nse-sec-bhavdata-full-2024-02-14.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	14-Feb-2024	118.00	123.00	123.00	112.25	112.25	112.25	117.79	21	0.02	3	11	52.38
20MICRONS	EQ	14-Feb-2024	149.15	145.05	156.05	145.05	155.70	155.30	152.57	65001	99.17	5115	23574	36.27
21STCENMGM	BE	14-Feb-2024	45.00	45.90	45.90	45.90	45.90	45.90	45.90	1625	0.75	14	-	-
360ONE	EQ	14-Feb-2024	691.70	690.25	719.95	680.65	707.15	707.85	702.65	696379	4893.08	46715	337800	48.51
3IINFOLTD	EQ	14-Feb-2024	47.95	47.15	49.80	46.90	49.40	49.25	49.04	1783170	874.45	7428	675919	37.91
3MINDIA	EQ	14-Feb-2024	31471.15	31479.60	31599.95	30835.00	30890.00	30947.25	31109.72	3942	1226.35	2340	2069	52.49
3PLAND	BE	14-Feb-2024	33.80	33.25	34.50	32.15	34.50	33.65	32.81	15335	5.03	142	-	-
522GS2025	GS	14-Feb-2024	97.10	98.05	98.05	98.05	98.05	98.05	98.05	100	0.10	1	100	100.00
563GS2026	GS	14-Feb-2024	98.35	98.40	98.40	98.35	98.35	98.35	98.38	2	0.00	2	1	50.00
574GS2026	GS	14-Feb-2024	98.09	98.10	98.10	98.00	98.00	98.00	98.08	4	0.00	3	4	100.00
585GS2030	GS	14-Feb-2024	94.00	94.00	94.00	94.00	94.00	94.00	94.00	14	0.01	2	14	100.00
5PAISA	EQ	14-Feb-2024	552.10	552.10	588.05	534.95	537.00	539.10	553.18	308081	1704.25	25712	133498	43.33
610GS2031	GS	14-Feb-2024	93.40	93.40	93.40	93.40	93.40	93.40	93.40	499	0.47	1	499	100.00
63MOONS	BE	14-Feb-2024	454.85	456.00	477.55	455.00	477.55	477.55	468.92	208462	977.53	3873	-	-
654GS2032	GS	14-Feb-2024	96.60	97.50	97.50	97.50	97.50	97.50	97.50	1	0.00	1	1	100.00
667GS2035	GS	14-Feb-2024	95.67	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
669GS2024	GS	14-Feb-2024	100.74	100.30	102.00	100.30	100.35	100.35	100.34	1712	1.72	10	1712	100.00
676GS2061	GS	14-Feb-2024	96.70	96.70	98.40	96.70	98.40	98.40	98.40	1496	1.47	4	1494	99.87
689GS2025	GS	14-Feb-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	201	0.20	2	201	100.00
68GS2060	GS	14-Feb-2024	96.12	96.80	96.80	96.55	96.55	96.55	96.58	20	0.02	6	20	100.00
695GS2061	GS	14-Feb-2024	98.20	96.01	98.50	96.01	98.50	98.50	97.51	1267	1.24	4	1266	99.92
699GS2026	GS	14-Feb-2024	101.55	101.55	101.55	101.55	101.55	101.55	101.55	2614	2.65	2	2614	100.00
699GS2051	GS	14-Feb-2024	99.90	97.41	100.00	97.41	100.00	100.00	99.88	2101	2.10	5	2000	95.19
706GS2028	GS	14-Feb-2024	102.11	102.05	102.40	101.95	102.10	102.10	102.06	3899	3.98	6	3898	99.97
710GS2029	GS	14-Feb-2024	102.32	101.91	102.34	101.91	102.10	102.08	102.06	13568	13.85	22	11318	83.42
716GS2050	GS	14-Feb-2024	103.00	100.50	105.00	100.50	104.00	102.25	102.50	4	0.00	4	3	75.00
717GS2030	GS	14-Feb-2024	102.00	102.05	103.00	101.90	103.00	103.00	102.10	1400	1.43	6	1400	100.00
718GS2033	GS	14-Feb-2024	100.99	100.75	101.80	100.20	101.00	101.00	100.98	4137	4.18	23	4137	100.00
718GS2037	GS	14-Feb-2024	100.70	100.69	100.70	100.47	100.70	100.70	100.63	126872	127.67	39	126872	100.00
725GS2063	GS	14-Feb-2024	102.56	101.50	102.95	100.61	102.85	102.85	102.69	28500	29.27	23	27620	96.91
726GS2029	GS	14-Feb-2024	100.25	103.49	103.49	103.49	103.49	103.49	103.49	1	0.00	1	1	100.00
726GS2032	GS	14-Feb-2024	104.06	104.05	104.75	104.01	104.75	104.75	104.14	1200	1.25	5	1200	100.00
726GS2033	GS	14-Feb-2024	100.35	100.41	101.50	100.41	101.50	101.50	101.49	21399	21.72	10	21300	99.54
727GS2026	GS	14-Feb-2024	103.17	103.21	103.21	103.21	103.21	103.21	103.21	150	0.15	2	150	100.00
732GS2030	GS	14-Feb-2024	102.80	102.80	102.80	102.30	102.50	102.50	102.47	810	0.83	7	810	100.00
733GS2026	GS	14-Feb-2024	102.40	102.40	102.50	102.30	102.50	102.47	102.39	2500	2.56	10	2500	100.00
736GS2052	GS	14-Feb-2024	105.00	105.00	105.00	104.40	104.99	104.99	104.86	4321	4.53	7	4321	100.00
737GS2028	GS	14-Feb-2024	102.70	102.70	103.00	102.70	102.80	102.80	102.84	1000	1.03	11	1000	100.00
738GS2027	GS	14-Feb-2024	102.19	102.20	102.20	101.75	101.93	101.92	101.93	138501	141.17	92	119001	85.92
73GS2053	GS	14-Feb-2024	102.50	102.50	102.50	101.40	102.35	102.07	101.87	8988	9.16	20	8784	97.73
741GS2036	GS	14-Feb-2024	103.79	103.20	103.49	103.10	103.25	103.25	103.42	62287	64.42	15	62287	100.00
746GS2073	GS	14-Feb-2024	106.90	104.15	106.20	104.15	106.20	106.20	104.18	810	0.84	4	800	98.77
74GS2062	GS	14-Feb-2024	105.03	105.95	105.95	105.24	105.25	105.24	105.25	5025	5.29	10	5025	100.00
754GS2036	GS	14-Feb-2024	104.86	103.50	104.95	103.50	104.73	104.72	104.79	180524	189.18	140	176124	97.56
762GS2039	GS	14-Feb-2024	105.40	105.40	105.40	105.40	105.40	105.40	105.40	100	0.11	2	100	100.00
824GS2027	GS	14-Feb-2024	107.10	105.00	105.00	104.00	104.00	104.00	104.02	5802	6.04	7	5802	100.00
828GS2032	GS	14-Feb-2024	111.00	110.00	110.00	110.00	110.00	110.00	110.00	4	0.00	1	4	100.00
92GS2030	GS	14-Feb-2024	116.75	115.99	117.50	115.99	116.95	116.95	116.55	27503	32.06	22	27503	100.00
A2ZINFRA	BE	14-Feb-2024	12.80	12.55	12.60	12.55	12.60	12.60	12.56	136573	17.16	154	-	-
AAATECH	BE	14-Feb-2024	92.65	91.95	93.75	88.50	92.50	91.15	90.83	12971	11.78	169	-	-
AAKASH	BE	14-Feb-2024	12.10	11.85	11.85	11.85	11.85	11.85	11.85	50156	5.94	245	-	-
AAREYDRUGS	BE	14-Feb-2024	45.20	45.00	47.45	45.00	47.45	47.45	46.43	11197	5.20	129	-	-
AARON	EQ	14-Feb-2024	252.80	251.20	252.80	242.50	246.00	244.55	247.20	17348	42.88	1431	11233	64.75
AARTECH	EQ	14-Feb-2024	138.15	135.20	143.20	134.10	139.75	139.65	139.69	79592	111.18	6222	15122	19.00
AARTIDRUGS	EQ	14-Feb-2024	528.25	523.40	542.65	520.15	531.05	534.90	535.35	173519	928.93	11516	60418	34.82
AARTIIND	EQ	14-Feb-2024	662.85	651.00	670.00	648.50	670.00	667.80	660.61	901020	5952.27	30290	260614	28.92
AARTIPHARM	EQ	14-Feb-2024	511.85	511.50	511.50	500.00	505.00	506.35	506.31	98412	498.27	11095	29628	30.11
AARTISURF	EQ	14-Feb-2024	674.10	670.65	683.45	660.20	672.90	669.15	671.18	27581	185.12	3783	12820	46.48
AARTISURF	P1	14-Feb-2024	265.85	317.95	317.95	305.00	317.95	313.25	312.17	78	0.24	14	34	43.59
AARVEEDEN	EQ	14-Feb-2024	35.15	34.50	36.00	34.50	35.45	35.15	35.21	69885	24.60	433	50701	72.55
AARVI	EQ	14-Feb-2024	137.95	136.35	137.70	132.00	137.00	136.60	135.71	9924	13.47	349	6198	62.45
AATMAJ	SM	14-Feb-2024	39.00	39.00	40.50	39.00	40.50	40.25	39.90	32000	12.77	16	30000	93.75
AAVAS	EQ	14-Feb-2024	1412.25	1402.20	1454.20	1389.15	1439.00	1436.85	1432.30	132013	1890.82	18330	73832	55.93
ABAN	BE	14-Feb-2024	76.65	75.00	79.70	73.25	79.45	78.70	77.08	115739	89.22	1053	-	-
ABB	EQ	14-Feb-2024	4464.85	4441.85	4621.10	4427.85	4563.95	4558.40	4556.34	371445	16924.31	45540	168718	45.42
ABBOTINDIA	EQ	14-Feb-2024	28884.90	28887.95	29465.10	28551.60	29290.00	29367.55	29067.60	12941	3761.64	5578	3355	25.93
ABCAPITAL	EQ	14-Feb-2024	180.05	178.00	183.35	176.40	182.90	182.50	180.15	2183373	3933.38	16767	768979	35.22
