DECCANCE	EQ	13-Feb-2024	613.50	622.00	660.30	600.00	633.00	629.30	632.38	90117	569.88	8858	29712	32.97
DEEPAKFERT	EQ	13-Feb-2024	500.05	500.10	503.80	483.35	498.95	495.05	493.89	827799	4088.44	39023	351238	42.43
DEEPAKNTR	EQ	13-Feb-2024	2197.90	2189.10	2238.30	2163.00	2229.00	2230.75	2209.39	180054	3978.10	18468	48485	26.93
DEEPENR	EQ	13-Feb-2024	171.15	170.00	179.00	170.00	179.00	177.75	175.44	12739	22.35	909	8101	63.59
DEEPINDS	EQ	13-Feb-2024	234.35	233.25	239.40	227.05	235.40	234.95	233.35	177062	413.18	7492	81990	46.31
DELAPLEX	ST	13-Feb-2024	282.65	274.50	276.00	268.55	268.55	268.95	270.41	40200	108.70	63	38400	95.52
DELHIVERY	EQ	13-Feb-2024	419.40	419.70	440.00	418.00	438.00	438.45	431.67	1257606	5428.72	32979	626045	49.78
DELPHIFX	EQ	13-Feb-2024	265.70	266.05	284.00	257.15	271.75	269.75	269.68	62546	168.67	963	27648	44.20
DELTACORP	EQ	13-Feb-2024	137.85	137.95	139.20	135.05	137.05	137.00	137.46	1935091	2660.00	13474	692557	35.79
DELTAMAGNT	EQ	13-Feb-2024	93.65	97.00	97.00	90.00	91.25	92.00	92.53	11980	11.09	231	10213	85.25
DEN	EQ	13-Feb-2024	55.15	55.45	57.30	53.65	57.20	57.05	55.76	3795866	2116.41	11262	1034235	27.25
DENEERS	SM	13-Feb-2024	223.60	220.00	223.00	215.00	217.60	217.60	219.69	7200	15.82	12	6000	83.33
DENORA	EQ	13-Feb-2024	1454.70	1444.00	1498.40	1435.50	1483.00	1474.60	1466.34	13869	203.37	2687	6047	43.60
DENTALKART	SM	13-Feb-2024	531.20	531.00	535.00	511.00	521.50	522.75	527.46	8750	46.15	34	6250	71.43
DESTINY	SM	13-Feb-2024	37.70	35.90	35.90	35.90	35.90	35.90	35.90	6000	2.15	2	6000	100.00
DEVIT	EQ	13-Feb-2024	143.65	144.00	150.90	140.40	147.05	148.70	146.88	34866	51.21	784	20757	59.53
DEVYANI	EQ	13-Feb-2024	151.85	151.95	152.45	147.20	151.10	151.00	150.39	1558604	2344.06	38664	791325	50.77
DGCONTENT	EQ	13-Feb-2024	23.15	23.60	23.60	22.00	22.40	22.30	22.21	39781	8.84	267	29037	72.99
DHAMPURSUG	EQ	13-Feb-2024	247.75	248.00	249.20	240.70	248.00	247.20	245.52	159770	392.27	9308	58030	36.32
DHANBANK	EQ	13-Feb-2024	43.50	41.55	43.40	41.35	41.35	41.35	41.63	6129175	2551.81	20437	3447154	56.24
DHANI	EQ	13-Feb-2024	37.00	37.45	37.45	35.80	36.30	36.20	36.47	2824871	1030.21	9118	1241122	43.94
DHANILOANS	N8	13-Feb-2024	1620.35	1665.55	1665.55	1665.55	1665.55	1665.55	1665.55	40	0.67	7	40	100.00
DHANILOANS	NV	13-Feb-2024	997.41	972.48	972.48	972.48	972.48	972.48	972.48	2	0.02	1	2	100.00
DHANILOANS	Y5	13-Feb-2024	990.86	990.00	990.00	980.00	980.00	985.33	987.59	58	0.57	6	58	100.00
DHANUKA	EQ	13-Feb-2024	1031.75	1030.00	1069.00	1000.00	1052.00	1056.25	1033.79	67656	699.42	16394	22504	33.26
DHARMAJ	EQ	13-Feb-2024	223.60	226.80	235.65	223.95	233.00	233.45	230.20	116185	267.46	8357	47484	40.87
DHRUV	EQ	13-Feb-2024	79.75	80.30	87.70	74.25	87.70	87.70	84.92	463637	393.73	2691	349967	75.48
DHTL	ST	13-Feb-2024	146.50	139.40	139.40	139.20	139.20	139.20	139.22	27200	37.87	16	22400	82.35
DHUNINV	EQ	13-Feb-2024	1209.85	1239.95	1239.95	1170.00	1179.80	1173.85	1187.58	7782	92.42	1470	4418	56.77
DIACABS	BE	13-Feb-2024	289.00	294.75	294.75	294.75	294.75	294.75	294.75	3341	9.85	24	-	-
DIAMINESQ	EQ	13-Feb-2024	460.25	465.00	469.45	455.05	469.45	465.80	461.57	5834	26.93	959	2719	46.61
DIAMONDYD	EQ	13-Feb-2024	1187.20	1149.10	1207.30	1134.35	1160.00	1175.10	1178.31	53977	636.02	7160	15207	28.17
DICIND	EQ	13-Feb-2024	479.00	465.00	483.35	461.50	464.35	468.95	472.21	4598	21.71	452	2411	52.44
DIGIDRIVE	BE	13-Feb-2024	54.10	52.55	53.80	51.40	52.50	52.35	51.90	151520	78.64	2380	-	-
DIGIKORE	SM	13-Feb-2024	493.00	460.30	475.00	456.00	475.00	473.60	464.07	21600	100.24	27	14400	66.67
DIGISPICE	EQ	13-Feb-2024	35.45	35.45	35.45	33.70	33.85	33.75	33.83	219414	74.22	785	151069	68.85
DIGJAMLMTD	BE	13-Feb-2024	92.50	92.50	96.85	90.40	96.85	93.45	90.99	1090	0.99	26	-	-
DIL	EQ	13-Feb-2024	9.30	9.50	9.50	9.05	9.35	9.25	9.21	1324660	122.00	2386	746373	56.34
DISHTV	EQ	13-Feb-2024	19.65	19.95	20.05	18.80	19.65	19.50	19.45	49358422	9602.46	26826	10193460	20.65
DIVGIITTS	EQ	13-Feb-2024	839.90	853.70	853.70	813.10	813.90	816.40	824.07	23849	196.53	3570	13781	57.78
DIVISLAB	EQ	13-Feb-2024	3740.15	3740.15	3832.80	3687.00	3700.00	3700.45	3755.63	814115	30575.12	87474	277149	34.04
DIVOPPBEES	EQ	13-Feb-2024	72.21	74.40	74.40	71.51	72.68	72.78	72.29	49198	35.57	872	27835	56.58
DIXON	EQ	13-Feb-2024	6269.20	6244.05	6316.90	6131.00	6290.00	6295.70	6255.56	168955	10569.08	26277	56361	33.36
DJML	EQ	13-Feb-2024	149.40	142.85	151.90	142.85	149.00	149.30	150.08	16248	24.38	123	15669	96.44
DKEGL	SM	13-Feb-2024	69.00	68.00	69.95	66.15	69.95	69.95	68.03	4500	3.06	3	3000	66.67
DLF	EQ	13-Feb-2024	807.60	810.00	831.95	799.05	830.50	829.35	817.84	3526880	28844.16	88804	1254162	35.56
DLINKINDIA	EQ	13-Feb-2024	290.80	291.95	293.85	282.00	283.85	283.40	288.52	292360	843.50	10436	145045	49.61
DMART	EQ	13-Feb-2024	3675.60	3685.05	3728.00	3660.90	3700.00	3703.20	3702.36	294135	10889.93	31032	230660	78.42
DMCC	EQ	13-Feb-2024	293.70	295.20	300.95	291.90	295.55	296.45	297.86	13358	39.79	1453	8637	64.66
DNAMEDIA	BE	13-Feb-2024	6.50	6.40	6.40	6.40	6.40	6.40	6.40	37109	2.37	37	-	-
DODLA	EQ	13-Feb-2024	967.10	976.00	1018.65	958.95	1010.85	1008.10	998.42	80910	807.82	12902	25146	31.08
DOLATALGO	EQ	13-Feb-2024	79.30	78.10	78.45	74.00	76.70	76.30	76.19	756410	576.30	3812	329521	43.56
DOLLAR	EQ	13-Feb-2024	466.65	466.45	471.45	455.40	469.00	469.35	464.80	132132	614.15	9744	58290	44.11
DOLLEX	SM	13-Feb-2024	49.95	48.55	49.85	48.40	48.40	48.85	48.86	32000	15.64	8	16000	50.00
DOLPHIN	BE	13-Feb-2024	227.35	231.85	231.85	231.85	231.85	231.85	231.85	741	1.72	16	-	-
DOMS	EQ	13-Feb-2024	1511.30	1530.00	1626.00	1515.25	1584.45	1581.95	1579.80	223826	3536.00	22666	65682	29.35
DONEAR	EQ	13-Feb-2024	101.30	103.00	104.50	98.85	101.95	102.50	101.23	190088	192.43	3205	79077	41.60
DPABHUSHAN	EQ	13-Feb-2024	701.30	690.40	730.00	657.15	705.00	723.10	694.92	39225	272.58	3497	16720	42.63
DPSCLTD	EQ	13-Feb-2024	22.10	21.75	22.85	21.05	22.50	22.45	21.99	997690	219.41	4731	442272	44.33
DPWIRES	EQ	13-Feb-2024	525.10	528.25	534.95	510.05	515.05	519.05	520.12	33633	174.93	4232	15284	45.44
DRCSYSTEMS	BE	13-Feb-2024	68.75	69.75	70.10	69.70	69.70	69.70	69.88	35562	24.85	450	-	-
DREAMFOLKS	EQ	13-Feb-2024	490.20	493.00	504.90	484.35	500.90	496.95	496.65	155342	771.50	15263	62845	40.46
DREDGECORP	BE	13-Feb-2024	747.15	711.10	730.00	709.80	709.80	709.80	710.32	29350	208.48	586	-	-
DRL	SM	13-Feb-2024	20.75	20.20	20.50	20.20	20.50	20.50	20.35	12000	2.44	2	12000	100.00
DRONE	SM	13-Feb-2024	170.40	170.40	170.40	163.10	166.50	166.95	167.68	29000	48.63	29	18000	62.07
DRREDDY	EQ	13-Feb-2024	6333.50	6350.00	6409.85	6311.05	6325.00	6335.35	6358.76	417335	26537.34	50707	188885	45.26
DSPBANKETF	EQ	13-Feb-2024	45.34	46.02	46.95	45.15	46.95	45.95	45.82	67517	30.93	274	52847	78.27
DSPGOLDETF	EQ	13-Feb-2024	62.06	62.20	62.60	61.20	62.10	62.08	62.08	28022	17.40	56	26307	93.88
DSPITETF	EQ	13-Feb-2024	38.47	38.47	38.62	38.00	38.62	38.47	38.22	3891	1.49	96	2220	57.05
DSPN50ETF	EQ	13-Feb-2024	221.04	221.04	222.51	220.64	221.97	221.97	221.15	695	1.54	23	536	77.12
DSPNEWETF	EQ	13-Feb-2024	278.71	285.70	285.70	277.40	280.91	280.61	279.92	2970	8.31	136	1686	56.77
DSPPSBKETF	EQ	13-Feb-2024	66.54	67.87	67.87	65.01	66.90	66.98	65.58	56233	36.88	439	50601	89.98
DSPPVBKETF	EQ	13-Feb-2024	22.79	23.18	23.40	22.58	23.40	22.99	22.89	77913	17.84	540	56991	73.15
DSPQ50ETF	EQ	13-Feb-2024	208.97	208.98	209.61	206.85	209.61	209.39	208.34	2645	5.51	147	1712	64.73
DSPSENXETF	EQ	13-Feb-2024	71.37	70.10	71.95	70.10	71.92	71.88	71.55	526	0.38	34	236	44.87
DSPSILVETF	EQ	13-Feb-2024	69.97	70.38	70.38	69.64	70.00	69.98	69.89	3150	2.20	47	1878	59.62
DSSL	EQ	13-Feb-2024	755.55	795.00	800.00	750.15	763.00	766.30	767.04	123247	945.36	16675	28748	23.33
DTIL	EQ	13-Feb-2024	215.25	215.00	217.75	210.50	214.85	213.70	213.22	7446	15.88	380	4009	53.84
DUCOL	SM	13-Feb-2024	99.70	99.50	99.50	96.00	98.00	98.00	97.30	8000	7.78	10	8000	100.00
DUCON	BE	13-Feb-2024	11.80	11.60	11.60	11.60	11.60	11.60	11.60	24339	2.82	68	-	-
DUGLOBAL	SM	13-Feb-2024	64.55	64.55	69.00	60.00	68.50	68.45	65.09	135000	87.87	52	77500	57.41
DVL	EQ	13-Feb-2024	440.25	410.00	424.80	396.25	396.25	396.40	402.80	248264	1000.00	4679	124387	50.10
DWARKESH	EQ	13-Feb-2024	81.10	81.10	81.55	77.65	80.25	80.40	79.88	988447	789.54	8341	387315	39.18
DYCL	EQ	13-Feb-2024	421.35	427.00	435.00	418.05	424.00	423.50	424.60	27494	116.74	4178	12886	46.87
DYNAMATECH	EQ	13-Feb-2024	6544.45	6499.30	7132.95	6329.00	6860.00	6838.30	6766.25	45657	3089.27	17359	12893	28.24
DYNAMIC	SM	13-Feb-2024	128.90	122.00	125.45	115.70	116.10	116.10	118.45	32000	37.91	21	28000	87.50
DYNPRO	EQ	13-Feb-2024	258.40	261.40	264.30	252.30	254.80	255.80	258.20	15190	39.22	1338	7401	48.72
E2E	BE	13-Feb-2024	788.00	788.10	790.00	788.00	788.00	788.00	788.12	8247	65.00	129	-	-
EASEMYTRIP	EQ	13-Feb-2024	48.90	49.05	49.80	46.65	47.75	47.60	47.92	34801927	16678.74	91297	7705767	22.14
EASTSILK	BE	13-Feb-2024	3.30	3.45	3.45	3.15	3.15	3.15	3.28	62648	2.06	159	-	-
EBBETF0425	EQ	13-Feb-2024	1183.72	1184.00	1184.50	1182.56	1182.95	1182.99	1183.25	2996	35.45	57	2368	79.04
EBBETF0430	EQ	13-Feb-2024	1337.85	1349.00	1349.00	1331.01	1337.08	1337.42	1337.68	2754	36.84	226	2324	84.39
EBBETF0431	EQ	13-Feb-2024	1195.89	1195.07	1196.96	1193.15	1196.95	1195.16	1194.35	35030	418.38	108	32596	93.05
EBBETF0433	EQ	13-Feb-2024	1096.97	1097.00	1097.00	1094.36	1094.70	1094.98	1095.11	4561	49.95	60	3835	84.08
ECLERX	EQ	13-Feb-2024	2399.50	2383.00	2406.25	2364.15	2393.60	2395.20	2389.84	52591	1256.84	11328	24598	46.77
ECLFINANCE	NJ	13-Feb-2024	971.00	973.00	973.00	972.00	972.00	972.00	972.38	26	0.25	4	26	100.00
ECLFINANCE	NR	13-Feb-2024	1002.00	1002.10	1003.00	1000.00	1000.00	1000.95	1001.98	2437	24.42	22	2386	97.91
ECLFINANCE	NS	13-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	62	0.62	2	62	100.00
EDELWEISS	EQ	13-Feb-2024	68.35	68.15	69.85	65.90	69.50	69.30	68.25	4885498	3334.23	24172	1494230	30.59
EDUCOMP	BZ	13-Feb-2024	4.35	4.30	4.30	4.30	4.30	4.30	4.30	3946	0.17	15	-	-
EFACTOR	SM	13-Feb-2024	141.70	140.00	142.50	140.00	142.50	142.50	141.25	3200	4.52	2	3200	100.00
EFORCE	SM	13-Feb-2024	120.05	120.50	122.90	118.05	119.70	119.45	119.35	88800	105.98	74	64800	72.97
EGOLD	EQ	13-Feb-2024	64.10	64.10	64.20	62.00	64.00	63.80	63.80	70089	44.72	41	68998	98.44
EICHERMOT	EQ	13-Feb-2024	3871.85	3894.65	3936.15	3765.45	3898.75	3854.20	3860.98	633019	24440.71	81400	211592	33.43
EIDPARRY	EQ	13-Feb-2024	583.60	589.95	591.35	576.00	582.70	579.95	581.04	394105	2289.90	21649	245736	62.35
EIFFL	EQ	13-Feb-2024	140.10	138.05	140.20	137.95	139.75	139.45	138.69	13498	18.72	98	12879	95.41
EIHAHOTELS	EQ	13-Feb-2024	684.75	698.00	703.00	650.35	702.35	683.90	679.12	39999	271.64	3567	17564	43.91
EIHOTEL	EQ	13-Feb-2024	391.10	391.10	399.00	360.00	389.00	388.30	387.76	852864	3307.08	18825	529282	62.06
EIMCOELECO	BE	13-Feb-2024	1419.80	1448.00	1448.00	1348.85	1406.00	1392.45	1366.03	10460	142.89	260	-	-
EKC	EQ	13-Feb-2024	157.25	158.00	164.00	151.60	160.90	161.15	159.65	1783818	2847.81	31580	520514	29.18
ELDEHSG	EQ	13-Feb-2024	794.50	790.20	838.80	784.75	820.00	828.00	812.40	6207	50.43	1116	3252	52.39
ELECON	EQ	13-Feb-2024	985.15	985.20	1014.85	971.35	1014.10	1005.90	989.73	114029	1128.57	16666	62621	54.92
ELECTCAST	EQ	13-Feb-2024	163.60	162.85	165.75	137.50	157.00	158.00	153.04	11286169	17272.80	76303	5754619	50.99
ELECTHERM	BE	13-Feb-2024	400.55	408.55	408.55	408.55	408.55	408.55	408.55	2756	11.26	40	-	-
ELGIEQUIP	EQ	13-Feb-2024	679.40	664.00	664.00	606.60	615.35	613.25	622.76	757104	4714.96	47250	164335	21.71
ELGIRUBCO	EQ	13-Feb-2024	56.50	56.55	60.90	55.25	59.05	58.80	58.73	159223	93.52	1143	51811	32.54
ELIN	EQ	13-Feb-2024	153.70	153.00	157.95	147.10	148.30	148.55	151.28	329552	498.56	15053	122508	37.17
EMAMILTD	EQ	13-Feb-2024	482.85	482.90	482.95	468.00	470.00	470.00	471.94	357787	1688.54	18987	166017	46.40
EMAMIPAP	EQ	13-Feb-2024	130.05	131.00	134.45	126.25	133.00	132.00	130.25	65369	85.15	2998	27422	41.95
EMAMIREAL	BE	13-Feb-2024	107.15	103.00	106.25	102.70	105.00	105.00	104.88	19465	20.42	225	-	-
EMBASSY	RR	13-Feb-2024	358.15	360.00	364.90	357.00	360.35	362.50	362.36	1316546	4770.66	18496	1179637	89.60
EMIL	EQ	13-Feb-2024	215.35	211.50	215.00	201.05	211.05	210.75	207.53	465116	965.24	7789	287782	61.87
EMKAY	BE	13-Feb-2024	142.00	139.20	139.20	139.20	139.20	139.20	139.20	4564	6.35	29	-	-
EMKAYTOOLS	SM	13-Feb-2024	705.00	675.00	675.00	611.00	655.00	647.00	639.22	8400	53.69	22	6600	78.57
EMMBI	EQ	13-Feb-2024	110.70	109.10	110.90	100.85	106.00	106.90	106.87	84730	90.55	1442	43386	51.21
EMSLIMITED	EQ	13-Feb-2024	555.10	527.35	527.35	527.35	527.35	527.35	527.35	123178	649.58	734	123178	100.00
EMUDHRA	EQ	13-Feb-2024	492.70	498.50	498.50	466.15	472.00	471.70	476.98	203864	972.39	18911	73275	35.94
ENDURANCE	EQ	13-Feb-2024	1775.70	1784.40	1844.95	1763.45	1806.10	1806.90	1805.97	69999	1264.16	12802	28481	40.69
ENERGYDEV	BE	13-Feb-2024	26.50	26.00	26.00	26.00	26.00	26.00	26.00	6312	1.64	49	-	-
ENGINERSIN	EQ	13-Feb-2024	201.45	200.05	210.15	192.15	207.25	206.45	204.04	9993339	20390.45	104819	2253628	22.55
ENIL	EQ	13-Feb-2024	260.65	260.00	265.35	244.45	259.50	261.80	256.66	221199	567.73	17136	51029	23.07
EPACK	EQ	13-Feb-2024	180.85	182.00	182.65	175.30	179.90	179.10	177.82	415523	738.89	17569	193388	46.54
EPIGRAL	EQ	13-Feb-2024	993.30	988.60	1009.00	980.05	1000.00	998.90	993.82	42804	425.40	4878	21065	49.21
EPL	EQ	13-Feb-2024	190.85	193.25	194.40	190.55	192.95	192.70	192.53	516577	994.57	14115	242406	46.93
EQUIPPP	BE	13-Feb-2024	30.30	29.90	30.90	29.30	29.95	29.85	29.64	8391	2.49	59	-	-
EQUITASBNK	EQ	13-Feb-2024	101.70	100.95	102.00	99.00	101.00	101.15	100.57	2013886	2025.35	15926	926771	46.02
ERFLNCDI	N5	13-Feb-2024	944.19	915.00	915.00	915.00	915.00	915.00	915.00	20	0.18	1	20	100.00
ERIS	EQ	13-Feb-2024	913.40	917.00	934.50	903.10	926.45	923.80	922.08	95782	883.18	11449	43534	45.45
EROSMEDIA	EQ	13-Feb-2024	26.60	26.75	26.95	24.40	25.25	25.30	25.27	1254277	316.99	3352	667796	53.24
ESABINDIA	EQ	13-Feb-2024	5593.30	5598.90	5598.90	5410.00	5451.00	5464.40	5460.69	3550	193.85	1081	1811	51.01
ESAFSFB	EQ	13-Feb-2024	63.20	64.75	64.90	62.00	64.25	64.25	63.67	3231239	2057.30	12708	1013658	31.37
ESCORTS	EQ	13-Feb-2024	2815.90	2830.00	2830.00	2747.00	2780.00	2786.50	2773.51	837938	23240.27	33674	589083	70.30
ESFL	SM	13-Feb-2024	198.55	197.00	197.00	194.30	195.50	194.70	195.63	40800	79.82	30	36000	88.24
ESG	EQ	13-Feb-2024	36.01	36.02	36.26	35.82	36.18	36.18	36.17	60171	21.76	168	56148	93.31
ESILVER	EQ	13-Feb-2024	73.17	73.98	73.98	71.48	73.04	72.80	72.79	106318	77.39	131	103498	97.35
ESSARSHPNG	EQ	13-Feb-2024	28.20	27.05	27.45	26.80	26.80	26.80	26.87	162170	43.58	755	120925	74.57
ESSENTIA	BE	13-Feb-2024	5.75	5.65	5.65	5.65	5.65	5.65	5.65	297130	16.79	963	-	-
ESTER	EQ	13-Feb-2024	88.10	89.35	90.95	85.60	89.00	89.55	88.14	105369	92.88	2297	52011	49.36
ETHOSLTD	EQ	13-Feb-2024	2434.25	2450.00	2480.00	2381.60	2440.50	2445.35	2445.01	89963	2199.60	11847	67793	75.36
EUROBOND	SM	13-Feb-2024	181.65	189.00	189.00	177.00	177.00	177.00	180.00	4000	7.20	4	3000	75.00
EUROTEXIND	EQ	13-Feb-2024	14.40	14.40	14.40	13.70	13.80	13.80	13.97	6181	0.86	60	5919	95.76
EVEREADY	EQ	13-Feb-2024	346.40	345.40	347.40	337.00	339.00	339.30	341.08	84244	287.34	5152	36924	43.83
EVERESTIND	EQ	13-Feb-2024	1191.10	1183.90	1208.35	1152.25	1170.00	1160.90	1179.98	17330	204.49	2715	8154	47.05
EXCEL	BE	13-Feb-2024	0.55	0.55	0.55	0.50	0.55	0.55	0.54	2512095	13.57	834	-	-
EXCELINDUS	EQ	13-Feb-2024	840.65	840.70	852.00	832.15	838.60	843.05	840.95	9241	77.71	1056	4985	53.94
EXIDEIND	EQ	13-Feb-2024	328.20	327.75	331.95	321.40	331.90	330.55	326.38	2865332	9351.86	35717	1226908	42.82
EXPLEOSOL	EQ	13-Feb-2024	1354.80	1354.80	1373.35	1295.45	1336.25	1340.35	1332.15	74305	989.85	9829	27614	37.16
EXXARO	EQ	13-Feb-2024	111.10	112.25	112.25	109.40	110.05	110.25	110.78	114983	127.38	2119	42002	36.53
FACT	EQ	13-Feb-2024	773.90	774.95	783.60	761.00	763.60	763.30	769.32	316869	2437.74	20286	64318	20.30
FAIRCHEMOR	EQ	13-Feb-2024	1263.85	1274.00	1288.95	1243.65	1262.30	1267.95	1272.91	27643	351.87	3927	18237	65.97
FAZE3Q	EQ	13-Feb-2024	403.15	403.15	417.00	396.35	408.00	404.25	406.14	26843	109.02	3727	9838	36.65
FCL	EQ	13-Feb-2024	391.30	395.00	400.00	380.10	389.20	390.60	389.33	1193373	4646.21	34831	368935	30.92
FCONSUMER	BE	13-Feb-2024	1.05	1.05	1.05	1.00	1.05	1.05	1.03	1600574	16.50	781	-	-
FCSSOFT	EQ	13-Feb-2024	5.75	5.50	5.55	5.50	5.50	5.50	5.50	11858691	652.38	8946	8106345	68.36
FDC	EQ	13-Feb-2024	431.90	431.05	448.00	425.05	447.60	446.80	440.42	279787	1232.24	20078	118261	42.27
FEDERALBNK	EQ	13-Feb-2024	146.65	146.20	148.30	144.25	147.20	147.70	147.03	8633927	12694.51	41012	3777086	43.75
FEDFINA	EQ	13-Feb-2024	124.90	124.65	124.75	121.60	122.35	122.45	122.58	440824	540.37	8102	248094	56.28
FELDVR	BE	13-Feb-2024	6.55	6.85	6.85	6.35	6.40	6.40	6.58	34384	2.26	107	-	-
FELIX	ST	13-Feb-2024	339.15	322.20	339.15	322.20	339.15	339.15	323.95	14000	45.35	10	13000	92.86
FIBERWEB	EQ	13-Feb-2024	35.50	35.95	36.75	34.40	34.80	35.40	35.79	93409	33.43	764	66158	70.83
FIDEL	SM	13-Feb-2024	112.25	108.10	113.00	108.10	110.05	110.05	110.34	5000	5.52	5	3000	60.00
FIEMIND	EQ	13-Feb-2024	2293.60	2320.00	2341.20	2273.85	2300.00	2283.40	2297.29	30961	711.26	6342	15176	49.02
FILATEX	EQ	13-Feb-2024	61.55	62.00	62.30	59.40	59.70	59.80	60.45	2716208	1641.95	8496	1072663	39.49
FINCABLES	EQ	13-Feb-2024	996.80	996.80	1014.00	982.05	1005.00	1009.90	1003.28	269826	2707.11	25234	148062	54.87
FINEORG	EQ	13-Feb-2024	4306.00	4309.95	4354.20	4250.05	4299.00	4281.20	4284.28	33162	1420.75	11138	18577	56.02
FINIETF	EQ	13-Feb-2024	22.23	22.67	22.67	22.11	22.45	22.46	22.23	299894	66.68	392	18966	6.32
FINOPB	EQ	13-Feb-2024	289.40	288.00	303.00	280.60	298.85	298.70	292.63	428048	1252.61	22721	111367	26.02
FINPIPE	EQ	13-Feb-2024	214.20	218.55	222.30	212.90	218.90	218.80	218.93	1008554	2208.07	25256	446445	44.27
FIVESTAR	EQ	13-Feb-2024	745.85	741.00	765.50	727.95	765.00	758.80	749.10	303251	2271.66	31177	125181	41.28
FLAIR	EQ	13-Feb-2024	293.55	297.60	297.60	264.20	264.20	264.20	272.57	756659	2062.43	17444	461668	61.01
FLEXITUFF	EQ	13-Feb-2024	42.25	42.25	42.25	38.55	39.60	39.95	40.10	63731	25.55	311	46450	72.88
FLFL	BZ	13-Feb-2024	2.80	2.75	2.85	2.70	2.75	2.70	2.75	221206	6.09	181	-	-
FLUOROCHEM	EQ	13-Feb-2024	3425.20	3425.20	3613.90	3315.00	3522.00	3574.95	3457.21	103613	3582.12	14736	44988	43.42
FMCGIETF	EQ	13-Feb-2024	554.36	559.97	559.97	553.55	556.50	555.69	555.30	12320	68.41	846	10273	83.38
FMGOETZE	EQ	13-Feb-2024	362.80	368.10	369.00	358.05	363.65	362.35	361.68	153812	556.31	6569	79764	51.86
FMNL	BE	13-Feb-2024	8.25	8.40	8.45	7.90	8.40	8.35	8.16	54503	4.44	195	-	-
FOCE	SM	13-Feb-2024	760.00	750.00	750.00	750.00	750.00	750.00	750.00	200	1.50	1	200	100.00
FOCUS	EQ	13-Feb-2024	198.55	204.00	204.00	188.00	190.05	195.10	196.97	189514	373.28	7021	95274	50.27
FONEBOX	ST	13-Feb-2024	176.65	175.00	175.00	167.85	170.00	170.00	170.99	56000	95.75	27	52000	92.86
FOODSIN	EQ	13-Feb-2024	139.25	140.60	143.00	136.80	140.10	140.95	140.30	212481	298.12	4736	95353	44.88
FORTIS	EQ	13-Feb-2024	431.50	430.05	438.50	429.60	434.50	435.20	434.97	1430784	6223.47	25868	1073982	75.06
FOSECOIND	EQ	13-Feb-2024	3613.25	3573.60	3673.40	3565.00	3610.00	3614.45	3624.36	2687	97.39	669	1338	49.80
FROG	SM	13-Feb-2024	177.20	177.20	179.75	172.20	174.70	175.75	175.69	22000	38.65	52	15200	69.09
FSC	BZ	13-Feb-2024	9.35	9.40	9.70	9.10	9.10	9.20	9.26	27684	2.56	147	-	-
FSL	EQ	13-Feb-2024	199.25	200.00	200.00	190.50	199.00	197.75	194.78	2993774	5831.27	31425	1297008	43.32
FUSION	EQ	13-Feb-2024	554.85	554.50	566.00	550.00	559.90	559.65	558.12	190641	1064.01	10670	102944	54.00
GABRIEL	EQ	13-Feb-2024	351.90	355.05	357.00	341.00	351.00	348.60	346.07	465984	1612.63	35343	147661	31.69
GAEL	EQ	13-Feb-2024	359.90	361.85	366.65	352.15	360.00	359.85	360.36	344629	1241.89	13330	137382	39.86
GAIL	EQ	13-Feb-2024	168.80	169.30	172.30	166.35	170.45	170.35	169.35	13204257	22361.70	72423	4749368	35.97
GALAXYSURF	EQ	13-Feb-2024	2658.85	2595.00	2635.05	2550.00	2622.00	2600.90	2591.11	30300	785.11	7862	9593	31.66
GALLANTT	BE	13-Feb-2024	197.65	188.10	197.00	187.80	192.00	193.50	190.42	198561	378.10	953	-	-
GANDHAR	EQ	13-Feb-2024	235.00	235.00	236.70	229.70	233.00	232.85	232.53	358864	834.46	11894	152969	42.63
GANDHITUBE	EQ	13-Feb-2024	825.85	831.00	831.00	788.65	803.90	803.70	807.99	51891	419.28	6681	18833	36.29
GANECOS	EQ	13-Feb-2024	1046.30	1046.70	1056.70	1008.85	1041.00	1047.25	1037.79	75388	782.37	7595	39597	52.52
GANESHBE	EQ	13-Feb-2024	182.15	183.00	197.20	176.90	195.00	194.60	190.65	932142	1777.09	29872	284793	30.55
GANESHHOUC	EQ	13-Feb-2024	640.30	656.25	704.30	630.00	704.30	704.30	694.46	215356	1495.57	4790	118027	54.81
GANGAFORGE	BE	13-Feb-2024	15.90	15.60	15.60	15.60	15.60	15.60	15.60	25626	4.00	220	-	-
GANGESSECU	EQ	13-Feb-2024	127.75	125.00	131.95	125.00	127.35	129.05	127.93	22565	28.87	816	8691	38.52
GARFIBRES	EQ	13-Feb-2024	3412.60	3426.70	3587.05	3418.30	3575.60	3569.40	3522.13	20102	708.02	6477	10599	52.73
GATECH	BE	13-Feb-2024	2.10	2.05	2.05	2.05	2.05	2.05	2.05	215620	4.42	170	-	-
GATECHDVR	BE	13-Feb-2024	5.10	5.35	5.35	4.85	4.90	4.90	4.97	180752	8.99	779	-	-
GATEWAY	EQ	13-Feb-2024	109.25	109.00	110.00	104.00	106.80	106.45	106.24	1070915	1137.72	9731	509043	47.53
GAYAPROJ	BZ	13-Feb-2024	7.30	7.30	7.45	6.95	7.20	7.15	7.08	159788	11.32	340	-	-
GEECEE	EQ	13-Feb-2024	282.15	280.00	304.40	274.55	293.00	291.60	291.03	101287	294.78	10188	20967	20.70
GEEKAYWIRE	EQ	13-Feb-2024	113.85	108.20	111.60	108.15	108.15	108.15	108.39	57344	62.15	1012	55239	96.33
GENCON	EQ	13-Feb-2024	55.00	53.05	54.50	52.25	52.25	52.30	52.84	163029	86.14	849	85581	52.49
GENESYS	EQ	13-Feb-2024	457.00	454.50	482.40	450.50	473.00	475.65	465.83	102659	478.22	10218	41285	40.22
GENSOL	EQ	13-Feb-2024	1153.75	1176.00	1193.95	1053.55	1129.00	1124.20	1119.40	263104	2945.19	10803	132724	50.45
GENUSPAPER	EQ	13-Feb-2024	22.50	22.75	23.70	21.90	23.30	23.40	22.96	2764253	634.73	8865	626002	22.65
GENUSPOWER	EQ	13-Feb-2024	297.00	299.05	302.60	275.10	294.00	293.55	290.35	1229896	3570.96	25415	536581	43.63
GEOJITFSL	EQ	13-Feb-2024	75.30	75.90	76.80	73.70	76.40	76.00	75.35	923847	696.15	6453	289767	31.37
GEPIL	EQ	13-Feb-2024	255.75	236.70	258.90	236.70	245.10	248.30	248.96	854236	2126.67	39598	235436	27.56
GESHIP	EQ	13-Feb-2024	928.95	928.95	955.00	920.00	933.80	937.15	939.18	342488	3216.58	17303	170090	49.66
GET&D	BE	13-Feb-2024	802.50	802.50	835.00	762.40	834.50	820.05	803.90	74672	600.29	3252	-	-
GFLLIMITED	EQ	13-Feb-2024	85.00	86.00	88.95	84.45	86.70	86.55	86.25	94163	81.22	1891	53550	56.87
GHCL	EQ	13-Feb-2024	504.00	508.00	515.00	496.00	514.00	512.05	504.65	277643	1401.12	11942	158197	56.98
GHCLTEXTIL	EQ	13-Feb-2024	80.70	81.00	83.30	78.25	82.05	82.65	80.87	740449	598.83	6662	306168	41.35
GICHSGFIN	EQ	13-Feb-2024	231.35	232.10	236.70	225.00	232.30	232.60	232.16	458036	1063.36	19450	122097	26.66
GICL	SM	13-Feb-2024	65.45	62.45	68.45	62.20	68.00	68.00	65.03	90000	58.53	16	81000	90.00
GICRE	EQ	13-Feb-2024	346.60	348.00	366.95	334.50	361.95	360.85	354.00	4251176	15049.07	81729	658289	15.48
GILLANDERS	BE	13-Feb-2024	117.50	111.65	111.65	111.65	111.65	111.65	111.65	5271	5.89	58	-	-
GILLETTE	EQ	13-Feb-2024	6660.50	6660.50	6674.40	6520.60	6600.00	6566.10	6564.71	10371	680.83	3858	4373	42.17
GILT5YBEES	EQ	13-Feb-2024	54.73	54.73	54.73	54.68	54.71	54.70	54.69	193886	106.05	353	159873	82.46
GINNIFILA	EQ	13-Feb-2024	39.60	38.05	39.35	37.65	38.40	38.30	38.29	160728	61.54	816	101344	63.05
GIPCL	EQ	13-Feb-2024	186.20	186.50	195.00	180.85	193.80	193.55	189.38	1048840	1986.29	31905	382075	36.43
GKWLIMITED	EQ	13-Feb-2024	1670.05	1645.10	1699.95	1600.00	1699.95	1663.45	1624.00	964	15.66	95	583	60.48
GLAND	EQ	13-Feb-2024	1996.10	1996.10	2021.60	1931.00	1970.00	1979.90	1977.95	308052	6093.13	24347	190199	61.74
GLAXO	EQ	13-Feb-2024	2340.15	2190.05	2243.95	2091.05	2180.00	2179.65	2161.60	597317	12911.57	54306	250020	41.86
GLENMARK	EQ	13-Feb-2024	831.40	822.10	838.70	818.55	830.00	832.20	830.00	465748	3865.70	24381	144749	31.08
GLFL	BE	13-Feb-2024	8.60	8.75	8.75	8.75	8.75	8.75	8.75	35502	3.11	61	-	-
GLOBAL	EQ	13-Feb-2024	261.70	263.00	264.70	251.55	260.00	257.70	255.78	136649	349.53	13121	57561	42.12
GLOBALPET	SM	13-Feb-2024	95.10	97.00	97.00	97.00	97.00	97.00	97.00	3000	2.91	2	3000	100.00
GLOBALVECT	BE	13-Feb-2024	124.70	126.00	126.00	122.20	125.00	124.65	123.82	9444	11.69	76	-	-
GLOBE	BE	13-Feb-2024	4.00	3.95	4.00	3.95	4.00	4.00	3.96	248956	9.85	181	-	-
GLOBUSSPR	EQ	13-Feb-2024	807.05	819.00	820.00	792.40	798.00	798.15	799.92	164264	1313.97	12676	73390	44.68
GLS	EQ	13-Feb-2024	860.25	864.90	870.00	831.45	865.90	866.25	856.76	130024	1113.99	6919	65249	50.18
GMBREW	EQ	13-Feb-2024	632.55	639.80	639.80	626.60	635.00	634.50	631.67	13928	87.98	1588	6753	48.49
GMDCLTD	EQ	13-Feb-2024	374.45	384.95	401.00	373.00	399.00	398.60	388.60	5047553	19614.94	92617	1171843	23.22
GMMPFAUDLR	EQ	13-Feb-2024	1364.40	1368.15	1379.95	1335.00	1373.10	1374.85	1354.14	146830	1988.28	22020	84065	57.25
GMRINFRA	EQ	13-Feb-2024	85.60	89.45	91.15	85.80	89.95	89.85	88.85	85283123	75775.39	136141	33581063	39.38
GMRP&UI	EQ	13-Feb-2024	49.40	48.50	50.70	47.00	48.40	48.25	48.96	3981632	1949.24	15619	1519790	38.17
GNA	EQ	13-Feb-2024	400.15	398.20	415.85	396.00	415.00	412.55	406.21	160775	653.09	12060	65386	40.67
GNFC	EQ	13-Feb-2024	644.45	643.00	653.80	634.40	642.75	640.55	642.45	806408	5180.77	25479	279120	34.61
GOACARBON	EQ	13-Feb-2024	834.20	828.00	836.90	784.60	823.95	826.40	817.06	87671	716.33	7273	35258	40.22
GOCLCORP	EQ	13-Feb-2024	468.70	472.00	490.00	460.00	490.00	485.10	475.71	35622	169.46	3671	17383	48.80
GOCOLORS	EQ	13-Feb-2024	1150.95	1152.20	1200.00	1128.10	1197.00	1195.20	1174.03	60970	715.80	10550	19392	31.81
GODFRYPHLP	EQ	13-Feb-2024	2581.80	2581.80	2594.75	2481.20	2500.15	2491.00	2518.37	98218	2473.49	16937	24348	24.79
GODHA	BE	13-Feb-2024	0.70	0.70	0.70	0.65	0.70	0.70	0.66	2214293	14.69	574	-	-
GODREJAGRO	EQ	13-Feb-2024	519.35	521.90	523.35	504.00	521.00	520.05	515.47	138392	713.37	9652	60427	43.66