ABCOTS	SM	14-Feb-2024	284.55	298.75	298.75	298.75	298.75	298.75	298.75	4000	11.95	2	4000	100.00
ABFRL	EQ	14-Feb-2024	240.65	236.10	245.40	236.10	245.10	243.40	241.31	4426916	10682.54	26981	2145336	48.46
ABMINTLLTD	EQ	14-Feb-2024	57.00	57.00	59.35	55.80	59.00	56.90	56.84	2478	1.41	43	2203	88.90
ABSLAMC	EQ	14-Feb-2024	463.90	460.90	468.00	458.60	467.00	466.60	464.79	39205	182.22	2302	21872	55.79
ABSLBANETF	EQ	14-Feb-2024	45.79	45.78	46.50	45.25	46.25	46.17	46.10	172343	79.45	1263	158432	91.93
ABSLLIQUID	EQ	14-Feb-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	999.99	18514	185.14	18	18427	99.53
ABSLNN50ET	EQ	14-Feb-2024	58.76	58.70	59.74	57.92	59.74	59.63	58.71	5089	2.99	168	2684	52.74
ACC	EQ	14-Feb-2024	2614.60	2599.05	2646.60	2585.30	2627.00	2619.60	2616.33	458027	11983.50	25521	223866	48.88
ACCELYA	EQ	14-Feb-2024	1857.70	1862.00	1975.00	1820.00	1975.00	1972.50	1954.87	215448	4211.72	25416	93279	43.30
ACCENTMIC	SM	14-Feb-2024	267.40	270.00	276.25	265.00	270.80	270.85	272.80	24000	65.47	23	20000	83.33
ACCURACY	BE	14-Feb-2024	15.45	15.15	15.15	15.15	15.15	15.15	15.15	23966	3.63	207	-	-
ACE	EQ	14-Feb-2024	1143.05	1146.70	1198.00	1124.05	1178.00	1177.40	1172.33	655285	7682.13	46678	222856	34.01
ACEINTEG	EQ	14-Feb-2024	38.70	39.50	40.50	37.30	40.50	39.90	39.11	10454	4.09	156	8462	80.95
ACI	EQ	14-Feb-2024	651.85	649.85	649.85	632.30	639.00	636.70	637.00	367093	2338.40	18378	198400	54.05
ACL	EQ	14-Feb-2024	117.85	117.60	124.00	116.00	122.00	121.05	121.01	32805	39.70	821	18839	57.43
ACLGATI	EQ	14-Feb-2024	114.40	111.40	118.00	110.10	118.00	117.65	115.66	255146	295.11	4609	97827	38.34
ACSAL	SM	14-Feb-2024	56.95	56.95	57.25	55.80	55.80	55.80	56.81	27000	15.34	8	24000	88.89
ADANIENSOL	EQ	14-Feb-2024	1044.80	1027.05	1064.95	1025.00	1038.00	1036.95	1050.21	3245478	34084.29	69023	1315773	40.54
ADANIENT	EQ	14-Feb-2024	3178.45	3184.00	3255.25	3169.85	3202.00	3207.20	3212.71	1741264	55941.82	101676	340643	19.56
ADANIGREEN	EQ	14-Feb-2024	1815.55	1813.00	1882.95	1796.40	1853.80	1852.25	1852.26	2627140	48661.38	96474	1143565	43.53
ADANIPORTS	EQ	14-Feb-2024	1264.80	1261.95	1281.55	1248.65	1268.00	1267.85	1268.31	3382943	42906.29	97164	1041074	30.77
ADANIPOWER	BE	14-Feb-2024	562.10	552.00	570.00	537.00	568.00	563.90	559.11	1268142	7090.36	28322	-	-
ADFFOODS	EQ	14-Feb-2024	187.25	187.00	193.30	185.75	189.20	189.95	190.04	125440	238.38	5500	51411	40.98
ADL	BE	14-Feb-2024	91.80	91.55	91.55	87.75	91.55	91.55	91.15	343	0.31	4	-	-
ADORWELD	EQ	14-Feb-2024	1459.45	1467.50	1625.90	1441.00	1449.00	1456.05	1546.46	145740	2253.81	17850	22167	15.21
ADROITINFO	BE	14-Feb-2024	17.80	17.45	17.80	17.45	17.80	17.80	17.52	16200	2.84	44	-	-
ADSL	EQ	14-Feb-2024	160.35	158.50	162.50	151.25	155.90	155.95	158.39	319303	505.73	3984	160014	50.11
ADVANIHOTR	EQ	14-Feb-2024	153.65	146.45	157.00	146.45	154.00	152.90	151.71	58977	89.48	1565	28079	47.61
ADVENZYMES	EQ	14-Feb-2024	414.55	413.90	419.50	406.15	410.15	410.15	412.18	441633	1820.30	26126	191912	43.46
AEGISCHEM	EQ	14-Feb-2024	398.90	391.10	397.00	383.10	392.00	391.95	390.26	754471	2944.36	33438	173430	22.99
AEROFLEX	EQ	14-Feb-2024	143.45	142.80	150.55	141.90	149.20	149.30	147.55	471180	695.22	8742	182939	38.83
AETHER	EQ	14-Feb-2024	863.45	859.95	866.05	853.95	854.50	858.00	857.86	123065	1055.73	3661	99891	81.17
AFFLE	EQ	14-Feb-2024	1136.00	1127.80	1140.75	1118.05	1139.50	1137.90	1129.06	191204	2158.80	15832	123200	64.43
AGARIND	EQ	14-Feb-2024	1037.85	999.00	1014.95	973.80	997.00	999.60	998.07	73405	732.63	7553	41636	56.72
AGARWALFT	SM	14-Feb-2024	59.00	58.00	60.00	57.00	60.00	60.00	58.33	9000	5.25	3	6000	66.67
AGI	EQ	14-Feb-2024	782.20	782.20	789.70	775.05	783.55	784.95	782.96	55702	436.13	5989	23719	42.58
AGNI	ST	14-Feb-2024	65.80	63.00	63.00	62.55	62.55	62.55	62.64	25000	15.66	5	25000	100.00
AGRITECH	EQ	14-Feb-2024	190.05	172.05	194.00	172.05	190.50	191.65	185.85	5593	10.39	386	3280	58.64
AGROPHOS	EQ	14-Feb-2024	49.50	48.00	54.90	47.05	52.70	52.85	51.93	223232	115.93	1765	99077	44.38
AGSTRA	BE	14-Feb-2024	88.90	86.00	93.30	86.00	93.25	93.20	91.65	382634	350.69	1327	-	-
AGUL	SM	14-Feb-2024	70.45	73.95	73.95	73.95	73.95	73.95	73.95	14000	10.35	7	12000	85.71
AHL	EQ	14-Feb-2024	314.50	316.10	316.70	312.85	316.50	315.55	315.07	75714	238.55	1761	13277	17.54
AHLADA	EQ	14-Feb-2024	127.35	127.25	139.85	127.10	138.00	138.40	134.50	132069	177.63	1420	73513	55.66
AHLEAST	EQ	14-Feb-2024	149.60	149.95	149.95	141.05	142.85	142.95	144.74	61522	89.05	1310	40548	65.91
AHLUCONT	EQ	14-Feb-2024	901.95	940.00	1015.00	920.00	1000.00	999.85	982.60	928588	9124.29	84531	163142	17.57
AIAENG	EQ	14-Feb-2024	3969.25	3950.00	3966.55	3897.05	3950.00	3931.55	3932.05	27769	1091.89	8844	12613	45.42
AILIMITED	SM	14-Feb-2024	30.50	31.95	31.95	31.65	31.80	31.80	31.80	18000	5.72	3	18000	100.00
AIRAN	BE	14-Feb-2024	29.20	28.00	29.40	28.00	28.75	28.95	28.59	120700	34.51	906	-	-
AIROLAM	EQ	14-Feb-2024	143.60	146.00	146.00	141.50	146.00	145.60	144.76	6848	9.91	302	3338	48.74
AIRTELPP	E1	14-Feb-2024	719.95	706.10	722.70	706.10	718.90	718.40	716.02	133136	953.28	2754	84017	63.11
AISL	SM	14-Feb-2024	82.85	84.95	85.00	84.50	84.50	84.50	84.82	3600	3.05	3	3600	100.00
AJANTPHARM	EQ	14-Feb-2024	2156.40	2156.00	2158.95	2110.05	2122.95	2114.90	2123.48	67187	1426.70	9282	48915	72.80
AJMERA	EQ	14-Feb-2024	688.60	676.75	689.60	671.00	679.00	680.85	680.46	141529	963.05	12887	42594	30.10
AJOONI	BE	14-Feb-2024	6.80	6.90	6.90	6.50	6.75	6.70	6.68	493313	32.93	1050	-	-
AKANKSHA	SM	14-Feb-2024	97.45	94.80	97.00	92.60	95.00	95.10	93.95	236000	221.71	112	138000	58.47
AKASH	BE	14-Feb-2024	35.65	35.95	37.40	35.65	37.40	37.35	36.78	15299	5.63	192	-	-
AKG	EQ	14-Feb-2024	20.95	20.85	21.20	20.60	20.95	20.90	20.94	57193	11.98	419	40598	70.98
AKI	BE	14-Feb-2024	26.35	26.35	27.65	25.20	27.65	27.55	26.48	45591	12.07	187	-	-
AKSHAR	BE	14-Feb-2024	4.10	4.15	4.30	4.05	4.30	4.30	4.22	2862485	120.84	4746	-	-
AKSHARCHEM	EQ	14-Feb-2024	260.95	262.55	268.00	259.55	266.00	265.05	262.40	6067	15.92	348	2825	46.56
AKSHOPTFBR	BE	14-Feb-2024	11.95	11.90	12.00	11.50	11.85	11.85	11.80	309533	36.54	561	-	-
AKZOINDIA	EQ	14-Feb-2024	2747.10	2747.10	2809.95	2747.10	2805.00	2803.65	2784.17	10495	292.20	2844	5014	47.78
ALANKIT	BE	14-Feb-2024	18.95	18.60	18.60	18.60	18.60	18.60	18.60	110519	20.56	474	-	-
ALBERTDAVD	EQ	14-Feb-2024	1336.75	1312.45	1376.75	1312.45	1354.95	1362.70	1360.60	20394	277.48	1027	16741	82.09
ALEMBICLTD	EQ	14-Feb-2024	97.20	96.60	102.00	95.95	100.90	101.20	99.56	1574467	1567.49	12360	578899	36.77
ALICON	EQ	14-Feb-2024	881.80	880.05	914.90	880.05	910.00	907.10	902.14	10708	96.60	2102	5569	52.01
ALKALI	EQ	14-Feb-2024	119.50	119.95	125.45	119.25	124.00	123.55	122.70	16497	20.24	457	11962	72.51
ALKEM	EQ	14-Feb-2024	5293.45	5293.15	5293.15	5142.55	5244.00	5237.80	5196.45	294883	15323.44	44256	177290	60.12
ALKYLAMINE	EQ	14-Feb-2024	2204.15	2152.00	2219.00	2152.00	2213.70	2208.90	2194.33	18998	416.88	3774	6693	35.23
ALLCARGO	EQ	14-Feb-2024	73.50	72.95	73.40	71.50	72.15	72.15	72.35	1492540	1079.87	15845	737247	49.40
ALLETEC	SM	14-Feb-2024	279.35	279.35	285.00	270.00	278.95	277.90	275.87	60800	167.73	74	37600	61.84
ALLSEC	EQ	14-Feb-2024	721.05	707.40	749.00	707.00	725.05	731.20	737.08	28406	209.37	3363	13255	46.66
ALMONDZ	BE	14-Feb-2024	114.50	117.50	118.80	110.30	116.00	115.90	116.73	49304	57.55	221	-	-
ALOKINDS	BE	14-Feb-2024	29.05	28.95	29.20	28.30	29.15	29.00	28.86	2489053	718.27	15373	-	-
ALPA	EQ	14-Feb-2024	101.05	99.00	104.80	98.30	100.65	100.20	101.26	170295	172.45	1777	80496	47.27
ALPHAETF	EQ	14-Feb-2024	22.40	22.34	22.60	22.01	22.56	22.56	22.38	50340	11.26	280	38279	76.04
ALPHAGEO	EQ	14-Feb-2024	354.00	349.50	364.55	341.00	355.00	356.05	352.98	49111	173.35	1012	25919	52.78
ALPL30IETF	EQ	14-Feb-2024	256.22	260.00	260.00	254.00	258.68	258.35	257.02	28860	74.18	425	25434	88.13
ALPSINDUS	EQ	14-Feb-2024	2.10	2.20	2.20	2.20	2.20	2.20	2.20	89441	1.97	96	89441	100.00
AMBANIORG	SM	14-Feb-2024	128.15	121.75	121.75	121.75	121.75	121.75	121.75	1000	1.22	1	1000	100.00
AMBER	EQ	14-Feb-2024	3603.75	3603.75	3899.00	3550.00	3806.10	3859.15	3712.90	325278	12077.26	43131	70694	21.73
AMBICAAGAR	EQ	14-Feb-2024	35.60	37.50	37.50	35.05	36.15	35.95	36.20	64947	23.51	381	35622	54.85
AMBIKCO	EQ	14-Feb-2024	1632.30	1632.30	1687.45	1617.05	1664.10	1674.15	1659.69	10992	182.43	1950	5890	53.58
AMBUJACEM	EQ	14-Feb-2024	568.25	560.15	573.35	559.65	570.00	570.90	569.11	2094616	11920.75	32739	924937	44.16
AMDIND	BE	14-Feb-2024	66.15	62.90	68.75	62.85	66.00	65.75	64.78	13726	8.89	151	-	-
AMEYA	SM	14-Feb-2024	56.25	56.25	56.25	56.25	56.25	56.25	56.25	2000	1.13	1	2000	100.00
AMIORG	EQ	14-Feb-2024	1099.00	1051.00	1110.10	1051.00	1106.00	1098.80	1090.32	90414	985.80	11246	32480	35.92
AMJLAND	EQ	14-Feb-2024	36.75	36.65	38.35	35.80	37.90	37.90	37.74	46663	17.61	524	28341	60.74
AMNPLST	EQ	14-Feb-2024	196.00	195.95	198.45	193.85	195.50	196.15	195.84	5571	10.91	399	2878	51.66
AMRUTANJAN	EQ	14-Feb-2024	641.25	639.05	655.10	632.00	646.50	643.85	646.27	87811	567.50	8179	33560	38.22
ANANDRATHI	EQ	14-Feb-2024	3367.50	3417.00	3474.30	3374.90	3455.55	3456.95	3441.83	33663	1158.62	10366	16288	48.39
ANANTRAJ	EQ	14-Feb-2024	335.15	332.25	351.00	329.10	339.20	341.45	343.41	2626435	9019.37	27453	1099032	41.85
ANDHRAPAP	EQ	14-Feb-2024	507.45	504.15	527.10	503.85	517.00	519.70	514.29	98494	506.54	8670	44531	45.21
ANDHRSUGAR	EQ	14-Feb-2024	106.00	104.80	108.15	104.80	108.00	107.75	106.99	147392	157.69	2059	64185	43.55
ANGELONE	EQ	14-Feb-2024	3263.05	3225.00	3293.45	3192.75	3270.00	3275.85	3247.24	138884	4509.90	20092	55431	39.91
ANIKINDS	BE	14-Feb-2024	51.60	50.60	50.60	50.60	50.60	50.60	50.60	4110	2.08	35	-	-
ANKITMETAL	BE	14-Feb-2024	4.35	4.30	4.30	4.30	4.30	4.30	4.30	15168	0.65	84	-	-
ANLON	SM	14-Feb-2024	232.00	247.00	250.00	238.00	238.00	243.00	246.87	3600	8.89	9	3600	100.00
ANMOL	EQ	14-Feb-2024	57.10	56.90	57.00	55.50	56.70	56.25	56.35	351707	198.18	2163	167804	47.71
ANNAPURNA	SM	14-Feb-2024	364.10	364.00	389.00	364.00	377.00	380.50	376.46	99000	372.70	163	74000	74.75
ANTGRAPHIC	BE	14-Feb-2024	1.55	1.50	1.50	1.50	1.50	1.50	1.50	173414	2.60	332	-	-
ANUP	EQ	14-Feb-2024	2649.05	2649.00	2717.40	2612.90	2690.00	2688.30	2675.85	9976	266.94	3349	4577	45.88
ANURAS	EQ	14-Feb-2024	834.45	828.00	850.00	806.05	847.00	848.45	828.79	204192	1692.33	13456	90992	44.56
APARINDS	EQ	14-Feb-2024	5915.10	5915.10	6121.65	5785.05	6077.00	6066.60	5973.39	70488	4210.52	17164	23790	33.75
APCL	EQ	14-Feb-2024	213.05	207.35	214.55	207.35	212.90	210.90	211.83	21766	46.11	1166	13907	63.89
APCOTEXIND	EQ	14-Feb-2024	459.25	457.00	462.50	455.55	457.50	457.65	458.22	17558	80.45	2024	8913	50.76
APEX	EQ	14-Feb-2024	212.90	209.90	218.90	209.00	218.85	217.15	214.95	351302	755.11	14958	121387	34.55
APLAPOLLO	EQ	14-Feb-2024	1333.60	1325.10	1396.45	1305.00	1395.00	1388.55	1361.42	1004441	13674.63	50376	710524	70.74
APLLTD	EQ	14-Feb-2024	993.55	993.70	993.70	977.00	979.00	980.75	982.38	41909	411.71	4816	14705	35.09
APOLLO	BE	14-Feb-2024	118.35	117.30	119.30	112.50	117.90	118.20	116.87	346259	404.66	4155	-	-
APOLLOHOSP	EQ	14-Feb-2024	6718.90	6718.80	6775.00	6700.00	6755.95	6754.10	6743.64	452781	30533.94	59985	250184	55.25
APOLLOPIPE	EQ	14-Feb-2024	736.65	740.00	750.00	725.85	741.00	738.95	736.60	118633	873.86	8671	53639	45.21
APOLLOTYRE	EQ	14-Feb-2024	510.80	508.00	520.00	502.85	518.50	517.95	512.07	1572177	8050.70	42329	674179	42.88
APOLSINHOT	EQ	14-Feb-2024	2009.90	2003.00	2210.85	1980.05	2210.85	2210.85	2168.84	17773	385.47	1049	12303	69.22
APS	SM	14-Feb-2024	248.55	241.60	245.85	236.40	236.40	237.95	240.10	160000	384.16	74	104000	65.00
APTECHT	EQ	14-Feb-2024	243.95	237.00	240.20	228.20	229.65	229.25	233.93	1076148	2517.44	33441	338701	31.47
APTUS	EQ	14-Feb-2024	350.25	347.95	359.90	341.80	358.00	357.90	349.66	341215	1193.09	22657	157704	46.22
ARABIAN	SM	14-Feb-2024	93.55	91.05	92.70	90.20	92.70	92.70	91.49	18000	16.47	9	10000	55.56
ARCHIDPLY	EQ	14-Feb-2024	93.00	91.30	97.00	91.15	95.00	95.20	94.83	17708	16.79	394	11210	63.30
ARCHIES	EQ	14-Feb-2024	31.65	31.50	33.60	31.00	32.30	32.40	32.74	163950	53.68	814	123797	75.51
ARE&M	EQ	14-Feb-2024	844.85	833.05	865.00	829.85	859.00	859.50	849.89	340948	2897.70	24498	145592	42.70
ARENTERP	EQ	14-Feb-2024	45.05	44.05	47.30	44.05	47.30	47.10	46.08	7882	3.63	91	3841	48.73
ARHAM	SM	14-Feb-2024	279.50	278.00	279.00	275.00	278.00	278.00	277.92	12000	33.35	12	12000	100.00
ARIES	EQ	14-Feb-2024	251.95	250.00	285.85	244.95	283.95	281.00	276.58	529264	1463.82	22266	140422	26.53
ARIHANTACA	SM	14-Feb-2024	158.00	158.00	168.00	158.00	168.00	167.50	162.29	11200	18.18	14	11200	100.00
ARIHANTCAP	EQ	14-Feb-2024	71.90	70.40	72.75	69.55	72.30	72.15	71.76	304415	218.44	1851	102450	33.65
ARIHANTSUP	EQ	14-Feb-2024	341.20	343.90	355.55	336.90	348.10	350.55	343.53	59218	203.43	3905	33270	56.18
ARISTO	SM	14-Feb-2024	81.50	81.00	81.50	76.15	80.00	80.05	79.85	43200	34.50	27	25600	59.26
ARMANFIN	EQ	14-Feb-2024	2239.55	2268.00	2312.00	2219.00	2311.90	2299.70	2281.10	14384	328.11	2493	9438	65.61
AROGRANITE	EQ	14-Feb-2024	52.35	52.75	54.45	51.50	52.25	52.45	53.05	86182	45.72	1470	50947	59.12
ARROWGREEN	EQ	14-Feb-2024	469.80	450.00	450.00	415.25	417.00	417.25	426.53	184403	786.53	18241	89976	48.79
ARSHIYA	BE	14-Feb-2024	8.85	8.70	8.70	8.70	8.70	8.70	8.70	71946	6.26	93	-	-