GODREJCP	EQ	13-Feb-2024	1199.40	1198.00	1204.15	1191.00	1198.00	1197.90	1198.53	793689	9512.62	34313	552997	69.67
GODREJIND	EQ	13-Feb-2024	797.40	797.40	820.00	776.65	820.00	815.40	799.29	284455	2273.63	16252	125998	44.29
GODREJPROP	EQ	13-Feb-2024	2259.15	2271.80	2285.95	2217.45	2280.90	2279.15	2254.95	355382	8013.67	29345	74985	21.10
GOKEX	EQ	13-Feb-2024	875.95	887.35	887.35	857.20	874.50	874.90	870.76	399476	3478.50	33609	294355	73.69
GOKUL	BE	13-Feb-2024	52.50	49.90	51.50	49.90	49.90	49.90	49.95	52885	26.42	450	-	-
GOKULAGRO	EQ	13-Feb-2024	110.60	110.65	113.00	107.55	110.50	110.60	109.38	283726	310.35	4597	169736	59.82
GOLDBEES	EQ	13-Feb-2024	52.79	54.35	54.35	52.60	52.85	52.81	52.81	2092214	1104.83	21371	1327493	63.45
GOLDENTOBC	BZ	13-Feb-2024	54.15	55.50	55.50	51.50	52.35	52.50	52.75	2830	1.49	49	-	-
GOLDETF	EQ	13-Feb-2024	62.52	62.93	62.93	62.00	62.50	62.46	62.37	21160	13.20	625	11504	54.37
GOLDIAM	EQ	13-Feb-2024	188.80	189.90	203.00	183.55	198.00	196.30	193.47	1451023	2807.25	11650	782159	53.90
GOLDIETF	EQ	13-Feb-2024	54.49	54.49	54.54	54.27	54.50	54.48	54.40	306195	166.58	3653	266479	87.03
GOLDSHARE	EQ	13-Feb-2024	53.05	53.05	53.10	52.90	53.10	53.00	53.03	27467	14.57	369	24812	90.33
GOLDTECH	BE	13-Feb-2024	157.90	154.85	155.00	154.80	154.80	154.80	154.95	29104	45.10	30	-	-
GOODLUCK	EQ	13-Feb-2024	1009.85	1018.00	1018.00	971.00	991.55	995.15	990.59	99218	982.84	11052	45090	45.45
GOYALALUM	BE	13-Feb-2024	9.45	9.35	9.35	9.30	9.30	9.30	9.30	63390	5.90	281	-	-
GOYALSALT	SM	13-Feb-2024	210.00	209.90	209.90	209.90	209.90	209.90	209.90	3000	6.30	1	3000	100.00
GPIL	EQ	13-Feb-2024	762.90	760.00	761.50	722.15	734.50	736.95	740.74	516207	3823.77	30152	277074	53.67
GPPL	EQ	13-Feb-2024	170.75	183.00	184.70	172.55	175.00	174.35	177.51	11492226	20399.48	93359	5047160	43.92
GPTINFRA	BE	13-Feb-2024	179.30	175.75	175.75	175.75	175.75	175.75	175.75	22798	40.07	53	-	-
GRANULES	EQ	13-Feb-2024	422.15	423.00	430.70	419.75	428.50	429.45	426.33	992566	4231.64	21099	351759	35.44
GRAPHISAD	SM	13-Feb-2024	59.20	58.85	58.85	56.40	57.00	56.60	57.14	42000	24.00	34	34800	82.86
GRAPHITE	EQ	13-Feb-2024	546.35	546.80	549.80	525.90	539.65	541.25	540.33	1100200	5944.71	45368	404547	36.77
GRASIM	EQ	13-Feb-2024	2147.35	2173.90	2173.90	2053.95	2068.55	2064.15	2088.00	985312	20573.35	52336	312117	31.68
GRASIMPP	E1	13-Feb-2024	844.90	890.00	899.00	825.00	841.00	852.80	852.69	173548	1479.82	1599	161659	93.15
GRAVITA	EQ	13-Feb-2024	880.05	880.80	910.00	867.10	902.85	901.00	891.59	142598	1271.39	15399	69183	48.52
GREAVESCOT	EQ	13-Feb-2024	151.60	151.95	157.25	146.00	155.20	154.50	150.81	2328842	3512.16	31491	826083	35.47
GREENCHEF	SM	13-Feb-2024	99.10	99.50	100.00	98.00	99.45	99.45	99.13	24000	23.79	29	18400	76.67
GREENLAM	EQ	13-Feb-2024	522.80	521.85	530.00	513.00	523.50	519.90	517.78	30111	155.91	4061	14263	47.37
GREENPANEL	EQ	13-Feb-2024	381.10	381.15	382.05	367.15	369.95	369.00	373.77	222570	831.90	13181	111545	50.12
GREENPLY	EQ	13-Feb-2024	217.95	217.95	238.95	212.10	232.50	231.90	228.09	436202	994.93	23758	128350	29.42
GREENPOWER	EQ	13-Feb-2024	28.20	26.80	26.80	26.80	26.80	26.80	26.80	2228720	597.30	10827	1978719	88.78
GRINDWELL	EQ	13-Feb-2024	2241.65	2241.65	2242.50	2169.05	2202.00	2199.95	2204.04	26851	591.81	7389	13137	48.93
GRINFRA	EQ	13-Feb-2024	1228.65	1219.95	1231.50	1151.00	1205.00	1203.45	1202.27	100899	1213.07	9300	38681	38.34
GRMOVER	EQ	13-Feb-2024	179.90	182.40	182.40	172.00	174.90	174.80	175.25	114255	200.23	6874	50975	44.62
GROBTEA	EQ	13-Feb-2024	941.15	915.00	935.00	913.55	915.50	918.25	923.62	360	3.33	109	263	73.06
GRPLTD	EQ	13-Feb-2024	5000.80	5001.30	5015.10	5000.00	5000.00	5000.00	5002.52	143	7.15	23	121	84.62
GRSE	EQ	13-Feb-2024	773.75	794.00	810.95	750.00	800.00	797.60	790.98	806840	6381.91	46924	187271	23.21
GRWRHITECH	EQ	13-Feb-2024	1851.85	1852.00	1879.75	1790.00	1800.00	1806.85	1817.64	40032	727.64	5791	26211	65.48
GSEC10YEAR	EQ	13-Feb-2024	25.90	25.95	25.95	24.89	25.90	25.90	25.92	154	0.04	24	123	79.87
GSEC5IETF	EQ	13-Feb-2024	55.43	55.35	55.45	54.75	55.44	55.44	55.06	6222	3.43	26	2055	33.03
GSFC	EQ	13-Feb-2024	230.80	227.30	237.50	222.00	234.90	233.90	231.47	5954377	13782.47	66164	1586549	26.65
GSLSU	EQ	13-Feb-2024	297.35	300.45	301.95	285.60	290.10	292.95	293.58	571146	1676.76	5652	119853	20.98
GSPL	EQ	13-Feb-2024	352.00	351.45	358.55	341.15	350.25	352.85	348.17	1624553	5656.25	34592	684288	42.12
GSS	EQ	13-Feb-2024	153.50	153.50	158.65	149.55	151.10	152.95	154.43	56536	87.31	1621	30104	53.25
GSTL	SM	13-Feb-2024	67.65	66.05	72.45	66.05	70.00	70.00	69.16	7000	4.84	7	5000	71.43
GTECJAINX	EQ	13-Feb-2024	83.65	87.80	87.80	85.20	85.20	85.20	87.60	303	0.27	20	303	100.00
GTL	BE	13-Feb-2024	15.80	15.50	15.50	15.50	15.50	15.50	15.50	40348	6.25	187	-	-
GTLINFRA	EQ	13-Feb-2024	2.50	2.60	2.60	2.40	2.40	2.40	2.47	396731191	9810.09	73120	151234104	38.12
GTPL	EQ	13-Feb-2024	185.30	185.30	214.00	178.80	207.00	204.90	203.83	1908812	3890.75	48089	419904	22.00
GUFICBIO	EQ	13-Feb-2024	324.95	321.10	329.85	313.05	322.00	324.60	319.26	127275	406.34	9829	55633	43.71
GUJALKALI	EQ	13-Feb-2024	788.10	783.00	793.00	753.00	791.05	788.00	769.82	161869	1246.10	13832	76619	47.33
GUJAPOLLO	BE	13-Feb-2024	280.85	281.00	290.00	271.10	282.00	281.70	280.09	9299	26.05	185	-	-
GUJGASLTD	EQ	13-Feb-2024	560.45	555.15	566.85	555.15	561.10	561.70	561.49	449537	2524.11	14820	92690	20.62
GUJRAFFIA	BE	13-Feb-2024	50.30	52.65	52.65	47.80	47.80	47.80	48.03	8938	4.29	45	-	-
GULFOILLUB	EQ	13-Feb-2024	855.00	845.00	856.40	812.00	845.00	838.50	832.01	264010	2196.59	23902	143853	54.49
GULFPETRO	EQ	13-Feb-2024	62.05	61.00	67.55	60.10	66.95	66.55	64.51	297317	191.79	4291	133414	44.87
GULPOLY	EQ	13-Feb-2024	198.45	198.45	200.45	192.00	194.15	193.60	194.82	135287	263.57	7502	72266	53.42
GVKPIL	EQ	13-Feb-2024	15.30	14.75	15.00	14.55	14.55	14.55	14.58	13291799	1937.88	11609	6104712	45.93
GVPTECH	BE	13-Feb-2024	13.00	12.75	12.75	12.75	12.75	12.75	12.75	28606	3.65	56	-	-
HAL	EQ	13-Feb-2024	2846.05	2861.80	2933.00	2824.85	2915.35	2922.60	2894.83	1805862	52276.58	99583	481106	26.64
HAPPSTMNDS	EQ	13-Feb-2024	829.85	830.00	838.80	814.40	837.05	835.60	827.32	224751	1859.40	23298	103612	46.10
HAPPYFORGE	EQ	13-Feb-2024	993.50	985.00	994.45	942.70	956.00	962.85	972.50	124485	1210.61	10694	50217	40.34
HARDWYN	EQ	13-Feb-2024	40.90	40.35	43.00	39.65	42.05	41.90	41.42	339141	140.49	2738	104369	30.77
HARIOMPIPE	EQ	13-Feb-2024	528.05	530.00	534.70	515.05	534.00	533.65	527.49	68830	363.07	10319	28453	41.34
HARRMALAYA	EQ	13-Feb-2024	157.90	158.95	159.40	149.65	153.00	156.10	154.95	53598	83.05	1834	27756	51.79
HARSHA	EQ	13-Feb-2024	388.70	389.05	396.00	380.00	389.70	392.55	388.59	68596	266.56	5992	26302	38.34
HATHWAY	EQ	13-Feb-2024	23.45	23.45	23.95	22.40	23.70	23.65	23.30	16529221	3851.52	19750	4173832	25.25
HATSUN	EQ	13-Feb-2024	1129.20	1129.20	1134.80	1115.05	1115.10	1121.15	1124.25	7644	85.94	832	5417	70.87
HAVELLS	EQ	13-Feb-2024	1333.10	1332.90	1366.40	1315.05	1362.00	1362.65	1335.52	1032576	13790.21	25813	805393	78.00
HAVISHA	BE	13-Feb-2024	2.75	2.80	2.85	2.65	2.70	2.65	2.67	115441	3.08	291	-	-
HBLPOWER	EQ	13-Feb-2024	535.60	538.00	549.50	453.45	525.95	524.05	507.60	3627628	18413.86	113109	1096878	30.24
HBSL	BE	13-Feb-2024	86.30	90.60	90.60	90.60	90.60	90.60	90.60	24102	21.84	137	-	-
HCC	EQ	13-Feb-2024	41.00	41.35	43.00	38.15	42.95	42.60	41.32	29505138	12191.34	49307	12644497	42.86
HCG	EQ	13-Feb-2024	360.30	362.10	369.50	359.75	361.00	361.70	363.24	158653	576.29	11884	78339	49.38
HCL-INSYS	BE	13-Feb-2024	18.70	18.50	18.70	17.80	18.00	17.95	18.00	323525	58.23	1062	-	-
HCLTECH	EQ	13-Feb-2024	1666.95	1675.00	1675.00	1648.60	1665.50	1665.60	1660.27	3129897	51964.81	141353	2146080	68.57
HDFCAMC	EQ	13-Feb-2024	3636.25	3649.90	3779.00	3623.20	3758.50	3764.80	3740.88	715541	26767.52	79116	173235	24.21
HDFCBANK	EQ	13-Feb-2024	1390.00	1391.95	1404.35	1384.35	1391.95	1394.45	1394.82	28790497	401576.78	445958	16199067	56.27
HDFCBSE500	EQ	13-Feb-2024	32.71	33.45	33.90	32.72	33.21	33.60	33.38	63005	21.03	469	28807	45.72
HDFCGOLD	EQ	13-Feb-2024	54.26	54.26	54.45	54.08	54.45	54.43	54.38	250867	136.43	1442	185358	73.89
HDFCGROWTH	EQ	13-Feb-2024	112.41	114.66	114.66	111.62	112.24	112.24	112.33	1076	1.21	51	539	50.09
HDFCLIFE	EQ	13-Feb-2024	577.20	577.25	594.00	574.70	589.10	589.55	588.00	5011128	29465.34	134391	1745239	34.83
HDFCLIQUID	EQ	13-Feb-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	1626	16.26	17	1092	67.16
HDFCLOWVOL	EQ	13-Feb-2024	17.76	18.12	18.12	17.68	17.95	17.88	17.77	18701	3.32	123	13968	74.69
HDFCMID150	EQ	13-Feb-2024	17.73	17.76	18.09	17.40	17.75	17.73	17.62	247432	43.60	1677	156226	63.14
HDFCMOMENT	EQ	13-Feb-2024	29.97	30.45	30.45	28.93	29.49	29.54	29.50	189657	55.95	1579	154858	81.65
HDFCNEXT50	EQ	13-Feb-2024	56.65	56.65	57.41	56.30	57.36	57.35	57.08	7280	4.16	136	6386	87.72
HDFCNIF100	EQ	13-Feb-2024	22.44	23.00	23.00	22.11	22.34	22.43	22.35	20430	4.57	226	10276	50.30
HDFCNIFBAN	EQ	13-Feb-2024	45.46	45.22	46.25	45.22	45.85	46.01	45.81	70968	32.51	551	57012	80.33
HDFCNIFIT	EQ	13-Feb-2024	38.67	38.66	38.90	38.25	38.89	38.89	38.55	16319	6.29	148	11838	72.54
HDFCNIFTY	EQ	13-Feb-2024	236.79	238.99	238.99	236.11	237.54	238.17	237.74	38509	91.55	345	17590	45.68
HDFCPSUBK	EQ	13-Feb-2024	67.46	67.49	69.17	65.40	66.76	67.03	66.99	847000	567.41	496	824326	97.32
HDFCPVTBAN	EQ	13-Feb-2024	22.73	23.13	23.38	22.65	23.38	23.02	23.01	122680	28.23	293	101981	83.13
HDFCQUAL	EQ	13-Feb-2024	50.34	50.52	51.00	50.42	50.99	50.80	50.79	3510	1.78	70	1994	56.81
HDFCSENSEX	EQ	13-Feb-2024	78.35	80.70	80.70	78.04	78.99	78.81	78.78	11686	9.21	172	8520	72.91
HDFCSILVER	EQ	13-Feb-2024	69.76	71.85	71.85	69.50	70.00	69.98	69.84	25788	18.01	319	17454	67.68
HDFCSML250	EQ	13-Feb-2024	146.89	151.30	151.30	143.00	147.75	147.17	145.78	465515	678.65	6950	338912	72.80
HDFCVALUE	EQ	13-Feb-2024	123.88	124.01	124.52	123.01	123.50	124.30	123.84	2537	3.14	58	2045	80.61
HEADSUP	EQ	13-Feb-2024	18.20	18.55	18.95	16.90	17.40	17.20	17.83	477394	85.10	1406	416426	87.23
HEALTHADD	EQ	13-Feb-2024	119.99	122.98	122.98	120.00	120.32	120.42	120.68	3942	4.76	48	2403	60.96
HEALTHIETF	EQ	13-Feb-2024	121.56	125.20	125.20	121.76	122.10	122.57	122.38	33201	40.63	298	16914	50.94
HEALTHY	EQ	13-Feb-2024	12.18	12.18	12.35	12.18	12.30	12.28	12.27	204700	25.12	1558	143477	70.09
HECPROJECT	BE	13-Feb-2024	78.20	79.75	79.75	79.75	79.75	79.75	79.75	6304	5.03	15	-	-
HEG	EQ	13-Feb-2024	1762.10	1720.00	1724.75	1624.75	1633.00	1631.05	1663.31	541385	9004.90	44356	195197	36.06
HEIDELBERG	EQ	13-Feb-2024	215.80	216.05	220.00	211.45	219.00	219.20	216.15	154734	334.46	6401	68494	44.27
HEMIPROP	EQ	13-Feb-2024	201.50	202.60	216.70	195.30	213.20	213.65	209.27	4037566	8449.60	88269	1052893	26.08
HERANBA	EQ	13-Feb-2024	356.60	356.60	358.65	348.25	351.75	351.75	352.48	74476	262.52	6506	38522	51.72
HERCULES	EQ	13-Feb-2024	412.85	414.00	456.80	409.10	451.00	443.30	430.42	102116	439.53	9212	45121	44.19
HERITGFOOD	EQ	13-Feb-2024	321.65	323.15	323.50	312.10	316.50	315.50	316.70	277327	878.29	11822	116305	41.94
HEROMOTOCO	EQ	13-Feb-2024	4687.50	4728.00	4829.85	4706.30	4748.00	4744.80	4767.60	938269	44732.87	95106	302658	32.26
HESTERBIO	EQ	13-Feb-2024	1406.80	1413.85	1423.40	1400.10	1420.00	1416.05	1414.94	3862	54.65	639	3066	79.39
HEUBACHIND	EQ	13-Feb-2024	529.40	529.40	547.95	518.00	545.25	543.60	535.82	70512	377.82	5995	34391	48.77
HEXATRADEX	EQ	13-Feb-2024	157.05	159.05	159.05	153.10	154.80	154.40	155.07	12427	19.27	404	8770	70.57
HFCL	EQ	13-Feb-2024	94.05	95.00	97.35	89.95	96.65	96.70	94.25	26819226	25276.07	78259	5648800	21.06
HGINFRA	EQ	13-Feb-2024	891.25	890.00	905.00	855.05	895.65	896.10	883.39	94051	830.84	14088	41078	43.68
HGS	EQ	13-Feb-2024	928.35	928.35	933.95	912.00	933.00	932.70	925.00	15657	144.83	2421	7139	45.60
HIGREEN	SM	13-Feb-2024	191.10	180.00	188.75	178.00	184.50	185.00	182.93	96000	175.61	58	48000	50.00
HIKAL	EQ	13-Feb-2024	285.15	285.00	286.75	276.60	279.00	278.85	280.27	153337	429.75	6013	69204	45.13
HIL	EQ	13-Feb-2024	2758.95	2758.95	2783.95	2689.10	2765.00	2764.05	2736.86	5811	159.04	1917	3082	53.04
HILTON	EQ	13-Feb-2024	134.40	133.95	134.00	126.55	128.00	129.10	129.61	164526	213.24	2200	62070	37.73
HIMATSEIDE	EQ	13-Feb-2024	151.05	151.80	153.25	146.40	148.50	148.70	149.35	345699	516.30	9214	161798	46.80
HINDALCO	EQ	13-Feb-2024	582.45	539.00	540.00	496.35	509.45	510.10	508.08	46100123	234223.70	565677	18206710	39.49
HINDCOMPOS	EQ	13-Feb-2024	423.25	421.00	430.00	405.00	426.95	423.30	417.45	12021	50.18	1243	6812	56.67
HINDCON	BE	13-Feb-2024	49.20	51.65	51.65	51.65	51.65	51.65	51.65	136320	70.41	1001	-	-
HINDCOPPER	EQ	13-Feb-2024	240.95	240.75	252.55	237.00	251.75	250.80	244.76	14133581	34593.54	85215	3785258	26.78
HINDMOTORS	EQ	13-Feb-2024	20.55	20.10	20.40	19.55	19.55	19.55	19.69	1172924	230.89	3637	774828	66.06
HINDOILEXP	EQ	13-Feb-2024	173.90	174.45	175.70	166.00	170.95	170.85	170.62	1233038	2103.81	26563	520181	42.19
HINDPETRO	EQ	13-Feb-2024	501.90	503.00	507.75	492.40	502.00	501.65	500.17	5094484	25481.19	64866	1593687	31.28
HINDUNILVR	EQ	13-Feb-2024	2385.65	2390.00	2400.95	2380.10	2390.05	2394.00	2393.64	957865	22927.84	92342	720600	75.23
HINDWAREAP	EQ	13-Feb-2024	456.15	445.00	447.50	418.35	425.50	429.70	426.89	161154	687.94	12516	83557	51.85
HINDZINC	EQ	13-Feb-2024	308.30	308.30	310.90	305.00	308.00	308.40	308.40	331920	1023.63	13452	158372	47.71
HIRECT	EQ	13-Feb-2024	561.20	574.70	574.70	534.10	559.00	551.25	552.87	16007	88.50	962	9834	61.44
HISARMETAL	EQ	13-Feb-2024	183.70	184.85	184.85	175.35	177.35	178.10	180.03	11497	20.70	562	5502	47.86
HITECH	EQ	13-Feb-2024	141.55	142.50	143.30	134.15	140.00	140.25	139.77	1138992	1591.94	13970	342318	30.05
HITECHCORP	EQ	13-Feb-2024	226.50	235.90	236.00	221.20	225.00	224.05	225.29	6363	14.34	644	3686	57.93
HITECHGEAR	EQ	13-Feb-2024	416.75	424.10	447.25	398.60	433.90	435.80	426.81	81923	349.66	6460	28340	34.59
HLEGLAS	EQ	13-Feb-2024	510.80	506.15	522.20	505.00	514.00	513.00	513.06	38031	195.12	5014	16754	44.05
HLVLTD	EQ	13-Feb-2024	35.45	35.75	36.00	32.80	34.35	34.25	33.96	1593601	541.18	7549	732640	45.97
HMAAGRO	EQ	13-Feb-2024	74.95	76.50	77.70	71.25	75.05	74.80	74.19	584736	433.83	4153	295246	50.49
HMT	BZ	13-Feb-2024	64.55	61.35	62.65	61.35	61.45	61.80	61.48	29584	18.19	213	-	-
HMVL	EQ	13-Feb-2024	98.25	97.00	99.60	95.20	98.00	97.50	96.99	171768	166.59	3132	86483	50.35
HNDFDS	EQ	13-Feb-2024	545.70	545.70	549.65	533.50	542.40	540.80	543.92	729398	3967.34	10889	529408	72.58
HNGSNGBEES	EQ	13-Feb-2024	242.02	242.49	242.49	240.00	241.35	241.12	240.23	71261	171.19	981	63634	89.30
HOLMARC	SM	13-Feb-2024	101.55	103.00	103.00	103.00	103.00	103.00	103.00	3000	3.09	1	3000	100.00
HOMEFIRST	EQ	13-Feb-2024	953.10	953.00	961.50	947.30	953.00	954.30	953.35	68800	655.91	6610	40423	58.75
HOMESFY	SM	13-Feb-2024	452.00	450.00	450.00	416.05	416.05	418.00	422.96	3000	12.69	10	2100	70.00
HONASA	EQ	13-Feb-2024	438.35	449.00	450.00	415.90	420.80	419.95	425.01	1301060	5529.67	34741	599619	46.09
HONAUT	EQ	13-Feb-2024	37822.70	37978.70	38177.45	37500.20	37505.00	37649.25	37723.93	4469	1685.88	2484	2817	63.03
HONDAPOWER	EQ	13-Feb-2024	2326.10	2316.10	2316.10	2199.00	2233.00	2229.20	2230.06	10558	235.45	2331	5366	50.82
HOVS	BE	13-Feb-2024	67.35	65.65	65.65	64.00	64.00	64.00	64.21	17950	11.52	158	-	-
HPAL	EQ	13-Feb-2024	111.75	111.75	112.85	106.95	111.00	110.25	109.71	344117	377.52	6408	138892	40.36
HPIL	BE	13-Feb-2024	154.25	158.10	158.10	146.55	149.00	148.90	147.94	3566	5.28	82	-	-
HPL	EQ	13-Feb-2024	293.10	293.90	322.40	281.50	322.40	321.85	309.42	1241476	3841.37	20522	350627	28.24
HRHNEXT	SM	13-Feb-2024	36.55	36.55	36.55	31.60	35.50	34.95	35.05	81000	28.39	26	66000	81.48
HSCL	BE	13-Feb-2024	352.85	349.00	358.10	335.20	350.00	351.30	343.02	741049	2541.93	13103	-	-
HTMEDIA	EQ	13-Feb-2024	29.95	30.00	32.00	28.90	32.00	31.20	30.18	1541454	465.22	5219	617829	40.08
HUBTOWN	EQ	13-Feb-2024	146.50	139.65	143.90	139.20	139.20	139.20	139.89	371348	519.50	1459	228505	61.53
HUDCO	EQ	13-Feb-2024	180.15	170.00	185.75	164.55	180.20	180.15	176.59	40771765	71997.17	195145	7807591	19.15
HUDCO	N2	13-Feb-2024	1199.36	1180.01	1184.90	1180.00	1182.00	1181.93	1181.93	405	4.79	21	379	93.58
HUDCO	N5	13-Feb-2024	1083.50	1077.01	1087.00	1077.00	1077.91	1080.54	1079.28	932	10.06	9	732	78.54
HUDCO	N8	13-Feb-2024	1120.33	1120.35	1120.35	1116.50	1116.50	1116.50	1118.08	255	2.85	3	255	100.00
HUDCO	N9	13-Feb-2024	1131.24	1132.50	1135.00	1132.50	1135.00	1135.00	1133.66	93	1.05	5	83	89.25
HUDCO	NE	13-Feb-2024	1295.99	1290.00	1299.70	1281.20	1281.20	1281.20	1286.65	740	9.52	19	530	71.62
HUHTAMAKI	EQ	13-Feb-2024	330.20	330.20	335.35	319.60	324.50	322.70	322.77	394883	1274.57	16997	265407	67.21
HYBRIDFIN	BE	13-Feb-2024	10.75	11.25	11.25	10.25	10.95	10.95	10.63	5812	0.62	34	-	-
IBLFL	SM	13-Feb-2024	59.80	56.10	60.00	56.10	58.55	58.80	59.11	74000	43.74	37	58000	78.38
IBREALEST	EQ	13-Feb-2024	117.40	115.00	118.00	109.05	112.30	113.10	112.96	24222707	27361.65	78091	6421634	26.51
IBUCCREDIT	NB	13-Feb-2024	906.00	920.00	920.00	913.00	913.00	913.00	919.00	11	0.10	3	11	100.00
IBUCCREDIT	NK	13-Feb-2024	905.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	2	20	100.00
IBUCCREDIT	NO	13-Feb-2024	820.01	868.50	868.50	850.00	850.00	850.00	856.81	57	0.49	6	57	100.00
IBUCCREDIT	NZ	13-Feb-2024	960.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	1	12	100.00
IBULHSGFIN	AB	13-Feb-2024	1051.80	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	17	0.18	1	17	100.00
IBULHSGFIN	AN	13-Feb-2024	980.00	960.11	960.11	960.10	960.10	960.10	960.10	10	0.10	2	10	100.00
IBULHSGFIN	AP	13-Feb-2024	1002.07	977.02	1002.14	977.02	1002.14	1002.14	989.58	8	0.08	2	4	50.00
IBULHSGFIN	AT	13-Feb-2024	1000.00	830.10	830.10	830.10		830.10	830.10	68	0.56	2	68	100.00
IBULHSGFIN	AZ	13-Feb-2024	1002.00	1002.00	1002.00	982.00	985.00	985.00	986.46	56	0.55	12	56	100.00
IBULHSGFIN	EQ	13-Feb-2024	173.05	175.00	181.70	172.65	181.30	180.05	177.44	11631099	20637.93	63678	3790585	32.59
IBULHSGFIN	N8	13-Feb-2024	955.03	965.00	965.00	965.00	965.00	965.00	965.00	21	0.20	5	21	100.00
IBULHSGFIN	N9	13-Feb-2024	949.00	949.00	949.00	949.00	949.00	949.00	949.00	100	0.95	3	100	100.00
IBULHSGFIN	NA	13-Feb-2024	967.70	960.00	967.70	960.00	967.70	967.70	963.94	660	6.36	5	660	100.00
IBULHSGFIN	NB	13-Feb-2024	1657.50	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	6	0.10	1	6	100.00
IBULHSGFIN	NE	13-Feb-2024	950.10	950.10	960.00	950.10	960.00	960.00	954.39	122	1.16	3	122	100.00
IBULHSGFIN	NQ	13-Feb-2024	971.02	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
IBULHSGFIN	NT	13-Feb-2024	925.00	925.00	925.00	924.00		924.00	924.37	19	0.18	3	19	100.00
IBULHSGFIN	Y6	13-Feb-2024	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
IBULHSGFIN	YK	13-Feb-2024	995.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
IBULHSGFIN	YP	13-Feb-2024	958.10	962.41	962.41	962.41	962.41	962.41	962.41	32	0.31	1	32	100.00
IBULHSGFIN	YT	13-Feb-2024	952.00	950.00	950.00	950.00		950.00	950.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	13-Feb-2024	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	10	0.10	1	10	100.00
IBULHSGFIN	YZ	13-Feb-2024	963.30	981.00	981.00	981.00	981.00	981.00	981.00	5	0.05	1	5	100.00
IBULHSGFIN	Z3	13-Feb-2024	1059.59	900.30	1260.00	900.30	1094.00	1094.00	997.02	353	3.52	5	179	50.71
IBULHSGFIN	Z5	13-Feb-2024	940.10	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	2	100	100.00
IBULHSGFIN	Z9	13-Feb-2024	948.95	954.00	954.00	954.00	954.00	954.00	954.00	5	0.05	1	5	100.00
IBULHSGFIN	ZN	13-Feb-2024	949.50	948.00	948.00	948.00	948.00	948.00	948.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	13-Feb-2024	952.10	964.00	964.00	964.00	964.00	964.00	964.00	14	0.13	2	14	100.00
IBULHSGFIN	ZS	13-Feb-2024	1025.10	1025.10	1057.48	1025.10	1057.48	1057.48	1041.29	100	1.04	3	50	50.00
IBULHSGFIN	ZY	13-Feb-2024	900.00	900.00	900.00	900.00	900.00	900.00	900.00	21	0.19	4	21	100.00
ICDSLTD	BE	13-Feb-2024	55.90	55.90	55.90	55.90	55.90	55.90	55.90	1506	0.84	18	-	-
ICEMAKE	EQ	13-Feb-2024	512.05	481.00	530.25	481.00	500.10	501.95	505.69	95191	481.37	10430	48621	51.08
ICICIB22	EQ	13-Feb-2024	95.88	98.75	98.75	94.99	96.77	96.76	96.53	1262248	1218.44	5188	965407	76.48
ICICIBANK	EQ	13-Feb-2024	996.10	1006.00	1027.05	1000.30	1018.55	1019.80	1016.00	18706292	190055.85	294962	6389610	34.16
ICICIGI	EQ	13-Feb-2024	1615.30	1614.95	1647.10	1604.30	1619.95	1630.65	1632.65	669899	10937.11	60637	199500	29.78
ICICIPRULI	EQ	13-Feb-2024	504.45	504.45	513.80	497.30	511.00	511.90	510.67	2357148	12037.35	84939	978704	41.52
ICIL	EQ	13-Feb-2024	269.55	272.00	275.00	263.15	265.90	268.00	272.08	448556	1220.42	17890	156280	34.84
ICRA	EQ	13-Feb-2024	5691.10	5700.00	5812.35	5578.00	5635.00	5716.60	5688.86	2345	133.40	760	1229	52.41
IDBI	EQ	13-Feb-2024	81.85	81.85	86.05	80.65	84.50	84.60	83.99	25199552	21164.21	64101	5593220	22.20
IDEA	EQ	13-Feb-2024	14.45	14.55	14.90	14.10	14.70	14.70	14.52	334247397	48516.57	109724	34681611	10.38
IDEAFORGE	EQ	13-Feb-2024	709.95	712.75	712.75	689.00	697.95	697.15	698.71	284411	1987.20	18735	137455	48.33
IDFC	EQ	13-Feb-2024	113.20	113.25	115.45	111.30	114.85	115.20	113.54	5630584	6392.86	27745	2314628	41.11
IDFCFIRSTB	EQ	13-Feb-2024	79.20	79.45	80.60	77.80	80.55	80.50	79.32	33145177	26290.37	108861	11178489	33.73
IDFNIFTYET	EQ	13-Feb-2024	233.55	233.55	233.55	231.42	233.55	233.55	232.38	101	0.23	13	96	95.05
IEL	EQ	13-Feb-2024	13.55	13.50	13.50	12.95	13.10	13.15	13.21	161974	21.39	718	106419	65.70
IEX	EQ	13-Feb-2024	140.00	140.05	145.10	138.15	144.15	144.50	142.79	10942718	15625.23	94828	3065244	28.01
IFBAGRO	EQ	13-Feb-2024	468.30	478.85	489.00	456.00	465.10	467.95	469.87	12966	60.92	1177	4764	36.74
IFBIND	EQ	13-Feb-2024	1304.55	1318.00	1325.00	1246.55	1309.10	1302.35	1293.97	66587	861.62	4615	40703	61.13
IFCI	EQ	13-Feb-2024	58.90	55.95	55.95	55.95	55.95	55.95	55.95	1090649	610.22	13131	1090649	100.00
IFCI	NH	13-Feb-2024	1014.00	1012.00	1019.00	1012.00	1012.00	1012.09	1012.14	3052	30.89	23	3050	99.93
IFCI	NL	13-Feb-2024	1000.00	1002.00	1004.00	1002.00	1002.02	1002.20	1002.51	328	3.29	8	328	100.00
IFGLEXPOR	EQ	13-Feb-2024	570.75	570.75	571.95	544.90	563.80	559.65	558.03	26649	148.71	4357	14194	53.26
IGARASHI	EQ	13-Feb-2024	481.75	481.75	496.20	472.00	478.00	476.80	482.48	79899	385.50	6901	34265	42.89
IGL	EQ	13-Feb-2024	427.10	427.55	435.80	422.40	435.10	434.90	431.17	1647603	7103.95	32189	737996	44.79
IGPL	EQ	13-Feb-2024	489.15	490.95	497.25	481.00	495.00	493.75	490.46	27621	135.47	4030	12173	44.07
IIFCL	N3	13-Feb-2024	1354.00	1251.01	1251.01	1251.01	1251.01	1251.01	1251.01	9	0.11	1	9	100.00
IIFL	EQ	13-Feb-2024	572.55	573.00	579.90	561.45	577.50	575.05	572.74	552617	3165.07	21737	335991	60.80
IIFL	NC	13-Feb-2024	1004.50	993.01	1005.00	993.01	1001.00	1001.00	998.19	1248	12.46	19	750	60.10
IIFL	NE	13-Feb-2024	1057.00	1055.00	1055.00	1050.01	1051.14	1051.14	1050.69	1169	12.28	12	1169	100.00
IIFL	NF	13-Feb-2024	980.48	981.00	981.00	977.00	978.06	978.06	977.91	1418	13.87	21	1418	100.00
IIFL	NG	13-Feb-2024	1175.15	1185.00	1198.00	1177.50	1198.00	1198.00	1193.77	550	6.57	6	550	100.00
IIFL	NJ	13-Feb-2024	1010.80	1003.01	1010.80	1003.00	1010.80	1010.80	1006.55	110	1.11	3	110	100.00
IIFL	NK	13-Feb-2024	1202.37	1178.30	1178.30	1178.30	1178.30	1178.30	1178.30	24	0.28	1	24	100.00
IIFL	NL	13-Feb-2024	949.46	955.00	955.00	953.00	954.90	953.25	953.98	806	7.69	21	806	100.00
IIFL	NM	13-Feb-2024	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
IIFL	NN	13-Feb-2024	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	50	0.59	1	50	100.00
IIFL	NP	13-Feb-2024	1060.00	1046.70	1046.70	1046.25	1046.25	1046.25	1046.46	500	5.23	3	500	100.00
IIFL	NS	13-Feb-2024	935.00	938.40	940.99	938.40	940.99	940.99	939.20	312	2.93	9	307	98.40
IIFL	NT	13-Feb-2024	931.00	950.00	950.00	950.00		950.00	950.00	50	0.48	1	50	100.00
IIFL	NV	13-Feb-2024	1001.10	1001.88	1015.00	1001.80	1002.88	1002.88	1004.67	600	6.03	11	480	80.00
IIFL	Y0	13-Feb-2024	971.80	960.00	971.80	960.00	971.80	971.80	960.28	84	0.81	2	82	97.62
IIFLSEC	EQ	13-Feb-2024	139.35	144.90	156.20	142.80	149.25	149.15	148.19	1471893	2181.24	24080	661414	44.94
IIHFL	N4	13-Feb-2024	1000.00	1000.00	1000.00	997.00	997.00	997.00	998.00	150	1.50	3	150	100.00
IIHFL	N5	13-Feb-2024	974.75	972.30	975.00	970.00	974.50	974.50	974.50	1590	15.49	21	1575	99.06
IIHFL	N6	13-Feb-2024	1145.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
IIHFL	N7	13-Feb-2024	990.00	983.00	989.00	980.51	989.00	989.00	981.86	500	4.91	4	500	100.00
IIHFL	NC	13-Feb-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	200	1.88	2	200	100.00
IITL	BE	13-Feb-2024	278.80	279.40	280.00	273.25	273.30	273.30	275.05	4738	13.03	23	-	-
IKIO	EQ	13-Feb-2024	289.10	291.70	292.45	282.80	284.00	283.75	285.90	338159	966.78	14287	152216	45.01
IL&FSENGG	BZ	13-Feb-2024	45.10	46.00	46.00	46.00	46.00	46.00	46.00	27191	12.51	38	-	-
IL&FSTRANS	BZ	13-Feb-2024	5.80	5.70	5.70	5.70	5.70	5.70	5.70	91202	5.20	44	-	-
IMAGICAA	EQ	13-Feb-2024	71.80	71.80	72.75	68.50	71.90	72.20	71.03	4883900	3469.09	16460	1609150	32.95
IMFA	EQ	13-Feb-2024	596.50	594.10	601.50	569.55	587.45	585.75	585.65	172530	1010.42	14880	75914	44.00
IMPAL	EQ	13-Feb-2024	1090.85	1095.00	1095.00	1040.10	1077.55	1065.10	1061.09	3028	32.13	702	1571	51.88
IMPEXFERRO	BE	13-Feb-2024	6.10	6.00	6.00	6.00	6.00	6.00	6.00	645	0.04	4	-	-
INCREDIBLE	BE	13-Feb-2024	49.65	48.65	48.65	48.65	48.65	48.65	48.65	449	0.22	7	-	-
INDBANK	EQ	13-Feb-2024	48.20	48.20	49.95	47.00	48.70	48.75	48.49	570886	276.85	3359	177928	31.17
INDHOTEL	EQ	13-Feb-2024	530.40	530.40	532.20	515.40	522.75	523.60	522.90	1598809	8360.23	44611	556373	34.80
INDIACEM	EQ	13-Feb-2024	235.15	236.05	237.20	230.20	232.30	232.50	233.65	1956691	4571.84	14273	706275	36.10
INDIAGLYCO	EQ	13-Feb-2024	843.35	847.95	890.95	829.85	890.00	887.90	867.89	191886	1665.36	17123	82852	43.18
INDIAMART	EQ	13-Feb-2024	2742.75	2742.80	2745.00	2640.95	2705.00	2699.65	2683.95	197533	5301.68	25406	82137	41.58
INDIANB	EQ	13-Feb-2024	499.55	499.55	503.85	483.10	492.00	494.65	494.66	2380743	11776.65	97166	866510	36.40