ARTEMISMED	EQ	14-Feb-2024	166.00	162.15	178.05	162.15	174.30	174.95	172.85	176700	305.42	9293	75392	42.67
ARTNIRMAN	BE	14-Feb-2024	75.00	73.00	75.00	71.25	74.85	73.35	71.67	3950	2.83	36	-	-
ARVEE	BE	14-Feb-2024	143.00	143.00	143.00	135.85	136.00	136.00	136.83	1747	2.39	52	-	-
ARVIND	EQ	14-Feb-2024	279.65	276.90	280.95	273.15	279.95	279.95	277.59	461768	1281.82	32992	254853	55.19
ARVINDFASN	EQ	14-Feb-2024	453.35	459.85	484.00	453.35	472.10	478.05	472.19	601332	2839.43	45216	317259	52.76
ARVSMART	EQ	14-Feb-2024	557.65	550.00	568.40	544.90	558.30	558.15	558.23	50908	284.18	5167	22776	44.74
ASAHIINDIA	EQ	14-Feb-2024	534.20	532.00	549.80	532.00	543.10	545.50	543.46	118479	643.89	9798	56010	47.27
ASAHISONG	EQ	14-Feb-2024	306.30	306.30	311.05	305.00	309.85	308.95	308.05	6045	18.62	420	4180	69.15
ASAL	EQ	14-Feb-2024	598.90	590.00	604.00	579.75	600.45	601.05	591.46	68710	406.39	3125	33699	49.05
ASALCBR	EQ	14-Feb-2024	460.45	451.05	470.00	451.05	463.10	465.45	464.52	31312	145.45	3450	15889	50.74
ASHAPURMIN	BE	14-Feb-2024	363.80	363.80	374.00	355.05	373.00	373.15	370.57	175916	651.89	3552	-	-
ASHIANA	EQ	14-Feb-2024	304.10	302.50	312.00	297.55	304.00	302.60	301.79	160399	484.07	8527	53587	33.41
ASHIMASYN	EQ	14-Feb-2024	21.70	21.55	22.40	21.10	21.95	21.95	21.87	775332	169.58	2190	446841	57.63
ASHOKA	EQ	14-Feb-2024	168.50	163.05	173.65	163.05	172.60	172.45	170.56	1993589	3400.20	27563	649291	32.57
ASHOKAMET	BE	14-Feb-2024	25.30	24.05	25.95	24.05	25.55	25.50	25.09	18892	4.74	189	-	-
ASHOKLEY	EQ	14-Feb-2024	172.95	170.90	174.70	170.05	174.45	173.65	172.53	9320305	16080.75	54918	4832155	51.85
ASIANENE	EQ	14-Feb-2024	311.10	315.00	319.70	297.05	310.55	314.20	312.49	60171	188.03	1614	33959	56.44
ASIANHOTNR	BE	14-Feb-2024	145.30	151.80	151.80	142.00	142.00	143.95	144.58	17650	25.52	69	-	-
ASIANPAINT	EQ	14-Feb-2024	2971.60	2969.90	2980.80	2936.05	2974.00	2976.40	2953.41	750339	22160.62	79621	473445	63.10
ASIANTILES	EQ	14-Feb-2024	64.05	62.85	65.00	62.60	64.85	64.45	64.38	559949	360.51	3687	250547	44.74
ASKAUTOLTD	EQ	14-Feb-2024	291.55	288.05	308.70	286.20	305.55	305.00	301.20	711733	2143.77	19280	277971	39.06
ASMS	EQ	14-Feb-2024	28.15	28.70	28.70	28.20	28.70	28.65	28.65	184654	52.90	1163	157055	85.05
ASPINWALL	EQ	14-Feb-2024	260.35	260.05	282.70	260.05	274.20	276.35	272.82	13250	36.15	539	5588	42.17
ASTEC	EQ	14-Feb-2024	835.55	832.75	868.05	825.05	830.00	827.75	839.78	31688	266.11	4781	15690	49.51
ASTERDM	EQ	14-Feb-2024	445.15	442.10	445.95	437.35	443.80	440.20	441.63	267402	1180.92	13247	165952	62.06
ASTRAL	EQ	14-Feb-2024	1899.70	1880.00	1954.95	1880.00	1951.60	1950.35	1936.89	609990	11814.86	39665	302672	49.62
ASTRAMICRO	EQ	14-Feb-2024	637.20	630.00	642.65	626.55	639.80	637.70	635.97	287682	1829.58	21283	176600	61.39
ASTRAZEN	EQ	14-Feb-2024	5404.70	5439.00	5489.80	5322.50	5368.00	5358.10	5388.45	13335	718.55	3923	4932	36.99
ASTRON	BE	14-Feb-2024	30.95	30.90	31.70	30.35	31.60	31.50	31.29	14104	4.41	121	-	-
ATALREAL	EQ	14-Feb-2024	16.40	15.60	16.20	15.60	15.85	15.85	15.92	248287	39.53	770	169255	68.17
ATAM	EQ	14-Feb-2024	173.35	161.00	177.95	158.15	173.75	173.35	171.37	84879	145.46	3163	41344	48.71
ATFL	EQ	14-Feb-2024	873.45	875.00	886.95	857.65	879.95	878.80	876.50	14536	127.41	1570	9298	63.97
ATGL	EQ	14-Feb-2024	1007.80	983.00	1027.30	983.00	1010.00	1010.50	1011.16	2923474	29560.96	73901	1154741	39.50
ATL	EQ	14-Feb-2024	63.05	62.50	64.70	60.80	64.40	64.05	63.15	787468	497.27	5664	383528	48.70
ATLANTAA	BE	14-Feb-2024	22.15	21.20	22.50	21.05	21.95	21.90	21.49	46114	9.91	210	-	-
ATUL	EQ	14-Feb-2024	6394.40	6370.00	6423.95	6334.05	6380.05	6391.35	6376.08	13030	830.80	3498	4418	33.91
ATULAUTO	EQ	14-Feb-2024	548.05	535.00	577.90	531.80	555.85	556.10	562.23	122765	690.22	11054	34633	28.21
AUBANK	EQ	14-Feb-2024	593.80	589.95	594.75	580.20	594.00	590.75	587.41	4560881	26791.07	104162	1497090	32.82
AURDIS	SM	14-Feb-2024	290.00	300.00	300.00	285.00	297.00	297.00	290.24	4500	13.06	9	3500	77.78
AURIONPRO	BE	14-Feb-2024	1991.60	1950.00	2091.15	1950.00	2067.90	2073.85	2025.94	18720	379.26	2606	-	-
AUROIMPEX	SM	14-Feb-2024	92.40	92.40	100.00	90.60	97.50	97.55	96.58	43200	41.72	25	27200	62.96
AUROPHARMA	EQ	14-Feb-2024	1026.40	1019.90	1019.90	958.50	997.95	996.10	989.76	6714469	66457.10	151935	2804230	41.76
AURUM	BE	14-Feb-2024	148.75	146.00	152.00	145.85	148.50	148.05	148.44	25632	38.05	270	-	-
AURUMPP	E1	14-Feb-2024	89.15	89.60	89.60	86.65	87.90	87.85	88.09	4168	3.67	190	3100	74.38
AUSOMENT	EQ	14-Feb-2024	93.60	90.60	93.95	88.95	91.35	92.55	92.37	19605	18.11	491	8615	43.94
AUTOAXLES	EQ	14-Feb-2024	1930.45	1907.15	1974.10	1907.15	1944.00	1944.55	1942.99	8896	172.85	1866	5075	57.05
AUTOBEES	EQ	14-Feb-2024	197.40	197.40	200.80	195.50	198.56	200.08	198.61	58819	116.82	1274	30604	52.03
AUTOIETF	EQ	14-Feb-2024	197.21	197.77	200.50	196.09	200.50	199.50	198.91	32061	63.77	222	18889	58.92
AUTOIND	EQ	14-Feb-2024	159.85	156.65	162.70	153.60	158.70	158.50	157.81	1523046	2403.45	39214	339554	22.29
AVADHSUGAR	EQ	14-Feb-2024	611.85	609.80	636.50	606.10	631.00	627.75	628.88	60660	381.48	6586	21204	34.96
AVALON	EQ	14-Feb-2024	473.65	474.00	486.80	469.70	475.95	474.75	479.52	151374	725.87	10193	71207	47.04
AVANTIFEED	EQ	14-Feb-2024	494.50	491.65	512.30	485.15	509.85	509.00	505.79	448293	2267.42	26169	127488	28.44
AVG	EQ	14-Feb-2024	428.55	424.30	445.00	422.85	445.00	437.55	436.43	83680	365.21	6133	39523	47.23
AVONMORE	EQ	14-Feb-2024	107.15	106.00	109.00	104.00	108.75	107.90	107.07	24927	26.69	860	15021	60.26
AVROIND	EQ	14-Feb-2024	131.25	128.00	133.70	127.00	131.00	130.10	130.54	31286	40.84	1014	15002	47.95
AVSL	ST	14-Feb-2024	145.30	145.15	145.15	145.15	145.15	145.15	145.15	1000	1.45	1	1000	100.00
AVTNPL	EQ	14-Feb-2024	90.30	90.05	102.00	89.90	96.00	95.15	97.29	1766675	1718.83	10410	567251	32.11
AWHCL	EQ	14-Feb-2024	534.05	482.00	489.95	468.70	478.00	479.80	479.92	781354	3749.86	49709	328344	42.02
AWL	EQ	14-Feb-2024	333.80	332.00	341.15	330.45	338.20	337.85	338.09	1019035	3445.24	22974	402688	39.52
AXISBANK	EQ	14-Feb-2024	1070.75	1061.30	1100.90	1060.55	1097.00	1096.85	1082.95	16609115	179868.14	322045	8304960	50.00
AXISBNKETF	EQ	14-Feb-2024	461.69	458.00	467.63	455.39	464.80	465.20	464.45	7872	36.56	95	7039	89.42
AXISBPSETF	EQ	14-Feb-2024	11.50	11.85	13.30	11.48	11.49	11.48	11.50	36909	4.24	513	27624	74.84
AXISCADES	EQ	14-Feb-2024	728.15	715.10	737.80	710.85	715.75	720.45	724.40	37554	272.04	5248	19295	51.38
AXISCETF	EQ	14-Feb-2024	98.28	99.05	99.05	96.25	96.25	97.65	97.74	780	0.76	47	444	56.92
AXISGOLD	EQ	14-Feb-2024	53.10	52.64	52.74	52.22	52.38	52.30	52.39	624435	327.16	1953	607088	97.22
AXISHCETF	EQ	14-Feb-2024	122.21	122.46	123.98	119.65	121.43	120.86	119.92	18162	21.78	127	14972	82.44
AXISILVER	EQ	14-Feb-2024	72.45	71.68	71.68	70.31	70.59	70.57	70.58	27315	19.28	322	24894	91.14
AXISNIFTY	EQ	14-Feb-2024	233.19	234.99	235.48	230.01	234.36	234.36	233.06	2134	4.97	189	1338	62.70
AXISTECETF	EQ	14-Feb-2024	401.35	393.93	399.00	391.31	399.00	397.17	394.47	5126	20.22	82	3394	66.21
AXITA	EQ	14-Feb-2024	23.45	23.60	25.40	23.45	24.45	24.35	24.74	5035758	1245.99	11352	1477120	29.33
AXSENSEX	EQ	14-Feb-2024	72.24	72.25	72.68	71.44	72.28	72.35	72.00	3815	2.75	67	1483	38.87
AYMSYNTEX	EQ	14-Feb-2024	78.40	76.00	81.80	76.00	78.90	78.95	80.17	66284	53.14	568	29305	44.21
AZAD	EQ	14-Feb-2024	979.65	963.95	1020.00	934.75	1012.45	1015.35	1000.96	392419	3927.97	19891	211033	53.78
BABAFP	SM	14-Feb-2024	54.60	54.40	56.40	54.10	54.50	54.55	54.95	22400	12.31	14	12800	57.14
BAFNAPH	BE	14-Feb-2024	93.30	91.55	94.00	88.65	93.80	93.80	92.34	4152	3.83	72	-	-
BAGFILMS	BE	14-Feb-2024	11.10	10.55	10.55	10.55	10.55	10.55	10.55	179466	18.93	537	-	-
BAHETI	SM	14-Feb-2024	201.00	197.00	200.00	191.00	191.25	191.90	195.46	15750	30.79	19	14250	90.48
BAIDFIN	EQ	14-Feb-2024	27.70	27.40	28.00	27.25	27.45	27.60	27.46	325767	89.47	1149	77390	23.76
BAJAJ-AUTO	EQ	14-Feb-2024	7917.40	7899.00	8136.85	7880.00	8120.20	8083.30	8006.46	513900	41145.18	69582	248783	48.41
BAJAJCON	EQ	14-Feb-2024	205.20	204.90	216.95	202.65	213.65	214.05	211.81	478027	1012.52	14938	200257	41.89
BAJAJELEC	EQ	14-Feb-2024	1021.00	1021.85	1037.35	1009.30	1032.00	1027.55	1027.10	16632	170.83	1946	8743	52.57
BAJAJFINSV	EQ	14-Feb-2024	1568.00	1560.00	1583.00	1555.00	1583.00	1579.70	1570.71	763689	11995.34	49673	381071	49.90
BAJAJHCARE	EQ	14-Feb-2024	316.15	310.05	320.00	310.05	319.80	316.75	315.56	77765	245.39	6555	25416	32.68
BAJAJHIND	EQ	14-Feb-2024	35.70	34.90	37.40	34.50	36.95	36.95	36.47	19988062	7289.33	34246	7408493	37.06
BAJAJHLDNG	EQ	14-Feb-2024	8761.80	8700.15	8878.95	8651.00	8761.00	8764.40	8772.42	16425	1440.87	7164	7200	43.84
BAJEL	EQ	14-Feb-2024	214.60	209.10	225.30	209.10	225.30	225.30	220.00	471811	1037.98	4731	288792	61.21
BAJFINANCE	EQ	14-Feb-2024	6603.65	6563.85	6656.00	6550.00	6649.00	6646.50	6609.19	636126	42042.77	82851	303434	47.70
BALAJITELE	EQ	14-Feb-2024	121.20	116.50	126.90	115.00	123.20	123.50	123.74	1185102	1466.40	6467	619144	52.24
BALAMINES	EQ	14-Feb-2024	2182.55	2156.00	2178.00	2141.80	2178.00	2169.45	2160.43	41918	905.61	7271	20055	47.84
BALAXI	EQ	14-Feb-2024	575.35	575.00	588.00	565.00	577.20	578.80	580.47	26350	152.95	640	16027	60.82
BALKRISHNA	BE	14-Feb-2024	37.95	37.50	39.60	36.05	39.50	39.10	38.17	13175	5.03	127	-	-
BALKRISIND	EQ	14-Feb-2024	2315.60	2309.95	2361.90	2285.60	2358.00	2351.05	2328.78	119297	2778.16	14746	44130	36.99
BALMLAWRIE	EQ	14-Feb-2024	243.85	242.70	257.95	240.10	256.30	255.65	251.21	690060	1733.51	20768	289668	41.98
BALPHARMA	EQ	14-Feb-2024	112.25	110.70	116.50	108.10	116.50	114.25	112.72	32702	36.86	626	19132	58.50
BALRAMCHIN	EQ	14-Feb-2024	371.85	369.85	376.00	368.05	370.90	370.40	372.49	849253	3163.41	19292	357026	42.04
BANARBEADS	EQ	14-Feb-2024	100.45	99.00	109.00	99.00	102.90	102.15	104.15	33601	35.00	581	16841	50.12
BANARISUG	EQ	14-Feb-2024	2471.90	2485.00	2487.00	2421.80	2445.00	2455.20	2458.81	1114	27.39	395	730	65.53
BANCOINDIA	EQ	14-Feb-2024	691.35	691.15	698.45	681.55	690.00	690.55	693.34	127142	881.53	12649	57701	45.38
BANDHANBNK	EQ	14-Feb-2024	199.05	197.25	201.25	193.30	198.50	198.25	197.42	13071425	25805.25	138255	4500966	34.43
BANG	BE	14-Feb-2024	50.65	49.65	49.65	49.65	49.65	49.65	49.65	13287	6.60	35	-	-
BANKA	BE	14-Feb-2024	133.70	131.05	131.05	131.05	131.05	131.05	131.05	1776	2.33	39	-	-
BANKBARODA	EQ	14-Feb-2024	259.60	255.10	271.00	252.35	269.85	267.80	261.63	30063655	78655.15	176381	7101985	23.62
BANKBEES	EQ	14-Feb-2024	464.08	461.00	469.75	457.45	467.95	467.10	464.57	1169946	5435.16	16180	560969	47.95
BANKBETF	EQ	14-Feb-2024	45.39	45.38	46.00	44.79	45.89	45.92	45.51	8408	3.83	78	4713	56.05
BANKETF	EQ	14-Feb-2024	455.82	452.00	462.20	450.00	458.91	459.40	453.91	31619	143.52	252	27743	87.74
BANKIETF	EQ	14-Feb-2024	45.87	46.30	46.55	45.00	46.35	46.23	46.13	234551	108.20	888	210324	89.67
BANKINDIA	EQ	14-Feb-2024	131.05	128.00	136.25	127.00	135.75	135.80	132.47	13531486	17924.60	51510	4154027	30.70
BANSWRAS	EQ	14-Feb-2024	147.05	147.00	154.30	147.00	153.00	152.65	151.15	138748	209.72	4102	96018	69.20
BARBEQUE	EQ	14-Feb-2024	632.15	616.50	644.70	616.50	632.00	634.85	633.86	70761	448.52	10879	33402	47.20
BASF	EQ	14-Feb-2024	3288.70	3254.05	3354.85	3234.30	3340.00	3343.70	3304.21	28223	932.55	4909	12470	44.18
BASILIC	SM	14-Feb-2024	385.00	385.00	423.50	366.00	414.05	415.20	412.87	271200	1119.70	184	118800	43.81
BASML	EQ	14-Feb-2024	48.20	48.95	50.15	48.00	48.90	48.80	49.21	373035	183.56	2239	159709	42.81
BATAINDIA	EQ	14-Feb-2024	1410.40	1405.00	1416.60	1394.10	1412.40	1411.15	1408.92	211631	2981.71	13797	89728	42.40
BAWEJA	ST	14-Feb-2024	134.55	127.85	141.25	127.85	141.25	141.25	134.08	423200	567.41	378	348800	82.42
BAYERCROP	EQ	14-Feb-2024	6024.05	6008.60	6050.20	5912.00	5980.90	5954.70	5981.77	6625	396.29	2981	3269	49.34
BBETF0432	EQ	14-Feb-2024	1124.81	1124.80	1127.00	1123.07	1123.20	1123.21	1124.59	6709	75.45	45	4435	66.11
BBL	EQ	14-Feb-2024	5769.40	5750.00	6069.00	5697.35	5793.15	5797.40	5890.11	103115	6073.58	21141	22450	21.77
BBNPPGOLD	EQ	14-Feb-2024	62.10	62.10	62.10	60.45	61.20	60.95	61.13	8270	5.06	1258	7384	89.29
BBOX	EQ	14-Feb-2024	267.20	269.80	273.60	263.45	268.00	269.00	268.83	29908	80.40	1025	17206	57.53
BBTC	EQ	14-Feb-2024	1782.70	1741.00	1782.70	1701.75	1712.00	1719.35	1735.70	162877	2827.06	17801	66208	40.65
BBTCL	EQ	14-Feb-2024	266.75	259.00	275.00	259.00	272.00	271.30	268.96	6095	16.39	481	3697	60.66
BCG	EQ	14-Feb-2024	17.70	17.70	19.15	17.55	18.00	17.95	18.25	39147161	7144.24	30240	10547165	26.94
BCLIND	EQ	14-Feb-2024	73.05	72.80	75.60	71.05	74.40	74.10	74.11	1601308	1186.79	9288	558505	34.88
BCONCEPTS	BE	14-Feb-2024	734.45	697.75	754.00	697.75	749.00	743.95	713.49	33561	239.45	846	-	-
BDL	EQ	14-Feb-2024	1585.05	1574.10	1644.95	1556.35	1637.00	1629.20	1595.08	1064326	16976.86	70554	282821	26.57
BEARDSELL	BE	14-Feb-2024	45.85	45.00	47.95	43.60	47.60	47.05	46.45	46354	21.53	209	-	-
BECTORFOOD	EQ	14-Feb-2024	988.85	989.00	1045.00	975.75	1035.00	1029.90	1020.74	275568	2812.84	31637	127932	46.42
BEDMUTHA	BE	14-Feb-2024	281.75	279.80	281.00	273.65	280.50	276.55	277.92	9819	27.29	88	-	-
BEL	EQ	14-Feb-2024	176.60	177.25	182.15	175.30	182.00	181.60	179.66	23449380	42130.08	141263	8446079	36.02
BEML	EQ	14-Feb-2024	2771.30	2774.90	3098.00	2742.10	3065.00	3049.05	2956.62	1573687	46528.01	128551	247719	15.74