INDIANCARD	EQ	13-Feb-2024	288.20	275.00	282.45	264.00	266.55	265.65	267.79	32554	87.18	1781	18113	55.64
INDIANHUME	EQ	13-Feb-2024	246.70	249.00	250.85	231.05	235.00	235.10	236.62	98972	234.19	6881	44082	44.54
INDIASHLTR	EQ	13-Feb-2024	624.25	615.00	657.00	578.70	637.10	640.50	631.21	263609	1663.93	24086	114215	43.33
INDIFRA	SM	13-Feb-2024	46.15	44.60	46.00	44.10	46.00	46.00	44.67	14000	6.25	7	12000	85.71
INDIGO	EQ	13-Feb-2024	3063.00	3050.00	3073.80	3006.05	3047.00	3041.45	3040.36	414063	12588.99	45151	166991	40.33
INDIGOPNTS	EQ	13-Feb-2024	1449.40	1461.85	1497.00	1445.30	1472.65	1474.40	1476.03	168399	2485.61	20247	74780	44.41
INDIGRID	IV	13-Feb-2024	131.07	132.29	132.50	130.50	132.06	132.33	131.63	396540	521.96	2657	364323	91.88
INDIGRID	NJ	13-Feb-2024	1060.00	1060.00	1060.00	1057.00	1057.02	1057.27	1057.12	1833	19.38	23	1424	77.69
INDIGRID	NL	13-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	3	50	100.00
INDNIPPON	EQ	13-Feb-2024	662.60	660.00	719.90	641.50	664.90	651.85	670.87	129030	865.62	13722	40943	31.73
INDOAMIN	EQ	13-Feb-2024	156.60	157.00	157.70	148.60	151.35	151.65	152.92	253008	386.91	11741	106805	42.21
INDOBORAX	EQ	13-Feb-2024	181.55	181.60	183.90	170.00	179.00	178.10	176.83	134525	237.88	9579	63726	47.37
INDOCO	EQ	13-Feb-2024	337.55	339.95	346.00	329.45	342.00	343.20	335.16	106913	358.33	8664	57491	53.77
INDORAMA	EQ	13-Feb-2024	53.15	53.90	53.90	49.60	50.50	50.35	51.17	680333	348.12	4134	410173	60.29
INDOSTAR	BE	13-Feb-2024	179.95	180.00	181.90	172.00	178.35	179.90	176.85	47596	84.17	462	-	-
INDOTECH	EQ	13-Feb-2024	1048.70	1051.95	1088.70	938.45	1020.00	1012.25	1009.07	50738	511.98	6492	25653	50.56
INDOTHAI	BE	13-Feb-2024	342.45	324.55	332.45	324.40	328.80	326.20	324.61	20063	65.13	241	-	-
INDOWIND	BE	13-Feb-2024	28.40	27.85	27.85	27.85	27.85	27.85	27.85	27810	7.75	225	-	-
INDRAMEDCO	BE	13-Feb-2024	188.35	188.95	192.45	180.00	191.50	190.70	186.58	154757	288.75	1581	-	-
INDSWFTLAB	EQ	13-Feb-2024	102.85	100.00	102.65	97.55	98.85	98.80	99.59	426094	424.33	5762	241299	56.63
INDSWFTLTD	EQ	13-Feb-2024	19.55	20.85	20.85	17.85	18.30	18.40	18.53	69355	12.85	526	38048	54.86
INDTERRAIN	EQ	13-Feb-2024	75.90	75.90	77.00	71.25	77.00	75.95	74.67	409776	305.99	3594	148442	36.23
INDUSINDBK	EQ	13-Feb-2024	1447.15	1452.40	1476.25	1430.65	1460.00	1463.90	1455.06	4601482	66954.39	203716	2830645	61.52
INDUSTOWER	EQ	13-Feb-2024	213.55	213.50	214.50	206.35	209.45	209.40	211.51	16041187	33928.42	114359	7303850	45.53
INFIBEAM	EQ	13-Feb-2024	32.55	31.95	33.15	30.55	32.90	32.70	32.22	36126177	11638.06	72037	10460658	28.96
INFINIUM	SM	13-Feb-2024	238.50	249.75	249.75	235.00	235.00	235.00	238.32	4500	10.72	9	4500	100.00
INFOBEAN	EQ	13-Feb-2024	420.60	426.90	426.90	419.00	419.40	420.15	419.98	15620	65.60	1244	9999	64.01
INFOLLION	SM	13-Feb-2024	210.55	210.55	214.00	207.05	214.00	214.00	211.79	10400	22.03	13	6400	61.54
INFOMEDIA	BE	13-Feb-2024	6.00	6.00	6.00	5.85	6.00	6.00	6.00	307	0.02	6	-	-
INFRABEES	EQ	13-Feb-2024	818.41	842.95	842.95	811.31	821.17	820.24	818.99	12592	103.13	507	9941	78.95
INFRAIETF	EQ	13-Feb-2024	80.50	81.48	81.48	79.96	80.90	80.85	80.31	159444	128.05	1114	64035	40.16
INFY	EQ	13-Feb-2024	1680.10	1683.00	1689.10	1663.50	1681.50	1684.55	1676.31	2696481	45201.35	143586	1836216	68.10
INGERRAND	EQ	13-Feb-2024	3300.20	3297.80	3357.95	3151.75	3271.00	3263.10	3255.87	42811	1393.87	10536	15377	35.92
INNOVACAP	EQ	13-Feb-2024	545.25	555.00	570.00	531.00	550.00	550.25	549.80	204146	1122.39	15657	67682	33.15
INNOVANA	SM	13-Feb-2024	572.10	575.00	588.00	565.00	585.00	585.00	579.88	1600	9.28	8	1400	87.50
INNOVATIVE	ST	13-Feb-2024	9.00	8.85	8.95	8.55	8.85	8.85	8.75	39000	3.41	13	36000	92.31
INOXGREEN	BE	13-Feb-2024	120.15	114.15	114.15	114.15	114.15	114.15	114.15	160339	183.03	1835	-	-
INOXINDIA	EQ	13-Feb-2024	962.85	967.70	988.00	936.65	955.00	953.35	962.90	874718	8422.62	50532	230428	26.34
INOXWIND	EQ	13-Feb-2024	491.90	500.00	520.95	442.75	515.00	514.65	494.79	1649265	8160.37	45020	947224	57.43
INSECTICID	EQ	13-Feb-2024	563.70	566.50	566.50	541.05	548.00	548.85	548.78	31332	171.94	2872	19337	61.72
INSPIRE	SM	13-Feb-2024	53.00	52.55	54.00	52.55	54.00	54.00	53.42	10000	5.34	5	6000	60.00
INTELLECT	EQ	13-Feb-2024	944.95	950.00	955.30	915.10	937.00	940.20	932.45	220423	2055.33	19326	75639	34.32
INTENTECH	BE	13-Feb-2024	133.05	131.05	132.00	126.40	129.90	129.65	127.86	82218	105.13	626	-	-
INTLCONV	EQ	13-Feb-2024	94.00	94.00	95.60	89.15	91.35	90.85	92.93	1347360	1252.05	12756	595176	44.17
INVENTURE	BE	13-Feb-2024	3.00	3.00	3.00	2.85	2.95	2.90	2.88	2638333	75.85	2436	-	-
IOB	EQ	13-Feb-2024	64.05	63.15	66.80	60.50	65.05	65.00	64.28	56543370	36345.49	136122	11394055	20.15
IOC	EQ	13-Feb-2024	175.40	174.95	177.45	172.35	174.55	174.45	174.72	37121416	64858.79	142432	12224978	32.93
IOLCP	EQ	13-Feb-2024	404.90	404.00	406.90	391.75	398.25	397.90	396.87	236151	937.21	18109	100295	42.47
IONEXCHANG	EQ	13-Feb-2024	485.60	486.95	503.90	469.10	497.85	496.25	485.83	218991	1063.93	21100	90222	41.20
IPCALAB	EQ	13-Feb-2024	1168.20	1182.35	1182.35	1146.85	1161.60	1160.65	1165.95	334482	3899.88	22851	78364	23.43
IPL	EQ	13-Feb-2024	379.15	375.20	390.40	366.60	376.50	376.40	378.93	1860086	7048.50	31080	357848	19.24
IPSL	SM	13-Feb-2024	166.00	176.95	180.00	176.95	178.40	178.40	178.45	3000	5.35	3	3000	100.00
IRB	EQ	13-Feb-2024	61.60	60.45	61.70	55.90	60.55	60.60	59.09	25839432	15267.76	121989	10181485	39.40
IRBINVIT	IV	13-Feb-2024	67.62	67.62	68.18	67.20	67.40	67.29	67.59	594874	402.07	1852	551466	92.70
IRCON	EQ	13-Feb-2024	194.25	196.75	213.45	191.80	212.00	210.90	206.32	40733195	84039.99	307650	6299052	15.46
IRCTC	EQ	13-Feb-2024	900.10	900.10	914.70	877.00	910.50	910.45	899.22	3906213	35125.42	115529	824337	21.10
IREDA	EQ	13-Feb-2024	170.65	162.15	162.15	162.15	162.15	162.15	162.15	2750096	4459.28	58298	2721687	98.97
IREDA	N5	13-Feb-2024	1264.00	1210.60	1210.60	1210.60	1210.60	1210.60	1210.60	1	0.01	1	1	100.00
IREDA	N7	13-Feb-2024	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	100	1.13	2	100	100.00
IRFC	EQ	13-Feb-2024	132.95	132.00	156.30	127.65	155.85	153.45	146.55	240631230	352646.88	931351	32984930	13.71
IRFC	N2	13-Feb-2024	1102.75	1103.00	1106.20	1103.00	1106.01	1106.04	1103.34	169	1.86	5	160	94.67
IRFC	N4	13-Feb-2024	1096.82	1096.00	1099.98	1092.25	1092.85	1097.68	1094.33	409	4.48	12	361	88.26
IRFC	NA	13-Feb-2024	1206.49	1234.00	1234.00	1206.76	1206.76	1206.76	1207.03	101	1.22	2	101	100.00
IRFC	NE	13-Feb-2024	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	100	1.24	2	100	100.00
IRFC	NI	13-Feb-2024	1037.40	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	2	0.02	1	2	100.00
IRFC	NJ	13-Feb-2024	1138.50	1138.00	1138.00	1136.00	1137.01	1137.01	1137.03	204	2.32	5	104	50.98
IRFC	NK	13-Feb-2024	1192.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	55	0.66	2	55	100.00
IRFC	NN	13-Feb-2024	1055.00	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	40	0.42	2	40	100.00
IRFC	NO	13-Feb-2024	1148.89	1148.89	1148.89	1143.00	1143.00	1145.39	1145.46	162	1.86	6	153	94.44
IRIS	EQ	13-Feb-2024	156.35	157.85	157.85	148.55	148.55	150.05	152.03	103397	157.20	1554	58055	56.15
IRISDOREME	EQ	13-Feb-2024	78.60	80.00	80.75	78.80	80.00	80.00	80.07	124052	99.32	762	46394	37.40
IRMENERGY	EQ	13-Feb-2024	523.55	530.00	547.65	513.55	530.00	534.25	533.55	165384	882.40	15623	75314	45.54
ISEC	EQ	13-Feb-2024	786.90	786.30	791.45	771.65	785.00	785.20	782.69	259955	2034.65	12771	172672	66.42
ISFT	EQ	13-Feb-2024	159.75	160.55	174.00	159.15	163.80	162.90	166.91	267073	445.78	5014	113492	42.49
ISGEC	EQ	13-Feb-2024	1052.30	1054.05	1066.00	913.25	934.85	936.25	962.11	445090	4282.25	37289	212097	47.65
ISHAN	ST	13-Feb-2024	5.55	5.70	5.70	5.30	5.30	5.30	5.33	720000	38.35	15	624000	86.67
ISMTLTD	EQ	13-Feb-2024	92.60	95.40	95.40	90.30	94.40	94.20	93.03	639057	594.50	5907	268073	41.95
ITALIANE	ST	13-Feb-2024	57.75	60.40	60.60	54.90	60.60	60.60	58.71	684000	401.60	326	662000	96.78
ITBEES	EQ	13-Feb-2024	40.19	40.37	40.48	39.80	40.45	40.44	40.16	2683402	1077.63	11460	1507344	56.17
ITC	EQ	13-Feb-2024	406.85	406.90	410.80	403.30	406.90	406.75	407.16	15606705	63544.78	251076	9961342	63.83
ITDC	EQ	13-Feb-2024	698.55	650.00	697.50	640.30	671.00	666.20	670.66	524732	3519.17	21085	123178	23.47
ITDCEM	EQ	13-Feb-2024	326.70	332.15	336.65	308.65	320.00	319.15	321.79	939703	3023.91	37116	380975	40.54
ITETF	EQ	13-Feb-2024	38.16	38.01	38.69	37.63	37.63	38.37	38.26	15268	5.84	160	6470	42.38
ITI	EQ	13-Feb-2024	281.25	285.00	315.05	284.15	295.75	292.65	299.81	8913923	26724.92	153305	656960	7.37
ITIETF	EQ	13-Feb-2024	40.13	41.35	41.35	39.78	40.35	40.34	40.04	307508	123.12	1572	123041	40.01
IVC	BE	13-Feb-2024	11.45	11.40	11.60	10.90	11.00	10.90	10.97	469464	51.52	1408	-	-
IVP	BE	13-Feb-2024	219.45	208.70	213.50	208.50	208.50	208.50	208.60	17850	37.24	177	-	-
IVZINGOLD	EQ	13-Feb-2024	5520.95	5515.65	5534.95	5515.65	5530.00	5530.00	5528.87	16	0.88	11	14	87.50
IVZINNIFTY	EQ	13-Feb-2024	2447.42	2447.42	2447.42	2447.42	2447.42	2447.42	2447.42	1	0.02	1	1	100.00
IWEL	BE	13-Feb-2024	5556.05	5426.00	5556.05	5278.25	5450.00	5482.65	5426.08	16852	914.40	1984	-	-
IZMO	BE	13-Feb-2024	304.00	310.00	310.00	300.00	303.00	303.00	303.75	17491	53.13	81	-	-
J&KBANK	EQ	13-Feb-2024	134.30	134.00	136.70	129.05	134.00	134.05	133.40	4453797	5941.56	36097	1362751	30.60
JAGRAN	EQ	13-Feb-2024	98.80	102.00	102.00	96.70	97.30	97.50	97.73	600440	586.80	4537	261249	43.51
JAGSNPHARM	EQ	13-Feb-2024	304.85	309.00	309.00	300.00	301.80	302.30	303.67	36761	111.63	2413	19989	54.38
JAIBALAJI	BE	13-Feb-2024	974.45	936.00	968.00	925.75	925.75	925.75	927.47	73039	677.41	2461	-	-
JAICORPLTD	EQ	13-Feb-2024	328.45	320.00	327.00	312.05	318.60	318.65	316.77	948791	3005.45	11177	429162	45.23
JAINAM	SM	13-Feb-2024	137.60	132.50	138.00	132.00	133.60	133.60	134.89	8000	10.79	8	7000	87.50
JAIPURKURT	EQ	13-Feb-2024	65.80	66.75	66.75	64.80	65.00	64.95	65.37	10973	7.17	342	6046	55.10
JALAN	SM	13-Feb-2024	5.60	6.00	6.05	5.30	5.30	5.30	5.88	15000	0.88	5	12000	80.00
JAMNAAUTO	EQ	13-Feb-2024	115.75	116.10	118.20	112.00	113.80	114.05	115.17	2737415	3152.70	20065	998459	36.47
JASH	EQ	13-Feb-2024	1688.45	1706.00	1722.00	1631.80	1693.00	1697.95	1696.52	25768	437.16	3815	13530	52.51
JAYAGROGN	EQ	13-Feb-2024	230.50	233.80	239.10	225.00	234.00	233.80	230.66	20588	47.49	3135	8911	43.28
JAYBARMARU	EQ	13-Feb-2024	123.95	123.30	125.35	115.70	120.50	121.75	120.39	253238	304.88	2470	138909	54.85
JAYNECOIND	EQ	13-Feb-2024	59.35	59.00	59.00	56.40	56.45	56.45	56.64	1044643	591.68	2221	591943	56.66
JAYSREETEA	EQ	13-Feb-2024	112.65	112.20	114.75	107.30	108.40	108.05	109.02	252569	275.35	3089	142968	56.61
JBCHEPHARM	EQ	13-Feb-2024	1680.65	1696.00	1696.00	1651.55	1660.00	1664.60	1662.91	124610	2072.15	32323	68754	55.18
JBMA	EQ	13-Feb-2024	2066.75	2099.85	2099.85	1863.45	2008.00	2014.45	1979.01	221545	4384.40	24984	81860	36.95
JCHAC	EQ	13-Feb-2024	1086.10	1099.00	1100.00	1051.00	1076.60	1078.90	1074.43	29398	315.86	5169	12922	43.96
JETAIRWAYS	BZ	13-Feb-2024	50.40	51.95	51.95	49.40	50.65	50.30	50.15	43130	21.63	560	-	-
JETFREIGHT	EQ	13-Feb-2024	15.55	16.50	16.50	14.40	14.60	14.60	15.22	583648	88.85	2458	408869	70.05
JFLLIFE	SM	13-Feb-2024	44.50	44.00	44.60	43.65	44.60	44.60	44.06	8000	3.53	4	8000	100.00
JHS	EQ	13-Feb-2024	28.05	28.20	28.70	26.65	27.35	26.95	27.38	579002	158.53	2069	388021	67.02
JINDALPHOT	EQ	13-Feb-2024	585.95	580.05	610.00	579.00	590.00	596.15	593.66	11160	66.25	1401	3424	30.68
JINDALPOLY	EQ	13-Feb-2024	607.75	606.35	608.85	587.00	604.00	605.75	595.99	29595	176.38	3178	15905	53.74
JINDALSAW	EQ	13-Feb-2024	495.05	495.05	501.95	462.70	490.75	486.70	481.61	923220	4446.31	35403	387958	42.02
JINDALSTEL	EQ	13-Feb-2024	743.50	743.00	743.00	708.70	736.20	736.55	728.57	2298299	16744.67	66609	518610	22.56
JINDRILL	EQ	13-Feb-2024	691.05	701.45	701.45	662.10	685.00	674.05	677.69	24453	165.72	2822	14067	57.53
JINDWORLD	EQ	13-Feb-2024	343.20	345.95	363.00	340.00	352.50	355.65	352.89	1524435	5379.62	38832	359351	23.57
JIOFIN	EQ	13-Feb-2024	271.45	270.45	275.40	263.70	272.75	272.75	268.25	31220101	83747.46	249785	12425039	39.80
JISLDVREQS	EQ	13-Feb-2024	32.25	32.25	33.75	30.90	33.45	33.40	32.71	87702	28.68	762	49514	56.46
JISLJALEQS	EQ	13-Feb-2024	59.05	59.10	59.30	55.55	57.30	57.35	57.09	11032562	6298.15	22771	3714539	33.67
JITFINFRA	BE	13-Feb-2024	565.40	565.40	565.40	537.15	537.15	537.15	540.97	23188	125.44	346	-	-
JIWANRAM	SM	13-Feb-2024	18.20	18.20	19.30	17.70	18.15	18.15	18.19	42000	7.64	7	24000	57.14
JKCEMENT	EQ	13-Feb-2024	4234.80	4234.80	4277.35	4155.00	4220.20	4231.45	4233.55	88384	3741.78	16143	30739	34.78
JKIL	EQ	13-Feb-2024	611.65	619.60	638.65	594.50	599.90	597.85	607.73	377498	2294.18	26049	156310	41.41
JKLAKSHMI	EQ	13-Feb-2024	906.90	913.00	918.25	880.35	883.20	886.05	893.35	269930	2411.43	21215	85907	31.83
JKPAPER	EQ	13-Feb-2024	380.65	380.95	391.95	377.50	389.65	390.25	385.23	465563	1793.47	17597	177986	38.23
JKTYRE	EQ	13-Feb-2024	484.45	484.45	487.20	445.00	466.50	468.05	476.36	993641	4733.33	42929	526929	53.03
JLHL	EQ	13-Feb-2024	1201.85	1229.95	1239.95	1173.85	1183.00	1186.45	1206.98	81539	984.16	14291	38294	46.96
JMA	EQ	13-Feb-2024	116.40	116.20	117.90	110.65	113.70	112.90	113.66	82602	93.88	985	47949	58.05
JMFINANCIL	EQ	13-Feb-2024	97.85	102.00	103.70	97.85	99.10	98.90	99.84	8673227	8659.06	35868	2470846	28.49
JOCIL	EQ	13-Feb-2024	200.95	201.25	206.10	195.15	203.00	203.75	201.86	29693	59.94	823	15065	50.74
JPASSOCIAT	EQ	13-Feb-2024	25.35	25.05	25.35	24.10	24.10	24.10	24.23	22173424	5373.28	14827	10171621	45.87
JPOLYINVST	EQ	13-Feb-2024	651.00	650.00	670.00	631.05	652.55	660.45	647.42	16183	104.77	2689	8283	51.18
JPPOWER	EQ	13-Feb-2024	22.10	21.20	21.50	21.00	21.00	21.00	21.10	45001188	9496.76	58720	23687228	52.64
JSL	EQ	13-Feb-2024	590.25	564.00	595.40	527.10	591.00	575.20	561.87	7243293	40697.60	199957	3663463	50.58
JSLL	SM	13-Feb-2024	893.15	880.00	910.00	848.50	881.00	881.55	870.09	36000	313.23	175	24120	67.00
JSWENERGY	EQ	13-Feb-2024	497.20	507.45	507.45	484.75	486.00	487.05	490.78	4131893	20278.40	72862	1679300	40.64
JSWHL	EQ	13-Feb-2024	6587.50	6488.70	6584.85	6116.15	6244.00	6181.35	6277.29	13130	824.21	4445	3445	26.24
JSWINFRA	EQ	13-Feb-2024	211.05	211.30	217.90	207.20	216.05	216.50	213.51	4652109	9932.58	47440	2242755	48.21
JSWSTEEL	EQ	13-Feb-2024	811.50	812.95	814.70	790.55	813.00	812.65	805.41	1675844	13497.44	67142	463732	27.67
JTEKTINDIA	EQ	13-Feb-2024	147.70	146.75	152.65	142.80	148.90	149.55	146.83	250355	367.61	6420	83526	33.36
JTLIND	EQ	13-Feb-2024	249.50	249.50	252.00	241.40	249.00	249.45	247.86	1004537	2489.84	22114	451871	44.98
JUBLFOOD	EQ	13-Feb-2024	475.30	475.95	479.50	467.15	472.25	471.95	471.42	2992024	14105.13	49740	1425803	47.65
JUBLINDS	EQ	13-Feb-2024	722.15	760.00	767.80	700.05	724.40	729.95	729.05	366570	2672.49	20708	83669	22.82
JUBLINGREA	EQ	13-Feb-2024	483.20	490.00	490.00	465.70	470.10	470.00	472.74	1005902	4755.30	42591	241660	24.02
JUBLPHARMA	EQ	13-Feb-2024	586.25	587.00	593.80	565.05	582.15	580.95	581.86	385635	2243.84	20399	136836	35.48
JUNIORBEES	EQ	13-Feb-2024	599.64	601.85	605.00	592.52	605.00	603.47	599.58	350821	2103.46	5763	277986	79.24
JUSTDIAL	EQ	13-Feb-2024	846.80	846.80	869.40	826.50	846.85	844.35	849.38	494832	4202.98	35164	89685	18.12
JWL	EQ	13-Feb-2024	344.30	343.85	357.00	337.35	345.50	346.40	348.80	1407483	4909.23	33002	576039	40.93
JYOTHYLAB	EQ	13-Feb-2024	445.75	450.00	465.95	428.40	432.60	432.35	435.88	750223	3270.09	39009	297183	39.61
JYOTICNC	EQ	13-Feb-2024	545.95	520.10	600.50	512.60	581.75	580.45	569.85	1198528	6829.80	60457	427488	35.67
JYOTISTRUC	BE	13-Feb-2024	32.45	30.85	32.00	30.85	31.30	31.25	31.07	3247692	1009.05	2874	-	-
KABRAEXTRU	EQ	13-Feb-2024	366.30	370.00	370.00	355.05	366.30	364.00	361.12	73358	264.91	5325	50577	68.95
KAJARIACER	EQ	13-Feb-2024	1195.30	1195.30	1264.60	1186.40	1228.00	1218.70	1219.76	1040255	12688.59	37055	811266	77.99
KAKATCEM	EQ	13-Feb-2024	231.60	232.15	234.45	225.00	229.05	229.05	228.49	21693	49.57	1093	6924	31.92
KALAMANDIR	EQ	13-Feb-2024	236.50	240.00	241.95	232.00	241.25	240.00	237.97	262956	625.76	14167	140851	53.56
KALYANIFRG	BE	13-Feb-2024	394.30	395.00	414.00	395.00	410.10	413.45	409.59	1937	7.93	74	-	-
KALYANKJIL	EQ	13-Feb-2024	363.90	366.00	369.80	354.10	365.00	366.50	361.14	2719522	9821.24	50974	1075583	39.55
KAMATHOTEL	EQ	13-Feb-2024	293.95	300.00	300.00	285.05	298.00	295.80	293.16	50257	147.33	1990	28254	56.22
KAMDHENU	EQ	13-Feb-2024	567.30	538.95	561.50	538.95	542.90	546.70	545.75	151287	825.64	2725	84346	55.75
KAMOPAINTS	EQ	13-Feb-2024	233.55	210.20	210.20	210.20	210.20	210.20	210.20	98562	207.18	831	98562	100.00
KANANIIND	BE	13-Feb-2024	6.25	5.95	5.95	5.95	5.95	5.95	5.95	330229	19.65	1020	-	-
KANDARP	SM	13-Feb-2024	29.80	29.80	29.80	27.55	28.95	28.95	28.21	48000	13.54	12	28000	58.33
KANORICHEM	EQ	13-Feb-2024	123.00	123.50	126.00	121.85	125.65	125.15	124.56	31067	38.70	685	19365	62.33
KANPRPLA	EQ	13-Feb-2024	107.75	106.10	108.45	103.50	105.00	105.10	105.49	38140	40.23	1317	19473	51.06
KANSAINER	EQ	13-Feb-2024	304.50	305.95	316.20	301.40	314.95	314.50	310.36	288123	894.22	11906	133571	46.36
KAPSTON	EQ	13-Feb-2024	252.85	245.00	253.60	240.20	244.80	243.10	242.64	6796	16.49	225	5739	84.45
KARMAENG	BE	13-Feb-2024	89.55	87.75	87.80	87.75	87.80	87.80	87.76	242	0.21	13	-	-
KARNIKA	SM	13-Feb-2024	135.00	141.45	141.75	135.70	141.75	141.75	137.53	179200	246.45	57	171200	95.54
KARURVYSYA	EQ	13-Feb-2024	176.85	176.00	178.60	172.00	176.85	177.65	175.80	1358306	2387.88	36059	599500	44.14
KAUSHALYA	BE	13-Feb-2024	1027.80	1007.25	1007.25	1007.25	1007.25	1007.25	1007.25	20	0.20	6	-	-
KAVVERITEL	BE	13-Feb-2024	16.20	15.90	15.90	15.90	15.90	15.90	15.90	1105	0.18	11	-	-
KAYA	EQ	13-Feb-2024	340.65	343.90	344.85	333.00	342.50	342.00	339.43	9027	30.64	768	4686	51.91
KAYNES	EQ	13-Feb-2024	2865.40	2848.05	2927.50	2555.50	2900.00	2905.40	2782.56	215259	5989.71	37209	116220	53.99
KBCGLOBAL	EQ	13-Feb-2024	2.05	2.10	2.10	2.00	2.05	2.05	2.03	2819714	57.32	2967	2186280	77.54
KCEIL	SM	13-Feb-2024	302.00	300.00	313.60	286.90	312.00	311.30	295.96	74000	219.01	37	44000	59.46
KCK	ST	13-Feb-2024	69.75	66.30	66.30	66.30	66.30	66.30	66.30	4000	2.65	1	4000	100.00
KCP	EQ	13-Feb-2024	214.80	218.50	218.50	203.70	206.25	206.75	208.69	2179851	4549.13	46148	607901	27.89
KCPSUGIND	EQ	13-Feb-2024	40.40	38.00	38.90	34.65	38.30	38.10	37.06	2862945	1061.04	12519	976414	34.11
KDDL	EQ	13-Feb-2024	2527.80	2515.00	2600.00	2440.00	2450.00	2477.45	2494.64	12585	313.95	4698	6967	55.36
KDL	SM	13-Feb-2024	992.50	955.00	980.00	942.90	942.90	942.90	946.35	13200	124.92	33	8800	66.67
KEC	EQ	13-Feb-2024	655.00	657.00	675.00	641.30	672.90	672.70	663.87	324544	2154.56	23662	139269	42.91
KECL	EQ	13-Feb-2024	116.10	117.00	123.25	110.70	120.20	120.65	118.51	1477162	1750.52	23803	454329	30.76
KEEPLEARN	BE	13-Feb-2024	6.00	5.90	5.90	5.90	5.90	5.90	5.90	1008	0.06	7	-	-
KEI	EQ	13-Feb-2024	3220.65	3225.00	3326.80	3180.00	3310.00	3305.25	3255.97	116487	3792.78	17656	43667	37.49
KEL	SM	13-Feb-2024	200.75	201.60	210.00	200.00	210.00	210.00	208.04	30000	62.41	24	24000	80.00
KELLTONTEC	EQ	13-Feb-2024	98.40	98.95	99.90	94.05	96.80	96.50	96.23	1089967	1048.88	12431	405937	37.24
KERNEX	BE	13-Feb-2024	634.00	629.00	648.90	605.10	627.75	617.85	618.75	17223	106.57	359	-	-
KESORAMIND	EQ	13-Feb-2024	169.50	170.00	170.60	166.90	168.50	168.35	168.42	1162937	1958.61	9145	441266	37.94
KEYFINSERV	EQ	13-Feb-2024	203.20	213.00	213.00	182.90	182.90	182.90	191.09	191448	365.83	3289	80997	42.31
KFINTECH	EQ	13-Feb-2024	660.10	653.95	661.50	617.75	622.10	621.25	629.10	337375	2122.42	24957	152876	45.31
KHADIM	EQ	13-Feb-2024	354.05	359.75	374.50	333.00	368.50	365.20	353.63	52430	185.41	2221	21454	40.92
KHAICHEM	EQ	13-Feb-2024	75.35	74.65	77.40	67.65	72.00	71.60	71.36	1048458	748.15	10955	436424	41.63
KHAITANLTD	EQ	13-Feb-2024	64.00	63.20	67.85	61.15	62.10	63.35	62.47	6668	4.17	253	3937	59.04
KHANDSE	EQ	13-Feb-2024	28.15	28.90	30.00	28.05	30.00	29.65	29.00	30850	8.95	203	20307	65.82
KHFM	SM	13-Feb-2024	50.45	51.00	52.00	50.95	52.00	52.00	51.72	43400	22.45	11	34100	78.57
KICL	EQ	13-Feb-2024	3701.55	3687.95	3749.90	3502.20	3516.00	3566.50	3623.09	13244	479.84	3743	5083	38.38
KILITCH	EQ	13-Feb-2024	416.00	400.00	415.00	395.20	405.05	406.95	398.96	17850	71.21	614	13369	74.90
KIMS	EQ	13-Feb-2024	2128.25	2123.90	2199.40	2123.90	2175.10	2184.10	2171.98	70310	1527.12	11134	26607	37.84
KINGFA	EQ	13-Feb-2024	1901.80	1901.80	1943.50	1839.00	1943.00	1919.60	1885.24	8680	163.64	1954	4185	48.21
KIOCL	EQ	13-Feb-2024	372.25	376.00	424.80	360.15	411.00	406.30	395.07	2239898	8849.18	104880	324357	14.48
KIRIINDUS	EQ	13-Feb-2024	378.65	385.00	389.45	373.20	377.80	377.35	380.68	252556	961.44	11866	102769	40.69
KIRLOSBROS	EQ	13-Feb-2024	930.20	915.00	967.85	890.00	947.00	958.70	927.90	73142	678.68	9904	35077	47.96
KIRLOSENG	EQ	13-Feb-2024	837.35	847.00	874.00	774.50	813.20	817.05	813.08	459407	3735.36	41370	198622	43.23
KIRLOSIND	EQ	13-Feb-2024	4032.60	4044.60	4044.60	3920.00	3963.45	3945.40	3961.43	1706	67.58	467	879	51.52
KIRLPNU	EQ	13-Feb-2024	678.85	699.00	699.00	667.35	689.85	685.45	682.39	82678	564.19	12281	34605	41.86
KITEX	EQ	13-Feb-2024	255.20	253.50	257.50	246.55	249.60	249.80	249.58	283170	706.74	11800	122494	43.26
KKCL	EQ	13-Feb-2024	752.30	755.00	755.00	733.05	742.00	741.25	741.83	22003	163.23	3141	12290	55.86
KLL	SM	13-Feb-2024	89.30	84.00	89.45	82.60	89.45	88.50	85.16	32000	27.25	20	20800	65.00
KMSUGAR	EQ	13-Feb-2024	33.55	33.35	33.65	32.15	33.50	33.35	33.02	419127	138.38	3943	124324	29.66
KNAGRI	SM	13-Feb-2024	136.95	136.00	137.50	134.00	134.00	134.00	135.28	8800	11.90	9	5600	63.64
KNRCON	EQ	13-Feb-2024	261.90	261.00	264.25	254.00	260.00	259.90	259.42	882469	2289.33	19017	392753	44.51
KODYTECH	SM	13-Feb-2024	979.50	979.00	979.00	944.10	944.10	944.10	968.18	4800	46.47	6	4800	100.00
KOHINOOR	BE	13-Feb-2024	41.85	41.85	42.40	39.75	41.85	40.45	40.88	62260	25.45	573	-	-
KOKUYOCMLN	EQ	13-Feb-2024	127.90	128.00	132.00	125.60	131.50	131.55	129.55	98910	128.14	2616	51209	51.77
KOLTEPATIL	EQ	13-Feb-2024	481.40	485.00	491.85	475.10	481.60	479.95	483.71	137426	664.74	10132	88519	64.41
KONSTELEC	SM	13-Feb-2024	244.30	232.00	264.00	213.20	254.80	252.60	233.62	362000	845.71	175	238000	65.75
KONTOR	SM	13-Feb-2024	80.05	80.15	80.15	80.10	80.10	80.10	80.13	2400	1.92	2	2400	100.00
KOPRAN	EQ	13-Feb-2024	254.15	256.20	262.50	249.00	255.00	253.30	254.20	361405	918.70	15200	116762	32.31
KORE	SM	13-Feb-2024	400.00	400.00	400.00	393.00	393.00	393.00	394.91	5500	21.72	7	5500	100.00
KOTAKALPHA	EQ	13-Feb-2024	43.72	43.87	44.77	42.56	44.77	44.60	43.62	457634	199.64	2480	263821	57.65
KOTAKBANK	EQ	13-Feb-2024	1709.55	1713.00	1745.10	1709.00	1733.00	1737.15	1730.31	4492334	77731.49	166991	1443742	32.14
KOTAKBKETF	EQ	13-Feb-2024	457.85	460.49	466.21	455.01	463.24	464.09	463.11	100820	466.91	1005	68475	67.92
KOTAKCONS	EQ	13-Feb-2024	99.04	99.04	99.50	96.93	97.43	97.51	97.77	6217	6.08	106	4870	78.33
KOTAKGOLD	EQ	13-Feb-2024	52.99	52.99	53.09	52.90	53.00	52.98	52.99	47398	25.12	736	38180	80.55
KOTAKIT	EQ	13-Feb-2024	39.91	40.19	40.20	39.59	40.06	40.17	40.02	42347	16.95	293	23947	56.55
KOTAKLIQ	EQ	13-Feb-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	149	1.49	6	116	77.85
KOTAKLOVOL	EQ	13-Feb-2024	18.06	18.43	18.43	18.06	18.19	18.18	18.19	208781	37.98	152	206425	98.87
KOTAKMID50	EQ	13-Feb-2024	138.67	138.71	138.77	136.58	138.05	138.47	137.72	16118	22.20	422	9277	57.56
KOTAKMNC	EQ	13-Feb-2024	24.55	24.58	24.74	24.25	24.66	24.68	24.66	5162	1.27	65	3052	59.12
KOTAKNIFTY	EQ	13-Feb-2024	233.21	233.20	234.97	231.56	234.58	234.31	233.79	12352	28.88	446	7223	58.48
KOTAKNV20	EQ	13-Feb-2024	137.04	134.30	138.79	134.30	138.26	138.04	137.43	19242	26.44	216	12116	62.97
KOTAKPSUBK	EQ	13-Feb-2024	661.25	667.95	670.58	648.09	667.92	667.55	665.23	173576	1154.69	1573	133637	76.99
KOTAKSILVE	EQ	13-Feb-2024	70.74	70.98	70.98	69.55	70.47	70.77	70.72	11349	8.03	78	9620	84.77
KOTARISUG	EQ	13-Feb-2024	60.45	61.00	61.40	56.70	59.80	59.40	59.50	495884	295.03	4768	214642	43.28
KOTHARIPET	EQ	13-Feb-2024	129.75	125.20	134.45	114.30	122.25	121.80	123.11	427514	526.30	9336	169063	39.55
KOTHARIPRO	EQ	13-Feb-2024	149.60	151.25	152.00	141.35	141.35	143.20	146.62	28012	41.07	2264	12863	45.92
KOTYARK	SM	13-Feb-2024	1176.50	1176.50	1212.90	1143.00	1207.00	1205.85	1176.75	14400	169.45	68	8600	59.72
KPIGREEN	EQ	13-Feb-2024	2012.65	1930.00	1950.00	1912.05	1912.05	1912.05	1921.05	274564	5274.51	9870	152167	55.42
KPIL	EQ	13-Feb-2024	866.15	869.90	930.00	848.90	928.35	900.05	879.13	193967	1705.22	15761	81272	41.90
KPITTECH	EQ	13-Feb-2024	1708.00	1703.60	1709.95	1575.70	1586.50	1588.60	1611.30	1741851	28066.41	122892	773095	44.38
KPRMILL	EQ	13-Feb-2024	746.20	746.10	752.00	723.90	735.00	736.30	733.43	119039	873.07	15080	54244	45.57
KRBL	EQ	13-Feb-2024	354.30	354.30	357.30	331.65	335.70	338.50	341.83	907154	3100.93	34239	226176	24.93
KREBSBIO	EQ	13-Feb-2024	73.50	73.50	75.00	71.15	71.85	71.90	72.41	10507	7.61	165	6840	65.10
KRIDHANINF	BE	13-Feb-2024	5.00	4.75	5.00	4.75	4.80	4.80	4.78	113592	5.44	196	-	-
KRISHANA	EQ	13-Feb-2024	221.15	223.95	224.90	210.00	214.00	212.35	215.28	70983	152.81	2399	43213	60.88
KRISHCA	SM	13-Feb-2024	238.60	240.00	251.00	238.95	251.00	251.00	245.14	14000	34.32	28	11500	82.14
KRISHIVAL	SM	13-Feb-2024	259.35	259.35	259.35	259.35	259.35	259.35	259.35	500	1.30	1	500	100.00
KRISHNADEF	SM	13-Feb-2024	366.60	360.00	362.75	350.00	354.75	355.55	355.95	17500	62.29	33	11500	65.71
KRITI	EQ	13-Feb-2024	150.05	152.40	157.35	146.65	151.95	151.85	150.93	368199	555.72	15387	131551	35.73
KRITIKA	BE	13-Feb-2024	14.65	14.90	14.90	14.90	14.90	14.90	14.90	581194	86.60	895	-	-
KRITINUT	EQ	13-Feb-2024	110.95	108.00	112.00	103.35	106.20	106.95	106.90	60654	64.84	1429	36894	60.83
KRSNAA	EQ	13-Feb-2024	692.20	682.00	708.85	665.00	697.00	702.15	686.43	89303	613.00	8310	46632	52.22
KSB	EQ	13-Feb-2024	3585.25	3650.00	3815.00	3649.25	3780.00	3774.95	3748.29	95484	3579.01	24589	16607	17.39
KSCL	EQ	13-Feb-2024	664.50	667.85	668.80	656.05	661.00	659.35	661.21	74316	491.38	6988	38685	52.05