BEPL	EQ	14-Feb-2024	98.05	98.00	101.30	97.50	101.25	101.05	100.06	472424	472.72	6069	215010	45.51
BERGEPAINT	EQ	14-Feb-2024	558.50	556.55	561.65	546.65	560.90	560.85	556.23	850727	4732.00	24461	327589	38.51
BETA	SM	14-Feb-2024	1236.05	1225.00	1230.00	1168.15	1230.00	1229.25	1196.97	8500	101.74	78	6000	70.59
BEWLTD	SM	14-Feb-2024	1600.00	1600.00	1600.00	1554.00	1600.00	1600.00	1560.82	7500	117.06	8	6750	90.00
BFINVEST	EQ	14-Feb-2024	511.25	504.00	533.50	503.30	524.00	526.75	524.20	98359	515.59	7537	31879	32.41
BFSI	EQ	14-Feb-2024	20.51	21.15	21.15	20.28	20.63	20.63	20.51	228639	46.90	1232	117341	51.32
BFUTILITIE	EQ	14-Feb-2024	669.30	660.00	717.40	640.25	701.95	701.60	696.32	333439	2321.80	8541	142771	42.82
BGRENERGY	EQ	14-Feb-2024	94.75	93.05	97.00	92.80	95.50	94.80	95.20	555766	529.09	7846	250445	45.06
BHAGCHEM	EQ	14-Feb-2024	1598.90	1590.75	1600.00	1575.60	1599.45	1591.65	1586.56	1072	17.01	279	626	58.40
BHAGERIA	EQ	14-Feb-2024	165.25	164.45	173.95	163.90	168.45	168.00	168.15	95990	161.40	4623	36340	37.86
BHAGYANGR	EQ	14-Feb-2024	96.75	96.00	101.50	94.05	100.00	100.00	99.72	162193	161.74	3387	60743	37.45
BHANDARI	EQ	14-Feb-2024	9.75	9.30	10.15	9.30	9.65	9.65	9.59	3005247	288.08	3657	1513326	50.36
BHARATFORG	EQ	14-Feb-2024	1092.45	1084.55	1120.90	1074.45	1108.00	1105.10	1099.41	2028786	22304.68	74902	779516	38.42
BHARATGEAR	EQ	14-Feb-2024	115.90	115.00	117.00	112.50	116.00	115.65	115.50	42218	48.76	775	23109	54.74
BHARATRAS	EQ	14-Feb-2024	8850.75	8898.00	9011.00	8751.00	8848.00	8826.60	8866.13	842	74.65	354	591	70.19
BHARATWIRE	BE	14-Feb-2024	330.30	325.10	345.00	325.10	339.50	340.45	338.84	152359	516.25	1120	-	-
BHARTIARTL	EQ	14-Feb-2024	1117.85	1110.00	1121.15	1104.70	1117.60	1115.85	1112.11	4653070	51747.24	108715	3479611	74.78
BHEL	EQ	14-Feb-2024	213.35	202.50	226.20	202.50	223.80	224.45	216.97	48738557	105745.70	231635	7986703	16.39
BIGBLOC	EQ	14-Feb-2024	200.00	200.00	208.60	197.15	202.95	202.95	203.84	308077	627.97	12525	161085	52.29
BIKAJI	EQ	14-Feb-2024	530.35	527.50	539.10	521.55	531.35	524.15	530.46	1432944	7601.18	12375	310268	21.65
BIL	BE	14-Feb-2024	343.35	336.50	336.50	336.50	336.50	336.50	336.50	554	1.86	4	-	-
BINANIIND	BE	14-Feb-2024	17.60	17.25	17.60	17.25	17.60	17.60	17.36	1597	0.28	8	-	-
BIOCON	EQ	14-Feb-2024	267.20	265.55	274.40	263.90	273.00	271.70	270.77	4842342	13111.55	27034	2842231	58.70
BIOFILCHEM	EQ	14-Feb-2024	62.20	60.35	70.00	60.35	70.00	68.35	66.54	123946	82.47	1222	69480	56.06
BIRET	RR	14-Feb-2024	253.50	255.40	255.50	250.00	255.25	255.01	253.80	129972	329.87	2334	112560	86.60
BIRLACABLE	EQ	14-Feb-2024	296.80	293.00	297.90	283.55	293.90	292.50	291.34	115892	337.63	8620	43220	37.29
BIRLACORPN	EQ	14-Feb-2024	1651.85	1651.85	1718.95	1640.00	1704.00	1705.10	1696.07	181819	3083.77	19239	60243	33.13
BIRLAMONEY	BE	14-Feb-2024	112.45	111.90	118.00	107.50	115.90	116.55	115.20	44190	50.91	553	-	-
BKMINDST	BZ	14-Feb-2024	1.85	1.85	1.85	1.80	1.80	1.80	1.81	39515	0.72	27	-	-
BLAL	EQ	14-Feb-2024	266.80	266.10	280.10	262.00	280.10	280.10	275.36	245070	674.82	3370	129239	52.74
BLBLIMITED	BE	14-Feb-2024	37.90	37.60	39.75	37.00	39.75	39.75	39.00	497020	193.85	642	-	-
BLISSGVS	EQ	14-Feb-2024	116.70	115.00	120.30	113.45	118.95	118.70	117.75	328047	386.28	4885	134516	41.01
BLKASHYAP	EQ	14-Feb-2024	75.05	74.35	78.50	64.95	70.00	68.75	71.87	3515897	2526.82	11280	1679625	47.77
BLS	EQ	14-Feb-2024	367.30	364.00	366.90	360.00	361.00	361.10	362.21	1036026	3752.57	26844	440826	42.55
BLSE	EQ	14-Feb-2024	309.30	302.05	342.70	300.00	325.50	326.00	326.01	2674558	8719.20	60826	614267	22.97
BLUECHIP	BE	14-Feb-2024	2.65	2.70	2.70	2.70	2.70	2.70	2.70	22160	0.60	69	-	-
BLUECOAST	EQ	14-Feb-2024	8.65	9.05	9.05	9.05	9.05	9.05	9.05	460	0.04	3	460	100.00
BLUEDART	EQ	14-Feb-2024	6058.95	6100.00	6100.00	6012.00	6051.00	6049.00	6049.05	5894	356.53	1810	3565	60.49
BLUEJET	EQ	14-Feb-2024	335.60	343.80	343.80	332.05	339.00	340.10	340.69	51365	174.99	1550	24937	48.55
BLUESTARCO	EQ	14-Feb-2024	1205.35	1175.00	1201.00	1170.55	1188.00	1192.05	1188.44	156492	1859.81	19157	64237	41.05
BMETRICS	SM	14-Feb-2024	103.25	104.50	104.50	101.60	103.50	103.50	102.77	8800	9.04	21	7600	86.36
BODALCHEM	EQ	14-Feb-2024	76.30	75.30	78.00	75.00	76.80	76.55	76.75	416435	319.61	3726	175073	42.04
BOHRAIND	BE	14-Feb-2024	23.10	22.05	24.25	22.05	24.25	24.25	23.64	71724	16.96	142	-	-
BOMDYEING	EQ	14-Feb-2024	169.05	165.00	174.50	165.00	172.10	172.05	171.16	1266171	2167.16	20106	581840	45.95
BOROLTD	EQ	14-Feb-2024	386.35	384.05	411.90	377.00	398.95	398.30	399.22	1388587	5543.50	61362	375264	27.02
BORORENEW	EQ	14-Feb-2024	540.10	537.85	561.55	515.30	548.90	547.20	539.00	1411595	7608.45	48197	293576	20.80
BOSCHLTD	EQ	14-Feb-2024	26300.75	26650.00	27502.00	25608.70	27355.00	27399.55	26943.73	152203	41009.17	50962	33121	21.76
BPCL	EQ	14-Feb-2024	584.30	582.00	629.35	582.00	626.95	623.65	609.65	23993681	146277.70	284691	8115313	33.82
BPL	EQ	14-Feb-2024	105.65	95.00	102.70	95.00	100.00	99.95	99.08	669517	663.37	12044	291735	43.57
BRIGADE	EQ	14-Feb-2024	951.90	949.80	974.95	942.05	964.50	959.70	959.31	177472	1702.51	15059	77531	43.69
BRIGHT	SM	14-Feb-2024	10.05	9.55	10.55	9.55	9.55	10.00	10.20	2346000	239.30	556	966000	41.18
BRITANNIA	EQ	14-Feb-2024	4981.60	4967.55	5025.00	4950.00	5010.00	5010.65	4977.61	277479	13811.82	28357	187556	67.59
BRITANNIA	N3	14-Feb-2024	29.77	29.77	29.84	29.77	29.77	29.77	29.77	1118	0.33	32	1118	100.00
BRNL	EQ	14-Feb-2024	68.75	65.35	71.00	65.35	69.80	69.45	67.83	894949	607.06	5976	413258	46.18
BROOKS	EQ	14-Feb-2024	124.60	124.90	128.90	121.75	127.90	127.00	126.01	61050	76.93	3254	14869	24.36
BSE	EQ	14-Feb-2024	2341.90	2280.00	2383.30	2275.00	2350.00	2347.20	2338.22	304036	7109.04	26295	131035	43.10
BSE500IETF	EQ	14-Feb-2024	33.17	33.14	33.48	32.86	33.48	33.43	33.17	84082	27.89	634	73222	87.08
BSHSL	EQ	14-Feb-2024	231.20	230.00	236.90	226.25	235.00	233.25	231.85	29910	69.34	2381	8930	29.86
BSL	EQ	14-Feb-2024	188.80	186.45	201.70	186.00	199.05	200.15	197.63	29782	58.86	772	11408	38.31
BSLGOLDETF	EQ	14-Feb-2024	55.71	55.50	55.57	54.83	55.10	55.08	55.15	14901	8.22	306	10259	68.85
BSLNIFTY	EQ	14-Feb-2024	24.74	24.95	24.95	24.30	24.78	24.84	24.64	101129	24.92	3196	56061	55.44
BSLSENETFG	EQ	14-Feb-2024	70.17	70.95	74.00	69.30	70.23	70.25	69.93	6416	4.49	127	2767	43.13
BSOFT	EQ	14-Feb-2024	843.15	834.00	839.00	814.10	838.00	833.75	825.10	1091416	9005.28	40440	232317	21.29
BTML	EQ	14-Feb-2024	197.25	198.95	200.00	193.00	196.50	196.95	196.91	422137	831.25	2643	234504	55.55
BURNPUR	BE	14-Feb-2024	7.15	7.10	7.25	6.85	7.20	7.15	7.01	452778	31.75	633	-	-