KSHITIJPOL	BE	13-Feb-2024	6.30	6.30	6.50	6.15	6.35	6.30	6.27	424378	26.59	566	-	-
KSL	EQ	13-Feb-2024	726.50	724.75	777.00	701.30	775.00	770.80	754.99	391114	2952.89	27512	102768	26.28
KSOLVES	EQ	13-Feb-2024	1193.80	1178.00	1213.70	1162.95	1194.85	1185.15	1183.85	16915	200.25	5007	8844	52.28
KTKBANK	EQ	13-Feb-2024	238.05	238.00	242.90	230.05	242.60	241.75	237.33	1154260	2739.38	26172	415345	35.98
KUANTUM	EQ	13-Feb-2024	157.40	159.70	159.70	155.40	155.80	156.90	157.06	117602	184.70	3787	61416	52.22
L&TFH	EQ	13-Feb-2024	166.75	167.00	171.10	164.70	170.50	170.60	168.76	3999511	6749.51	33799	1468209	36.71
LAGNAM	EQ	13-Feb-2024	123.90	126.15	148.65	117.30	144.50	145.05	140.99	760891	1072.81	6972	327674	43.06
LAL	BE	13-Feb-2024	406.10	426.40	426.40	400.00	426.40	426.40	419.37	23633	99.11	754	-	-
LALPATHLAB	EQ	13-Feb-2024	2458.75	2445.05	2484.70	2432.30	2475.00	2477.05	2466.20	77022	1899.51	8669	22762	29.55
LAMBODHARA	EQ	13-Feb-2024	163.90	163.00	164.00	151.60	158.00	157.45	156.60	53345	83.54	1971	32838	61.56
LANDMARK	EQ	13-Feb-2024	746.30	758.00	760.30	710.00	720.00	718.95	724.37	159782	1157.41	14897	88694	55.51
LAOPALA	EQ	13-Feb-2024	360.55	358.00	362.00	352.10	359.50	360.95	357.39	104796	374.53	8147	37494	35.78
LASA	EQ	13-Feb-2024	31.20	31.20	31.60	29.80	30.05	30.20	30.20	97827	29.54	622	65429	66.88
LATENTVIEW	EQ	13-Feb-2024	512.80	514.70	514.70	490.15	509.55	511.70	504.74	921713	4652.30	33429	296825	32.20
LATTEYS	BE	13-Feb-2024	19.30	18.35	18.80	18.35	18.50	18.50	18.42	204867	37.74	974	-	-
LAURUSLABS	EQ	13-Feb-2024	390.90	392.45	394.25	385.50	393.00	392.40	391.25	1198771	4690.21	17437	701945	58.56
LAWSIKHO	SM	13-Feb-2024	318.20	308.10	317.60	290.55	312.00	309.75	305.57	57000	174.17	57	44000	77.19
LAXMICOT	EQ	13-Feb-2024	27.20	26.60	31.80	25.50	30.70	30.50	30.20	252758	76.34	1240	95797	37.90
LAXMIMACH	EQ	13-Feb-2024	13616.60	13621.00	13992.00	13544.40	13980.00	13948.90	13712.20	4248	582.49	1108	2369	55.77
LCCINFOTEC	BE	13-Feb-2024	2.95	3.05	3.05	2.80	2.90	3.00	2.91	136022	3.96	377	-	-
LEMERITE	SM	13-Feb-2024	56.40	57.90	59.50	56.15	58.00	59.00	57.17	67200	38.42	36	43200	64.29
LEMONTREE	EQ	13-Feb-2024	132.00	132.00	133.30	126.65	128.90	128.80	128.85	3309306	4263.89	35823	1431656	43.26
LEXUS	EQ	13-Feb-2024	41.45	41.90	42.45	40.05	40.85	40.90	40.88	11476	4.69	210	8008	69.78
LFIC	EQ	13-Feb-2024	205.65	198.05	202.85	190.20	190.20	192.30	195.65	12974	25.38	653	7354	56.68
LGBBROSLTD	EQ	13-Feb-2024	1216.75	1215.00	1222.80	1167.05	1183.00	1177.75	1180.95	47885	565.50	9223	21191	44.25
LGBFORGE	EQ	13-Feb-2024	12.50	12.25	12.30	11.90	12.20	12.15	12.01	401909	48.26	1342	201526	50.14
LGHL	EQ	13-Feb-2024	181.00	181.00	181.00	180.00	180.00	180.00	180.29	17	0.03	7	17	100.00
LIBAS	EQ	13-Feb-2024	23.40	23.40	23.50	20.95	21.75	22.05	22.21	347715	77.22	1331	209025	60.11
LIBERTSHOE	BE	13-Feb-2024	320.90	312.05	323.00	309.85	318.00	317.80	315.85	20834	65.80	376	-	-
LICHSGFIN	EQ	13-Feb-2024	620.45	616.00	632.60	614.15	630.00	631.00	625.03	2821807	17637.10	101839	1138778	40.36
LICI	EQ	13-Feb-2024	1022.45	1029.75	1043.30	979.95	1014.00	1011.45	1005.31	8474155	85191.60	211094	2291084	27.04
LICMFGOLD	EQ	13-Feb-2024	5690.65	5685.15	5699.95	5656.00	5675.00	5675.00	5675.85	383	21.74	157	344	89.82
LICNETFGSC	EQ	13-Feb-2024	24.84	24.85	24.89	24.51	24.89	24.86	24.83	9604	2.38	143	5804	60.43
LICNETFN50	EQ	13-Feb-2024	235.19	235.18	236.63	234.79	236.63	236.63	235.96	294	0.69	30	183	62.24
LICNETFSEN	EQ	13-Feb-2024	778.60	778.00	778.00	778.00	778.00	778.00	778.00	1	0.01	1	1	100.00
LICNFNHGP	EQ	13-Feb-2024	236.13	235.99	238.02	233.01	238.02	238.02	235.22	5783	13.60	149	1061	18.35
LIKHITHA	EQ	13-Feb-2024	260.70	261.60	286.20	251.20	258.00	253.65	267.04	876823	2341.50	23742	212861	24.28
LINC	EQ	13-Feb-2024	532.00	522.30	543.00	501.15	520.00	521.35	527.07	64229	338.53	8596	29591	46.07
LINCOLN	EQ	13-Feb-2024	627.15	630.00	645.00	622.60	639.10	637.15	632.57	58421	369.56	6753	21826	37.36
LINDEINDIA	EQ	13-Feb-2024	5568.15	5568.15	5599.95	5415.00	5490.00	5479.75	5498.13	16632	914.45	4688	7121	42.82
LIQUID	EQ	13-Feb-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	811412	8114.12	212	661095	81.47
LIQUIDBEES	EQ	13-Feb-2024	1000.00	1000.00	1001.00	999.99	1000.01	1000.00	1000.00	2236398	22363.98	13533	1754545	78.45
LIQUIDCASE	EQ	13-Feb-2024	100.55	100.58	100.58	100.56	100.58	100.56	100.58	1249546	1256.76	573	919897	73.62
LIQUIDETF	EQ	13-Feb-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	374620	3746.20	320	262364	70.03
LIQUIDIETF	EQ	13-Feb-2024	999.99	1000.00	1000.01	999.98	1000.00	999.99	1000.00	1147386	11473.85	422	842776	73.45
LIQUIDSBI	EQ	13-Feb-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	999.99	4562	45.62	14	4559	99.93
LLOYDS	SM	13-Feb-2024	87.95	83.95	85.00	83.55	85.00	85.00	83.84	8000	6.71	8	6000	75.00
LLOYDSENGG	EQ	13-Feb-2024	47.40	47.50	50.90	44.40	50.60	50.00	47.68	3656692	1743.34	13011	1950314	53.34
LLOYDSME	EQ	13-Feb-2024	547.05	547.10	549.60	529.50	531.30	531.95	535.99	171700	920.30	10756	90290	52.59
LODHA	EQ	13-Feb-2024	1032.60	1020.00	1068.40	1010.80	1048.00	1042.55	1038.16	518413	5381.97	39259	300428	57.95
LOKESHMACH	EQ	13-Feb-2024	376.75	384.00	385.40	337.50	355.00	357.75	357.64	163824	585.89	14168	67213	41.03
LORDSCHLO	EQ	13-Feb-2024	129.95	134.30	134.30	127.55	131.50	131.15	129.73	17255	22.38	1299	10400	60.27
LOTUSEYE	EQ	13-Feb-2024	70.20	70.20	73.00	67.30	69.90	69.35	69.49	12676	8.81	293	6098	48.11
LOVABLE	EQ	13-Feb-2024	140.40	138.95	138.95	133.35	135.30	135.40	135.47	43732	59.25	896	23995	54.87
LOWVOL	EQ	13-Feb-2024	178.23	177.33	179.95	177.23	179.95	179.75	178.47	671	1.20	25	318	47.39
LOWVOLIETF	EQ	13-Feb-2024	191.29	197.05	197.05	190.93	192.90	192.85	192.71	167913	323.58	530	162767	96.94
LOYALTEX	EQ	13-Feb-2024	652.45	659.75	675.00	646.00	650.00	650.00	656.38	335	2.20	33	296	88.36
LPDC	EQ	13-Feb-2024	10.15	9.70	10.10	9.65	9.85	9.80	9.83	183703	18.06	697	79133	43.08
LRRPL	SM	13-Feb-2024	35.85	35.95	35.95	34.05	34.35	34.35	34.45	18000	6.20	4	12000	66.67
LT	EQ	13-Feb-2024	3299.55	3312.00	3338.55	3284.10	3316.25	3321.50	3319.88	2151493	71427.04	169600	1480228	68.80
LTFOODS	EQ	13-Feb-2024	181.40	182.45	183.55	175.35	180.55	179.45	179.27	773306	1386.27	25776	332268	42.97
LTGILTBEES	EQ	13-Feb-2024	25.18	25.19	25.20	25.17	25.19	25.19	25.19	968891	244.07	490	801763	82.75
LTIM	EQ	13-Feb-2024	5516.50	5515.95	5575.00	5469.20	5570.00	5557.15	5540.04	256808	14227.27	41517	125820	48.99
LTTS	EQ	13-Feb-2024	5571.40	5575.00	5632.00	5482.50	5624.00	5615.20	5570.44	106865	5952.86	15936	36472	34.13
LUMAXIND	EQ	13-Feb-2024	2260.15	2260.05	2290.65	2174.75	2221.00	2225.15	2233.65	14573	325.51	6043	6380	43.78
LUMAXTECH	EQ	13-Feb-2024	388.90	390.70	435.00	374.55	420.50	416.60	417.89	1389168	5805.14	59032	325427	23.43
LUPIN	EQ	13-Feb-2024	1594.45	1599.15	1613.00	1584.35	1612.50	1608.75	1596.84	1330003	21238.00	51121	757627	56.96
LUXIND	EQ	13-Feb-2024	1210.55	1215.00	1235.95	1185.20	1209.45	1202.15	1203.77	74247	893.76	9688	35312	47.56
LXCHEM	EQ	13-Feb-2024	255.30	258.60	258.60	250.90	255.50	255.65	254.29	355002	902.72	11170	160046	45.08
LYKALABS	EQ	13-Feb-2024	124.25	126.00	129.25	119.90	127.35	127.30	125.73	79367	99.79	1314	41104	51.79
LYPSAGEMS	EQ	13-Feb-2024	8.40	8.75	8.80	8.00	8.00	8.00	8.34	584602	48.78	538	329123	56.30
M&M	EQ	13-Feb-2024	1660.45	1670.00	1679.40	1623.45	1650.00	1646.75	1649.01	2075130	34219.16	111100	1141291	55.00
M&MFIN	EQ	13-Feb-2024	280.55	282.00	287.00	275.80	286.20	286.55	283.74	2056479	5835.12	18208	816452	39.70
M&MFIN	N2	13-Feb-2024	1082.06	1082.00	1082.00	1070.00	1081.00	1078.15	1074.96	1046	11.24	13	902	86.23
M&MFIN	N3	13-Feb-2024	1950.00	1951.00	1951.00	1951.00	1951.00	1951.00	1951.00	25	0.49	1	25	100.00
MAANALU	EQ	13-Feb-2024	154.10	159.00	164.90	151.10	162.25	160.80	156.16	213049	332.71	8844	110222	51.74
MACPOWER	BE	13-Feb-2024	960.75	941.55	941.55	941.55	941.55	941.55	941.55	2886	27.17	66	-	-
MADHAV	BE	13-Feb-2024	57.35	57.40	57.90	54.50	54.50	54.70	55.03	13971	7.69	126	-	-
MADHAVBAUG	SM	13-Feb-2024	190.60	191.00	191.00	191.00	191.00	191.00	191.00	800	1.53	2	800	100.00
MADHUCON	BE	13-Feb-2024	10.15	9.95	9.95	9.95	9.95	9.95	9.95	6620	0.66	21	-	-
MADHUSUDAN	SM	13-Feb-2024	113.15	111.20	112.90	111.00	111.75	111.85	111.79	42000	46.95	14	36000	85.71
MADRASFERT	EQ	13-Feb-2024	96.00	97.45	100.85	93.05	98.00	98.10	97.61	1174849	1146.82	13986	274434	23.36
MAFANG	EQ	13-Feb-2024	81.30	82.00	82.00	80.21	80.83	80.81	80.73	382256	308.61	6759	219294	57.37
MAGADSUGAR	EQ	13-Feb-2024	633.70	634.10	701.60	616.00	645.00	647.75	674.38	136908	923.28	9631	22861	16.70
MAGNUM	EQ	13-Feb-2024	63.55	65.50	65.50	60.95	64.40	64.20	63.56	196185	124.69	1457	106006	54.03
MAGNUM-RE	BE	13-Feb-2024	6.80	6.95	7.75	5.10	6.00	6.00	6.02	96665	5.81	361	-	-
MAGSON	SM	13-Feb-2024	115.20	110.00	121.00	110.00	121.00	120.45	116.08	30000	34.83	15	24000	80.00
MAHABANK	EQ	13-Feb-2024	55.30	55.85	58.50	54.30	57.90	58.00	57.10	68414310	39063.20	108734	12274184	17.94
MAHAPEXLTD	EQ	13-Feb-2024	137.35	138.95	142.15	132.55	141.00	140.95	137.12	24297	33.32	689	12114	49.86
MAHASTEEL	BE	13-Feb-2024	126.50	124.00	124.00	120.20	120.20	120.20	120.45	24336	29.31	203	-	-
MAHEPC	EQ	13-Feb-2024	131.80	132.00	138.55	130.60	138.25	137.50	135.16	105175	142.15	3343	42396	40.31
MAHESHWARI	EQ	13-Feb-2024	74.65	74.65	75.10	72.15	73.20	73.30	73.69	35839	26.41	301	25980	72.49
MAHICKRA	SM	13-Feb-2024	153.85	155.00	155.00	143.00	149.80	145.80	148.43	60000	89.06	18	43500	72.50
MAHKTECH	EQ	13-Feb-2024	12.54	12.55	12.88	12.50	12.84	12.83	12.75	1263730	161.12	2267	1064684	84.25
MAHLIFE	EQ	13-Feb-2024	588.20	588.20	589.95	554.00	560.50	562.70	567.51	203434	1154.50	14502	89488	43.99
MAHLOG	EQ	13-Feb-2024	376.30	374.00	381.45	366.55	379.95	379.60	375.61	146457	550.11	12030	58188	39.73
MAHSCOOTER	EQ	13-Feb-2024	7530.25	7567.95	7598.35	7451.00	7479.85	7480.45	7506.34	3176	238.40	1020	2159	67.98
MAHSEAMLES	EQ	13-Feb-2024	931.65	935.85	986.25	918.95	964.50	965.45	954.72	100531	959.79	11456	48895	48.64
MAITHANALL	EQ	13-Feb-2024	1033.10	1036.00	1040.05	1007.95	1025.00	1019.95	1019.75	92389	942.14	9560	45130	48.85
MAITREYA	SM	13-Feb-2024	170.00	178.50	178.50	161.50	178.50	176.90	169.35	54400	92.13	33	38400	70.59
MAKEINDIA	EQ	13-Feb-2024	115.10	115.09	115.23	113.94	115.19	115.18	114.74	8754	10.04	301	5448	62.23
MAKS	ST	13-Feb-2024	92.50	89.00	89.00	87.90	87.90	87.90	88.45	3000	2.65	2	3000	100.00
MAL	SM	13-Feb-2024	48.55	48.05	48.05	47.10	47.60	47.60	47.77	11200	5.35	7	9600	85.71
MALLCOM	EQ	13-Feb-2024	1044.55	996.05	1016.95	924.20	931.05	934.35	958.51	68020	651.98	7935	43405	63.81
MALUPAPER	BE	13-Feb-2024	49.60	50.60	50.60	47.15	47.60	47.50	47.47	38610	18.33	303	-	-
MANAKALUCO	BE	13-Feb-2024	34.45	34.00	34.00	32.75	32.75	32.75	32.79	33298	10.92	381	-	-
MANAKCOAT	EQ	13-Feb-2024	35.40	36.05	37.20	32.40	34.25	34.45	34.66	255559	88.58	1756	132610	51.89
MANAKSIA	EQ	13-Feb-2024	121.90	118.50	119.80	111.00	112.45	112.75	114.03	434397	495.35	7411	195255	44.95
MANAKSTEEL	BE	13-Feb-2024	79.90	75.90	76.40	75.90	75.90	75.90	75.93	62895	47.75	621	-	-
MANALIPETC	EQ	13-Feb-2024	73.60	71.30	71.90	67.65	68.65	68.85	69.23	1894466	1311.62	12171	889244	46.94
MANAPPURAM	EQ	13-Feb-2024	174.90	176.00	179.55	172.85	177.30	177.60	177.11	8351768	14792.14	59029	3370934	40.36
MANAV	SM	13-Feb-2024	20.55	20.50	20.55	20.50	20.55	20.50	20.53	8000	1.64	2	8000	100.00
MANGALAM	EQ	13-Feb-2024	106.25	105.00	111.40	104.00	105.80	106.70	106.58	72826	77.62	857	35247	48.40
MANGCHEFER	EQ	13-Feb-2024	122.50	122.00	122.60	116.50	116.90	117.65	118.58	983506	1166.29	10235	540036	54.91
MANGLMCEM	EQ	13-Feb-2024	645.25	647.00	648.80	610.30	623.00	621.60	626.91	94685	593.59	15080	34001	35.91
MANINDS	BE	13-Feb-2024	406.00	410.25	416.00	386.00	390.00	392.45	394.77	124442	491.25	1529	-	-
MANINFRA	EQ	13-Feb-2024	216.45	215.00	217.85	207.50	212.00	212.85	212.77	662773	1410.15	16273	362213	54.65
MANKIND	EQ	13-Feb-2024	2211.15	2192.30	2205.85	2140.00	2180.10	2176.50	2173.02	489598	10639.08	40348	302303	61.75
MANOMAY	BE	13-Feb-2024	188.50	181.10	192.90	181.10	192.90	192.90	184.70	2416	4.46	60	-	-
MANORAMA	EQ	13-Feb-2024	1821.45	1840.00	1884.60	1756.00	1771.50	1791.45	1797.90	10189	183.19	2253	4982	48.90
MANORG	EQ	13-Feb-2024	353.25	358.40	358.40	345.10	355.00	351.85	350.52	8876	31.11	881	4874	54.91
MANUGRAPH	BE	13-Feb-2024	26.95	26.95	26.95	25.60	25.60	25.60	25.65	43778	11.23	167	-	-
MANYAVAR	EQ	13-Feb-2024	956.35	955.00	968.95	933.00	955.00	955.30	952.00	180044	1714.01	22033	96751	53.74
MAPMYINDIA	EQ	13-Feb-2024	1837.95	1840.05	1864.70	1798.00	1817.95	1821.05	1820.96	67265	1224.87	11174	26101	38.80
MARALOVER	EQ	13-Feb-2024	77.05	77.05	79.95	74.50	79.95	78.70	77.07	65394	50.40	1424	26314	40.24
MARATHON	EQ	13-Feb-2024	366.15	368.20	377.10	360.20	371.05	372.25	368.11	49342	181.63	5541	23086	46.79
MARCO	SM	13-Feb-2024	53.10	52.50	53.85	52.50	53.75	53.75	53.01	24000	12.72	8	18000	75.00
MARICO	EQ	13-Feb-2024	525.20	526.00	528.55	523.00	525.80	525.15	525.35	718699	3775.67	21885	452187	62.92
MARINE	EQ	13-Feb-2024	106.90	106.05	106.05	101.55	101.55	102.55	102.78	459743	472.54	2270	263603	57.34
MARINETRAN	SM	13-Feb-2024	38.00	34.20	36.75	34.20	35.70	35.70	35.35	28000	9.90	7	12000	42.86
MARKSANS	EQ	13-Feb-2024	146.55	146.90	161.70	138.50	160.00	157.95	153.94	5133189	7902.18	62007	1627151	31.70
MARSHALL	EQ	13-Feb-2024	41.80	41.05	43.25	40.60	41.70	41.25	41.34	61613	25.47	316	26112	42.38
MARUTI	EQ	13-Feb-2024	10709.70	10730.00	10830.00	10640.15	10803.35	10794.50	10769.31	397979	42859.57	65269	246260	61.88
MASFIN	EQ	13-Feb-2024	992.10	997.90	998.90	970.00	975.00	973.55	978.84	65527	641.41	7849	39750	60.66
MASPTOP50	EQ	13-Feb-2024	37.75	37.69	37.75	37.25	37.69	37.69	37.57	89425	33.60	806	63941	71.50
MASTEK	EQ	13-Feb-2024	2843.45	2843.45	2890.35	2772.70	2870.00	2874.50	2821.54	49186	1387.80	9323	24644	50.10
MASTER	SM	13-Feb-2024	147.00	144.00	144.00	144.00	144.00	144.00	144.00	1000	1.44	1	1000	100.00
MATRIMONY	EQ	13-Feb-2024	541.85	540.00	540.00	523.30	531.00	531.10	529.43	21397	113.28	2355	10635	49.70
MAWANASUG	EQ	13-Feb-2024	103.70	102.20	103.45	99.45	100.80	100.35	100.92	218158	220.17	3433	109086	50.00
MAXESTATES	EQ	13-Feb-2024	276.30	275.00	275.20	266.00	274.80	270.95	270.58	62385	168.80	6032	37126	59.51
MAXHEALTH	EQ	13-Feb-2024	875.90	880.00	910.00	872.10	897.00	899.10	896.44	2698960	24194.59	71388	1373585	50.89
MAXIND	BE	13-Feb-2024	190.95	181.55	199.00	181.40	197.00	195.50	184.64	71237	131.54	867	-	-
MAXPOSURE	SM	13-Feb-2024	88.85	87.55	101.75	80.00	98.95	98.15	92.66	348000	322.45	84	128000	36.78
MAYURUNIQ	EQ	13-Feb-2024	523.90	523.90	524.10	505.05	511.00	512.40	512.21	66708	341.68	5295	33484	50.19
MAZDA	EQ	13-Feb-2024	1521.20	1573.00	1594.00	1466.05	1536.00	1523.25	1521.58	32979	501.80	7065	6626	20.09
MAZDOCK	EQ	13-Feb-2024	2182.00	2255.00	2260.00	2137.05	2158.00	2147.20	2193.21	2004563	43964.34	135724	451808	22.54
MBAPL	EQ	13-Feb-2024	252.80	260.00	264.10	241.35	248.00	246.35	248.96	58900	146.64	2074	43624	74.06
MBECL	BE	13-Feb-2024	5.95	5.65	5.65	5.65	5.65	5.65	5.65	121745	6.88	101	-	-
MBLINFRA	BE	13-Feb-2024	52.45	51.40	51.40	51.40	51.40	51.40	51.40	75063	38.58	135	-	-
MCDOWELL-N	EQ	13-Feb-2024	1095.45	1095.00	1116.00	1075.00	1112.10	1113.45	1104.16	1031556	11390.04	39453	607462	58.89
MCL	BE	13-Feb-2024	37.75	36.65	38.25	36.30	37.40	37.10	36.78	22679	8.34	194	-	-
MCLEODRUSS	EQ	13-Feb-2024	28.55	28.25	28.60	26.55	27.70	27.65	27.62	816373	225.46	2318	372776	45.66
MCON	SM	13-Feb-2024	140.40	140.00	140.00	137.00	137.00	137.00	138.25	4000	5.53	4	4000	100.00
MCX	EQ	13-Feb-2024	3488.95	3488.85	3569.85	3370.00	3425.00	3418.35	3454.37	1203322	41567.17	101491	183074	15.21
MDL	ST	13-Feb-2024	86.85	86.85	86.85	86.80	86.80	86.80	86.81	14000	12.15	4	14000	100.00
MEDANTA	EQ	13-Feb-2024	1346.50	1346.50	1358.80	1322.50	1349.95	1349.70	1346.41	544219	7327.45	29627	305710	56.17
MEDIASSIST	EQ	13-Feb-2024	497.85	489.95	539.70	488.45	512.10	515.10	514.97	759109	3909.20	40533	332224	43.76
MEDICAMEQ	EQ	13-Feb-2024	485.55	485.45	582.00	470.05	518.35	525.90	541.79	309299	1675.76	17113	82010	26.51
MEDICO	EQ	13-Feb-2024	81.95	81.05	82.55	79.35	80.50	82.25	81.58	444182	362.38	2069	71149	16.02
MEDPLUS	EQ	13-Feb-2024	623.05	624.45	624.45	607.00	616.00	612.40	613.13	182283	1117.62	13029	94615	51.91
MEGAFLEX	ST	13-Feb-2024	36.70	36.70	36.70	36.70	36.70	36.70	36.70	3000	1.10	1	3000	100.00
MEGASOFT	BE	13-Feb-2024	65.90	63.25	65.60	62.60	62.60	62.60	62.78	169095	106.16	330	-	-
MEGASTAR	EQ	13-Feb-2024	335.80	345.00	345.00	312.00	327.00	321.90	326.70	29426	96.14	2359	18615	63.26
MEGATHERM	ST	13-Feb-2024	265.20	278.45	278.45	260.00	278.45	278.45	276.76	980400	2713.39	575	928800	94.74
MELSTAR	BZ	13-Feb-2024	5.40	5.30	5.30	5.30	5.30	5.30	5.30	2297	0.12	10	-	-
MENONBE	EQ	13-Feb-2024	133.05	134.70	135.00	129.50	132.75	134.00	132.38	88610	117.30	3019	37947	42.82
MEP	BE	13-Feb-2024	20.65	20.65	21.00	19.65	19.65	19.65	19.88	933759	185.66	598	-	-
METROBRAND	EQ	13-Feb-2024	1100.20	1100.30	1118.00	1069.00	1104.00	1104.30	1102.73	216011	2382.02	34698	139950	64.79
METROPOLIS	EQ	13-Feb-2024	1667.40	1667.40	1734.25	1645.60	1706.35	1708.90	1703.13	484863	8257.85	36449	172661	35.61
MFSL	EQ	13-Feb-2024	962.15	966.30	984.50	949.90	975.45	979.25	972.43	867305	8433.91	45556	442786	51.05
MGEL	EQ	13-Feb-2024	20.90	20.90	20.90	20.00	20.45	20.30	20.36	176729	35.98	701	128218	72.55
MGL	EQ	13-Feb-2024	1451.75	1459.40	1479.15	1435.70	1476.85	1476.80	1462.81	404130	5911.65	25861	154073	38.12
MHHL	SM	13-Feb-2024	61.10	60.05	60.50	60.00	60.50	60.50	60.14	7500	4.51	5	7500	100.00
MHLXMIRU	BE	13-Feb-2024	275.90	282.00	282.00	265.10	275.00	275.00	266.63	56	0.15	7	-	-
MHRIL	EQ	13-Feb-2024	392.90	392.00	402.40	385.00	399.85	398.90	394.06	193363	761.96	15944	88931	45.99
MICEL	EQ	13-Feb-2024	39.60	40.90	41.00	36.15	39.90	39.90	38.66	543265	210.04	3904	228812	42.12
MICROPRO	SM	13-Feb-2024	52.30	52.35	52.35	51.00	51.00	51.05	51.45	9600	4.94	6	9600	100.00
MID150BEES	EQ	13-Feb-2024	180.24	185.65	185.66	177.10	180.80	180.48	179.60	465209	835.52	5163	208151	44.74
MIDCAPETF	EQ	13-Feb-2024	17.71	18.25	18.25	17.43	17.80	17.79	17.74	1405755	249.31	4355	1146486	81.56
MIDCAPIETF	EQ	13-Feb-2024	180.06	180.06	181.48	177.33	180.77	180.23	179.27	91307	163.68	835	45555	49.89
MIDHANI	EQ	13-Feb-2024	402.10	400.00	414.95	391.00	410.05	410.10	405.52	1275583	5172.69	50817	319598	25.06
MIDSELIETF	EQ	13-Feb-2024	145.93	145.70	146.74	144.76	146.22	146.23	145.48	61427	89.36	173	20807	33.87
MINDACORP	EQ	13-Feb-2024	399.15	396.90	408.30	386.10	404.90	405.20	398.29	654080	2605.10	24349	347530	53.13
MINDSPACE	RR	13-Feb-2024	330.13	332.80	335.99	325.00	334.37	334.77	333.51	83855	279.66	1844	63168	75.33
MINDTECK	EQ	13-Feb-2024	211.70	212.00	216.75	202.60	215.85	214.65	211.42	58558	123.80	5164	21783	37.20
MIRCELECTR	EQ	13-Feb-2024	26.40	26.75	26.95	24.15	25.30	25.35	25.41	1399870	355.64	3611	824038	58.87
MIRZAINT	BE	13-Feb-2024	50.25	50.00	50.90	47.75	48.75	49.00	48.71	197526	96.21	1896	-	-
MITCON	BE	13-Feb-2024	145.00	146.00	151.90	142.05	144.90	144.00	146.52	31111	45.59	172	-	-
MITTAL	EQ	13-Feb-2024	3.05	3.15	3.20	2.65	2.70	2.70	2.84	21667508	615.40	8549	11702783	54.01
MKPL	BE	13-Feb-2024	42.95	43.85	43.85	41.20	43.85	42.70	42.43	94696	40.18	848	-	-
MMFL	EQ	13-Feb-2024	866.90	871.25	880.60	851.00	865.00	857.90	863.51	36088	311.63	4428	22807	63.20
MMP	EQ	13-Feb-2024	264.70	264.70	270.90	257.55	265.00	264.45	263.06	32693	86.00	2648	18630	56.98
MMTC	EQ	13-Feb-2024	81.45	77.40	77.40	77.40	77.40	77.40	77.40	633580	490.39	7423	583565	92.11
MODIRUBBER	BE	13-Feb-2024	91.20	91.00	91.00	86.65	87.90	87.85	87.17	5142	4.48	111	-	-
MODISONLTD	EQ	13-Feb-2024	132.60	133.50	148.00	126.00	131.85	130.90	135.62	250546	339.79	9040	99785	39.83
MOGSEC	EQ	13-Feb-2024	54.40	54.47	54.47	54.37	54.38	54.37	54.41	2712	1.48	30	2619	96.57
MOHEALTH	EQ	13-Feb-2024	35.40	36.11	36.11	35.30	35.86	35.56	35.56	24488	8.71	301	16409	67.01
MOHITIND	EQ	13-Feb-2024	20.70	20.80	21.30	19.90	20.05	20.05	20.27	31217	6.33	229	19728	63.20
MOIL	EQ	13-Feb-2024	288.85	291.00	294.90	278.00	287.60	287.90	288.13	1864200	5371.35	46368	503405	27.00
MOKSH	EQ	13-Feb-2024	18.70	18.25	20.35	18.05	18.95	18.85	19.13	794927	152.09	2055	449770	56.58
MOL	EQ	13-Feb-2024	79.20	79.80	83.55	77.20	82.00	82.55	81.22	1500765	1218.99	9254	497929	33.18
MOLDTECH	EQ	13-Feb-2024	224.10	227.10	229.70	216.10	225.00	221.75	221.53	154996	343.37	10959	71001	45.81
MOLDTKPAC	EQ	13-Feb-2024	872.25	859.15	883.95	858.55	882.70	882.25	877.58	56250	493.64	9629	37637	66.91
MOLOWVOL	EQ	13-Feb-2024	34.28	34.34	35.00	34.16	35.00	34.97	34.46	34693	11.96	73	32951	94.98
MOM100	EQ	13-Feb-2024	50.94	51.37	51.47	50.10	51.08	51.04	50.60	399739	202.25	2876	204319	51.11
MOM30IETF	EQ	13-Feb-2024	29.48	29.78	31.00	29.31	29.61	29.73	29.57	452272	133.75	1288	141834	31.36
MOM50	EQ	13-Feb-2024	220.82	220.81	221.49	219.29	221.32	221.39	220.89	4430	9.79	77	3756	84.79
MOMENTUM	EQ	13-Feb-2024	29.73	29.80	29.80	29.17	29.62	29.61	29.49	138090	40.72	616	106280	76.96
MOMOMENTUM	EQ	13-Feb-2024	58.88	59.00	59.37	58.48	59.01	59.27	59.10	97853	57.83	442	87487	89.41
MON100	EQ	13-Feb-2024	144.68	145.68	145.68	143.11	143.40	143.30	143.51	551029	790.79	7207	357049	64.80
MONARCH	EQ	13-Feb-2024	635.75	634.95	663.45	625.00	651.00	655.60	645.48	111587	720.28	7074	39069	35.01
MONIFTY500	EQ	13-Feb-2024	19.86	19.87	20.17	19.56	19.89	19.86	19.80	177331	35.12	840	145584	82.10
MONOPHARMA	SM	13-Feb-2024	63.00	63.00	66.00	60.00	66.00	65.15	62.22	44000	27.38	11	36000	81.82
MONQ50	EQ	13-Feb-2024	58.38	58.35	58.99	57.99	58.11	58.32	58.53	20981	12.28	347	10909	51.99
MONTECARLO	EQ	13-Feb-2024	660.90	664.95	678.80	650.00	674.90	675.10	664.47	18667	124.04	2677	8518	45.63
MOQUALITY	EQ	13-Feb-2024	170.21	173.70	176.76	168.01	170.83	170.77	170.66	7516	12.83	170	4103	54.59
MORARJEE	BE	13-Feb-2024	26.35	25.30	26.25	25.05	25.05	25.20	25.25	55621	14.04	195	-	-
MOREPENLAB	EQ	13-Feb-2024	48.95	49.50	50.50	47.10	50.05	50.15	49.18	7372240	3625.41	18796	2094415	28.41
MOS	SM	13-Feb-2024	132.00	129.30	129.30	122.75	125.00	124.85	125.35	120000	150.42	65	80000	66.67
MOTHERSON	EQ	13-Feb-2024	114.40	118.40	118.40	109.90	115.15	115.45	114.58	27350662	31339.38	129359	12475756	45.61
MOTILALOFS	EQ	13-Feb-2024	1815.75	1832.00	1832.00	1705.25	1780.90	1770.45	1762.77	155960	2749.22	18042	80286	51.48
MOTISONS	EQ	13-Feb-2024	179.60	179.00	181.65	173.00	178.00	177.15	176.68	569534	1006.25	4710	390843	68.63
MOTOGENFIN	BE	13-Feb-2024	39.70	40.45	40.45	37.75	38.00	38.15	38.36	7626	2.93	96	-	-
MOVALUE	EQ	13-Feb-2024	89.80	91.60	91.99	88.00	89.50	89.69	89.23	100851	89.98	1614	62291	61.77
MPHASIS	EQ	13-Feb-2024	2601.00	2614.70	2632.95	2552.10	2627.00	2628.55	2598.96	188101	4888.67	23823	39055	20.76
MPSLTD	EQ	13-Feb-2024	1465.70	1473.00	1473.05	1426.00	1458.00	1457.65	1453.17	6520	94.75	1422	3347	51.33
MRF	EQ	13-Feb-2024	143802.75	144802.00	145406.50	142500.60	144421.90	144627.40	144094.84	15951	22984.57	13123	2046	12.83
MRO-TEK	EQ	13-Feb-2024	72.90	87.45	87.45	81.20	87.45	87.45	86.18	679163	585.29	2783	282920	41.66
MRPL	EQ	13-Feb-2024	184.95	183.95	187.70	179.00	182.35	182.70	183.01	3048091	5578.26	34409	583214	19.13
MSPL	BE	13-Feb-2024	28.95	28.40	28.40	28.40	28.40	28.40	28.40	424469	120.55	259	-	-
MSTCLTD	EQ	13-Feb-2024	884.00	870.00	936.85	870.00	895.65	894.45	904.79	967801	8756.61	56299	223246	23.07
MSUMI	EQ	13-Feb-2024	66.55	66.55	69.40	64.60	68.20	67.50	66.39	10542174	6998.60	54317	4922068	46.69
MTARTECH	EQ	13-Feb-2024	1929.90	1930.00	1944.90	1884.15	1919.90	1916.90	1917.80	122480	2348.92	17803	55750	45.52
MTEDUCARE	BE	13-Feb-2024	4.50	4.55	4.70	4.30	4.35	4.35	4.41	159118	7.02	180	-	-
MTNL	EQ	13-Feb-2024	43.25	43.20	43.70	38.95	38.95	38.95	40.13	14769942	5926.68	49507	5482428	37.12
MUFIN	EQ	13-Feb-2024	239.50	238.90	238.90	227.55	227.55	227.55	228.27	100947	230.43	923	82567	81.79
MUFTI	EQ	13-Feb-2024	244.75	245.80	245.80	237.35	237.90	238.45	239.44	292709	700.87	9305	171102	58.45
MUKANDLTD	EQ	13-Feb-2024	160.30	160.25	164.90	153.55	163.70	163.25	159.39	297394	474.01	13050	108642	36.53
MUKTAARTS	BE	13-Feb-2024	81.35	79.75	79.75	79.75	79.75	79.75	79.75	3466	2.76	11	-	-
MUNJALAU	EQ	13-Feb-2024	94.40	94.40	98.80	90.45	94.70	94.95	95.29	306448	292.01	2733	138169	45.09
MUNJALSHOW	EQ	13-Feb-2024	175.90	177.00	178.70	169.35	172.30	171.90	173.23	207398	359.27	10217	76602	36.93
MURUDCERA	BE	13-Feb-2024	50.75	49.75	50.00	49.75	50.00	50.00	49.87	17705	8.83	92	-	-
MUTHOOTCAP	EQ	13-Feb-2024	305.45	309.00	311.30	298.95	302.50	300.80	302.87	45418	137.56	2300	28977	63.80
MUTHOOTFIN	EQ	13-Feb-2024	1351.20	1351.25	1371.40	1345.55	1365.00	1367.40	1362.91	446582	6086.50	45784	164331	36.80
MUTHOOTMF	EQ	13-Feb-2024	233.30	234.05	238.50	233.20	235.00	234.40	235.24	317734	747.43	8855	156653	49.30
MVGJL	EQ	13-Feb-2024	317.55	272.00	288.90	254.05	268.80	265.15	266.21	650633	1732.03	16529	305949	47.02
MWL	SM	13-Feb-2024	123.60	122.30	126.00	122.05	125.95	124.20	124.58	157200	195.83	41	136800	87.02
NABARD	N2	13-Feb-2024	1191.30	1187.01	1187.50	1187.01	1187.50	1187.50	1187.36	375	4.45	6	325	86.67
NACLIND	EQ	13-Feb-2024	69.85	70.40	70.40	67.75	68.60	68.70	68.86	148978	102.59	2286	71927	48.28
NAGAFERT	EQ	13-Feb-2024	13.20	13.10	13.20	12.55	12.90	12.90	12.77	2493932	318.60	3027	1226662	49.19
NAGREE-RE	BE	13-Feb-2024	10.70	11.20	11.50	8.75	9.20	8.95	9.95	118409	11.78	391	-	-
NAGREEKCAP	BE	13-Feb-2024	18.50	19.40	19.40	19.40	19.40	19.40	19.40	5429	1.05	19	-	-
NAGREEKEXP	BE	13-Feb-2024	36.10	35.40	35.40	35.40	35.40	35.40	35.40	3285	1.16	20	-	-
NAHARCAP	EQ	13-Feb-2024	292.50	292.50	299.00	280.95	286.40	283.40	284.18	28222	80.20	1132	15632	55.39
NAHARINDUS	EQ	13-Feb-2024	131.60	132.20	134.90	128.10	133.00	132.35	131.87	97686	128.82	3293	38813	39.73
NAHARPOLY	EQ	13-Feb-2024	188.70	193.00	198.00	188.00	192.60	193.05	192.31	31440	60.46	1730	18051	57.41
NAHARSPING	EQ	13-Feb-2024	294.60	294.60	301.00	280.80	294.50	293.75	289.43	88333	255.66	8344	32155	36.40
NAM-INDIA	EQ	13-Feb-2024	480.10	480.10	482.60	471.50	477.25	475.25	474.72	699315	3319.78	36327	441677	63.16
NARMADA	BE	13-Feb-2024	27.40	27.40	28.40	26.05	28.00	27.35	26.51	41971	11.13	324	-	-
NATCOPHARM	EQ	13-Feb-2024	833.50	837.00	864.90	829.60	858.00	856.90	847.44	411955	3491.07	20005	192481	46.72
NATHBIOGEN	EQ	13-Feb-2024	205.10	208.10	209.95	202.05	209.80	208.85	206.39	31727	65.48	1766	16243	51.20
NATIONALUM	EQ	13-Feb-2024	143.20	142.15	144.50	137.35	141.70	141.95	141.46	31538855	44614.54	103745	8633477	27.37
NAUKRI	EQ	13-Feb-2024	5387.20	5386.10	5444.35	5260.60	5334.30	5341.60	5337.61	252090	13455.58	41378	69866	27.71
NAVA	EQ	13-Feb-2024	473.60	475.00	480.60	458.60	469.00	467.15	467.25	364621	1703.69	18784	171230	46.96
NAVINFLUOR	EQ	13-Feb-2024	3073.95	3100.00	3114.45	3030.00	3101.00	3103.50	3084.72	129061	3981.18	15487	47054	36.46
NAVINIFTY	EQ	13-Feb-2024	217.10	217.15	218.80	216.50	218.50	218.50	218.14	453	0.99	20	432	95.36
NAVKARCORP	EQ	13-Feb-2024	109.80	109.50	112.20	103.40	108.45	108.05	108.22	1881834	2036.46	11870	562479	29.89
NAVNETEDUL	EQ	13-Feb-2024	151.40	151.40	151.40	146.25	148.65	147.90	148.04	177989	263.50	5550	78461	44.08
NAZARA	EQ	13-Feb-2024	866.70	866.75	875.95	838.00	845.70	851.25	856.60	205279	1758.42	17369	65092	31.71
NBCC	EQ	13-Feb-2024	133.15	124.35	132.80	120.75	125.45	124.40	124.97	57656532	72051.70	264078	16169326	28.04
NBIFIN	EQ	13-Feb-2024	1843.75	1823.25	1824.00	1702.70	1730.00	1757.15	1749.37	826	14.45	313	446	54.00
NCC	EQ	13-Feb-2024	212.70	215.50	219.75	205.55	218.00	218.30	215.50	6773508	14597.10	66499	1937984	28.61
NCLIND	EQ	13-Feb-2024	238.05	239.15	241.35	229.55	235.90	234.30	235.10	250349	588.57	11652	92650	37.01
NDGL	BE	13-Feb-2024	2597.00	2590.00	2597.00	2580.00	2580.00	2580.00	2591.06	142	3.68	20	-	-
NDL	EQ	13-Feb-2024	33.85	32.75	34.70	32.15	32.15	32.20	32.63	603042	196.75	1617	348295	57.76
NDLVENTURE	EQ	13-Feb-2024	112.65	108.35	113.40	108.35	110.90	111.50	111.07	10698	11.88	232	4755	44.45
NDRAUTO	BE	13-Feb-2024	746.75	710.00	744.00	709.45	723.95	709.70	714.81	8361	59.77	492	-	-
NDTV	EQ	13-Feb-2024	245.55	248.75	253.95	237.60	250.95	250.60	246.66	730372	1801.56	21694	199252	27.28
NECCLTD	BE	13-Feb-2024	29.95	28.45	30.45	28.45	29.60	29.60	29.31	138269	40.53	590	-	-
NECLIFE	EQ	13-Feb-2024	34.65	35.00	35.80	33.85	34.85	35.05	34.54	1327372	458.44	5610	429954	32.39
NELCAST	EQ	13-Feb-2024	156.65	157.85	157.85	151.65	154.95	154.00	153.80	88113	135.51	4588	41724	47.35
NELCO	EQ	13-Feb-2024	749.70	752.00	757.15	734.15	748.00	743.00	744.03	68566	510.15	8668	26214	38.23
NEOGEN	EQ	13-Feb-2024	1291.60	1299.95	1304.40	1253.05	1265.65	1267.20	1267.80	41382	524.64	8439	21124	51.05
NESCO	EQ	13-Feb-2024	832.45	836.60	846.00	818.45	839.00	839.10	834.74	59795	499.13	8330	23947	40.05
NESTLEIND	EQ	13-Feb-2024	2459.05	2474.00	2476.60	2444.95	2456.00	2457.35	2463.21	310985	7660.21	43589	176000	56.59
NETF	EQ	13-Feb-2024	228.98	232.39	232.39	228.00	229.29	229.50	229.48	976	2.24	97	500	51.23
NETWEB	EQ	13-Feb-2024	1337.90	1339.90	1368.90	1295.00	1329.95	1326.80	1326.80	52746	699.83	8038	28051	53.18
NETWORK18	BE	13-Feb-2024	106.25	106.00	109.40	100.95	105.50	105.40	105.30	1060549	1116.71	3522	-	-
NEULANDLAB	EQ	13-Feb-2024	6453.10	6539.40	6570.70	6414.00	6414.00	6419.55	6447.56	29315	1890.10	10571	20751	70.79
NEWGEN	EQ	13-Feb-2024	757.20	757.00	757.00	719.35	719.35	719.35	721.31	150138	1082.97	7827	107481	71.59
NEWJAISA	SM	13-Feb-2024	119.40	120.00	120.00	118.00	120.00	119.00	119.80	30000	35.94	10	30000	100.00
NEXT50	EQ	13-Feb-2024	569.61	569.61	576.89	565.00	576.62	576.88	575.45	12942	74.47	57	12094	93.45
NEXT50IETF	EQ	13-Feb-2024	58.30	60.05	60.05	56.80	58.81	58.89	58.46	108079	63.18	1056	53098	49.13
NEXTMEDIA	BE	13-Feb-2024	6.05	6.05	6.05	6.00	6.00	6.00	6.01	4484	0.27	13	-	-
NFL	EQ	13-Feb-2024	97.95	98.90	102.40	95.30	101.90	101.35	99.73	5831815	5816.01	28060	1124292	19.28
NGIL	EQ	13-Feb-2024	57.35	57.95	58.05	55.00	58.00	57.10	56.67	33533	19.00	459	18398	54.87
NGLFINE	EQ	13-Feb-2024	1844.70	1847.00	1876.05	1788.65	1800.50	1802.25	1809.20	11471	207.53	1102	8449	73.66
NH	EQ	13-Feb-2024	1376.90	1378.00	1384.75	1332.00	1375.00	1372.70	1361.58	291083	3963.34	27632	194095	66.68
NHAI	N2	13-Feb-2024	1116.00	1116.40	1120.00	1114.00	1114.00	1114.00	1115.39	1812	20.21	21	1780	98.23
NHAI	N6	13-Feb-2024	1239.69	1239.69	1243.00	1232.02	1241.50	1241.50	1241.96	1010	12.54	10	1010	100.00
NHAI	N8	13-Feb-2024	1099.02	1095.01	1097.00	1087.21	1097.00	1097.00	1089.23	1489	16.22	9	1275	85.63
NHAI	N9	13-Feb-2024	1196.50	1173.10	1196.50	1172.00	1196.50	1196.50	1180.38	3192	37.68	9	2000	62.66
NHAI	NA	13-Feb-2024	1212.12	1210.00	1216.00	1210.00	1210.00	1213.60	1210.13	138	1.67	8	135	97.83
NHAI	NE	13-Feb-2024	1174.25	1171.00	1171.00	1159.55	1159.65	1159.65	1167.90	584	6.82	7	584	100.00
NHBTF2014	N3	13-Feb-2024	6325.50	6420.00	6420.00	6420.00	6420.00	6420.00	6420.00	75	4.82	4	75	100.00
NHBTF2014	N5	13-Feb-2024	5757.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	10	0.58	1	10	100.00
NHBTF2014	N6	13-Feb-2024	6600.00	6580.00	6580.00	6580.00	6580.00	6580.00	6580.00	213	14.02	12	213	100.00
NHIT	N1	13-Feb-2024	308.49	308.00	309.95	308.00	309.85	309.85	309.79	58	0.18	3	58	100.00
NHIT	N2	13-Feb-2024	308.01	308.01	311.89	308.01	311.00	311.00	310.90	2524	7.85	10	2464	97.62
NHIT	N3	13-Feb-2024	415.83	412.50	414.40	412.50	414.40	414.40	412.94	901	3.72	3	901	100.00
NHPC	EQ	13-Feb-2024	81.00	80.95	87.85	77.50	86.45	85.80	84.39	400673877	338119.92	1039522	62519574	15.60
NHPC	N2	13-Feb-2024	1427.75	1429.00	1429.00	1400.00	1400.00	1400.00	1404.83	78	1.10	9	78	100.00
NHPC	N6	13-Feb-2024	1335.00	1388.49	1388.49	1360.00	1360.00	1360.00	1382.25	994	13.74	25	722	72.64
NIACL	EQ	13-Feb-2024	246.75	249.85	255.70	232.65	241.90	240.00	244.02	4491914	10961.27	83643	948945	21.13
NIBL	BE	13-Feb-2024	35.35	35.60	35.60	33.80	34.10	34.40	34.76	6248	2.17	86	-	-
NIDAN	SM	13-Feb-2024	34.50	35.00	35.00	34.00	34.30	34.30	34.39	22000	7.57	21	18000	81.82
NIDO	N6	13-Feb-2024	1012.04	1012.20	1012.20	1012.20	1012.20	1012.20	1012.20	229	2.32	3	229	100.00
NIDO	N7	13-Feb-2024	1765.00	1762.21	1900.00	1762.21	1900.00	1900.00	1768.95	376	6.65	15	363	96.54
NIF100BEES	EQ	13-Feb-2024	230.59	230.76	232.32	229.01	232.07	231.89	231.18	5599	12.94	253	3444	61.51
NIF100IETF	EQ	13-Feb-2024	242.23	249.50	249.50	241.31	243.88	243.80	242.22	21420	51.88	421	5645	26.35
NIF10GETF	EQ	13-Feb-2024	27.15	27.12	27.12	27.10	27.10	27.10	27.10	5	0.00	3	5	100.00
NIF5GETF	EQ	13-Feb-2024	66.00	65.96	65.96	65.96	65.96	65.96	65.96	2	0.00	2	2	100.00
NIFITETF	EQ	13-Feb-2024	381.00	378.74	382.99	375.74	380.22	381.15	379.24	953	3.61	28	804	84.37
NIFMID150	EQ	13-Feb-2024	176.05	175.81	177.99	173.16	174.50	174.72	175.01	1467	2.57	56	960	65.44
NIFTYBEES	EQ	13-Feb-2024	239.32	246.50	246.50	238.70	240.40	240.59	239.98	1615065	3875.83	24456	749125	46.38
NIFTYBETF	EQ	13-Feb-2024	216.97	216.97	218.18	215.51	218.18	216.82	216.82	234366	508.16	116	233241	99.52
NIFTYETF	EQ	13-Feb-2024	228.56	229.13	229.99	227.81	229.80	229.60	228.85	29289	67.03	413	17596	60.08
NIFTYIETF	EQ	13-Feb-2024	237.91	245.05	245.05	237.21	239.15	239.29	238.89	161693	386.27	3834	140804	87.08
NIFTYQLITY	EQ	13-Feb-2024	18.76	19.25	19.25	18.74	18.97	18.96	18.94	113583	21.51	389	105996	93.32
NIITLTD	EQ	13-Feb-2024	122.90	122.50	123.60	115.50	121.25	120.30	119.01	1694676	2016.84	17373	500748	29.55
NIITMTS	EQ	13-Feb-2024	475.05	470.00	473.70	447.60	470.90	467.60	462.42	146575	677.79	12560	50604	34.52
NILAINFRA	EQ	13-Feb-2024	14.05	14.35	14.35	13.35	13.35	13.35	13.86	1913735	265.33	2295	789403	41.25
NILASPACES	BE	13-Feb-2024	5.30	5.55	5.55	5.55	5.55	5.55	5.55	1965726	109.10	370	-	-
NILKAMAL	EQ	13-Feb-2024	2003.65	1983.20	2003.65	1971.55	2003.00	1987.85	1989.28	1954	38.87	739	842	43.09
NINSYS	EQ	13-Feb-2024	518.95	570.75	570.75	520.00	538.00	540.40	552.64	14383	79.49	1345	6432	44.72
NIPPOBATRY	EQ	13-Feb-2024	694.75	694.75	703.15	659.10	670.00	667.05	678.70	18325	124.37	1991	11251	61.40
NIRAJ	BE	13-Feb-2024	50.90	53.40	53.40	48.50	52.75	51.70	51.92	54083	28.08	340	-	-
NIRMAN	SM	13-Feb-2024	286.50	292.00	295.95	275.00	275.00	277.25	279.65	31800	88.93	48	24600	77.36
NITCO	BE	13-Feb-2024	53.15	54.20	54.20	54.20	54.20	54.20	54.20	57047	30.92	109	-	-
NITINSPIN	EQ	13-Feb-2024	356.40	356.50	361.00	340.60	353.00	356.00	349.56	188274	658.13	13802	78624	41.76
NITIRAJ	EQ	13-Feb-2024	162.10	162.00	164.00	157.05	162.00	163.90	161.63	6575	10.63	119	4410	67.07
NKIND	BE	13-Feb-2024	68.50	68.40	68.40	68.00	68.00	68.00	68.17	529	0.36	4	-	-
NLCINDIA	EQ	13-Feb-2024	213.75	215.05	248.00	211.90	244.55	241.40	229.40	19435842	44586.47	203655	2306887	11.87
NMDC	EQ	13-Feb-2024	230.05	234.50	234.50	224.15	227.75	226.80	227.26	16234568	36895.47	87511	5864559	36.12
NOCIL	EQ	13-Feb-2024	261.15	262.50	262.50	252.55	257.40	258.30	256.77	538135	1381.78	14296	195147	36.26
NOIDATOLL	BE	13-Feb-2024	10.10	9.85	10.10	9.60	9.65	9.65	9.65	312870	30.21	351	-	-
NORBTEAEXP	BE	13-Feb-2024	11.75	11.75	11.75	11.65	11.65	11.65	11.66	489	0.06	10	-	-
NOVAAGRI	BE	13-Feb-2024	69.70	69.00	71.70	66.25	67.10	66.95	67.55	1818967	1228.64	10859	-	-
NPBET	EQ	13-Feb-2024	230.90	230.51	234.69	230.50	232.49	232.54	232.57	1510	3.51	72	899	59.54
NPST	SM	13-Feb-2024	1368.20	1411.60	1436.60	1378.00	1436.55	1436.60	1430.34	15900	227.42	50	13200	83.02
NRAIL	EQ	13-Feb-2024	458.50	458.10	465.00	445.10	449.00	450.20	456.10	6619	30.19	801	4191	63.32
NRBBEARING	EQ	13-Feb-2024	343.60	341.05	377.95	315.05	316.75	318.65	331.84	584656	1940.13	32117	260986	44.64
NRL	EQ	13-Feb-2024	128.65	131.00	132.65	105.65	128.90	126.95	124.30	178275	221.60	1614	93715	52.57
NSIL	EQ	13-Feb-2024	3383.25	3411.95	3494.00	3200.40	3215.00	3218.15	3347.95	19719	660.18	4771	3734	18.94
NSLNISP	EQ	13-Feb-2024	58.05	58.50	60.35	57.30	59.30	59.35	58.71	19426941	11405.17	68355	6452859	33.22
NTPC	EQ	13-Feb-2024	316.15	318.55	323.95	315.90	320.90	321.55	320.66	15426888	49468.41	173208	8344321	54.09
NTPC	N3	13-Feb-2024	1300.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	283	3.96	2	283	100.00
NTPC	N5	13-Feb-2024	1145.01	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	15	0.17	1	15	100.00
NTPC	N6	13-Feb-2024	1281.50	1290.00	1310.00	1290.00	1302.40	1298.20	1296.82	266	3.45	6	256	96.24
NTPC	N7	13-Feb-2024	10.76	10.76	10.80	10.76	10.76	10.76	10.76	19570	2.11	65	17644	90.16
NTPC	ND	13-Feb-2024	1205.06	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	8	0.10	1	8	100.00
NUCLEUS	BE	13-Feb-2024	1550.30	1472.80	1472.80	1472.80	1472.80	1472.80	1472.80	8568	126.19	439	-	-
NURECA	EQ	13-Feb-2024	342.10	342.10	347.40	337.00	341.20	339.10	340.24	23448	79.78	1712	12261	52.29
NUVAMA	EQ	13-Feb-2024	3391.35	3442.20	3476.95	3302.45	3411.00	3410.55	3386.08	51468	1742.75	12384	25527	49.60
NUVOCO	EQ	13-Feb-2024	341.55	343.25	343.85	336.10	337.00	337.05	337.96	131715	445.15	8662	79604	60.44
NV20BEES	EQ	13-Feb-2024	137.73	134.98	140.00	134.98	140.00	138.41	137.99	10005	13.81	189	5208	52.05
NV20IETF	EQ	13-Feb-2024	134.22	138.25	138.25	133.17	134.78	134.77	134.19	60746	81.52	790	32327	53.22
NXST	RR	13-Feb-2024	127.32	128.00	129.74	127.33	128.80	129.01	128.76	118903	153.10	2797	102549	86.25
NYKAA	EQ	13-Feb-2024	145.65	145.65	148.25	139.80	148.00	147.95	145.11	13215478	19176.47	83338	8241990	62.37
OAL	EQ	13-Feb-2024	386.45	386.45	387.45	365.05	366.00	366.85	373.04	19995	74.59	1957	12540	62.72
OBCL	EQ	13-Feb-2024	62.50	63.30	63.80	60.60	63.40	63.05	62.51	79497	49.69	1309	38288	48.16
OBEROIRLTY	EQ	13-Feb-2024	1331.35	1330.20	1339.90	1298.75	1320.25	1318.20	1312.45	1171065	15369.70	43055	638619	54.53
OCCL	EQ	13-Feb-2024	734.25	734.25	757.00	730.00	757.00	750.45	741.81	11185	82.97	1250	6360	56.86
OFSS	EQ	13-Feb-2024	7198.80	7199.95	7753.10	7198.80	7685.00	7700.85	7547.77	467045	35251.48	63702	73632	15.77
OIL	EQ	13-Feb-2024	468.90	469.00	476.35	443.55	471.00	469.85	464.69	5803115	26966.48	171491	2386384	41.12
OILCOUNTUB	BE	13-Feb-2024	46.10	45.20	45.20	45.20	45.20	45.20	45.20	11465	5.18	15	-	-
OLECTRA	EQ	13-Feb-2024	1946.40	1960.00	2034.75	1847.05	1999.00	1995.70	1938.80	2725970	52851.06	127520	303534	11.13
OLIL	SM	13-Feb-2024	85.35	82.05	82.05	82.05	82.05	82.05	82.05	1200	0.98	1	1200	100.00
OMAXAUTO	BE	13-Feb-2024	112.45	112.20	114.80	106.85	112.00	113.25	109.96	51553	56.69	408	-	-
OMAXE	EQ	13-Feb-2024	97.05	97.85	99.80	93.50	96.05	96.45	96.06	432649	415.58	2962	212334	49.08
OMINFRAL	BE	13-Feb-2024	134.95	128.20	128.20	128.20	128.20	128.20	128.20	85791	109.98	511	-	-
OMKARCHEM	BZ	13-Feb-2024	8.40	8.40	8.40	8.00	8.35	8.15	8.18	15663	1.28	58	-	-
ONDOOR	SM	13-Feb-2024	322.20	310.00	312.00	290.00	310.95	309.80	300.55	47400	142.46	67	34800	73.42
ONELIFECAP	BE	13-Feb-2024	18.45	18.45	18.55	17.75	18.45	18.45	18.23	54887	10.00	98	-	-
ONEPOINT	BE	13-Feb-2024	62.55	63.70	63.70	59.45	62.60	62.00	60.69	400891	243.29	1253	-	-
ONGC	EQ	13-Feb-2024	257.90	258.00	262.40	254.70	259.80	259.50	258.98	20711842	53639.54	133188	9997621	48.27
ONMOBILE	EQ	13-Feb-2024	87.60	88.00	90.20	84.75	89.90	89.70	87.91	1080376	949.73	11389	273244	25.29
ONWARDTEC	EQ	13-Feb-2024	545.45	541.00	543.45	529.00	536.00	538.20	536.15	97693	523.78	9439	26778	27.41
OPTIEMUS	EQ	13-Feb-2024	287.75	307.00	319.70	297.15	304.90	303.85	310.23	1153265	3577.79	44742	352114	30.53
ORBTEXP	EQ	13-Feb-2024	197.55	192.00	193.95	182.15	185.55	185.45	185.37	48278	89.49	3157	21138	43.78
ORCHPHARMA	EQ	13-Feb-2024	1045.65	1059.40	1102.00	1005.05	1098.40	1092.40	1062.91	374880	3984.65	29486	123515	32.95
ORIANA	SM	13-Feb-2024	748.95	764.00	765.00	688.00	730.00	734.35	727.07	72000	523.49	224	43500	60.42
ORICONENT	EQ	13-Feb-2024	39.60	40.10	41.00	37.95	40.30	40.20	39.55	570881	225.77	3031	180289	31.58
ORIENTALTL	EQ	13-Feb-2024	10.35	10.35	10.50	10.05	10.10	10.10	10.15	144951	14.71	773	72224	49.83
ORIENTBELL	EQ	13-Feb-2024	357.05	360.90	360.90	351.00	354.55	353.30	353.61	9852	34.84	833	6954	70.58
ORIENTCEM	EQ	13-Feb-2024	258.55	255.00	257.90	251.05	253.25	254.35	254.60	340222	866.21	23228	164076	48.23
ORIENTCER	EQ	13-Feb-2024	56.95	55.80	58.00	52.15	54.15	53.30	54.54	265689	144.90	2392	135056	50.83
ORIENTELEC	EQ	13-Feb-2024	202.40	201.90	201.90	189.60	190.00	190.55	193.02	1344239	2594.60	33004	664050	49.40
ORIENTHOT	EQ	13-Feb-2024	127.05	127.10	128.80	120.40	127.70	127.50	124.96	584021	729.81	11280	173919	29.78
ORIENTLTD	EQ	13-Feb-2024	131.20	128.60	128.60	118.10	118.10	118.10	121.23	72170	87.50	779	53270	73.81
ORIENTPPR	EQ	13-Feb-2024	49.85	50.00	50.00	47.75	48.65	48.65	48.72	2014239	981.34	7194	563840	27.99
ORISSAMINE	EQ	13-Feb-2024	6486.35	6600.10	6954.00	6430.00	6670.00	6682.95	6664.52	34606	2306.32	11960	8723	25.21
ORTINLAB	EQ	13-Feb-2024	20.80	20.45	21.75	19.85	20.60	20.65	20.65	13435	2.77	230	10285	76.55
OSIAHYPER	BE	13-Feb-2024	77.80	73.95	73.95	73.95	73.95	73.95	73.95	97111	71.81	850	-	-
OSWALAGRO	EQ	13-Feb-2024	44.65	44.90	47.00	41.55	46.35	45.85	44.60	332356	148.23	2190	106171	31.94
OSWALGREEN	EQ	13-Feb-2024	35.40	35.35	35.70	33.55	35.15	35.20	34.65	1041635	360.95	7078	417422	40.07
OSWALSEEDS	EQ	13-Feb-2024	43.20	44.00	44.30	42.05	44.00	43.90	43.39	120145	52.13	649	45306	37.71
PAGEIND	EQ	13-Feb-2024	36121.80	36479.80	36479.80	35931.05	36034.00	36019.45	36097.36	15073	5440.95	6378	6529	43.32
PAISALO	EQ	13-Feb-2024	130.10	131.40	136.75	130.35	132.50	133.10	133.78	3602963	4820.05	39584	1488220	41.31
PAKKA	EQ	13-Feb-2024	326.95	328.00	355.00	326.90	341.75	339.45	341.66	412122	1408.07	28326	114515	27.79
PALASHSECU	EQ	13-Feb-2024	118.65	120.00	121.85	113.60	114.00	114.30	115.25	3946	4.55	143	2765	70.07
PALREDTEC	EQ	13-Feb-2024	176.60	181.85	183.30	172.35	182.00	180.80	177.39	34774	61.69	785	21166	60.87
PANACEABIO	EQ	13-Feb-2024	151.05	152.50	154.70	145.50	148.15	148.80	148.75	197301	293.48	9399	69504	35.23
PANACHE	EQ	13-Feb-2024	69.40	70.00	71.85	67.20	71.85	70.35	69.02	9353	6.46	126	4504	48.16
PANAMAPET	EQ	13-Feb-2024	307.00	306.95	319.40	305.20	319.00	313.75	311.33	183560	571.48	8882	83900	45.71
PANSARI	EQ	13-Feb-2024	97.05	104.95	104.95	98.00	99.00	98.70	101.16	12887	13.04	254	5375	41.71
PAR	EQ	13-Feb-2024	202.85	205.80	209.00	198.90	209.00	205.95	204.45	15488	31.67	449	11589	74.83
PARACABLES	EQ	13-Feb-2024	91.60	88.00	92.25	87.05	87.05	87.35	87.98	1772278	1559.21	9263	830104	46.84
PARADEEP	EQ	13-Feb-2024	78.45	78.70	78.75	75.25	76.90	76.85	77.14	6567153	5066.16	20302	2422239	36.88
PARAGMILK	EQ	13-Feb-2024	280.55	281.90	284.50	253.10	261.95	261.25	263.31	4255856	11206.20	81224	1395425	32.79
PARAGON	SM	13-Feb-2024	136.00	137.00	139.35	136.00	136.25	136.25	137.50	19200	26.40	16	18000	93.75
PARAS	EQ	13-Feb-2024	710.00	718.00	723.70	701.00	717.00	717.55	715.03	223275	1596.49	15085	73164	32.77
PARASPETRO	BE	13-Feb-2024	2.65	2.65	2.65	2.60	2.60	2.60	2.61	116332	3.04	332	-	-
PARIN	SM	13-Feb-2024	130.00	130.00	136.00	130.00	136.00	136.00	133.82	12000	16.06	6	12000	100.00
PARKHOTELS	EQ	13-Feb-2024	203.55	212.00	217.00	196.65	200.15	201.05	207.06	9740129	20167.71	105128	2959757	30.39
PARSVNATH	BE	13-Feb-2024	15.20	14.90	14.90	14.90	14.90	14.90	14.90	19509	2.91	41	-	-
PARTYCRUS	SM	13-Feb-2024	123.70	123.70	123.70	121.05	121.10	121.10	122.65	10000	12.27	4	10000	100.00
PASUPTAC	EQ	13-Feb-2024	42.00	41.40	43.45	40.70	41.85	42.25	41.89	364462	152.68	2548	174096	47.77
PATANJALI	EQ	13-Feb-2024	1563.85	1560.00	1560.00	1510.00	1540.00	1538.75	1527.97	542926	8295.72	24188	248901	45.84
PATELENG	EQ	13-Feb-2024	67.25	68.25	70.40	63.95	68.20	68.10	67.60	12602659	8518.82	41759	4328843	34.35
PATINTLOG	EQ	13-Feb-2024	22.20	22.45	23.40	21.20	23.00	23.05	22.57	948432	214.02	4407	422548	44.55
PATTECH	SM	13-Feb-2024	57.20	68.60	68.60	64.00	64.00	64.00	66.43	6000	3.99	3	6000	100.00
PAVNAIND	BE	13-Feb-2024	501.85	510.00	518.00	502.00	511.00	511.20	509.98	247	1.26	25	-	-
PAYTM	EQ	13-Feb-2024	422.20	403.00	408.00	380.00	380.00	380.15	389.99	11455765	44676.88	205033	6515319	56.87
PCBL	EQ	13-Feb-2024	295.65	295.65	302.00	283.30	298.40	297.85	293.90	3291591	9674.09	60363	1045904	31.78
PCJEWELLER	EQ	13-Feb-2024	50.40	50.40	50.40	47.90	48.00	48.10	48.36	2245915	1086.06	8641	1116044	49.69
PDMJEPAPER	EQ	13-Feb-2024	69.60	68.55	72.75	66.00	72.00	71.40	69.32	387286	268.46	2693	229964	59.38
PDSL	EQ	13-Feb-2024	549.45	552.15	567.00	536.60	566.00	562.85	556.03	55017	305.91	6293	27609	50.18
PEARLPOLY	EQ	13-Feb-2024	33.50	33.45	34.20	31.15	32.10	32.40	32.54	154067	50.13	1138	81484	52.89
PEL	EQ	13-Feb-2024	859.55	864.00	865.95	837.20	859.00	858.30	854.20	693739	5925.94	29936	214873	30.97
PEL	N1	13-Feb-2024	1007.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
PENIND	EQ	13-Feb-2024	142.15	143.00	149.70	136.85	149.70	148.65	143.50	1089979	1564.14	15256	385557	35.37
PENINLAND	EQ	13-Feb-2024	59.30	59.70	60.85	57.80	60.30	59.85	59.51	1237374	736.40	5412	584654	47.25
PENTAGON	SM	13-Feb-2024	139.00	136.00	136.00	135.00	135.00	135.00	135.68	9000	12.21	8	9000	100.00
PERFECT	ST	13-Feb-2024	39.75	40.00	40.00	37.80	38.00	38.00	38.34	72000	27.60	12	72000	100.00
PERSISTENT	EQ	13-Feb-2024	8704.75	8675.00	8708.70	8515.90	8680.00	8697.50	8614.15	155753	13416.79	25040	54941	35.27
PETRONET	EQ	13-Feb-2024	257.00	257.90	268.05	255.75	265.65	266.00	262.13	7246483	18995.04	60092	2505278	34.57
PFC	EQ	13-Feb-2024	424.15	419.90	426.70	414.60	420.50	420.50	421.25	14073386	59284.75	322010	3605316	25.62
PFC	N5	13-Feb-2024	1108.30	1111.00	1111.00	1108.04	1109.00	1109.00	1109.03	476	5.28	6	476	100.00
PFC	N8	13-Feb-2024	1291.65	1285.00	1287.00	1285.00	1287.00	1287.00	1286.00	545	7.01	7	545	100.00
PFIZER	EQ	13-Feb-2024	4360.70	4401.70	4419.95	4305.00	4330.00	4328.85	4339.10	9513	412.78	3100	3696	38.85
PFOCUS	EQ	13-Feb-2024	113.50	114.40	120.00	105.20	118.25	114.15	113.39	446088	505.82	8801	107060	24.00
PFS	BE	13-Feb-2024	47.20	44.85	48.00	44.85	47.40	47.15	45.73	2434325	1113.15	5476	-	-
PGEL	EQ	13-Feb-2024	1840.65	1868.25	2025.00	1810.00	1859.00	1866.75	1880.90	175459	3300.21	25656	82485	47.01
PGHH	EQ	13-Feb-2024	16387.20	16387.20	16443.95	16290.35	16400.00	16395.50	16394.17	4343	712.00	1578	3139	72.28
PGHL	EQ	13-Feb-2024	5560.50	5596.00	5615.00	5420.45	5539.00	5503.95	5491.65	23091	1268.08	7373	12592	54.53
PGIL	BE	13-Feb-2024	555.45	527.70	583.20	527.70	583.20	583.20	552.98	27118	149.96	331	-	-
PGINVIT	IV	13-Feb-2024	96.67	97.00	97.10	95.90	96.25	96.20	96.38	1367791	1318.34	12718	1143725	83.62
PHANTOMFX	SM	13-Feb-2024	438.95	445.00	489.00	420.00	471.95	470.25	456.92	186000	849.87	371	134400	72.26
PHARMABEES	EQ	13-Feb-2024	18.99	19.30	19.30	18.86	19.11	19.08	19.05	2514714	479.18	9238	1516402	60.30
PHOENIXLTD	EQ	13-Feb-2024	2654.85	2709.80	2740.00	2443.00	2544.00	2564.70	2526.68	1057692	26724.48	126498	428216	40.49
PIDILITIND	EQ	13-Feb-2024	2670.30	2670.00	2686.90	2650.00	2660.10	2671.30	2669.63	182580	4874.21	18709	81137	44.44
PIGL	EQ	13-Feb-2024	62.25	62.20	62.25	57.05	59.00	59.10	59.18	30670	18.15	555	20795	67.80
PIIND	EQ	13-Feb-2024	3403.45	3439.95	3470.95	3364.05	3415.00	3423.35	3420.96	861084	29457.33	56989	430186	49.96
PILANIINVS	EQ	13-Feb-2024	3076.30	3076.30	3076.30	2971.00	3006.00	3017.80	3005.90	5374	161.54	977	3283	61.09
PILITA	EQ	13-Feb-2024	15.80	15.55	16.30	14.90	16.00	16.05	15.76	1165090	183.65	2811	624478	53.60
PIONEEREMB	BE	13-Feb-2024	50.85	50.00	52.85	48.55	49.95	50.00	49.97	14574	7.28	158	-	-
PITTIENG	EQ	13-Feb-2024	652.80	656.00	662.10	623.00	644.00	642.30	637.74	87187	556.03	9402	29920	34.32
PIXTRANS	EQ	13-Feb-2024	1309.95	1329.60	1329.60	1255.00	1270.00	1266.20	1276.66	11001	140.45	2527	6065	55.13
PKTEA	BE	13-Feb-2024	367.80	375.20	375.20	349.45	349.45	349.45	349.97	858	3.00	43	-	-
PLADAINFO	SM	13-Feb-2024	40.00	37.00	38.05	37.00	38.00	38.00	37.89	21000	7.96	7	12000	57.14
PLASTIBLEN	EQ	13-Feb-2024	278.40	284.05	284.05	270.05	281.15	279.75	277.02	27760	76.90	2988	12327	44.41
PLAZACABLE	BE	13-Feb-2024	99.50	99.50	102.80	99.40	101.20	100.60	100.56	84837	85.31	1276	-	-
PNB	EQ	13-Feb-2024	118.25	118.30	123.50	115.70	121.70	122.10	120.70	76885208	92800.19	212797	16770563	21.81
PNBGILTS	EQ	13-Feb-2024	103.35	103.15	106.45	101.25	105.15	105.05	104.39	929456	970.24	9810	248734	26.76
PNBHOUSING	EQ	13-Feb-2024	787.35	800.00	801.40	774.00	777.00	777.70	785.16	460021	3611.90	26498	167198	36.35
PNC	EQ	13-Feb-2024	56.25	55.95	57.40	52.90	54.15	54.80	54.90	38855	21.33	525	27820	71.60
PNCINFRA	EQ	13-Feb-2024	394.80	396.75	403.40	381.00	400.00	400.50	397.12	846799	3362.82	29822	427451	50.48
POCL	EQ	13-Feb-2024	713.25	717.85	722.95	700.00	703.00	704.15	708.64	33701	238.82	1916	18165	53.90
PODDARHOUS	BZ	13-Feb-2024	107.70	107.70	107.70	102.35	105.95	105.95	103.91	5512	5.73	24	-	-
PODDARMENT	EQ	13-Feb-2024	355.00	361.35	361.35	350.00	351.50	351.70	353.65	4803	16.99	236	3198	66.58
POKARNA	EQ	13-Feb-2024	492.10	490.00	498.55	489.35	495.00	495.10	494.75	44142	218.39	3554	28359	64.24
POLICYBZR	EQ	13-Feb-2024	939.95	940.05	958.00	911.15	934.00	927.95	936.82	1075804	10078.32	42281	620238	57.65
POLYCAB	EQ	13-Feb-2024	4345.20	4340.00	4358.95	4290.00	4324.00	4330.20	4323.23	387834	16766.96	36542	183864	47.41
POLYMED	EQ	13-Feb-2024	1515.80	1512.65	1558.50	1480.00	1547.90	1549.75	1526.85	29200	445.84	7673	13328	45.64
POLYPLEX	EQ	13-Feb-2024	958.15	958.00	958.10	928.50	935.95	932.85	936.66	135990	1273.76	14228	73434	54.00
PONNIERODE	EQ	13-Feb-2024	432.75	439.50	446.50	426.40	444.05	442.40	437.97	64226	281.29	4815	25261	39.33
POONAWALLA	EQ	13-Feb-2024	470.55	470.55	486.10	468.80	483.00	483.60	479.93	1003112	4814.24	39281	533417	53.18
POONAWALLA	N5	13-Feb-2024	1611.11	1611.11	1611.11	1611.11	1611.11	1611.11	1611.11	20	0.32	1	20	100.00
POWERGRID	EQ	13-Feb-2024	270.30	270.30	270.85	264.25	270.45	270.25	267.75	22031847	58989.98	153593	11906652	54.04
POWERINDIA	EQ	13-Feb-2024	6008.40	6027.00	6027.00	5850.80	5960.00	5952.00	5918.81	53170	3147.03	6906	40598	76.36
POWERMECH	EQ	13-Feb-2024	5220.35	5249.00	5428.00	5051.05	5150.00	5188.05	5243.33	102865	5393.55	21287	43309	42.10
PPAP	EQ	13-Feb-2024	217.00	215.10	222.95	213.00	216.00	215.65	217.22	18750	40.73	1016	9631	51.37
PPL	EQ	13-Feb-2024	415.85	418.00	440.00	397.35	433.00	430.35	423.77	226749	960.90	9261	86819	38.29
PPLPHARMA	EQ	13-Feb-2024	133.60	133.60	135.65	129.20	134.45	134.75	132.34	2484783	3288.41	20643	992329	39.94
PRAENG	BE	13-Feb-2024	22.00	21.45	21.85	20.90	20.90	20.90	21.16	75584	16.00	134	-	-
PRAJIND	EQ	13-Feb-2024	483.10	485.00	488.85	472.00	479.95	479.05	476.55	749477	3571.67	29255	381715	50.93
PRAKASH	EQ	13-Feb-2024	181.70	179.00	184.80	172.10	178.00	178.20	177.58	749994	1331.83	7954	415700	55.43
PRAKASHSTL	BE	13-Feb-2024	10.00	9.80	9.80	9.80	9.80	9.80	9.80	67881	6.65	512	-	-
PRAMARA	SM	13-Feb-2024	112.45	112.45	114.00	112.45	114.00	114.00	112.97	6000	6.78	3	6000	100.00
PRAXIS	BE	13-Feb-2024	23.75	23.75	23.75	22.60	22.60	22.60	22.64	161658	36.60	55	-	-
PRECAM	EQ	13-Feb-2024	212.30	214.00	227.95	209.10	221.00	221.10	218.51	142052	310.40	10075	72593	51.10
PRECISION	SM	13-Feb-2024	48.05	49.60	51.00	48.10	50.80	50.70	50.19	120000	60.23	58	100000	83.33
PRECOT	EQ	13-Feb-2024	331.10	339.00	342.80	308.55	335.00	325.00	321.20	25489	81.87	943	16422	64.43
PRECWIRE	EQ	13-Feb-2024	129.90	127.50	141.00	122.90	140.20	139.00	132.16	1131011	1494.77	20765	369053	32.63
PREMEXPLN	EQ	13-Feb-2024	1407.50	1425.10	1444.95	1367.90	1399.00	1400.30	1401.91	30664	429.88	3407	14604	47.63
PREMIERPOL	BE	13-Feb-2024	149.00	148.10	156.45	142.05	156.45	155.60	149.66	13348	19.98	185	-	-
PRESSTONIC	SM	13-Feb-2024	157.50	157.50	159.25	147.50	150.00	148.75	153.53	60800	93.35	38	44800	73.68
PRESTIGE	EQ	13-Feb-2024	1175.05	1140.00	1164.95	1101.00	1141.40	1143.30	1140.34	643137	7333.94	50429	382451	59.47
PRICOLLTD	EQ	13-Feb-2024	423.45	429.00	444.00	406.00	415.00	414.10	421.36	888190	3742.45	42467	303181	34.13
PRIMESECU	EQ	13-Feb-2024	172.25	174.40	174.40	171.00	172.00	172.00	172.63	6057	10.46	300	4434	73.20
PRINCEPIPE	EQ	13-Feb-2024	619.65	623.00	623.00	592.00	595.95	595.70	602.09	432744	2605.52	26413	265146	61.27
PRITI	BE	13-Feb-2024	192.75	183.30	192.95	183.15	192.95	190.40	184.32	101518	187.11	2174	-	-
PRITIKA	SM	13-Feb-2024	81.90	81.90	82.00	81.80	82.00	82.00	81.92	10000	8.19	4	10000	100.00
PRITIKAUTO	BE	13-Feb-2024	50.10	49.10	49.10	49.10	49.10	49.10	49.10	30704	15.08	391	-	-
PRIVISCL	EQ	13-Feb-2024	1237.45	1243.55	1254.70	1221.30	1245.00	1250.75	1236.02	30096	371.99	2361	21987	73.06
PROLIFE	SM	13-Feb-2024	259.00	259.00	267.95	259.00	267.95	267.95	262.32	1500	3.93	3	1500	100.00