BUTTERFLY	EQ	14-Feb-2024	894.10	865.00	911.15	864.95	909.00	906.40	898.36	4599	41.32	864	2682	58.32
BVCL	BE	14-Feb-2024	65.55	62.30	67.55	62.30	67.55	66.85	63.57	41570	26.43	325	-	-
BYKE	BE	14-Feb-2024	65.55	64.25	64.25	64.25	64.25	64.25	64.25	19883	12.77	51	-	-
CADSYS	SM	14-Feb-2024	220.00	229.00	229.00	224.00	228.50	226.25	227.80	5000	11.39	5	4000	80.00
CALSOFT	BE	14-Feb-2024	18.35	18.50	18.50	18.00	18.45	18.00	18.11	45222	8.19	113	-	-
CAMLINFINE	EQ	14-Feb-2024	116.95	115.90	117.00	114.10	115.20	115.15	115.52	499255	576.72	5451	306157	61.32
CAMPUS	EQ	14-Feb-2024	244.90	244.00	249.35	242.45	242.80	242.75	244.95	607073	1487.05	15983	298702	49.20
CAMS	EQ	14-Feb-2024	2825.75	2790.00	2851.20	2788.60	2847.00	2840.20	2826.42	111100	3140.15	23648	61728	55.56
CANARYS	SM	14-Feb-2024	37.45	37.65	38.35	37.00	38.35	38.35	37.55	156000	58.58	34	120000	76.92
CANBK	EQ	14-Feb-2024	552.20	545.00	568.95	543.00	566.75	566.45	557.95	8214118	45830.60	93822	2325908	28.32
CANFINHOME	EQ	14-Feb-2024	797.55	781.00	806.85	776.45	806.00	804.10	796.34	300045	2389.38	11127	110081	36.69
CANTABIL	EQ	14-Feb-2024	224.50	222.05	238.95	222.05	238.05	234.20	228.11	102966	234.88	3569	28271	27.46
CAPACITE	EQ	14-Feb-2024	245.60	244.65	259.80	242.45	256.00	257.20	253.28	1262105	3196.72	25352	479975	38.03
CAPITALSFB	EQ	14-Feb-2024	468.00	430.25	462.90	421.00	437.00	435.00	439.25	3103102	13630.44	65491	1420783	45.79
CAPLIPOINT	EQ	14-Feb-2024	1527.15	1524.80	1538.35	1485.15	1517.95	1517.70	1511.28	133568	2018.59	20597	51300	38.41
CAPTRUST	EQ	14-Feb-2024	111.20	109.00	116.80	107.35	116.75	114.55	112.11	28529	31.98	1133	9758	34.20
CARBORUNIV	EQ	14-Feb-2024	1138.80	1118.00	1130.00	1103.35	1115.00	1115.00	1114.97	98009	1092.77	10113	69900	71.32
CAREERP	BE	14-Feb-2024	252.45	265.05	265.05	262.00	265.05	265.05	265.01	68842	182.44	474	-	-
CARERATING	EQ	14-Feb-2024	1086.95	1083.00	1104.90	1068.50	1100.00	1097.00	1094.72	19844	217.24	3749	10332	52.07
CARTRADE	EQ	14-Feb-2024	692.25	685.00	700.55	676.60	685.00	685.15	690.54	105128	725.96	10694	49842	47.41
CARYSIL	EQ	14-Feb-2024	1104.45	1085.30	1099.15	1051.00	1068.80	1072.80	1076.41	149282	1606.89	18999	58758	39.36
CASTROLIND	EQ	14-Feb-2024	191.00	189.00	198.00	187.15	197.50	197.10	194.47	2809365	5463.30	30639	806597	28.71
CBAZAAR	SM	14-Feb-2024	25.85	26.00	26.50	26.00	26.00	26.00	26.17	24000	6.28	3	24000	100.00
CCHHL	BE	14-Feb-2024	14.80	14.80	14.80	14.10	14.40	14.35	14.34	260263	37.33	873	-	-
CCL	EQ	14-Feb-2024	634.85	634.95	659.95	628.25	658.00	657.25	644.87	83194	536.49	6726	41350	49.70
CDSL	EQ	14-Feb-2024	1885.50	1848.00	1907.00	1837.70	1899.25	1898.70	1887.47	816478	15410.74	48226	273523	33.50
CEATLTD	EQ	14-Feb-2024	2764.75	2712.65	2824.00	2681.15	2800.00	2808.95	2789.79	201670	5626.18	23195	86941	43.11
CELEBRITY	BE	14-Feb-2024	19.20	18.90	19.50	18.90	19.50	19.50	19.32	86258	16.67	93	-	-
CELLECOR	SM	14-Feb-2024	289.00	289.00	290.10	285.00	289.00	289.55	287.31	14400	41.37	12	13200	91.67
CELLO	EQ	14-Feb-2024	815.90	808.00	829.00	800.00	820.00	821.85	816.60	211994	1731.14	8543	134181	63.29
CELLPOINT	SM	14-Feb-2024	45.20	44.10	46.95	44.10	46.00	46.35	45.72	27600	12.62	21	21600	78.26
CENTENKA	EQ	14-Feb-2024	422.95	422.95	425.95	420.15	422.25	423.00	422.19	28402	119.91	2227	17101	60.21
CENTEXT	BE	14-Feb-2024	23.95	23.65	25.10	23.05	25.10	25.10	24.64	173937	42.85	858	-	-
CENTRALBK	EQ	14-Feb-2024	63.30	60.50	66.20	60.45	65.50	65.60	63.86	41099283	26244.28	73376	6362843	15.48
CENTRUM	EQ	14-Feb-2024	33.90	33.40	39.00	33.05	37.35	37.70	37.04	4642544	1719.63	14490	1640046	35.33
CENTUM	EQ	14-Feb-2024	1450.50	1441.00	1514.00	1435.05	1505.60	1484.05	1476.04	37772	557.53	5048	24311	64.36
CENTURYPLY	EQ	14-Feb-2024	748.15	748.15	752.95	744.10	752.95	750.30	749.73	71711	537.64	10513	46396	64.70
CENTURYTEX	EQ	14-Feb-2024	1355.95	1349.95	1438.00	1330.05	1435.00	1429.65	1394.60	165391	2306.55	11790	59795	36.15
CERA	EQ	14-Feb-2024	7535.25	7535.25	7618.00	7487.75	7520.00	7532.60	7562.44	13135	993.33	4534	8514	64.82
CEREBRAINT	BE	14-Feb-2024	8.85	8.50	9.25	8.40	9.25	9.25	8.85	261059	23.09	563	-	-
CESC	EQ	14-Feb-2024	123.70	122.45	128.95	121.40	128.50	128.20	125.81	4153611	5225.62	38521	1161464	27.96
CGCL	EQ	14-Feb-2024	926.75	920.95	937.70	914.25	929.00	929.40	927.03	55292	512.58	4268	20659	37.36
CGPOWER	EQ	14-Feb-2024	436.15	434.00	442.00	423.30	438.55	437.45	427.68	4983026	21311.54	75897	3961043	79.49
CHALET	EQ	14-Feb-2024	831.20	823.00	839.00	807.40	835.00	833.15	822.48	136223	1120.41	16261	59606	43.76
CHAMBLFERT	EQ	14-Feb-2024	358.35	351.60	357.65	348.50	356.00	355.60	353.09	859702	3035.53	12399	297730	34.63
CHAVDA	SM	14-Feb-2024	110.20	109.00	113.40	106.00	108.90	108.50	109.37	154000	168.43	68	102000	66.23
CHEMBOND	EQ	14-Feb-2024	497.40	494.90	507.85	489.10	496.00	502.75	498.75	25894	129.15	3090	12669	48.93
CHEMCON	EQ	14-Feb-2024	252.15	250.85	274.85	249.35	266.30	268.65	266.93	294962	787.34	17966	87136	29.54
CHEMFAB	EQ	14-Feb-2024	404.45	404.45	421.85	398.05	420.00	415.75	407.67	35645	145.31	4723	18964	53.20
CHEMPLASTS	EQ	14-Feb-2024	446.20	446.00	457.90	445.00	454.00	453.50	452.02	100250	453.15	8023	54161	54.03
CHENNPETRO	EQ	14-Feb-2024	840.95	830.00	907.90	814.60	903.00	901.00	879.95	1636526	14400.63	71876	370727	22.65
CHEVIOT	EQ	14-Feb-2024	1355.50	1350.00	1379.90	1327.55	1379.00	1373.20	1363.34	2524	34.41	711	1436	56.89
CHOICEIN	EQ	14-Feb-2024	542.20	541.00	546.40	532.10	540.60	541.90	539.45	202912	1094.60	11414	82289	40.55
CHOLAFIN	EQ	14-Feb-2024	1141.70	1136.90	1136.90	1109.20	1127.90	1125.20	1121.75	775287	8696.78	34812	339454	43.78
CHOLAFIN	N6	14-Feb-2024	1003.52	1003.54	1003.54	1003.53	1003.53	1003.53	1003.53	10	0.10	2	10	100.00
CHOLAFIN	NB	14-Feb-2024	1000.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	25	0.25	3	25	100.00
CHOLAFIN	NC	14-Feb-2024	995.00	995.00	995.01	995.00	995.00	995.00	995.00	331	3.29	10	331	100.00
CHOLAHLDNG	EQ	14-Feb-2024	1113.70	1110.00	1113.70	1095.00	1103.00	1100.35	1106.75	95947	1061.89	5808	76570	79.80
CIEINDIA	EQ	14-Feb-2024	474.55	471.20	486.60	467.00	484.70	483.55	479.44	237135	1136.91	19873	136213	57.44
CIGNITITEC	EQ	14-Feb-2024	990.80	990.85	1029.00	988.15	997.00	994.65	1004.30	131437	1320.02	8589	65852	50.10
CINELINE	EQ	14-Feb-2024	124.55	123.60	128.20	121.00	126.30	126.40	126.23	51459	64.96	891	35639	69.26
CINEVISTA	EQ	14-Feb-2024	20.05	19.40	21.40	19.05	20.75	20.80	20.37	244030	49.71	1494	93515	38.32
CIPLA	EQ	14-Feb-2024	1457.75	1454.80	1454.80	1410.45	1423.45	1425.35	1424.19	1113254	15854.89	61809	590689	53.06
CLEAN	EQ	14-Feb-2024	1396.00	1380.15	1394.95	1373.30	1383.00	1381.85	1381.91	105861	1462.90	12413	65109	61.50