PROPEQUITY	SM	13-Feb-2024	289.55	289.10	299.65	282.00	286.90	286.90	287.49	19200	55.20	26	15000	78.13
PROV	SM	13-Feb-2024	1118.00	1073.00	1073.00	1070.05	1070.05	1070.05	1071.68	480	5.14	3	480	100.00
PROZONER	EQ	13-Feb-2024	37.10	37.25	37.70	35.90	37.50	37.30	36.85	1583062	583.37	5137	576291	36.40
PRSMJOHNSN	EQ	13-Feb-2024	170.15	170.50	174.80	169.85	172.55	173.20	171.59	697711	1197.17	18059	197689	28.33
PRUDENT	EQ	13-Feb-2024	1293.20	1291.00	1309.40	1250.00	1254.00	1250.30	1250.48	3480385	43521.45	8192	3324805	95.53
PRUDMOULI	BE	13-Feb-2024	28.05	28.05	28.20	26.65	27.60	27.00	27.07	19101	5.17	87	-	-
PSB	EQ	13-Feb-2024	59.95	59.10	63.90	57.80	62.35	62.50	61.63	7177723	4423.45	31781	1636599	22.80
PSPPROJECT	EQ	13-Feb-2024	697.35	710.30	712.05	677.70	707.70	706.40	700.13	105272	737.04	11783	46345	44.02
PSUBNKBEES	EQ	13-Feb-2024	73.54	74.25	75.00	72.42	74.35	74.44	73.82	2583425	1907.18	13998	1067704	41.33
PSUBNKIETF	EQ	13-Feb-2024	66.77	67.84	67.98	65.51	67.43	67.44	67.19	476553	320.17	3562	292628	61.41
PTC	EQ	13-Feb-2024	192.20	193.00	196.30	185.35	190.55	190.10	191.71	4602744	8823.71	55792	2030592	44.12
PTCIL	EQ	13-Feb-2024	8428.50	8428.50	8680.00	8090.00	8629.00	8618.75	8423.37	10805	910.15	5725	3129	28.96
PTL	EQ	13-Feb-2024	45.25	45.65	45.90	43.60	45.20	45.20	44.54	291116	129.68	3639	125814	43.22
PULZ	SM	13-Feb-2024	168.00	168.00	168.00	159.60	161.10	161.10	161.74	20000	32.35	10	18000	90.00
PUNJABCHEM	EQ	13-Feb-2024	960.90	960.90	987.60	945.00	980.00	978.35	967.53	8782	84.97	1913	4144	47.19
PURVA	EQ	13-Feb-2024	211.05	211.05	223.35	204.30	211.00	208.40	211.01	1134823	2394.61	39196	425948	37.53
PVP	EQ	13-Feb-2024	20.55	19.75	20.15	19.55	19.55	19.55	19.64	344592	67.69	696	204004	59.20
PVRINOX	EQ	13-Feb-2024	1368.70	1372.95	1377.15	1348.00	1367.00	1363.50	1362.08	739219	10068.73	41577	418361	56.60
PVTBANIETF	EQ	13-Feb-2024	225.17	226.99	229.30	224.85	228.50	228.42	227.54	99989	227.51	1237	53928	53.93
PYRAMID	EQ	13-Feb-2024	157.60	159.10	163.35	156.00	160.90	159.30	159.61	142110	226.82	8844	64167	45.15
QFIL	SM	13-Feb-2024	142.05	130.05	152.90	130.05	152.90	152.90	141.48	2000	2.83	2	1000	50.00
QGOLDHALF	EQ	13-Feb-2024	52.56	52.49	52.85	52.22	52.85	52.59	52.56	15835	8.32	297	9724	61.41
QMSMEDI	SM	13-Feb-2024	137.70	140.00	144.55	137.00	140.00	139.75	140.73	106000	149.17	64	61000	57.55
QNIFTY	EQ	13-Feb-2024	2317.14	2323.50	2332.00	2314.00	2324.00	2324.00	2322.63	2227	51.73	67	2146	96.36
QUADPRO	ST	13-Feb-2024	6.75	6.50	6.75	6.50	6.75	6.75	6.58	36000	2.37	3	36000	100.00
QUAL30IETF	EQ	13-Feb-2024	185.94	185.94	188.04	185.54	187.86	187.77	185.67	33456	62.12	24	32101	95.95
QUESS	EQ	13-Feb-2024	479.45	480.00	484.50	459.50	478.75	478.65	467.98	562673	2633.17	27355	278699	49.53
QUICKHEAL	EQ	13-Feb-2024	469.60	465.00	493.90	462.00	482.00	482.40	481.35	410822	1977.48	47455	120081	29.23
QUICKTOUCH	SM	13-Feb-2024	207.00	212.00	219.00	208.15	212.00	211.15	212.48	10500	22.31	17	9000	85.71
RACE	EQ	13-Feb-2024	356.05	358.75	363.00	340.25	357.00	357.55	349.87	8565	29.97	864	4341	50.68
RADAAN	BE	13-Feb-2024	1.90	1.95	1.95	1.95	1.95	1.95	1.95	11141	0.22	12	-	-
RADHIKAJWE	EQ	13-Feb-2024	64.90	65.00	73.80	64.30	69.25	69.45	69.75	11004825	7676.14	42261	2805415	25.49
RADIANTCMS	EQ	13-Feb-2024	89.15	89.95	90.20	87.40	88.85	88.45	88.40	347687	307.37	6110	134564	38.70
RADICO	EQ	13-Feb-2024	1729.20	1729.20	1737.80	1694.00	1700.00	1699.60	1707.56	246039	4201.26	13961	189571	77.05
RADIOCITY	EQ	13-Feb-2024	21.55	21.65	21.90	20.55	21.70	21.55	21.27	2100704	446.84	5870	739220	35.19
RADIOCITY	P1	13-Feb-2024	97.65	96.60	97.00	96.05	97.00	97.00	96.69	1387	1.34	14	1360	98.05
RAILTEL	EQ	13-Feb-2024	363.30	358.00	381.70	354.75	366.95	366.50	370.75	10213124	37865.44	116861	1698551	16.63
RAIN	EQ	13-Feb-2024	170.90	170.90	172.30	164.90	171.75	171.20	169.50	3742305	6343.07	42492	1188477	31.76
RAINBOW	EQ	13-Feb-2024	1254.10	1264.90	1284.10	1244.20	1279.00	1275.80	1267.04	122428	1551.22	20973	64521	52.70
RAJESHEXPO	EQ	13-Feb-2024	342.60	342.00	343.70	329.20	335.70	333.85	333.68	822433	2744.28	28043	379438	46.14
RAJMET	BE	13-Feb-2024	14.30	14.05	14.20	13.60	13.60	13.60	13.63	806688	109.96	5695	-	-
RAJRATAN	EQ	13-Feb-2024	612.65	616.00	626.80	605.10	621.95	621.20	617.41	62860	388.10	8767	29083	46.27
RAJRILTD	BE	13-Feb-2024	21.35	21.75	21.75	21.75	21.75	21.75	21.75	117232	25.50	171	-	-
RAJSREESUG	EQ	13-Feb-2024	78.05	72.00	73.75	67.80	70.85	70.60	70.95	957424	679.29	6188	522709	54.60
RAJTV	BE	13-Feb-2024	66.15	63.75	67.45	63.70	65.05	64.25	64.54	5570	3.59	80	-	-
RALLIS	EQ	13-Feb-2024	246.95	240.10	246.80	236.50	244.00	243.85	242.23	540050	1308.17	16553	210915	39.05
RAMANEWS	EQ	13-Feb-2024	19.65	19.05	20.15	18.70	19.20	19.25	19.42	471798	91.65	2397	191560	40.60
RAMAPHO	EQ	13-Feb-2024	201.70	198.65	204.00	186.95	204.00	198.30	195.89	37144	72.76	1885	19029	51.23
RAMASTEEL	EQ	13-Feb-2024	40.70	40.70	41.10	39.40	39.90	40.10	40.32	5206235	2099.33	11680	1315904	25.28
RAMCOCEM	EQ	13-Feb-2024	882.05	882.10	883.85	859.45	871.90	868.30	867.90	612727	5317.86	32190	301816	49.26
RAMCOIND	EQ	13-Feb-2024	228.20	228.90	236.00	225.00	235.40	235.10	230.86	180084	415.75	9602	60467	33.58
RAMCOSYS	EQ	13-Feb-2024	288.20	288.20	296.00	280.45	293.70	293.85	288.12	82284	237.08	6647	28360	34.47
RAMKY	EQ	13-Feb-2024	582.55	589.65	610.00	546.70	606.00	599.85	583.54	709954	4142.87	14371	424729	59.82
RAMRAT	EQ	13-Feb-2024	283.05	283.05	289.00	275.65	283.30	284.55	281.94	31854	89.81	3809	16645	52.25
RANASUG	EQ	13-Feb-2024	24.55	24.75	25.20	23.85	24.95	24.95	24.50	1792739	439.25	4807	529488	29.54
RANEENGINE	EQ	13-Feb-2024	419.85	416.80	416.80	398.85	399.10	398.85	399.30	6012	24.01	211	4895	81.42
RANEHOLDIN	EQ	13-Feb-2024	1135.10	1139.00	1185.00	1128.50	1150.25	1140.30	1156.61	19846	229.54	2754	7345	37.01
RATEGAIN	EQ	13-Feb-2024	773.45	776.85	838.00	765.45	835.00	828.60	794.42	480179	3814.62	43729	157814	32.87
RATNAMANI	EQ	13-Feb-2024	2993.15	2992.15	3035.40	2940.75	3025.00	3022.35	2996.85	69769	2090.88	11131	37538	53.80
RATNAVEER	EQ	13-Feb-2024	131.60	131.00	137.15	124.55	135.80	136.15	131.68	1375895	1811.75	18667	487276	35.42
RAYMOND	EQ	13-Feb-2024	1692.15	1692.00	1734.90	1686.05	1713.00	1722.15	1712.79	107145	1835.17	13783	49045	45.77
RBA	EQ	13-Feb-2024	108.15	108.15	109.30	103.80	106.20	105.40	106.07	3110544	3299.44	13597	1969645	63.32
RBL	EQ	13-Feb-2024	789.90	790.00	809.95	771.15	807.50	805.55	792.25	27806	220.29	5482	3641	13.09
RBLBANK	EQ	13-Feb-2024	243.75	244.55	255.50	241.60	250.25	250.75	248.03	7529631	18675.76	41877	1637429	21.75
RBMINFRA	ST	13-Feb-2024	652.00	652.00	674.00	635.00	635.00	635.50	653.37	8000	52.27	8	7000	87.50
RBZJEWEL	EQ	13-Feb-2024	166.20	162.85	170.00	157.90	160.25	160.15	160.60	228489	366.94	5045	117179	51.28
RCDL	SM	13-Feb-2024	44.00	39.55	44.00	39.55	43.00	43.00	42.96	123000	52.84	8	117000	95.12
RCF	EQ	13-Feb-2024	148.65	149.40	151.00	142.70	147.50	147.80	147.91	4230933	6257.86	45945	1072839	25.36
RECLTD	EQ	13-Feb-2024	453.55	449.55	468.25	446.00	465.00	464.45	458.35	14626501	67040.12	190193	4096209	28.01
RECLTD	N2	13-Feb-2024	1084.00	1089.00	1089.00	1083.00	1083.00	1083.00	1085.67	30	0.33	3	30	100.00
RECLTD	N9	13-Feb-2024	1147.76	1148.00	1149.00	1147.00	1147.00	1147.00	1147.97	1825	20.95	9	1825	100.00
RECLTD	NF	13-Feb-2024	1189.50	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	100	1.18	1	100	100.00
RECLTD	NI	13-Feb-2024	1133.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	100	1.13	1	100	100.00
REDINGTON	EQ	13-Feb-2024	182.65	184.35	202.75	180.10	199.70	199.05	197.09	12851472	25329.53	146936	2047113	15.93
REDTAPE	EQ	13-Feb-2024	622.00	622.00	636.90	596.05	631.00	629.95	616.27	164778	1015.48	10920	87292	52.98
REFEX	EQ	13-Feb-2024	582.20	569.95	580.00	553.10	560.00	556.70	562.01	189965	1067.62	5762	115517	60.81
REGENCERAM	BE	13-Feb-2024	36.25	36.30	36.30	34.50	34.50	34.50	34.89	920	0.32	14	-	-
RELAXO	EQ	13-Feb-2024	841.75	844.20	874.50	837.50	860.70	867.70	853.28	65462	558.58	11050	32758	50.04
RELCHEMQ	BE	13-Feb-2024	242.10	230.15	240.00	230.00	230.00	230.05	230.07	25481	58.62	183	-	-
RELIABLE	SM	13-Feb-2024	63.00	59.85	66.10	59.85	66.10	65.05	63.32	7200	4.56	3	4800	66.67
RELIANCE	EQ	13-Feb-2024	2904.70	2911.00	2958.00	2908.00	2926.20	2930.20	2934.72	3857797	113215.54	178755	1892852	49.07
RELIGARE	EQ	13-Feb-2024	232.10	232.95	233.50	227.05	229.65	231.65	230.43	1153966	2659.03	21123	563053	48.79
RELINFRA	EQ	13-Feb-2024	202.25	201.25	213.80	194.00	210.85	210.15	205.21	4079730	8372.01	49837	1446656	35.46
REMSONSIND	BE	13-Feb-2024	828.20	839.95	844.75	839.95	840.00	840.00	842.17	2611	21.99	67	-	-
REMUS	SM	13-Feb-2024	7071.60	7070.00	7070.00	6812.00	6900.00	6925.75	6908.29	3250	224.52	96	2350	72.31
RENUKA	EQ	13-Feb-2024	46.10	46.60	47.25	45.20	46.45	46.40	46.22	11572608	5349.39	26469	3011516	26.02
REPCOHOME	EQ	13-Feb-2024	424.50	425.00	458.00	418.85	454.20	456.20	441.02	541864	2389.76	34806	137116	25.30
REPL	EQ	13-Feb-2024	188.35	190.95	191.45	181.75	184.10	184.15	184.72	29337	54.19	1158	14963	51.00
REPRO	EQ	13-Feb-2024	776.15	785.20	829.90	740.90	795.00	815.45	776.13	24715	191.82	2422	15728	63.64
RESPONIND	EQ	13-Feb-2024	288.70	292.00	299.35	282.00	290.50	289.15	290.00	437132	1267.67	18080	102895	23.54
REXPIPES	SM	13-Feb-2024	71.45	73.50	73.50	73.50	73.50	73.50	73.50	2000	1.47	1	2000	100.00
RGL	EQ	13-Feb-2024	110.30	108.05	111.50	101.30	109.80	108.95	106.82	226102	241.52	4216	95728	42.34
RHFL	BE	13-Feb-2024	4.00	3.95	3.95	3.95	3.95	3.95	3.95	447446	17.67	876	-	-
RHIM	EQ	13-Feb-2024	699.55	699.80	700.50	674.10	687.00	682.10	684.11	170447	1166.05	15219	94500	55.44
RHL	EQ	13-Feb-2024	161.00	161.00	169.70	159.05	163.45	162.55	164.49	21128	34.75	714	11893	56.29
RICHA	SM	13-Feb-2024	81.15	81.00	81.00	81.00	81.00	81.00	81.00	1000	0.81	1	1000	100.00
RICOAUTO	EQ	13-Feb-2024	87.30	87.25	91.60	85.60	90.85	90.85	88.68	1330334	1179.67	10087	476643	35.83
RIIL	EQ	13-Feb-2024	1323.10	1327.00	1363.00	1288.15	1341.00	1342.90	1327.73	384141	5100.34	23848	80080	20.85
RILINFRA	SM	13-Feb-2024	78.60	80.00	83.95	76.15	77.00	77.00	77.36	79600	61.58	140	57200	71.86
RISHABH	EQ	13-Feb-2024	596.75	526.35	546.75	482.55	504.00	500.60	504.72	883335	4458.39	36844	467055	52.87
RITCO	EQ	13-Feb-2024	240.45	240.00	245.00	235.40	239.25	240.50	240.24	44910	107.89	3602	10603	23.61
RITES	EQ	13-Feb-2024	697.65	697.65	719.70	673.10	705.25	704.55	702.79	5441089	38239.59	156464	814304	14.97
RITEZONE	SM	13-Feb-2024	57.00	55.50	55.50	55.50	55.50	55.50	55.50	1600	0.89	1	1600	100.00
RKDL	BE	13-Feb-2024	23.95	24.40	24.40	22.75	22.75	22.75	22.92	41585	9.53	388	-	-
RKEC	EQ	13-Feb-2024	76.85	77.05	79.75	73.65	76.15	75.80	76.15	219329	167.01	1339	120500	54.94
RKFORGE	EQ	13-Feb-2024	707.90	706.95	738.65	698.00	734.80	732.10	719.14	306215	2202.13	26881	178384	58.25
RMDRIP	SM	13-Feb-2024	99.00	95.00	98.50	95.00	98.00	98.00	97.17	6000	5.83	3	6000	100.00
RML	EQ	13-Feb-2024	838.25	844.00	859.00	820.05	843.00	843.00	839.19	106988	897.83	10392	27166	25.39
ROCKINGDCE	SM	13-Feb-2024	620.75	600.00	607.80	589.75	592.00	595.30	597.92	17000	101.65	17	14000	82.35
ROHLTD	EQ	13-Feb-2024	377.65	382.70	383.50	365.20	382.50	379.90	377.35	150696	568.65	14639	31690	21.03
ROLEXRINGS	EQ	13-Feb-2024	2130.25	2142.30	2146.75	2068.55	2088.50	2088.35	2095.37	30453	638.10	4905	17316	56.86
ROLLT	BE	13-Feb-2024	1.55	1.50	1.55	1.50	1.55	1.55	1.54	231017	3.56	109	-	-
ROML	EQ	13-Feb-2024	47.20	48.70	48.70	45.95	47.70	47.45	47.20	7055	3.33	139	4852	68.77
ROSSARI	EQ	13-Feb-2024	731.75	730.00	745.45	720.15	742.55	741.50	730.27	58327	425.94	9345	27399	46.97
ROSSELLIND	EQ	13-Feb-2024	411.15	417.50	417.50	397.60	409.60	408.90	405.85	33097	134.32	3884	12680	38.31
ROTO	EQ	13-Feb-2024	422.15	422.15	422.15	406.70	417.20	418.50	414.52	135088	559.96	11804	51671	38.25
ROUTE	EQ	13-Feb-2024	1595.60	1590.10	1601.95	1585.00	1587.50	1591.85	1590.75	75619	1202.91	5172	38205	50.52
ROXHITECH	SM	13-Feb-2024	154.25	145.80	148.90	138.00	142.60	141.75	142.35	216000	307.47	133	152000	70.37
RPGLIFE	EQ	13-Feb-2024	1538.65	1538.95	1556.95	1504.60	1520.00	1527.75	1528.87	29330	448.42	6963	17028	58.06
RPOWER	BE	13-Feb-2024	26.15	25.50	26.30	24.85	25.95	26.05	25.34	15523124	3933.13	58644	-	-
RPPINFRA	BE	13-Feb-2024	149.70	146.70	146.70	146.70	146.70	146.70	146.70	6717	9.85	42	-	-
RPPL	EQ	13-Feb-2024	238.75	240.05	245.75	228.85	236.95	234.40	235.80	40100	94.56	592	24993	62.33
RPSGVENT	EQ	13-Feb-2024	678.65	672.00	689.95	660.65	681.30	681.50	677.74	61969	419.99	6406	26084	42.09
RRKABEL	EQ	13-Feb-2024	1437.65	1417.00	1435.00	1411.05	1420.00	1419.10	1423.72	49073	698.66	14005	27633	56.31
RSSOFTWARE	EQ	13-Feb-2024	111.40	116.95	116.95	116.95	116.95	116.95	116.95	20959	24.51	159	20959	100.00
RSWM	EQ	13-Feb-2024	204.30	203.00	203.00	197.05	200.70	199.50	200.14	122575	245.32	6598	59326	48.40
RSYSTEMS	EQ	13-Feb-2024	480.15	480.05	486.00	467.10	469.40	470.05	473.48	189158	895.63	7199	135043	71.39
RTNINDIA	EQ	13-Feb-2024	78.35	78.50	82.50	76.10	82.30	82.15	80.24	8120083	6515.96	33664	1911698	23.54
RTNPOWER	BE	13-Feb-2024	10.45	9.95	10.45	9.95	10.20	10.15	10.07	20643124	2079.77	36298	-	-
RUBYMILLS	EQ	13-Feb-2024	229.55	228.15	228.15	220.05	224.25	223.15	222.44	28190	62.71	1669	16920	60.02
RUCHINFRA	BE	13-Feb-2024	13.40	13.15	13.15	13.15	13.15	13.15	13.15	18072	2.38	58	-	-
RUCHIRA	EQ	13-Feb-2024	133.45	131.95	131.95	126.25	127.30	127.35	128.22	168018	215.42	4169	87538	52.10
RUPA	EQ	13-Feb-2024	272.40	272.90	274.35	266.05	270.95	269.40	269.76	222502	600.23	8108	80736	36.29
RUSHIL	EQ	13-Feb-2024	335.65	339.00	346.05	325.65	342.40	341.60	337.30	115142	388.38	9471	40871	35.50
RUSTOMJEE	EQ	13-Feb-2024	650.20	651.00	654.70	632.10	636.30	636.00	639.30	9341	59.72	825	4472	47.87
RVHL	BE	13-Feb-2024	49.35	48.75	49.00	47.10	48.90	48.55	48.04	20927	10.05	102	-	-
RVNL	EQ	13-Feb-2024	229.60	228.50	256.40	223.50	245.00	245.70	245.30	52120543	127849.11	399642	7430018	14.26
S&SPOWER	BE	13-Feb-2024	212.90	217.15	217.15	217.00	217.15	217.15	217.13	355	0.77	8	-	-
SAAKSHI	SM	13-Feb-2024	215.35	211.00	216.00	206.50	216.00	215.75	210.63	62400	131.44	51	44400	71.15
SABAR	SM	13-Feb-2024	19.00	19.00	19.00	19.00	19.00	19.00	19.00	100000	19.00	1	100000	100.00
SABEVENTS	BE	13-Feb-2024	8.05	8.05	8.05	7.90	7.90	7.90	7.95	4631	0.37	9	-	-
SADBHAV	EQ	13-Feb-2024	27.10	25.75	25.75	25.75	25.75	25.75	25.75	130562	33.62	475	130562	100.00
SADBHIN	BE	13-Feb-2024	6.15	6.05	6.05	6.05	6.05	6.05	6.05	168998	10.22	228	-	-
SADHNANIQ	EQ	13-Feb-2024	77.75	77.10	78.10	75.40	76.65	77.05	76.49	257316	196.82	3088	123743	48.09
SAFARI	EQ	13-Feb-2024	2065.30	2089.95	2095.00	2024.95	2067.65	2080.10	2068.65	29514	610.54	6579	13883	47.04
SAGARDEEP	BE	13-Feb-2024	29.10	29.70	29.70	27.95	28.05	28.10	28.27	6949	1.96	100	-	-
SAGCEM	EQ	13-Feb-2024	246.95	246.00	249.30	239.40	247.75	247.70	245.09	99447	243.74	7148	40332	40.56
SAH	EQ	13-Feb-2024	110.90	113.05	113.05	108.15	112.40	112.15	111.40	40140	44.72	199	6089	15.17
SAHAJ	SM	13-Feb-2024	26.40	26.40	26.40	26.40	26.40	26.40	26.40	8000	2.11	2	8000	100.00
SAHANA	SM	13-Feb-2024	953.30	980.00	989.95	914.50	957.90	957.90	947.67	14000	132.67	28	10000	71.43
SAHYADRI	EQ	13-Feb-2024	401.30	403.25	412.35	389.35	409.90	407.20	403.39	8113	32.73	1169	4598	56.67
SAIFL	SM	13-Feb-2024	104.10	101.25	108.00	100.00	106.40	105.15	104.00	20800	21.63	26	16000	76.92
SAIL	EQ	13-Feb-2024	122.75	120.05	121.65	116.30	118.25	117.85	118.52	65167883	77237.96	176649	20601704	31.61
SAKAR	EQ	13-Feb-2024	382.20	390.00	392.90	377.10	384.20	387.75	385.56	35588	137.21	2424	15754	44.27
SAKHTISUG	EQ	13-Feb-2024	38.15	35.35	36.40	34.35	35.60	35.70	34.89	2647197	923.49	8123	1261404	47.65
SAKSOFT	EQ	13-Feb-2024	270.85	260.65	284.35	257.30	284.35	284.35	268.13	262868	704.82	5848	180669	68.73
SAKUMA	EQ	13-Feb-2024	26.70	26.95	28.00	25.75	26.60	26.80	26.69	4261352	1137.57	8729	1355101	31.80
SALASAR	EQ	13-Feb-2024	29.15	27.70	27.70	27.70	27.70	27.70	27.70	866703	240.08	8369	866506	99.98
SALONA	EQ	13-Feb-2024	340.85	344.25	348.00	313.40	343.00	339.85	328.91	9862	32.44	840	5433	55.09
SALSTEEL	BE	13-Feb-2024	29.25	28.70	28.70	28.70	28.70	28.70	28.70	10474	3.01	83	-	-
SALZERELEC	EQ	13-Feb-2024	522.35	532.00	532.00	505.50	511.85	508.70	515.74	188504	972.20	16910	89271	47.36
SAMBHAAV	EQ	13-Feb-2024	5.70	5.85	5.85	5.45	5.45	5.45	5.50	374378	20.57	338	241663	64.55
SAMHI	EQ	13-Feb-2024	195.40	196.30	203.55	190.55	198.50	199.10	198.72	1216151	2416.78	52325	664994	54.68
SAMPANN	BE	13-Feb-2024	23.20	22.75	22.75	22.75	22.75	22.75	22.75	2268	0.52	19	-	-
SANDESH	EQ	13-Feb-2024	1294.80	1310.00	1340.00	1272.50	1338.80	1332.50	1313.47	6643	87.25	1221	3787	57.01
SANDHAR	EQ	13-Feb-2024	467.90	467.95	477.10	452.10	472.10	473.50	467.06	155245	725.09	15852	53124	34.22
SANDUMA	EQ	13-Feb-2024	485.40	483.00	533.90	478.60	533.90	533.90	518.72	232183	1204.39	13154	125454	54.03
SANGAMIND	EQ	13-Feb-2024	487.05	488.40	500.95	474.05	493.00	493.70	488.13	49904	243.60	7363	13947	27.95
SANGANI	SM	13-Feb-2024	44.70	44.00	44.85	42.30	43.70	43.15	43.83	39000	17.09	13	30000	76.92
SANGHIIND	EQ	13-Feb-2024	109.55	109.10	113.95	108.00	112.20	111.80	110.80	512962	568.36	2454	257007	50.10
SANGHVIMOV	EQ	13-Feb-2024	1007.95	1019.85	1119.10	980.00	1040.00	1040.15	1062.50	387065	4112.55	15587	185516	47.93
SANGINITA	BE	13-Feb-2024	32.35	31.20	31.80	30.75	30.75	30.75	31.07	40802	12.68	227	-	-
SANOFI	EQ	13-Feb-2024	8705.55	8706.00	8999.00	8620.05	8997.00	8958.30	8840.64	11552	1021.27	4358	5835	50.51
SANSERA	EQ	13-Feb-2024	998.40	1000.00	1027.95	973.80	992.00	993.20	997.38	312903	3120.82	28869	123055	39.33
SAPPHIRE	EQ	13-Feb-2024	1376.35	1376.35	1376.35	1339.80	1360.00	1362.25	1359.33	556962	7570.96	14318	508897	91.37
SARDAEN	EQ	13-Feb-2024	216.35	218.15	222.25	209.75	218.75	219.40	216.95	525211	1139.45	16819	220491	41.98
SAREGAMA	EQ	13-Feb-2024	348.55	346.95	358.00	341.00	356.80	355.50	348.08	288540	1004.36	15758	109125	37.82
SARLAPOLY	EQ	13-Feb-2024	66.45	66.20	66.25	59.95	62.75	62.85	62.66	705664	442.15	5074	271713	38.50
SAROJA	SM	13-Feb-2024	50.00	49.00	49.00	48.25	48.25	48.25	48.63	3200	1.56	2	3200	100.00
SARTELE	SM	13-Feb-2024	283.50	280.00	282.00	269.35	278.00	274.80	273.02	164000	447.75	82	86000	52.44
SARVESHWAR	EQ	13-Feb-2024	9.25	9.60	9.65	8.80	9.40	9.30	9.25	17266469	1597.58	15251	8424653	48.79
SASKEN	EQ	13-Feb-2024	1502.40	1479.85	1543.95	1465.30	1540.00	1536.55	1514.07	22384	338.91	3670	10022	44.77
SASTASUNDR	EQ	13-Feb-2024	382.20	384.45	385.00	358.55	374.70	371.65	370.85	56724	210.36	9539	28204	49.72
SATIA	EQ	13-Feb-2024	120.25	120.55	122.60	119.10	121.65	120.70	120.70	471172	568.70	6560	200800	42.62
SATIN	EQ	13-Feb-2024	241.65	246.00	251.80	236.15	248.95	247.00	243.60	598488	1457.91	18109	217958	36.42
SATINDLTD	EQ	13-Feb-2024	108.80	109.80	110.60	101.95	107.00	107.30	106.01	679660	720.54	7453	254332	37.42
SBC	EQ	13-Feb-2024	22.20	22.15	23.30	21.10	23.30	23.30	22.15	2875215	636.88	11316	1432235	49.81
SBCL	EQ	13-Feb-2024	537.70	537.70	556.90	519.05	551.00	552.50	537.89	199613	1073.69	33690	99047	49.62
SBFC	EQ	13-Feb-2024	85.95	86.80	87.00	85.00	85.40	85.60	85.72	1456881	1248.85	12652	713925	49.00
SBGLP	EQ	13-Feb-2024	743.70	748.70	774.20	737.65	740.20	744.90	751.84	246085	1850.16	23266	20085	8.16
SBICARD	EQ	13-Feb-2024	712.85	718.80	724.50	709.20	721.00	721.00	719.36	1726759	12421.68	86567	426620	24.71
SBIETFCON	EQ	13-Feb-2024	97.48	97.00	98.98	97.00	98.19	98.14	97.88	1808	1.77	84	1190	65.82
SBIETFIT	EQ	13-Feb-2024	402.47	396.09	403.89	396.09	403.09	403.76	401.50	3416	13.72	153	2328	68.15
SBIETFPB	EQ	13-Feb-2024	228.02	228.02	231.61	227.89	230.82	231.07	229.98	8652	19.90	137	7352	84.97
SBIETFQLTY	EQ	13-Feb-2024	196.82	202.70	202.70	196.31	198.36	198.35	197.74	1055	2.09	62	469	44.45
SBILIFE	EQ	13-Feb-2024	1436.00	1436.00	1475.85	1428.20	1461.55	1467.60	1460.51	1388464	20278.59	91773	451962	32.55
SBIN	EQ	13-Feb-2024	707.90	708.55	718.00	702.15	711.35	713.45	711.68	23351472	166186.87	364739	6698293	28.68
SCHAEFFLER	EQ	13-Feb-2024	3005.50	2990.00	3005.30	2947.45	2952.10	2956.45	2965.90	20961	621.68	7895	9791	46.71
SCHAND	EQ	13-Feb-2024	259.90	259.90	260.30	247.55	259.30	256.75	254.04	76852	195.23	9814	28299	36.82
SCHNEIDER	EQ	13-Feb-2024	562.35	560.35	568.00	540.05	551.50	552.30	552.64	350803	1938.68	15550	176911	50.43
SCI	EQ	13-Feb-2024	212.35	212.85	220.00	204.50	218.70	218.05	214.60	6618207	14202.60	56125	2028541	30.65
SCML	SM	13-Feb-2024	69.50	66.10	71.90	65.10	71.90	71.90	67.26	68000	45.74	31	52000	76.47
SCPL	EQ	13-Feb-2024	321.55	323.20	332.85	321.10	325.50	324.20	323.63	9654	31.24	810	5390	55.83
SDBL	EQ	13-Feb-2024	246.25	248.05	253.70	245.00	249.90	248.70	248.75	335621	834.84	16399	122733	36.57
SDL24BEES	EQ	13-Feb-2024	118.90	118.82	119.02	118.82	119.02	119.02	118.89	1322	1.57	19	838	63.39
SDL26BEES	EQ	13-Feb-2024	118.54	118.51	118.70	118.51	118.70	118.66	118.51	150620	178.50	34	149992	99.58
SEAMECLTD	BE	13-Feb-2024	1194.80	1189.95	1210.00	1135.10	1193.00	1190.60	1188.22	86286	1025.27	1248	-	-
SECMARK	BE	13-Feb-2024	91.70	92.00	92.00	91.70	91.70	91.70	91.71	2202	2.02	18	-	-
SECURCRED	EQ	13-Feb-2024	19.35	19.65	19.65	18.25	18.90	18.80	18.84	100154	18.87	591	51037	50.96
SECURKLOUD	BE	13-Feb-2024	65.45	62.50	63.50	62.20	62.20	62.20	62.23	19339	12.03	133	-	-
SEL	ST	13-Feb-2024	276.20	262.40	262.40	262.40	262.40	262.40	262.40	7200	18.89	9	7200	100.00
SELAN	EQ	13-Feb-2024	492.60	481.00	498.30	463.60	468.00	467.85	478.28	134795	644.70	7861	69181	51.32
SELMC	BE	13-Feb-2024	87.50	86.00	88.90	85.75	86.60	85.75	86.11	3256	2.80	132	-	-
SEMAC	EQ	13-Feb-2024	2799.55	2802.05	2870.00	2698.40	2870.00	2867.15	2827.31	1469	41.53	490	918	62.49
SENCO	EQ	13-Feb-2024	772.00	770.00	774.65	724.90	749.90	746.25	751.03	406773	3054.98	40959	130705	32.13
SENSEXETF	EQ	13-Feb-2024	71.48	71.20	71.99	71.14	71.33	71.47	71.46	4300	3.07	91	3035	70.58
SENSEXIETF	EQ	13-Feb-2024	793.87	793.87	800.13	793.41	797.00	797.12	797.77	545	4.35	124	333	61.10
SEPC	EQ	13-Feb-2024	23.35	22.90	24.50	22.25	24.40	24.10	23.13	10623906	2457.67	14471	5258527	49.50
SEQUENT	EQ	13-Feb-2024	126.95	126.65	130.00	121.10	129.70	129.05	126.45	1189785	1504.45	16109	344205	28.93
SERVICE	SM	13-Feb-2024	58.00	55.00	56.10	55.00	56.10	56.10	55.22	10000	5.52	5	8000	80.00
SERVOTECH	BE	13-Feb-2024	97.05	101.25	101.25	92.20	95.90	95.30	96.99	1321774	1281.96	12966	-	-
SESHAPAPER	EQ	13-Feb-2024	323.65	323.80	325.20	315.10	322.25	324.60	320.21	37856	121.22	4123	14219	37.56
SETCO	BE	13-Feb-2024	8.80	8.75	8.75	8.65	8.65	8.65	8.66	41514	3.59	56	-	-
SETF10GILT	EQ	13-Feb-2024	225.25	225.74	225.75	225.25	225.27	225.36	225.29	6897	15.54	51	6800	98.59
SETFGOLD	EQ	13-Feb-2024	54.26	55.90	55.90	54.06	54.26	54.23	54.25	1034000	561.00	1849	912438	88.24
SETFNIF50	EQ	13-Feb-2024	226.39	227.30	227.87	225.70	227.70	227.54	227.02	302565	686.88	3738	259400	85.73
SETFNIFBK	EQ	13-Feb-2024	454.21	454.20	462.30	453.53	458.05	459.47	458.27	542179	2484.66	3087	254382	46.92
SETFNN50	EQ	13-Feb-2024	595.55	595.61	599.64	586.40	597.38	599.06	595.69	18364	109.39	775	14096	76.76
SEYAIND	BE	13-Feb-2024	26.50	26.00	26.00	26.00	26.00	26.00	26.00	214	0.06	8	-	-
SFL	EQ	13-Feb-2024	1076.05	1070.00	1118.95	1043.70	1085.40	1091.00	1085.36	57437	623.40	6910	22994	40.03
SGBAPR28I	GB	13-Feb-2024	6276.25	6325.00	6335.00	6260.00	6289.00	6289.02	6287.00	192	12.07	65	146	76.04
SGBAUG24	GB	13-Feb-2024	6232.91	6244.00	6256.99	6205.00	6231.00	6228.87	6237.20	283	17.65	52	260	91.87
SGBAUG27	GB	13-Feb-2024	6232.49	6240.00	6283.14	6240.00	6281.59	6281.59	6255.42	42	2.63	9	42	100.00
SGBAUG28V	GB	13-Feb-2024	6236.39	6236.39	6251.00	6211.00	6225.00	6222.64	6226.76	809	50.37	122	766	94.68
SGBAUG29V	GB	13-Feb-2024	6233.19	6233.19	6240.00	6210.01	6240.00	6239.99	6226.06	271	16.87	37	270	99.63
SGBAUG30	GB	13-Feb-2024	6257.75	6257.75	6300.00	6181.00	6270.00	6271.06	6242.55	229	14.30	88	162	70.74
SGBD29VIII	GB	13-Feb-2024	6220.35	6222.00	6272.99	6135.00	6200.00	6200.00	6209.08	118	7.33	39	102	86.44
SGBDC27VII	GB	13-Feb-2024	6360.99	6349.50	6375.00	6349.50	6375.00	6375.00	6354.58	7	0.44	4	7	100.00
SGBDE30III	GB	13-Feb-2024	6262.53	6262.53	6320.00	6202.05	6314.95	6311.25	6290.96	627	39.44	143	426	67.94
SGBDE31III	GB	13-Feb-2024	6134.63	6136.00	6159.00	6135.00	6155.01	6155.16	6147.33	19809	1217.72	1318	17227	86.97
SGBDEC2513	GB	13-Feb-2024	6220.00	6220.00	6290.00	6220.00	6250.00	6250.00	6223.71	27	1.68	10	22	81.48
SGBFEB27	GB	13-Feb-2024	6289.52	6210.00	6210.00	6210.00	6210.00	6210.00	6210.00	1	0.06	1	1	100.00
SGBFEB28IX	GB	13-Feb-2024	6254.52	6349.99	6349.99	6349.99	6349.99	6349.99	6349.99	5	0.32	3	5	100.00
SGBFEB29XI	GB	13-Feb-2024	6200.17	6200.17	6273.90	6172.00	6180.10	6191.01	6230.06	263	16.39	41	236	89.73
SGBJ28VIII	GB	13-Feb-2024	6225.00	6225.00	6225.00	6220.00	6220.00	6220.00	6220.14	36	2.24	11	36	100.00
SGBJAN26	GB	13-Feb-2024	6275.00	6282.95	6282.95	6275.00	6275.00	6278.97	6278.98	2	0.13	2	2	100.00
SGBJAN27	GB	13-Feb-2024	6232.63	6245.00	6252.63	6245.00	6250.00	6250.00	6250.17	109	6.81	6	109	100.00
SGBJAN29IX	GB	13-Feb-2024	6202.01	6210.00	6219.00	6202.03	6203.02	6211.47	6213.21	59	3.67	23	58	98.31
SGBJAN29X	GB	13-Feb-2024	6209.99	6210.00	6210.00	6141.00	6210.00	6210.00	6182.77	69	4.27	36	44	63.77
SGBJAN30IX	GB	13-Feb-2024	6247.50	6247.50	6298.00	6192.00	6225.00	6216.21	6230.62	84	5.23	22	71	84.52
SGBJU29III	GB	13-Feb-2024	6199.17	6201.00	6300.01	6190.00	6191.20	6277.98	6230.53	564	35.14	57	396	70.21
SGBJUL25	GB	13-Feb-2024	6250.00	6275.00	6275.00	6275.00	6275.00	6275.00	6275.00	15	0.94	3	15	100.00
SGBJUL27	GB	13-Feb-2024	6211.00	6290.78	6290.78	6225.00	6225.00	6225.00	6238.16	5	0.31	4	4	80.00
SGBJUL28IV	GB	13-Feb-2024	6203.71	6200.00	6210.00	6150.00	6186.01	6189.74	6200.40	1129	70.00	112	945	83.70
SGBJUL29IV	GB	13-Feb-2024	6206.24	6206.24	6225.00	6171.00	6224.99	6224.98	6210.03	95	5.90	30	62	65.26
SGBJUN27	GB	13-Feb-2024	6254.00	6251.00	6251.00	6200.00	6251.00	6251.00	6232.00	8	0.50	5	8	100.00
SGBJUN28	GB	13-Feb-2024	6200.00	6201.01	6210.99	6201.01	6205.00	6205.00	6204.70	57	3.54	29	46	80.70
SGBJUN29II	GB	13-Feb-2024	6202.71	6213.00	6226.00	6196.00	6200.00	6202.74	6204.99	260	16.13	37	168	64.62
SGBJUN30	GB	13-Feb-2024	6207.00	6201.00	6234.00	6141.00	6201.00	6204.33	6188.51	375	23.21	100	266	70.93
SGBJUN31I	GB	13-Feb-2024	6201.26	6229.99	6229.99	6190.00	6196.00	6197.00	6197.97	780	48.34	157	635	81.41
SGBMAR24	GB	13-Feb-2024	6230.00	6200.00	6280.00	6200.00	6250.00	6245.50	6251.38	92	5.75	67	88	95.65
SGBMAR25	GB	13-Feb-2024	6335.45	6299.00	6335.45	6203.01	6314.00	6314.00	6302.28	173	10.90	52	123	71.10
SGBMAR28X	GB	13-Feb-2024	6203.06	6210.00	6210.36	6210.00	6210.36	6210.36	6210.12	3	0.19	3	3	100.00
SGBMAR30X	GB	13-Feb-2024	6218.10	6244.00	6250.00	6220.00	6220.00	6220.00	6247.78	19	1.19	9	19	100.00
SGBMAR31IV	GB	13-Feb-2024	6217.62	6156.01	6221.19	6156.01	6200.00	6200.00	6207.17	107	6.64	41	98	91.59
SGBMAY25	GB	13-Feb-2024	6250.00	6185.00	6298.79	6185.00	6298.79	6298.79	6213.99	21	1.30	6	16	76.19
SGBMAY26	GB	13-Feb-2024	6275.00	6399.00	6399.00	6180.00	6180.00	6180.00	6289.50	8	0.50	3	4	50.00
SGBMAY28	GB	13-Feb-2024	6197.18	6191.00	6214.99	6191.00	6205.00	6200.25	6199.76	112	6.94	16	105	93.75
SGBMAY29I	GB	13-Feb-2024	6221.06	6239.00	6239.00	6180.00	6216.01	6220.00	6216.90	102	6.34	38	89	87.25
SGBMR29XII	GB	13-Feb-2024	6303.43	6300.00	6300.00	6210.71	6210.71	6210.71	6233.58	99	6.17	39	79	79.80
SGBN28VIII	GB	13-Feb-2024	6237.33	6210.01	6250.00	6200.25	6200.25	6210.95	6219.46	37	2.30	22	27	72.97
SGBNOV24	GB	13-Feb-2024	6245.00	6230.00	6274.70	6215.33	6225.00	6225.00	6247.50	100	6.25	24	89	89.00
SGBNOV25	GB	13-Feb-2024	6210.00	6220.05	6250.00	6220.05	6250.00	6250.00	6247.28	11	0.69	3	11	100.00
SGBNOV25IX	GB	13-Feb-2024	6171.00	6172.11	6181.00	6172.11	6180.00	6180.00	6172.87	22	1.36	3	22	100.00
SGBNV29VII	GB	13-Feb-2024	6227.07	6219.99	6247.99	6190.00	6228.00	6227.99	6215.35	31	1.93	14	23	74.19
SGBOC28VII	GB	13-Feb-2024	6212.22	6230.00	6230.00	6161.00	6165.06	6193.55	6200.50	279	17.30	72	213	76.34
SGBOCT25	GB	13-Feb-2024	6251.00	6251.00	6251.00	6251.00	6251.00	6251.00	6251.00	1	0.06	1	1	100.00
SGBOCT25IV	GB	13-Feb-2024	6369.72	6298.39	6298.39	6210.00	6284.99	6284.99	6227.98	14	0.87	6	14	100.00
SGBOCT25V	GB	13-Feb-2024	6275.00	6275.00	6289.07	6275.00	6289.07	6281.77	6281.77	10	0.63	3	10	100.00
SGBOCT26	GB	13-Feb-2024	6288.00	6275.00	6390.00	6201.00	6275.00	6275.00	6271.83	138	8.66	10	116	84.06
SGBOCT27	GB	13-Feb-2024	6181.32	6171.01	6263.59	6171.01	6237.99	6237.99	6235.39	18	1.12	7	17	94.44
SGBOCT27VI	GB	13-Feb-2024	6200.76	6249.40	6249.40	6200.76	6220.00	6220.00	6238.32	18	1.12	7	18	100.00
SGBSEP24	GB	13-Feb-2024	6260.00	6269.99	6270.05	6206.14	6225.00	6225.00	6253.63	1205	75.36	35	1132	93.94
SGBSEP27	GB	13-Feb-2024	6200.06	6200.14	6249.90	6200.00	6224.99	6213.49	6224.66	162	10.08	38	144	88.89
SGBSEP28VI	GB	13-Feb-2024	6222.51	6225.00	6250.00	6206.05	6244.99	6244.99	6228.02	277	17.25	48	229	82.67
SGBSEP29VI	GB	13-Feb-2024	6196.06	6234.00	6234.00	6191.00	6215.00	6217.66	6212.04	110	6.83	28	94	85.45
SGBSEP31II	GB	13-Feb-2024	6186.25	6186.20	6219.98	6172.00	6210.00	6208.00	6196.25	2703	167.48	396	2033	75.21
SGIL	EQ	13-Feb-2024	360.90	356.05	380.00	353.60	380.00	377.50	365.93	29193	106.83	2358	17641	60.43
SGL	EQ	13-Feb-2024	18.05	18.05	18.30	17.50	17.80	17.60	17.77	20985	3.73	223	12324	58.73
SHAH	BE	13-Feb-2024	3.75	3.70	3.70	3.70	3.70	3.70	3.70	137483	5.09	142	-	-
SHAHALLOYS	BE	13-Feb-2024	68.50	67.00	68.50	65.10	65.10	65.75	66.12	38099	25.19	181	-	-
SHAILY	EQ	13-Feb-2024	394.75	392.35	430.05	371.15	428.75	414.20	399.67	62020	247.88	6432	34933	56.33
SHAKTIPUMP	BE	13-Feb-2024	1443.15	1444.00	1470.00	1400.00	1442.50	1452.60	1443.04	29923	431.80	2050	-	-
SHALBY	EQ	13-Feb-2024	290.75	291.65	296.40	287.80	294.00	293.15	292.57	150277	439.67	9941	52901	35.20
SHALPAINTS	EQ	13-Feb-2024	195.30	197.45	197.45	193.10	195.75	196.25	195.12	331046	645.95	5611	194473	58.75
SHANKARA	EQ	13-Feb-2024	748.40	748.00	786.00	731.95	762.00	752.80	753.20	190588	1435.51	16790	81436	42.73
SHANTI	EQ	13-Feb-2024	30.10	31.80	33.00	27.00	29.50	28.90	29.85	756720	225.87	4144	352773	46.62
SHANTIGEAR	EQ	13-Feb-2024	501.15	506.90	517.00	482.15	514.00	513.50	501.35	43113	216.15	6257	18210	42.24
SHARDACROP	EQ	13-Feb-2024	367.65	370.00	384.75	362.30	379.90	380.80	373.96	169728	634.72	11459	57547	33.91
SHARDAMOTR	EQ	13-Feb-2024	1353.15	1370.00	1395.00	1320.05	1394.95	1388.00	1374.04	54579	749.94	8636	29365	53.80
SHAREINDIA	EQ	13-Feb-2024	1921.60	1920.00	1926.00	1883.35	1912.95	1911.95	1905.81	85600	1631.37	7204	35990	42.04
SHAREINDIA	W1	13-Feb-2024	1340.00	1320.00	1333.00	1317.25	1331.95	1331.95	1329.60	990	13.16	15	940	94.95
SHARIABEES	EQ	13-Feb-2024	509.86	514.98	514.98	507.01	510.47	512.66	510.83	1393	7.12	83	972	69.78
SHEETAL	SM	13-Feb-2024	71.65	71.60	72.00	71.45	72.00	72.00	71.68	12000	8.60	6	6000	50.00
SHEMAROO	EQ	13-Feb-2024	157.45	161.00	171.40	155.30	170.85	168.75	164.10	180861	296.79	3376	82894	45.83
SHERA	SM	13-Feb-2024	161.35	161.00	161.00	156.65	160.00	160.00	158.50	18000	28.53	18	14000	77.78
SHIGAN	SM	13-Feb-2024	119.95	120.00	123.50	120.00	123.50	123.50	121.81	6000	7.31	4	4500	75.00
SHILPAMED	EQ	13-Feb-2024	369.95	371.00	375.00	357.55	367.90	366.50	364.53	339780	1238.61	17124	120293	35.40
SHIVALIK	EQ	13-Feb-2024	664.10	659.95	680.00	636.05	655.00	650.85	655.38	21989	144.11	1996	8562	38.94
SHIVAMAUTO	EQ	13-Feb-2024	43.60	44.35	44.35	41.45	41.45	41.45	41.61	236035	98.22	543	114133	48.35
SHIVAMILLS	EQ	13-Feb-2024	88.65	89.90	92.85	86.25	91.10	90.95	89.52	11110	9.95	257	4282	38.54
SHIVATEX	BE	13-Feb-2024	167.45	169.00	171.75	161.20	168.00	167.75	168.77	23961	40.44	178	-	-
SHK	EQ	13-Feb-2024	209.55	209.00	209.00	194.00	198.00	200.65	201.26	1531966	3083.24	35359	567318	37.03
SHOPERSTOP	EQ	13-Feb-2024	734.10	725.00	746.40	705.00	727.90	730.85	723.18	328216	2373.59	52251	184537	56.22
SHRADHA	BE	13-Feb-2024	66.15	69.25	69.25	66.00	66.00	66.00	66.66	13971	9.31	109	-	-
SHREDIGCEM	EQ	13-Feb-2024	110.50	109.25	110.95	106.75	110.30	110.20	108.64	547531	594.84	6863	227279	41.51
SHREECEM	EQ	13-Feb-2024	27265.50	27299.95	27500.00	26993.85	27270.40	27249.65	27214.35	19098	5197.40	10376	8754	45.84
SHREEOSFM	SM	13-Feb-2024	85.90	88.00	89.00	84.40	87.00	87.00	87.34	26000	22.71	9	20000	76.92
SHREEPUSHK	EQ	13-Feb-2024	187.40	187.80	199.00	180.95	185.45	183.80	186.75	167761	313.30	6991	71045	42.35
SHREERAMA	BE	13-Feb-2024	29.05	29.05	29.05	27.60	27.90	28.15	28.05	89519	25.11	356	-	-
SHRENIK	BE	13-Feb-2024	1.10	1.05	1.10	1.05	1.10	1.10	1.06	1025953	10.85	447	-	-
SHREYANIND	EQ	13-Feb-2024	255.10	259.80	261.45	248.55	250.80	252.35	254.87	33361	85.03	1403	23215	69.59
SHREYAS	EQ	13-Feb-2024	273.45	270.30	279.95	270.30	275.65	276.15	274.58	41899	115.04	2632	20291	48.43
SHRIPISTON	EQ	13-Feb-2024	1737.30	1721.00	1738.90	1680.05	1718.00	1721.50	1711.38	167069	2859.18	12524	68842	41.21
SHRIRAMFIN	EQ	13-Feb-2024	2262.25	2267.00	2343.50	2235.25	2335.00	2330.65	2312.59	1796922	41555.43	140299	943858	52.53
SHRIRAMFIN	YI	13-Feb-2024	1025.10	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	13-Feb-2024	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	50	0.54	1	50	100.00
SHRIRAMFIN	YW	13-Feb-2024	1044.95	1044.95	1044.95	1044.95	1044.95	1044.95	1044.95	24	0.25	1	24	100.00
SHRIRAMFIN	ZB	13-Feb-2024	1500.00	1525.00	1525.00	1525.00	1525.00	1525.00	1525.00	6	0.09	1	6	100.00
SHRIRAMFIN	ZC	13-Feb-2024	1520.00	1455.00	1539.00	1455.00	1539.00	1539.00	1514.74	496	7.51	4	248	50.00
SHRIRAMFIN	ZE	13-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	223	2.23	8	223	100.00
SHRIRAMPPS	EQ	13-Feb-2024	125.85	125.75	129.50	121.40	127.50	127.40	125.95	2542772	3202.68	21346	971431	38.20
SHRITECH	SM	13-Feb-2024	77.00	77.00	79.90	77.00	77.05	77.05	78.35	24000	18.80	10	22000	91.67
SHUBHLAXMI	SM	13-Feb-2024	82.50	82.50	83.75	82.50	82.50	82.50	83.13	6000	4.99	4	6000	100.00
SHYAMCENT	BE	13-Feb-2024	24.85	24.85	24.85	23.60	23.95	23.90	23.76	332494	78.99	1086	-	-
SHYAMMETL	EQ	13-Feb-2024	657.70	664.55	667.00	643.65	656.00	659.10	657.86	637688	4195.11	21964	304485	47.75
SHYAMTEL	EQ	13-Feb-2024	12.00	11.95	11.95	11.90	11.90	11.90	11.94	1219	0.15	7	1219	100.00
SICALLOG	BE	13-Feb-2024	267.15	261.80	261.80	261.80	261.80	261.80	261.80	9796	25.65	50	-	-
SIDDHIKA	SM	13-Feb-2024	202.10	209.95	209.95	209.95	209.95	209.95	209.95	1000	2.10	1	1000	100.00
SIEMENS	EQ	13-Feb-2024	4218.35	4218.00	4499.80	4118.00	4314.00	4313.20	4321.59	741449	32042.39	73466	135641	18.29
SIGACHI	EQ	13-Feb-2024	70.90	71.75	76.45	68.00	75.45	75.25	73.09	1889528	1381.05	13176	896068	47.42
SIGIND	EQ	13-Feb-2024	72.35	71.25	73.40	66.50	70.00	70.05	69.04	67904	46.88	1032	31170	45.90
SIGMA	EQ	13-Feb-2024	441.05	447.95	453.30	419.95	427.00	426.40	429.36	27622	118.60	2949	15435	55.88
SIGNATURE	EQ	13-Feb-2024	1311.80	1301.00	1345.00	1291.00	1345.00	1341.45	1324.99	495288	6562.51	9535	128900	26.03
SIKKO	BE	13-Feb-2024	76.85	78.00	80.65	75.05	79.95	79.80	78.56	23034	18.09	393	-	-
SIL	BE	13-Feb-2024	23.80	23.95	24.65	22.65	23.45	23.45	23.15	67792	15.70	432	-	-
SILGO	BE	13-Feb-2024	28.75	28.30	29.15	27.55	28.40	28.45	28.37	13256	3.76	138	-	-
SILINV	EQ	13-Feb-2024	449.15	468.00	468.00	427.00	434.90	430.10	437.69	7290	31.91	731	3222	44.20
SILLYMONKS	EQ	13-Feb-2024	18.70	18.70	18.70	17.80	17.80	17.80	17.81	201976	35.97	142	198901	98.48
SILVER	EQ	13-Feb-2024	72.30	72.19	72.42	71.99	72.42	72.34	72.20	40939	29.56	849	29836	72.88
SILVERBEES	EQ	13-Feb-2024	69.87	69.78	70.07	69.51	70.01	70.02	69.85	1470251	1026.94	4546	1120933	76.24
SILVERETF	EQ	13-Feb-2024	70.80	71.28	71.28	70.20	71.10	70.92	70.82	29675	21.01	239	17353	58.48
SILVERIETF	EQ	13-Feb-2024	72.31	72.11	72.54	71.92	72.40	72.43	72.25	56595	40.89	627	37120	65.59
SILVERTUC	EQ	13-Feb-2024	715.30	702.85	712.30	681.00	705.00	701.90	700.46	34919	244.59	1466	11564	33.12
SILVRETF	EQ	13-Feb-2024	70.90	70.90	70.99	70.60	70.99	70.99	70.85	289	0.20	21	277	95.85
SIMBHALS	EQ	13-Feb-2024	32.00	32.50	33.95	31.00	32.10	32.10	32.25	247561	79.83	1375	136444	55.12
SIMPLEXINF	BE	13-Feb-2024	86.10	82.60	90.40	81.80	90.00	89.30	86.45	414926	358.72	345	-	-
SINDHUTRAD	EQ	13-Feb-2024	40.25	40.80	41.00	33.65	39.40	39.65	38.75	19009655	7365.43	17955	4988193	26.24
SINTERCOM	EQ	13-Feb-2024	127.15	129.90	129.90	128.00	128.95	128.35	128.81	4918	6.34	137	3523	71.63
SIRCA	EQ	13-Feb-2024	357.35	359.00	364.95	353.85	364.85	362.15	361.96	89362	323.46	4749	40702	45.55
SIS	EQ	13-Feb-2024	452.90	455.20	456.95	442.05	450.00	449.60	449.50	73956	332.43	6927	34783	47.03
SIYSIL	EQ	13-Feb-2024	504.50	502.10	515.00	492.45	510.00	504.95	501.60	71244	357.36	9160	31393	44.06
SJLOGISTIC	SM	13-Feb-2024	254.35	260.10	305.20	215.85	304.95	269.90	265.13	435000	1153.31	407	272000	62.53
SJS	EQ	13-Feb-2024	617.00	624.40	625.40	606.40	616.35	614.00	613.52	88394	542.32	6522	50478	57.11
SJVN	EQ	13-Feb-2024	112.45	107.25	114.00	100.65	109.15	108.15	107.15	158431484	169756.64	531082	37260648	23.52
SKFINDIA	EQ	13-Feb-2024	4466.20	4450.00	4525.95	4419.50	4474.95	4474.95	4485.60	24305	1090.22	3153	17211	70.81
SKIPPER	EQ	13-Feb-2024	282.10	281.00	290.20	265.15	278.85	280.55	277.89	914442	2541.11	48643	311334	34.05
SKMEGGPROD	EQ	13-Feb-2024	296.80	282.00	282.00	282.00	282.00	282.00	282.00	65663	185.17	759	65663	100.00
SKP	SM	13-Feb-2024	275.25	270.25	274.45	264.00	271.25	272.15	269.94	16500	44.54	33	11500	69.70
SKYGOLD	BE	13-Feb-2024	1091.35	1100.00	1100.00	1036.80	1048.00	1046.20	1045.13	23656	247.24	851	-	-
SMARTLINK	EQ	13-Feb-2024	170.60	171.60	172.90	169.00	169.00	169.20	169.85	10680	18.14	327	7318	68.52
SMCGLOBAL	EQ	13-Feb-2024	125.45	124.40	129.80	123.50	127.75	127.90	126.72	448782	568.68	3361	244456	54.47
SMLISUZU	EQ	13-Feb-2024	1470.35	1466.55	1548.00	1424.10	1519.00	1526.05	1485.52	39292	583.69	6275	16706	42.52
SMLT	EQ	13-Feb-2024	317.65	301.80	301.80	301.80	301.80	301.80	301.80	10993	33.18	350	10992	99.99
SMSLIFE	EQ	13-Feb-2024	612.80	600.05	601.85	571.20	571.20	577.90	584.28	4232	24.73	369	2996	70.79
SMSPHARMA	EQ	13-Feb-2024	146.45	150.00	157.80	139.95	152.45	150.00	149.36	1800563	2689.40	41011	437548	24.30
SMVD	SM	13-Feb-2024	10.25	10.75	10.75	10.75	10.75	10.75	10.75	24240	2.61	4	24240	100.00
SNOWMAN	EQ	13-Feb-2024	65.30	65.60	67.60	62.35	67.15	66.00	64.80	2266848	1468.94	10495	660196	29.12
SOBHA	EQ	13-Feb-2024	1348.55	1351.00	1374.95	1325.00	1350.00	1357.45	1352.59	303010	4098.49	25465	186856	61.67
SOFTTECH	EQ	13-Feb-2024	261.25	260.00	260.25	236.10	250.00	252.45	246.09	10108	24.87	340	6872	67.99
SOLARA	EQ	13-Feb-2024	374.20	384.45	390.90	366.10	384.65	385.20	377.55	87778	331.41	8290	31987	36.44
SOLARINDS	EQ	13-Feb-2024	6798.00	6774.00	7038.75	6751.00	6953.05	6926.00	6959.84	182210	12681.52	42252	62531	34.32
SOLEX	SM	13-Feb-2024	685.15	686.00	686.00	661.15	667.80	663.15	673.81	13800	92.99	67	7400	53.62
SOMANYCERA	EQ	13-Feb-2024	679.90	680.00	695.00	668.55	685.70	686.80	683.95	20714	141.67	2665	7898	38.13
SOMATEX	BE	13-Feb-2024	23.30	22.20	22.20	22.15	22.15	22.15	22.16	10591	2.35	76	-	-
SOMICONVEY	BE	13-Feb-2024	100.10	98.10	98.10	98.10	98.10	98.10	98.10	2381	2.34	5	-	-
SONACOMS	EQ	13-Feb-2024	593.95	593.95	599.15	581.25	582.00	583.40	587.73	544785	3201.89	32506	301176	55.28
SONAMLTD	EQ	13-Feb-2024	74.90	72.15	82.70	72.00	81.00	79.95	79.41	62659	49.76	242	58912	94.02
SONATSOFTW	EQ	13-Feb-2024	783.80	786.50	786.50	745.30	781.45	780.65	764.40	546438	4176.97	31185	314228	57.50
SONUINFRA	SM	13-Feb-2024	54.00	53.00	59.95	51.00	56.55	58.25	57.38	144000	82.63	48	117000	81.25
SOTL	EQ	13-Feb-2024	425.55	430.80	436.25	402.65	417.00	418.20	421.08	462790	1948.74	27906	166730	36.03
SOUTHBANK	EQ	13-Feb-2024	32.90	33.30	33.95	31.50	33.85	33.55	33.07	28707310	9493.01	77674	12498377	43.54
SOUTHWEST	EQ	13-Feb-2024	163.85	166.30	170.50	155.55	162.65	163.90	161.29	143793	231.92	1234	53811	37.42
SPAL	EQ	13-Feb-2024	562.65	560.05	568.10	522.20	533.00	531.45	541.78	196623	1065.26	16150	132837	67.56
SPANDANA	EQ	13-Feb-2024	942.95	955.25	966.30	938.80	960.00	960.75	958.84	147629	1415.52	10092	101199	68.55
SPARC	BE	13-Feb-2024	341.20	343.95	356.90	325.10	354.95	354.35	339.61	183333	622.61	2453	-	-
SPCENET	EQ	13-Feb-2024	35.00	33.20	36.45	33.20	35.70	35.75	35.55	4621052	1642.66	3408	2804702	60.69
SPECIALITY	EQ	13-Feb-2024	238.15	239.30	241.45	230.75	230.90	231.50	233.88	109999	257.27	6565	59793	54.36
SPECTRUM	SM	13-Feb-2024	1753.25	1715.05	1790.00	1715.05	1765.00	1765.00	1755.60	2375	41.70	19	1750	73.68
SPECTSTM	SM	13-Feb-2024	104.25	102.20	103.40	101.05	102.50	102.50	101.87	22400	22.82	26	18400	82.14
SPENCERS	EQ	13-Feb-2024	114.70	115.50	115.50	109.20	110.90	110.80	111.44	396687	442.07	6101	140439	35.40
SPIC	EQ	13-Feb-2024	86.70	87.00	89.50	82.60	88.20	88.35	87.09	3718663	3238.50	19243	848827	22.83
SPLIL	EQ	13-Feb-2024	68.20	66.25	68.10	61.85	67.15	66.50	65.16	161090	104.96	3464	72028	44.71
SPLPETRO	EQ	13-Feb-2024	600.50	600.40	628.85	584.95	626.00	625.65	610.25	128238	782.58	23084	48173	37.57
SPMLINFRA	BE	13-Feb-2024	110.50	108.30	108.30	108.30	108.30	108.30	108.30	18528	20.07	36	-	-
SPORTKING	EQ	13-Feb-2024	811.10	819.15	830.00	786.05	800.00	793.15	797.57	20019	159.67	3115	10755	53.72
SPYL	BE	13-Feb-2024	2.30	2.25	2.25	2.25	2.25	2.25	2.25	77231	1.74	63	-	-
SREEL	EQ	13-Feb-2024	339.25	342.15	348.85	321.55	329.00	329.05	330.90	40625	134.43	5343	16224	39.94
SRF	EQ	13-Feb-2024	2286.50	2299.00	2326.95	2258.25	2325.00	2323.35	2305.54	297034	6848.25	26301	141674	47.70
SRGHFL	EQ	13-Feb-2024	284.05	285.00	290.70	276.00	276.00	277.30	280.05	5175	14.49	303	3952	76.37
SRHHYPOLTD	EQ	13-Feb-2024	553.40	560.25	560.65	531.65	548.00	537.75	541.03	22577	122.15	2303	14052	62.24
SRIVASAVI	SM	13-Feb-2024	142.30	137.00	143.55	137.00	140.00	140.00	140.12	14000	19.62	12	12000	85.71
SRPL	BE	13-Feb-2024	1.50	1.45	1.45	1.45	1.45	1.45	1.45	94411	1.37	118	-	-
SSFL	SM	13-Feb-2024	282.45	271.20	281.95	271.20	278.40	277.10	277.59	8000	22.21	8	6000	75.00
SSWL	EQ	13-Feb-2024	250.00	251.90	255.90	243.10	252.00	252.05	251.10	223246	560.57	9692	96849	43.38
STAR	EQ	13-Feb-2024	755.15	758.00	771.00	717.05	764.20	762.30	751.61	1375501	10338.47	57865	445831	32.41
STARCEMENT	EQ	13-Feb-2024	208.35	207.95	207.95	197.00	201.45	202.65	201.01	1789656	3597.33	34215	479650	26.80
STARHEALTH	EQ	13-Feb-2024	553.00	552.50	554.50	539.25	549.05	550.95	547.35	340447	1863.44	21535	167184	49.11
STARPAPER	EQ	13-Feb-2024	241.80	245.00	248.00	237.55	246.10	244.20	241.97	55648	134.65	2729	31192	56.05
STARTECK	BE	13-Feb-2024	307.15	307.05	310.00	307.05	308.00	308.00	308.52	36	0.11	7	-	-
STCINDIA	EQ	13-Feb-2024	162.35	162.35	174.05	160.20	173.00	172.05	168.43	279740	471.15	15317	72212	25.81
STEELCAS	EQ	13-Feb-2024	635.80	643.95	643.95	615.55	624.05	623.45	622.46	14319	89.13	1994	5891	41.14
STEELCITY	EQ	13-Feb-2024	80.00	81.40	81.40	77.25	78.45	78.60	78.75	56016	44.11	696	32949	58.82
STEELXIND	EQ	13-Feb-2024	14.85	14.80	15.45	13.70	14.90	14.85	14.59	12204986	1780.88	18467	3906994	32.01
STEL	EQ	13-Feb-2024	281.05	281.65	290.90	275.10	284.95	281.10	281.20	3627	10.20	294	2352	64.85
STERTOOLS	EQ	13-Feb-2024	337.50	337.50	364.85	334.25	351.30	349.60	343.70	55675	191.36	5286	22946	41.21
STLTECH	EQ	13-Feb-2024	129.75	130.05	131.85	128.75	129.60	129.95	130.08	1098526	1428.92	11879	401892	36.58
STOVEKRAFT	EQ	13-Feb-2024	433.25	435.00	440.00	423.00	438.00	437.30	428.06	172015	736.33	9175	103809	60.35
STYLAMIND	EQ	13-Feb-2024	1589.10	1591.15	1592.00	1530.15	1562.00	1567.95	1563.71	30378	475.02	8556	15787	51.97
STYRENIX	EQ	13-Feb-2024	1499.25	1500.95	1503.95	1445.35	1475.00	1476.60	1469.54	27229	400.14	4921	11782	43.27
SUBEXLTD	EQ	13-Feb-2024	37.30	37.95	38.35	36.35	38.20	37.85	37.54	16598625	6230.62	19829	3877288	23.36
SUBROS	EQ	13-Feb-2024	584.35	591.35	617.50	563.85	596.00	596.50	591.49	154782	915.52	20522	41364	26.72
SUDARSCHEM	EQ	13-Feb-2024	515.95	518.00	524.40	505.40	523.90	520.10	515.23	172221	887.33	8887	120965	70.24
SUKHJITS	EQ	13-Feb-2024	477.15	470.00	490.00	470.00	485.05	487.25	482.32	15223	73.42	2128	8447	55.49
SULA	EQ	13-Feb-2024	584.80	584.90	623.55	575.30	609.20	613.30	603.33	717368	4328.11	43260	211064	29.42
SUMEETINDS	BE	13-Feb-2024	4.30	4.50	4.50	4.10	4.20	4.10	4.16	170464	7.09	154	-	-
SUMICHEM	EQ	13-Feb-2024	379.25	380.00	384.00	375.00	380.50	379.70	378.95	185571	703.22	9214	102953	55.48
SUMIT	BE	13-Feb-2024	60.60	61.80	61.80	59.40	59.40	59.40	60.99	73602	44.89	127	-	-
SUMMITSEC	EQ	13-Feb-2024	1253.25	1253.25	1253.25	1206.70	1225.10	1226.00	1222.22	10752	131.41	1319	6472	60.19
SUNCLAY	EQ	13-Feb-2024	1475.50	1475.50	1509.95	1463.05	1475.05	1481.95	1476.15	27789	410.21	2184	21123	76.01
SUNDARAM	EQ	13-Feb-2024	3.25	3.40	3.40	3.20	3.35	3.25	3.32	6139144	203.75	2254	3544933	57.74
SUNDARMFIN	EQ	13-Feb-2024	3692.55	3703.65	3810.05	3642.35	3697.70	3723.90	3742.12	126471	4732.69	40146	82946	65.58
SUNDARMHLD	EQ	13-Feb-2024	170.00	170.00	170.55	164.00	169.00	168.95	167.76	99768	167.37	6222	37941	38.03
SUNDRMBRAK	EQ	13-Feb-2024	665.90	659.90	664.70	627.15	655.00	655.10	644.01	5179	33.35	386	3242	62.60
SUNDRMFAST	EQ	13-Feb-2024	1086.20	1087.00	1100.00	1049.65	1098.35	1090.80	1079.42	196991	2126.35	17605	129234	65.60
SUNFLAG	EQ	13-Feb-2024	200.65	201.55	203.90	192.70	201.50	201.60	197.90	456953	904.33	16053	160013	35.02
SUNPHARMA	EQ	13-Feb-2024	1534.45	1537.50	1551.00	1525.45	1543.95	1542.20	1541.60	4687838	72267.51	117083	3793091	80.91
SUNREST	SM	13-Feb-2024	71.00	73.00	73.00	72.00	72.00	72.00	72.50	3200	2.32	2	3200	100.00
SUNTECK	EQ	13-Feb-2024	458.65	459.50	460.00	443.00	453.90	452.95	452.60	331990	1502.58	25490	108929	32.81
SUNTV	EQ	13-Feb-2024	606.60	609.95	615.95	599.05	614.00	613.40	608.54	319590	1944.84	18487	64932	20.32
SUPERHOUSE	EQ	13-Feb-2024	229.70	232.60	232.60	227.10	228.20	228.70	229.34	11354	26.04	395	6757	59.51
SUPERSPIN	BE	13-Feb-2024	9.05	8.85	9.20	8.60	8.60	8.60	8.63	114037	9.84	153	-	-
SUPRAJIT	EQ	13-Feb-2024	390.00	384.60	391.90	382.80	384.50	384.25	387.03	120873	467.81	8628	49908	41.29
SUPREMEENG	EQ	13-Feb-2024	1.25	1.30	1.30	1.30	1.30	1.30	1.30	1022871	13.30	2115	1019401	99.66
SUPREMEIND	EQ	13-Feb-2024	3935.80	3956.00	3962.75	3841.00	3885.00	3914.20	3885.90	164605	6396.39	31132	82952	50.39
SUPREMEINF	BZ	13-Feb-2024	70.90	73.75	74.40	67.35	67.35	67.35	72.97	112071	81.78	234	-	-
SUPREMEPWR	SM	13-Feb-2024	152.05	140.00	154.25	136.85	142.00	142.35	141.72	826000	1170.58	372	460000	55.69
SUPRIYA	EQ	13-Feb-2024	330.65	330.90	346.70	329.75	342.00	342.75	338.95	766740	2598.86	27016	246097	32.10
SURAJEST	EQ	13-Feb-2024	331.45	330.55	336.00	318.10	330.00	329.15	327.42	235559	771.28	14088	98468	41.80
SURANASOL	BE	13-Feb-2024	34.65	33.95	33.95	33.95	33.95	33.95	33.95	93773	31.84	940	-	-
SURANAT&P	BE	13-Feb-2024	18.65	19.50	19.55	17.75	17.75	17.80	18.03	254409	45.86	1630	-	-
SURANI	SM	13-Feb-2024	634.65	650.00	666.35	615.00	666.35	666.35	651.28	27600	179.75	67	17600	63.77
SURYALAXMI	EQ	13-Feb-2024	72.80	74.90	76.00	68.70	72.00	73.00	72.44	22858	16.56	437	12079	52.84
SURYAROSNI	EQ	13-Feb-2024	612.55	609.95	647.10	597.70	639.00	643.00	631.36	479370	3026.56	23501	228561	47.68
SURYODAY	EQ	13-Feb-2024	168.05	170.00	170.00	162.00	166.70	166.25	165.92	738357	1225.10	12371	402925	54.57
SUTLEJTEX	EQ	13-Feb-2024	56.30	56.30	58.50	54.15	57.10	57.45	55.98	258472	144.70	3544	71810	27.78
SUULD	BE	13-Feb-2024	9.40	9.25	9.25	9.25	9.25	9.25	9.25	100706	9.32	90	-	-
SUVEN	BE	13-Feb-2024	105.25	104.05	106.80	100.00	105.00	105.15	102.00	210454	214.67	1208	-	-
SUVENPHAR	EQ	13-Feb-2024	635.55	636.80	672.85	634.95	661.00	656.35	657.34	994479	6537.06	44307	551554	55.46
SUVIDHAA	BE	13-Feb-2024	7.35	7.00	7.00	7.00	7.00	7.00	7.00	101023	7.07	581	-	-
SUZLON	EQ	13-Feb-2024	45.00	43.65	44.65	42.75	43.85	43.90	43.05	135410453	58295.90	193024	49793502	36.77
SVLL	BE	13-Feb-2024	245.00	245.00	245.00	239.95	240.00	240.00	240.48	103	0.25	10	-	-
SVPGLOB	BE	13-Feb-2024	9.40	9.40	9.40	8.95	9.15	9.10	9.08	61361	5.57	233	-	-
SWANENERGY	EQ	13-Feb-2024	694.70	699.00	713.90	678.05	708.00	709.10	700.80	3367363	23598.42	46824	1188090	35.28
SWARAJ	SM	13-Feb-2024	117.65	123.50	124.90	111.10	124.90	124.90	122.67	13000	15.95	9	13000	100.00
SWARAJENG	EQ	13-Feb-2024	2338.60	2338.60	2400.00	2322.05	2400.00	2385.05	2368.31	7169	169.78	1147	4440	61.93
SWASTIK	SM	13-Feb-2024	89.05	87.30	88.95	86.20	87.50	87.50	87.62	13200	11.57	10	8400	63.64
SWELECTES	EQ	13-Feb-2024	919.20	909.90	922.75	845.00	892.00	887.00	880.88	162051	1427.47	8412	63228	39.02
SWSOLAR	EQ	13-Feb-2024	584.10	555.00	569.90	554.90	557.65	555.75	557.04	2389865	13312.62	27960	1069438	44.75
SYMPHONY	EQ	13-Feb-2024	926.10	926.15	935.00	910.00	914.95	914.05	916.45	61163	560.53	6444	33510	54.79
SYNCOMF	BE	13-Feb-2024	15.40	15.40	15.60	14.65	15.10	15.00	14.88	1591123	236.77	6307	-	-
SYNGENE	EQ	13-Feb-2024	739.85	740.35	748.50	733.45	742.05	745.55	742.72	363973	2703.28	21018	120166	33.02
SYNOPTICS	SM	13-Feb-2024	140.00	136.00	144.00	136.00	141.00	141.00	139.98	17400	24.36	28	13800	79.31
SYRMA	EQ	13-Feb-2024	500.30	500.00	513.95	491.00	509.00	509.90	507.48	460853	2338.75	27898	218115	47.33
SYSTANGO	SM	13-Feb-2024	313.70	313.00	313.70	305.00	313.00	311.45	308.99	31600	97.64	73	19200	60.76
TAINWALCHM	EQ	13-Feb-2024	136.90	138.95	139.35	135.25	136.00	136.25	137.45	8251	11.34	309	6047	73.29
TAJGVK	EQ	13-Feb-2024	306.95	308.45	362.70	294.40	360.00	347.00	325.65	1727302	5624.98	57577	561917	32.53
TAKE	EQ	13-Feb-2024	28.85	28.90	29.80	26.75	28.85	28.75	28.18	687678	193.77	3461	352821	51.31
TALBROAUTO	BE	13-Feb-2024	275.80	277.95	284.95	267.00	284.00	278.75	271.34	71814	194.86	1589	-	-
TANLA	EQ	13-Feb-2024	953.20	955.70	988.90	935.85	978.00	978.45	968.21	435491	4216.46	25562	133303	30.61
TAPIFRUIT	SM	13-Feb-2024	160.30	155.00	155.00	152.35	152.35	152.35	154.39	4500	6.95	4	4500	100.00
TARACHAND	SM	13-Feb-2024	162.20	166.40	177.90	163.55	173.00	173.00	170.07	119000	202.39	116	85000	71.43
TARAPUR	BE	13-Feb-2024	6.50	6.45	6.45	6.40	6.40	6.40	6.45	7413	0.48	11	-	-
TARC	BE	13-Feb-2024	159.80	157.00	161.95	151.85	158.90	158.60	156.15	584052	911.98	4328	-	-
TARMAT	EQ	13-Feb-2024	86.15	85.00	89.95	83.10	89.95	88.50	86.48	107983	93.39	1158	47986	44.44
TARSONS	EQ	13-Feb-2024	484.05	479.00	483.85	472.10	480.00	480.10	477.04	134225	640.31	10797	85613	63.78
TASTYBITE	EQ	13-Feb-2024	13181.50	13174.95	13199.35	12700.00	12850.00	12911.60	12929.54	1661	214.76	974	783	47.14
TATACAP	N6	13-Feb-2024	1035.00	1009.13	1035.00	1009.13	1034.21	1034.21	1024.87	13	0.13	3	8	61.54
TATACAP	N8	13-Feb-2024	1045.00	1040.00	1054.99	1040.00	1050.00	1050.00	1050.59	1250	13.13	50	750	60.00
TATACAPHSG	N4	13-Feb-2024	997.42	999.01	1005.00	999.00	1005.00	1004.92	1002.56	102	1.02	12	88	86.27
TATACAPHSG	N8	13-Feb-2024	1005.00	1005.00	1034.00	1005.00	1033.00	1031.50	1008.98	59	0.60	11	58	98.31
TATACAPHSG	NB	13-Feb-2024	1055.00	1049.90	1054.00	1049.90	1050.00	1050.00	1050.03	112	1.18	6	111	99.11
TATACHEM	EQ	13-Feb-2024	946.05	953.85	961.70	937.15	957.55	958.30	949.65	917512	8713.17	41433	306137	33.37
TATACOMM	EQ	13-Feb-2024	1724.90	1725.95	1750.45	1705.00	1745.00	1746.10	1735.33	373890	6488.24	23233	150205	40.17
TATACONSUM	EQ	13-Feb-2024	1122.20	1123.00	1141.30	1118.20	1137.00	1137.80	1131.33	886148	10025.28	54226	446426	50.38
TATAELXSI	EQ	13-Feb-2024	7498.60	7539.95	7541.15	7379.05	7448.00	7443.30	7439.31	73951	5501.45	16589	40808	55.18
TATAGOLD	EQ	13-Feb-2024	6.21	6.21	6.29	6.00	6.22	6.22	6.22	785822	48.85	3301	562546	71.59
TATAINVEST	EQ	13-Feb-2024	5228.05	5270.00	5381.95	5181.10	5265.00	5253.10	5245.21	57007	2990.14	16283	17626	30.92
TATAMOTORS	EQ	13-Feb-2024	911.60	911.60	919.10	894.00	907.95	906.90	907.32	8574218	77795.86	231171	2714300	31.66
TATAMTRDVR	EQ	13-Feb-2024	600.35	600.40	606.10	590.40	600.00	599.95	599.33	1528679	9161.79	31682	718668	47.01
TATAPOWER	EQ	13-Feb-2024	361.70	361.70	366.50	354.60	364.90	365.05	361.91	21221871	76803.63	247680	5720854	26.96
TATASTEEL	EQ	13-Feb-2024	137.40	137.75	138.25	134.10	137.80	137.85	136.95	39155909	53623.28	205902	15729075	40.17
TATATECH	EQ	13-Feb-2024	1110.40	1120.00	1120.00	1084.60	1104.70	1104.45	1100.46	585320	6441.19	45517	266931	45.60
TATSILV	EQ	13-Feb-2024	7.07	7.14	7.14	7.04	7.09	7.06	7.07	167883	11.86	863	116575	69.44
TATVA	EQ	13-Feb-2024	1244.15	1245.00	1258.95	1231.00	1251.55	1250.85	1246.64	23751	296.09	3895	15893	66.92
TBZ	EQ	13-Feb-2024	122.50	122.50	124.05	119.60	124.00	123.45	121.55	186228	226.36	4341	68584	36.83
TCI	EQ	13-Feb-2024	873.75	873.70	885.00	841.00	860.00	877.00	860.61	59947	515.91	8905	20905	34.87
TCIEXP	EQ	13-Feb-2024	1276.75	1265.00	1275.70	1194.75	1210.00	1210.55	1215.73	88457	1075.40	10692	49590	56.06
TCLCONS	BE	13-Feb-2024	35.55	35.50	35.50	34.85	34.85	34.85	34.95	5332	1.86	23	-	-
TCNSBRANDS	EQ	13-Feb-2024	407.80	409.85	409.85	391.50	395.50	397.60	396.83	123054	488.32	6730	43563	35.40
TCPLPACK	EQ	13-Feb-2024	2201.75	2233.00	2239.00	2200.95	2227.00	2225.70	2214.00	5187	114.84	1777	2791	53.81
TCS	EQ	13-Feb-2024	4120.70	4125.45	4170.00	4081.50	4145.00	4149.50	4130.03	1257415	51931.64	140800	757833	60.27
TDPOWERSYS	EQ	13-Feb-2024	268.05	269.90	287.75	259.80	287.50	284.95	274.98	379867	1044.54	20278	148300	39.04
TEAMLEASE	EQ	13-Feb-2024	3048.30	3094.00	3094.00	2921.00	3034.00	3015.20	2989.16	13999	418.45	4277	4324	30.89
TECH	EQ	13-Feb-2024	39.05	39.88	39.88	39.05	39.44	39.50	39.34	10393	4.09	222	5745	55.28
TECHIN	BE	13-Feb-2024	43.25	42.40	42.40	42.40	42.40	42.40	42.40	5376	2.28	28	-	-
TECHLABS	SM	13-Feb-2024	195.15	185.40	185.40	185.40	185.40	185.40	185.40	16000	29.66	4	16000	100.00
TECHM	EQ	13-Feb-2024	1318.80	1321.95	1334.80	1300.00	1334.80	1328.45	1316.49	1127361	14841.63	103251	516092	45.78
TECHNOE	EQ	13-Feb-2024	792.80	797.30	811.95	727.00	748.95	751.50	785.09	355122	2788.01	26879	184534	51.96
TECILCHEM	BE	13-Feb-2024	27.10	27.60	28.45	27.10	28.40	28.40	28.32	8246	2.34	65	-	-
TEGA	EQ	13-Feb-2024	1201.15	1200.00	1200.00	1161.70	1175.90	1177.75	1177.20	72167	849.55	11771	34553	47.88
TEJASNET	EQ	13-Feb-2024	689.20	689.25	701.95	652.85	680.90	682.80	676.07	531549	3593.62	43234	264323	49.73
TEMBO	EQ	13-Feb-2024	290.35	294.70	294.70	278.00	278.00	280.50	282.66	65689	185.68	1781	20776	31.63
TERASOFT	BE	13-Feb-2024	62.85	59.70	59.70	59.70	59.70	59.70	59.70	22477	13.42	261	-	-
TEXINFRA	EQ	13-Feb-2024	105.10	105.90	108.40	101.15	107.75	107.35	105.77	1069374	1131.08	12541	246853	23.08
TEXMOPIPES	EQ	13-Feb-2024	88.90	86.75	93.00	82.35	87.10	87.15	88.23	389503	343.64	3359	138418	35.54
TEXRAIL	EQ	13-Feb-2024	178.55	178.50	188.00	170.50	187.00	184.85	182.30	3133088	5711.59	48112	1161349	37.07
TFCILTD	EQ	13-Feb-2024	185.75	182.00	186.50	177.40	181.95	181.15	182.64	3315918	6056.28	16440	2285957	68.94
TFL	BE	13-Feb-2024	10.45	10.45	10.75	10.40	10.70	10.70	10.69	3704	0.40	41	-	-
TGBHOTELS	BE	13-Feb-2024	16.50	16.50	16.95	15.70	16.05	16.20	15.95	61373	9.79	214	-	-
THANGAMAYL	EQ	13-Feb-2024	1383.30	1365.00	1385.00	1339.75	1359.60	1349.10	1360.38	14508	197.36	1462	8287	57.12
THEINVEST	BE	13-Feb-2024	146.65	146.65	149.90	139.35	140.00	141.20	141.54	11719	16.59	159	-	-
THEJO	EQ	13-Feb-2024	1804.60	1822.50	1950.00	1779.95	1949.00	1883.85	1853.08	10798	200.10	666	7388	68.42
THEMISMED	EQ	13-Feb-2024	199.60	198.00	206.90	195.45	201.00	203.55	200.87	150158	301.63	8112	70222	46.77
THERMAX	EQ	13-Feb-2024	3311.55	3312.00	3357.95	3290.15	3320.00	3322.15	3322.53	78917	2622.04	16654	43724	55.41
THOMASCOOK	EQ	13-Feb-2024	156.20	157.95	159.70	146.30	150.50	149.20	151.78	2093195	3177.04	21893	1474633	70.45
THOMASCOTT	BE	13-Feb-2024	305.00	298.90	298.90	298.90	298.90	298.90	298.90	306	0.91	12	-	-
THYROCARE	EQ	13-Feb-2024	578.80	588.95	593.15	568.00	580.95	576.70	576.34	36167	208.44	3982	17652	48.81
TI	EQ	13-Feb-2024	242.65	250.00	253.10	230.10	232.00	233.45	242.41	2389714	5792.99	43555	721524	30.19
TIDEWATER	EQ	13-Feb-2024	1593.35	1350.00	1591.95	1350.00	1540.00	1539.85	1550.82	44588	691.48	4514	23817	53.42
TIIL	EQ	13-Feb-2024	2363.20	2363.00	2405.20	2187.30	2260.00	2268.75	2256.44	15901	358.80	4492	7462	46.93
TIINDIA	EQ	13-Feb-2024	3497.15	3496.00	3529.20	3462.20	3480.00	3494.00	3493.54	79406	2774.08	15059	39398	49.62
TIJARIA	EQ	13-Feb-2024	6.00	6.05	6.60	5.75	6.10	6.15	6.10	1038292	63.38	690	524556	50.52
TIL	BZ	13-Feb-2024	471.40	462.00	462.00	462.00	462.00	462.00	462.00	932	4.31	14	-	-
TIMESCAN	SM	13-Feb-2024	128.85	125.00	125.00	122.40	122.40	122.40	123.03	7000	8.61	7	5000	71.43
TIMESGTY	BE	13-Feb-2024	122.25	123.85	127.90	116.40	124.50	124.50	124.79	7206	8.99	78	-	-
TIMETECHNO	EQ	13-Feb-2024	173.65	186.50	204.75	181.25	200.10	199.05	194.09	17907526	34756.82	157319	4743724	26.49
TIMKEN	EQ	13-Feb-2024	2820.05	2820.05	2887.50	2791.00	2810.00	2808.60	2818.90	38833	1094.66	7070	22171	57.09
TIPSFILMS	BE	13-Feb-2024	653.30	653.30	681.00	620.65	634.90	633.95	626.70	2601	16.30	106	-	-
TIPSINDLTD	EQ	13-Feb-2024	406.95	409.35	422.95	402.30	410.10	417.10	415.35	288185	1196.99	20024	126636	43.94
TIRUMALCHM	EQ	13-Feb-2024	215.85	215.20	218.00	210.45	215.95	214.40	214.60	346672	743.95	9104	164968	47.59
TIRUPATIFL	BE	13-Feb-2024	18.25	18.00	19.10	17.40	17.45	17.55	18.12	860884	155.99	2839	-	-
TITAGARH	EQ	13-Feb-2024	942.15	941.90	958.00	902.10	940.00	935.15	931.44	1659652	15458.70	77184	738149	44.48
TITAN	EQ	13-Feb-2024	3585.25	3607.00	3608.75	3551.15	3560.00	3559.95	3579.73	796060	28496.78	87548	529565	66.52
TMB	EQ	13-Feb-2024	487.10	487.10	494.30	478.70	491.65	493.00	483.87	101241	489.88	8328	48279	47.69
TNIDETF	EQ	13-Feb-2024	78.17	78.99	78.99	77.00	78.25	78.17	77.59	25409	19.72	448	14060	55.33
TNPETRO	EQ	13-Feb-2024	92.90	94.30	94.70	91.35	93.20	93.55	93.07	480193	446.90	4689	138874	28.92
TNPL	EQ	13-Feb-2024	264.80	262.50	273.45	256.30	272.00	270.05	263.11	264938	697.07	12335	87493	33.02
TNTELE	BE	13-Feb-2024	16.70	16.40	16.40	16.40	16.40	16.40	16.40	1505	0.25	16	-	-
TOKYOPLAST	EQ	13-Feb-2024	109.60	110.85	113.65	107.00	107.00	107.80	108.75	15548	16.91	391	11245	72.32
TORNTPHARM	EQ	13-Feb-2024	2619.65	2627.05	2633.35	2609.00	2616.15	2621.75	2623.92	137215	3600.41	16782	72389	52.76
TORNTPOWER	EQ	13-Feb-2024	1130.50	1132.95	1147.75	1108.95	1122.70	1119.35	1123.87	454176	5104.34	38711	206520	45.47
TOTAL	EQ	13-Feb-2024	114.25	118.00	119.35	113.20	119.30	117.65	115.41	11242	12.97	323	5394	47.98
TOUCHWOOD	EQ	13-Feb-2024	155.65	158.65	171.20	158.65	171.20	171.20	169.40	23778	40.28	420	11784	49.56
TPHQ	BE	13-Feb-2024	1.25	1.30	1.30	1.25	1.30	1.30	1.29	7501916	96.41	5397	-	-
TPLPLASTEH	EQ	13-Feb-2024	63.00	63.50	64.00	59.40	62.05	62.75	61.99	446176	276.57	3716	107637	24.12
TRACXN	EQ	13-Feb-2024	98.60	99.10	102.45	99.00	101.90	101.25	101.08	1524665	1541.20	10670	735315	48.23
TRANSTEEL	SM	13-Feb-2024	82.30	82.95	82.95	80.00	82.00	81.70	81.43	114000	92.83	51	98000	85.96
TRANSWIND	ST	13-Feb-2024	22.45	23.55	23.55	23.55	23.55	23.55	23.55	4000	0.94	1	4000	100.00
TREEHOUSE	EQ	13-Feb-2024	30.25	31.75	31.75	31.75	31.75	31.75	31.75	666985	211.77	750	423709	63.53
TREJHARA	BE	13-Feb-2024	158.70	151.70	158.00	150.80	157.00	156.10	153.62	32991	50.68	133	-	-
TREL	EQ	13-Feb-2024	49.75	49.55	50.90	47.55	50.00	49.75	49.55	1233864	611.43	6268	516679	41.87
TRENT	EQ	13-Feb-2024	3802.05	3785.00	3880.00	3767.00	3850.00	3851.25	3837.15	1288707	49449.64	98103	450147	34.93
TRF	EQ	13-Feb-2024	473.40	485.00	509.95	446.05	477.90	481.00	485.36	1283111	6227.73	30672	444343	34.63
TRIDENT	EQ	13-Feb-2024	42.65	42.60	42.85	40.80	42.35	42.45	41.85	17780607	7440.35	46412	5356109	30.12
TRIDHYA	SM	13-Feb-2024	30.10	29.80	30.70	29.80	30.70	30.70	30.16	36000	10.86	8	33000	91.67
TRIGYN	EQ	13-Feb-2024	125.30	125.25	127.75	119.30	126.70	126.70	124.50	412287	513.30	9724	129240	31.35
TRIL	BE	13-Feb-2024	301.60	292.60	302.25	286.55	289.00	288.55	289.24	292604	846.32	4643	-	-
TRITURBINE	EQ	13-Feb-2024	428.35	428.55	451.95	420.05	451.90	445.55	436.39	788868	3442.55	26488	450853	57.15
TRIVENI	EQ	13-Feb-2024	333.60	333.60	335.00	325.95	330.30	331.65	330.95	276354	914.59	11646	128241	46.40
TRU	EQ	13-Feb-2024	70.45	70.10	73.80	67.40	72.90	73.10	71.44	1217957	870.13	17584	315256	25.88
TTKHLTCARE	EQ	13-Feb-2024	1480.35	1464.45	1490.00	1454.05	1460.10	1460.65	1470.08	8637	126.97	1502	5072	58.72
TTKPRESTIG	EQ	13-Feb-2024	769.70	774.90	779.65	761.35	776.05	777.35	771.92	38934	300.54	5007	22010	56.53
TTL	EQ	13-Feb-2024	109.30	107.10	107.80	102.85	104.95	104.25	104.86	38775	40.66	631	19669	50.73
TTML	EQ	13-Feb-2024	89.30	89.25	91.65	87.00	91.30	91.05	89.71	8729003	7831.16	33676	2030699	23.26
TV18BRDCST	BE	13-Feb-2024	58.05	58.00	58.65	55.15	57.95	57.70	57.08	2676915	1527.97	9599	-	-
TVSELECT	EQ	13-Feb-2024	322.05	317.20	322.75	307.80	322.75	318.85	314.88	55488	174.72	5133	20167	36.34
TVSHLTD	EQ	13-Feb-2024	8409.55	8409.00	8409.00	7844.20	8250.00	8208.00	8144.50	13048	1062.69	5495	6491	49.75
TVSHLTD	P1	13-Feb-2024	10.75	10.75	10.80	10.75	10.80	10.80	10.75	64994	6.99	20	64994	100.00
TVSMOTOR	EQ	13-Feb-2024	2035.75	2035.00	2060.20	2021.00	2036.95	2044.25	2042.88	436456	8916.27	37065	170904	39.16
TVSSCS	EQ	13-Feb-2024	183.20	183.95	184.80	179.35	181.00	181.10	181.21	273599	495.79	8225	129841	47.46
TVSSRICHAK	EQ	13-Feb-2024	4108.90	4108.90	4220.00	3919.95	4179.00	4163.60	4035.78	18883	762.08	5704	3669	19.43
TVTODAY	EQ	13-Feb-2024	239.65	240.80	249.80	235.65	245.00	244.10	244.22	611795	1494.12	23187	115667	18.91
TVVISION	EQ	13-Feb-2024	6.60	6.30	6.30	6.30	6.30	6.30	6.30	101188	6.37	272	91181	90.11
UBL	EQ	13-Feb-2024	1726.90	1724.70	1746.25	1708.00	1733.00	1737.75	1731.95	186072	3222.67	9101	114303	61.43
UCAL	EQ	13-Feb-2024	159.80	159.90	162.10	155.00	158.00	158.65	158.82	53297	84.65	3260	26384	49.50
UCOBANK	EQ	13-Feb-2024	55.10	54.90	58.10	52.30	56.55	56.60	56.07	53510740	30002.29	101124	8771414	16.39
UDS	EQ	13-Feb-2024	346.55	346.90	355.00	323.20	348.00	351.45	339.10	326107	1105.82	17481	130045	39.88
UFLEX	EQ	13-Feb-2024	427.75	425.00	429.00	417.50	426.00	423.40	421.45	126638	533.72	7699	60094	47.45
UFO	EQ	13-Feb-2024	139.15	137.35	142.80	135.90	140.20	140.95	140.08	390689	547.29	9887	140618	35.99
UGARSUGAR	EQ	13-Feb-2024	84.10	84.10	85.00	81.15	83.85	83.95	83.61	486105	406.45	5451	180628	37.16
UGROCAP	EQ	13-Feb-2024	264.95	266.15	268.50	245.25	263.90	262.00	258.65	309368	800.17	13694	134002	43.31
UGROCAP	N3	13-Feb-2024	1002.00	995.00	1000.00	990.00	990.00	990.00	990.27	56	0.55	4	56	100.00
UGROCAP	N7	13-Feb-2024	995.00	995.00	995.00	980.00	980.00	981.47	985.34	582	5.73	26	557	95.70
UJJIVAN	EQ	13-Feb-2024	552.65	555.00	564.00	548.60	562.50	560.85	555.72	565632	3143.36	15698	373503	66.03
UJJIVANSFB	EQ	13-Feb-2024	54.95	55.05	55.50	53.00	54.90	54.75	54.41	10648367	5794.22	30644	2904769	27.28
ULTRACEMCO	EQ	13-Feb-2024	9963.85	9997.80	10004.70	9830.60	9860.00	9852.40	9907.20	276453	27388.74	46896	170686	61.74
UMA	SM	13-Feb-2024	29.50	29.75	30.00	29.25	29.50	29.40	29.54	28000	8.27	7	12000	42.86
UMAEXPORTS	BE	13-Feb-2024	78.50	78.45	82.40	75.00	82.40	82.40	80.53	233065	187.68	1152	-	-
UMANGDAIRY	EQ	13-Feb-2024	75.60	77.05	77.05	74.00	75.85	75.95	75.68	30124	22.80	520	16414	54.49
UMESLTD	BE	13-Feb-2024	5.95	6.10	6.15	5.70	6.10	5.90	5.92	26204	1.55	144	-	-
UNICHEMLAB	EQ	13-Feb-2024	504.25	516.90	528.15	511.10	515.10	519.30	518.96	57106	296.36	7144	23887	41.83
UNIDT	EQ	13-Feb-2024	271.55	275.00	276.25	256.95	266.50	267.10	265.93	37736	100.35	3115	13360	35.40
UNIENTER	EQ	13-Feb-2024	142.30	142.60	143.70	131.55	137.45	137.10	137.61	17394	23.94	865	10416	59.88
UNIHEALTH	SM	13-Feb-2024	146.00	146.00	152.00	138.50	145.00	145.00	146.31	30000	43.89	30	25000	83.33
UNIINFO	EQ	13-Feb-2024	36.80	36.80	41.75	34.85	40.75	40.20	39.82	135737	54.05	375	64013	47.16
UNIONBANK	EQ	13-Feb-2024	139.75	141.60	145.85	135.40	136.20	136.15	138.68	33817049	46896.96	147235	11770318	34.81
UNIPARTS	EQ	13-Feb-2024	528.80	532.10	544.20	526.00	537.25	536.15	536.86	72144	387.31	6573	34621	47.99
UNITECH	BZ	13-Feb-2024	15.70	15.05	15.60	14.95	14.95	14.95	15.02	13912370	2089.13	8700	-	-
UNITEDPOLY	EQ	13-Feb-2024	99.50	101.85	101.85	98.05	99.15	99.35	99.40	16110	16.01	380	8611	53.45
UNITEDTEA	EQ	13-Feb-2024	346.40	359.00	359.00	333.15	344.20	347.20	344.28	7323	25.21	293	5526	75.46
UNIVASTU	EQ	13-Feb-2024	134.30	130.05	137.00	130.05	135.50	135.45	134.86	62771	84.65	319	49311	78.56
UNIVCABLES	EQ	13-Feb-2024	481.05	487.70	487.70	464.95	471.50	472.90	471.27	21822	102.84	2313	13092	59.99
UNIVPHOTO	EQ	13-Feb-2024	403.90	402.50	414.45	401.10	405.60	407.90	406.15	1140	4.63	134	733	64.30
UNOMINDA	EQ	13-Feb-2024	629.90	629.90	637.65	623.45	629.90	632.25	632.34	677569	4284.54	50622	542206	80.02
UPL	EQ	13-Feb-2024	458.40	462.05	479.95	452.15	479.20	479.10	471.63	7706461	36346.20	107234	2125812	27.58
URAVI	EQ	13-Feb-2024	297.85	304.35	316.20	275.65	281.80	285.30	292.93	17545	51.40	1304	7812	44.53
URBAN	SM	13-Feb-2024	304.20	305.00	314.00	302.00	314.00	314.00	307.00	3600	11.05	3	3600	100.00
URJA	BE	13-Feb-2024	29.30	27.85	27.85	27.85	27.85	27.85	27.85	888643	247.49	10957	-	-
USASEEDS	SM	13-Feb-2024	370.00	375.00	375.00	366.00	366.00	366.00	369.00	2100	7.75	6	2100	100.00
USHAMART	EQ	13-Feb-2024	322.30	322.00	334.75	308.85	332.15	332.90	321.93	381974	1229.69	20833	133614	34.98
USK	EQ	13-Feb-2024	52.70	52.95	54.20	50.40	53.00	52.65	51.96	639906	332.48	4077	239778	37.47
UTIAMC	EQ	13-Feb-2024	897.80	897.80	917.60	878.00	912.60	912.35	902.93	85719	773.98	11134	32921	38.41
UTIBANKETF	EQ	13-Feb-2024	45.68	46.27	46.49	45.60	46.23	46.25	46.14	65813	30.37	960	35299	53.64
UTINEXT50	EQ	13-Feb-2024	59.60	59.45	60.32	59.09	60.00	60.14	60.09	33103	19.89	180	30066	90.83
UTINIFTETF	EQ	13-Feb-2024	232.98	235.99	235.99	232.44	234.26	234.22	233.50	11862	27.70	127	11262	94.94
UTISENSETF	EQ	13-Feb-2024	763.42	786.30	786.30	756.33	760.00	768.40	769.18	889	6.84	109	675	75.93
UTISXN50	EQ	13-Feb-2024	71.96	72.11	84.00	69.00	69.00	72.62	72.20	6368	4.60	107	3934	61.78
UTKARSHBNK	EQ	13-Feb-2024	57.60	57.45	58.50	55.80	58.35	58.10	57.49	5527055	3177.27	14573	1740342	31.49
UTTAMSUGAR	EQ	13-Feb-2024	349.75	350.00	353.60	340.25	344.80	342.70	344.87	146047	503.67	8467	63700	43.62
V2RETAIL	EQ	13-Feb-2024	370.65	361.65	389.15	352.15	382.35	385.00	372.08	223690	832.31	3446	153447	68.60
VADILALIND	EQ	13-Feb-2024	3433.95	3433.95	3500.00	3380.00	3500.00	3495.55	3440.72	29218	1005.31	5687	16164	55.32
VAIBHAVGBL	EQ	13-Feb-2024	437.60	437.50	467.80	424.55	464.00	463.30	449.22	808450	3631.72	38438	262596	32.48
VAISHALI	EQ	13-Feb-2024	155.70	155.70	159.00	147.10	158.00	157.25	154.22	46021	70.97	475	27593	59.96
VAKRANGEE	EQ	13-Feb-2024	24.05	24.10	24.75	23.05	24.50	24.45	24.15	14001803	3380.78	24061	4162101	29.73
VALIANTLAB	EQ	13-Feb-2024	177.20	175.00	177.45	170.40	173.10	173.25	172.62	197726	341.31	8959	84922	42.95
VALIANTORG	EQ	13-Feb-2024	452.80	451.00	454.25	443.00	446.50	450.95	451.21	30710	138.57	3392	14926	48.60
VARDHACRLC	EQ	13-Feb-2024	65.40	65.70	66.05	62.10	65.50	64.50	64.24	248734	159.79	2379	97902	39.36
VARDMNPOLY	BE	13-Feb-2024	67.30	66.05	69.25	66.05	68.00	66.85	67.93	16729	11.36	70	-	-
VARROC	EQ	13-Feb-2024	508.20	513.30	519.90	490.70	516.00	515.00	507.03	290844	1474.65	23004	106047	36.46
VASCONEQ	EQ	13-Feb-2024	74.90	74.95	76.95	71.30	76.70	76.55	75.00	2450094	1837.60	11870	763173	31.15
VASWANI	EQ	13-Feb-2024	32.85	32.90	34.50	31.20	33.35	33.10	32.88	377614	124.16	1764	112206	29.71
VBL	EQ	13-Feb-2024	1389.35	1390.05	1409.00	1379.00	1398.00	1394.50	1393.22	1277737	17801.70	67890	776142	60.74
VCL	BE	13-Feb-2024	1.40	1.40	1.45	1.40	1.45	1.45	1.41	573453	8.08	367	-	-
VEDL	EQ	13-Feb-2024	268.15	267.55	271.00	260.70	269.85	269.50	265.82	4469509	11881.05	50117	1163016	26.02
VEEKAYEM	ST	13-Feb-2024	196.85	190.00	206.00	187.00	206.00	206.00	194.80	8000	15.58	4	6000	75.00
VENKEYS	EQ	13-Feb-2024	1745.60	1745.60	1803.45	1717.00	1780.15	1785.95	1755.85	39758	698.09	6387	12972	32.63
VENUSPIPES	EQ	13-Feb-2024	1473.30	1474.95	1481.55	1404.10	1461.00	1454.10	1441.94	81286	1172.09	11142	34849	42.87
VENUSREM	EQ	13-Feb-2024	388.65	393.00	404.75	380.00	387.90	386.65	387.41	52332	202.74	5000	21617	41.31
VERANDA	EQ	13-Feb-2024	238.25	238.00	239.25	227.00	229.85	230.55	231.80	107521	249.23	7837	53071	49.36
VERTEXPLUS	SM	13-Feb-2024	170.55	162.25	179.00	162.25	179.00	179.00	166.44	2400	3.99	3	1800	75.00
VERTOZ	BE	13-Feb-2024	735.70	740.00	771.95	711.15	759.00	760.85	746.03	73363	547.31	1204	-	-
VESUVIUS	EQ	13-Feb-2024	3587.15	3618.00	3636.00	3522.25	3617.00	3630.00	3582.98	8809	315.62	3106	4654	52.83
VETO	EQ	13-Feb-2024	127.25	127.95	132.75	120.10	127.00	127.60	127.95	536271	686.13	4873	128698	24.00
VGUARD	EQ	13-Feb-2024	307.00	307.25	310.85	302.00	306.05	307.85	305.88	290728	889.29	20910	125596	43.20
VHL	EQ	13-Feb-2024	3225.00	3207.95	3297.00	3180.10	3296.95	3288.05	3238.84	703	22.77	263	419	59.60
VIAZ	SM	13-Feb-2024	60.60	58.05	58.05	58.05	58.05	58.05	58.05	10000	5.81	4	10000	100.00
VIDHIING	EQ	13-Feb-2024	425.05	427.20	429.45	417.50	419.00	418.20	420.52	9343	39.29	1008	5018	53.71
VIJAYA	EQ	13-Feb-2024	644.40	644.40	647.75	622.45	630.05	631.65	630.55	110268	695.29	11324	44383	40.25
VIJIFIN	BE	13-Feb-2024	2.80	2.90	2.90	2.70	2.70	2.70	2.74	315022	8.62	623	-	-
VIKASECO	EQ	13-Feb-2024	4.65	4.30	4.35	4.20	4.30	4.25	4.24	43209357	1833.93	18243	18662300	43.19
VIKASLIFE	BE	13-Feb-2024	6.90	6.85	7.00	6.55	6.85	6.80	6.73	10566411	711.44	17531	-	-
VIMTALABS	EQ	13-Feb-2024	501.90	501.90	505.60	489.15	497.00	499.85	498.03	81367	405.23	9502	26210	32.21
VINATIORGA	EQ	13-Feb-2024	1613.40	1613.40	1613.40	1578.10	1592.00	1590.60	1587.66	55618	883.03	9161	29455	52.96
VINDHYATEL	EQ	13-Feb-2024	2633.90	2670.00	2670.00	2537.75	2572.85	2565.20	2578.78	38604	995.51	4931	21101	54.66
VINEETLAB	BE	13-Feb-2024	68.90	65.50	65.50	65.45	65.45	65.45	65.46	9583	6.27	113	-	-
VINNY	BE	13-Feb-2024	4.00	3.95	3.95	3.95	3.95	3.95	3.95	132546	5.24	255	-	-
VINSYS	SM	13-Feb-2024	247.70	242.00	262.00	240.00	262.00	260.00	248.96	66500	165.56	81	63000	94.74
VINYAS	SM	13-Feb-2024	605.00	600.00	624.00	551.55	600.00	600.00	585.17	14400	84.26	18	9600	66.67
VINYLINDIA	EQ	13-Feb-2024	391.70	392.45	399.40	381.45	393.95	392.50	389.59	39192	152.69	3938	15818	40.36
VIPCLOTHNG	EQ	13-Feb-2024	44.20	44.40	44.40	39.40	42.20	42.15	41.81	568860	237.85	4145	321752	56.56
VIPIND	EQ	13-Feb-2024	529.25	527.30	542.70	523.55	531.00	531.40	531.97	610477	3247.54	35221	268682	44.01
VIPULLTD	EQ	13-Feb-2024	15.90	16.30	16.65	15.15	16.65	16.10	15.92	120152	19.13	507	88233	73.43
VIRINCHI	EQ	13-Feb-2024	37.95	39.40	39.90	37.35	38.75	39.25	38.90	1818970	707.67	5277	837770	46.06
VISAKAIND	EQ	13-Feb-2024	157.00	141.30	141.30	141.30	141.30	141.30	141.30	230827	326.16	1642	230520	99.87
VISESHINFO	BE	13-Feb-2024	0.70	0.70	0.70	0.70	0.70	0.70	0.70	4342749	30.40	1140	-	-
VISHNU	EQ	13-Feb-2024	312.65	305.00	310.05	287.95	291.70	292.85	295.76	355666	1051.92	18219	204017	57.36
VISHNUINFR	SM	13-Feb-2024	278.95	270.00	277.80	265.00	267.00	267.00	266.71	162000	432.06	56	86000	53.09
VISHWARAJ	EQ	13-Feb-2024	17.45	17.70	18.10	17.40	17.80	17.85	17.73	1702663	301.95	4095	650077	38.18
VITAL	SM	13-Feb-2024	81.75	81.10	84.95	81.10	82.50	82.55	82.83	28800	23.85	18	21600	75.00
VIVIANA	ST	13-Feb-2024	326.45	310.15	319.00	310.15	315.00	315.00	312.16	12000	37.46	11	11000	91.67
VIVIDHA	BE	13-Feb-2024	1.40	1.35	1.35	1.35	1.35	1.35	1.35	349901	4.72	485	-	-
VLEGOV	BE	13-Feb-2024	76.15	76.95	77.60	72.40	74.00	73.55	74.08	176843	131.00	962	-	-
VLSFINANCE	EQ	13-Feb-2024	269.95	273.70	277.35	248.00	269.35	263.10	261.57	206254	539.50	11472	83936	40.70
VMARCIND	SM	13-Feb-2024	168.20	156.20	163.80	151.50	158.30	160.45	157.46	98000	154.31	85	60000	61.22
VMART	EQ	13-Feb-2024	2075.65	2086.05	2109.95	2051.00	2080.05	2094.75	2086.95	17239	359.77	3141	5468	31.72
VOLTAMP	EQ	13-Feb-2024	7292.15	7292.15	7357.70	7033.00	7143.00	7136.30	7134.13	36184	2581.41	12754	19013	52.55
VOLTAS	EQ	13-Feb-2024	1075.35	1085.00	1105.50	1070.50	1103.50	1100.15	1089.14	1597979	17404.21	68736	616962	38.61
VPRPL	EQ	13-Feb-2024	182.95	185.25	187.90	180.10	186.00	185.25	184.81	974040	1800.10	20157	348042	35.73
VRLLOG	EQ	13-Feb-2024	634.70	634.70	635.40	599.00	610.50	611.15	608.64	135700	825.92	18997	61121	45.04
VSCL	SM	13-Feb-2024	41.00	40.90	40.90	39.00	39.00	39.00	39.63	9000	3.57	3	9000	100.00
VSSL	EQ	13-Feb-2024	210.50	211.80	216.00	208.50	215.50	215.40	213.20	71678	152.82	4811	41604	58.04
VSTIND	EQ	13-Feb-2024	3495.00	3495.00	3518.00	3460.00	3511.00	3507.85	3491.17	3382	118.07	962	1923	56.86
VSTTILLERS	EQ	13-Feb-2024	3168.30	3177.95	3203.65	3140.00	3150.00	3163.20	3165.15	8336	263.85	2713	4119	49.41
VTL	EQ	13-Feb-2024	423.10	425.00	431.05	410.30	424.40	423.10	422.20	304970	1287.60	18764	134308	44.04
WABAG	EQ	13-Feb-2024	665.25	669.85	695.00	654.35	690.00	691.70	678.47	457163	3101.74	31963	189137	41.37
WALCHANNAG	BE	13-Feb-2024	206.20	195.90	205.85	195.90	199.50	200.05	198.88	182435	362.83	973	-	-
WALPAR	ST	13-Feb-2024	122.00	115.90	124.50	115.90	115.90	115.90	117.66	10000	11.77	5	8000	80.00
WANBURY	BE	13-Feb-2024	159.75	156.55	156.55	156.55	156.55	156.55	156.55	72796	113.96	47	-	-
WEALTH	EQ	13-Feb-2024	457.25	454.10	454.85	435.00	436.00	442.35	443.12	1596	7.07	171	875	54.82
WEBELSOLAR	EQ	13-Feb-2024	455.30	432.55	432.55	432.55	432.55	432.55	432.55	70662	305.65	1871	70662	100.00
WEIZMANIND	EQ	13-Feb-2024	107.65	106.05	111.00	104.05	106.70	105.85	107.19	10499	11.25	217	5873	55.94
WEL	EQ	13-Feb-2024	350.75	350.15	356.00	326.35	329.35	330.10	340.14	5654	19.23	702	2979	52.69
WELCORP	EQ	13-Feb-2024	542.05	540.10	550.75	525.10	547.55	548.10	538.62	401389	2161.94	24104	208095	51.84
WELENT	EQ	13-Feb-2024	350.85	350.85	353.20	335.00	341.25	340.35	340.72	283232	965.04	18476	105044	37.09
WELINV	EQ	13-Feb-2024	708.55	705.85	728.00	705.00	706.35	719.00	716.38	506	3.62	94	271	53.56
WELSPUNLIV	EQ	13-Feb-2024	153.05	150.70	154.90	145.00	152.85	152.50	149.04	1895137	2824.47	28237	673298	35.53
WENDT	EQ	13-Feb-2024	12799.35	12799.35	12814.50	12566.05	12680.00	12659.80	12706.05	173	21.98	120	102	58.96
WESTLIFE	EQ	13-Feb-2024	776.95	786.95	820.00	767.10	816.75	814.20	798.20	80030	638.80	10525	27370	34.20
WEWIN	BE	13-Feb-2024	71.50	75.00	75.05	71.10	75.05	74.95	74.13	16954	12.57	177	-	-
WHEELS	EQ	13-Feb-2024	600.10	603.15	606.45	586.95	596.50	594.90	596.35	112942	673.53	12671	27927	24.73
WHIRLPOOL	EQ	13-Feb-2024	1350.25	1350.20	1356.80	1327.65	1335.10	1342.75	1341.61	46163	619.33	5376	22994	49.81
WILLAMAGOR	BE	13-Feb-2024	31.35	32.20	32.90	31.05	31.90	31.90	32.21	5336	1.72	45	-	-
WINDLAS	EQ	13-Feb-2024	484.05	484.05	498.05	471.05	494.15	494.05	483.86	108586	525.40	10622	42862	39.47
WINDMACHIN	EQ	13-Feb-2024	75.60	75.00	75.00	70.20	74.45	73.65	71.99	98313	70.78	1979	29002	29.50
WINSOME	BE	13-Feb-2024	3.75	3.75	3.75	3.70	3.70	3.70	3.72	12354	0.46	105	-	-
WIPL	BE	13-Feb-2024	187.50	188.00	190.00	181.00	188.50	187.00	188.00	639	1.20	29	-	-
WIPRO	EQ	13-Feb-2024	501.45	503.10	513.00	491.70	511.50	511.60	504.28	11186788	56412.64	138027	4720158	42.19
WOCKPHARMA	EQ	13-Feb-2024	434.30	434.30	440.80	421.20	433.00	435.30	433.21	712352	3086.01	29118	207431	29.12
WOMANCART	SM	13-Feb-2024	132.65	139.25	139.25	133.10	138.90	138.90	137.96	22400	30.90	14	17600	78.57
WONDERLA	EQ	13-Feb-2024	870.80	865.00	891.00	850.00	878.20	886.60	870.69	51630	449.54	6487	25626	49.63
WORTH	EQ	13-Feb-2024	112.45	112.45	114.90	105.75	111.85	110.10	108.49	43365	47.04	738	25126	57.94
WSI	EQ	13-Feb-2024	160.60	163.90	167.80	155.00	163.00	163.10	161.06	185880	299.38	2829	100271	53.94
WSTCSTPAPR	EQ	13-Feb-2024	649.25	653.80	663.85	621.00	639.50	635.25	635.96	549879	3497.02	34874	187657	34.13
XCHANGING	EQ	13-Feb-2024	129.80	130.45	131.90	124.00	128.95	129.25	128.46	1297937	1667.33	23175	328377	25.30
XELPMOC	BE	13-Feb-2024	115.80	116.00	116.00	110.05	113.00	113.10	111.52	33876	37.78	287	-	-
XPROINDIA	EQ	13-Feb-2024	1107.75	1112.45	1129.95	1067.05	1127.00	1116.60	1099.05	32560	357.85	5329	14469	44.44
YAARI	BE	13-Feb-2024	11.15	11.65	11.65	10.60	10.60	10.60	10.66	74737	7.96	169	-	-
YASHO	EQ	13-Feb-2024	1699.90	1690.95	1710.00	1662.85	1690.00	1688.65	1694.73	10218	173.17	1949	6320	61.85
YATHARTH	EQ	13-Feb-2024	424.65	427.15	472.40	422.05	461.55	464.05	456.70	2269650	10365.40	81992	719843	31.72
YATRA	EQ	13-Feb-2024	169.60	168.50	169.90	163.10	169.00	168.65	166.80	215375	359.25	9251	81862	38.01
YCCL	SM	13-Feb-2024	33.20	32.50	32.90	31.20	32.90	32.40	32.04	39000	12.50	13	30000	76.92
YESBANK	EQ	13-Feb-2024	28.30	28.45	28.95	26.75	28.00	27.85	27.76	317180197	88046.25	322711	86847719	27.38
YUDIZ	SM	13-Feb-2024	149.30	145.00	153.95	145.00	150.00	150.00	150.03	10400	15.60	7	8000	76.92
YUKEN	EQ	13-Feb-2024	654.75	658.00	677.70	629.55	674.00	671.85	653.64	6428	42.02	656	3328	51.77
ZAGGLE	EQ	13-Feb-2024	245.90	248.30	248.30	235.05	243.00	243.90	240.23	1631507	3919.36	45858	652359	39.99
ZEAL	SM	13-Feb-2024	243.40	238.80	264.00	237.20	258.00	260.30	256.73	21600	55.45	35	16800	77.78
ZEEL	EQ	13-Feb-2024	187.90	188.20	190.80	180.00	189.50	188.65	186.68	17661292	32970.67	84836	6193440	35.07
ZEELEARN	BE	13-Feb-2024	7.35	7.20	7.70	7.20	7.70	7.70	7.60	1625033	123.43	1427	-	-
ZEEMEDIA	EQ	13-Feb-2024	15.25	15.15	15.60	14.95	15.20	15.15	15.21	11289502	1716.63	7097	3022903	26.78
ZENITHEXPO	EQ	13-Feb-2024	183.95	183.95	193.05	174.30	175.30	180.20	185.15	8072	14.95	407	4705	58.29
ZENITHSTL	BE	13-Feb-2024	7.75	7.80	7.95	7.40	7.40	7.40	7.43	156659	11.65	343	-	-
ZENSARTECH	EQ	13-Feb-2024	539.50	537.85	541.10	521.20	525.00	525.00	527.87	1498364	7909.38	43606	978207	65.29
ZENTEC	EQ	13-Feb-2024	817.15	818.10	839.50	777.00	833.00	831.85	811.86	213828	1735.99	11974	139174	65.09
ZFCVINDIA	EQ	13-Feb-2024	15037.45	15095.00	15135.40	14814.65	15000.00	14990.55	14962.16	3031	453.50	1577	1514	49.95
ZIMLAB	EQ	13-Feb-2024	105.15	106.00	107.10	100.70	102.30	102.50	103.64	174181	180.53	3468	83719	48.06
ZODIAC	BE	13-Feb-2024	260.70	260.70	265.90	256.10	265.90	265.90	260.58	34413	89.67	561	-	-
ZODIACLOTH	EQ	13-Feb-2024	127.65	127.00	128.20	121.30	124.30	124.35	124.76	28643	35.74	1499	16154	56.40
ZOMATO	EQ	13-Feb-2024	153.80	154.35	157.90	149.00	154.90	154.75	153.86	79935680	122988.20	362074	26003347	32.53
ZOTA	EQ	13-Feb-2024	481.65	484.05	484.05	468.30	470.00	470.15	471.18	19790	93.25	1384	12630	63.82
ZUARI	EQ	13-Feb-2024	216.10	216.10	220.80	210.85	216.00	216.10	215.88	244086	526.94	10149	91203	37.37
ZUARIIND	EQ	13-Feb-2024	261.50	261.90	266.50	245.30	250.00	249.45	252.61	138093	348.84	2329	99808	72.28
ZYDUSLIFE	EQ	13-Feb-2024	856.65	856.00	866.85	844.85	859.00	857.80	856.56	1510782	12940.82	52327	321178	21.26
ZYDUSWELL	EQ	13-Feb-2024	1582.00	1586.75	1597.95	1560.60	1569.70	1569.65	1575.41	23016	362.60	4334	12254	53.24