CLEDUCATE	EQ	14-Feb-2024	89.80	89.80	97.00	89.80	95.80	94.70	93.95	143090	134.44	2092	74862	52.32
CLOUD	SM	14-Feb-2024	100.15	100.00	101.65	93.05	98.50	99.65	98.98	888000	878.90	726	375000	42.23
CLSEL	EQ	14-Feb-2024	221.10	221.05	223.00	218.10	221.90	220.15	220.19	73183	161.14	4935	40403	55.21
CLSL	SM	14-Feb-2024	45.00	43.60	46.00	43.60	46.00	46.00	44.85	12000	5.38	6	10000	83.33
CMMIPL	ST	14-Feb-2024	3.95	3.75	3.75	3.75	3.75	3.75	3.75	24000	0.90	6	24000	100.00
CMNL	SM	14-Feb-2024	94.05	93.00	99.95	90.00	99.85	99.15	94.21	84000	79.14	53	54000	64.29
CMSINFO	EQ	14-Feb-2024	365.90	362.05	373.50	355.10	369.55	369.20	367.38	412994	1517.24	23169	179039	43.35
COALINDIA	EQ	14-Feb-2024	452.35	451.65	468.00	443.00	467.40	466.35	458.89	18592696	85319.62	259795	5768179	31.02
COASTCORP	EQ	14-Feb-2024	276.10	271.00	281.00	271.00	272.20	275.70	275.62	24492	67.50	905	15839	64.67
COCHINSHIP	EQ	14-Feb-2024	842.80	810.05	853.50	810.05	849.95	847.40	836.55	1477541	12360.43	56561	330421	22.36
COFFEEDAY	EQ	14-Feb-2024	59.15	60.95	62.80	59.30	60.00	59.95	60.91	8416809	5126.99	18968	2590285	30.78
COFORGE	EQ	14-Feb-2024	6661.90	6550.00	6614.10	6395.00	6509.00	6472.15	6475.14	335871	21748.11	40984	179386	53.41
COLPAL	EQ	14-Feb-2024	2551.65	2535.00	2603.95	2535.00	2600.00	2594.80	2577.52	199963	5154.09	19270	84249	42.13
COMMITTED	SM	14-Feb-2024	63.20	64.00	64.00	61.00	64.00	64.00	62.90	12800	8.05	8	11200	87.50
COMMOIETF	EQ	14-Feb-2024	80.78	80.66	82.24	80.00	82.24	81.95	81.67	55887	45.64	351	46512	83.23
COMPINFO	BZ	14-Feb-2024	8.10	8.10	8.50	8.00	8.20	8.20	8.22	93431	7.68	161	-	-
COMPUSOFT	BE	14-Feb-2024	29.15	28.50	29.30	27.70	28.35	28.40	28.38	67205	19.07	475	-	-
COMSYN	EQ	14-Feb-2024	81.15	79.00	92.15	76.80	88.30	89.20	88.88	80757	71.78	1932	37527	46.47
CONCOR	EQ	14-Feb-2024	925.30	920.90	942.50	913.00	942.25	939.65	930.94	1538122	14318.94	43030	745188	48.45
CONCORDBIO	EQ	14-Feb-2024	1398.85	1385.05	1414.60	1380.05	1400.30	1400.10	1394.78	82331	1148.34	8677	39070	47.45
CONFIPET	EQ	14-Feb-2024	93.50	92.35	97.00	91.50	93.70	92.90	94.65	3023486	2861.60	17757	1053947	34.86
CONSOFINVT	EQ	14-Feb-2024	256.95	260.00	268.00	255.35	258.10	258.35	261.25	32371	84.57	1692	13843	42.76
CONSUMBEES	EQ	14-Feb-2024	105.77	105.86	106.77	104.99	106.41	106.43	105.60	32576	34.40	395	26906	82.59
CONSUMIETF	EQ	14-Feb-2024	98.26	98.26	99.16	97.54	98.40	98.72	98.43	111459	109.70	127	79251	71.10
CONTI	SM	14-Feb-2024	20.20	21.00	21.00	21.00	21.00	21.00	21.00	3333	0.70	1	3333	100.00
CONTROLPR	EQ	14-Feb-2024	906.60	889.00	934.70	875.05	922.00	927.40	920.02	44068	405.43	8460	18973	43.05
COOLCAPS	SM	14-Feb-2024	448.50	474.15	474.15	468.00	468.00	468.00	471.08	500	2.36	2	500	100.00
CORALFINAC	BE	14-Feb-2024	54.40	54.60	55.95	51.70	54.10	54.35	53.29	83995	44.76	491	-	-
CORDSCABLE	BE	14-Feb-2024	191.35	182.25	198.00	182.25	190.20	191.05	191.78	56142	107.67	672	-	-
COROMANDEL	EQ	14-Feb-2024	1100.65	1100.00	1100.00	1082.60	1091.55	1092.90	1089.12	295228	3215.40	25614	156578	53.04
COSMOFIRST	EQ	14-Feb-2024	569.60	549.00	556.70	530.90	550.95	549.65	545.91	258865	1413.18	14497	170223	65.76
COUNCODOS	BE	14-Feb-2024	5.30	5.20	5.20	5.20	5.20	5.20	5.20	12042	0.63	56	-	-
CPS	SM	14-Feb-2024	345.00	348.00	355.00	341.00	355.00	355.00	347.32	3000	10.42	5	2400	80.00
CPSEETF	EQ	14-Feb-2024	76.24	76.00	78.85	75.30	78.85	78.38	77.35	4102076	3173.04	12890	2732478	66.61
CRAFTSMAN	EQ	14-Feb-2024	4190.85	4190.85	4245.00	4105.40	4235.00	4234.15	4197.75	21389	897.86	6032	10547	49.31
CRAYONS	SM	14-Feb-2024	223.55	223.00	226.00	221.00	221.00	221.50	223.16	11000	24.55	11	9000	81.82
CREATIVE	EQ	14-Feb-2024	790.00	790.00	803.20	778.50	798.00	793.55	792.68	15234	120.76	2167	7378	48.43
CREATIVEYE	BE	14-Feb-2024	4.85	4.85	4.85	4.85	4.85	4.85	4.85	1040	0.05	20	-	-
CREDITACC	EQ	14-Feb-2024	1631.40	1625.20	1625.20	1579.85	1600.10	1594.65	1604.32	99026	1588.69	15658	43019	43.44
CREDITACC	N3	14-Feb-2024	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	51	0.51	4	51	100.00
CREDITACC	N5	14-Feb-2024	1020.00	970.00	1018.00	970.00	1018.00	1018.00	977.43	593	5.80	7	500	84.32
CREDITACC	N7	14-Feb-2024	1000.00	990.00	1000.00	990.00	1000.00	1000.00	995.00	20	0.20	2	20	100.00
CREDITACC	ND	14-Feb-2024	1009.95	1010.00	1010.00	992.12	1003.00	1003.00	1004.61	235	2.36	12	208	88.51
CREST	EQ	14-Feb-2024	455.50	451.10	481.20	451.10	480.00	474.60	471.22	33711	158.85	864	25219	74.81
CRISIL	EQ	14-Feb-2024	4453.70	4412.45	4549.95	4385.10	4534.00	4503.80	4472.32	25274	1130.34	7949	8270	32.72
CROMPTON	EQ	14-Feb-2024	285.30	282.15	286.60	281.30	286.10	285.45	283.56	1144133	3244.30	21297	606885	53.04
CROWN	BE	14-Feb-2024	153.45	156.50	156.50	156.50	156.50	156.50	156.50	8656	13.55	23	-	-
CSBBANK	EQ	14-Feb-2024	370.30	370.00	374.90	366.45	373.65	370.65	371.34	115821	430.09	9451	59456	51.33
CSLFINANCE	EQ	14-Feb-2024	445.85	444.00	462.00	437.00	451.00	452.10	450.70	29491	132.92	4532	14159	48.01
CTE	EQ	14-Feb-2024	90.00	85.00	92.40	81.80	86.30	86.05	87.50	756215	661.72	7926	316443	41.85
CUB	EQ	14-Feb-2024	134.20	133.40	136.75	132.35	136.50	136.30	134.99	3993053	5390.41	22341	2018297	50.55
CUBEXTUB	BE	14-Feb-2024	84.90	86.55	86.55	86.55	86.55	86.55	86.55	20522	17.76	92	-	-
CUMMINSIND	EQ	14-Feb-2024	2543.10	2522.00	2582.15	2520.05	2570.05	2563.10	2548.66	501042	12769.88	32679	304647	60.80
CUPID	BE	14-Feb-2024	1968.50	1930.00	1960.00	1871.00	1958.00	1950.50	1938.09	27874	540.22	878	-	-
CYBERMEDIA	BE	14-Feb-2024	32.70	32.05	34.30	31.10	34.10	34.05	33.05	46285	15.30	244	-	-
CYBERTECH	EQ	14-Feb-2024	168.20	164.50	170.20	163.00	167.70	167.95	167.33	102959	172.29	6534	45484	44.18
CYIENT	EQ	14-Feb-2024	2132.20	2100.05	2129.20	2071.90	2114.80	2113.05	2113.71	91468	1933.37	12570	44285	48.42
CYIENTDLM	EQ	14-Feb-2024	778.40	770.00	808.65	762.05	801.00	801.65	793.08	391640	3106.03	26062	154253	39.39
DABUR	EQ	14-Feb-2024	538.75	533.55	545.25	533.25	543.80	544.30	540.47	828939	4480.17	29662	507746	61.25
DALBHARAT	EQ	14-Feb-2024	2062.90	2032.20	2063.50	2027.05	2054.00	2051.35	2046.29	232957	4766.97	22724	150754	64.71
DALMIASUG	EQ	14-Feb-2024	391.10	391.00	398.00	389.20	395.90	395.30	394.62	37576	148.28	3780	14088	37.49
DAMODARIND	EQ	14-Feb-2024	53.80	54.60	59.55	52.00	57.20	57.05	56.21	58357	32.80	613	20791	35.63
DANGEE	EQ	14-Feb-2024	11.30	11.30	12.40	11.05	12.40	12.40	12.12	1097210	133.00	1029	765869	69.80
DATAMATICS	EQ	14-Feb-2024	584.30	584.30	606.80	573.15	583.05	579.50	584.41	276947	1618.50	19854	114149	41.22
DATAPATTNS	EQ	14-Feb-2024	1791.70	1751.05	1888.00	1751.00	1870.95	1872.05	1846.19	122411	2259.94	15417	41128	33.60
DAVANGERE	EQ	14-Feb-2024	76.55	78.45	82.80	76.50	79.15	78.80	80.21	56260	45.13	1231	29586	52.59
DBCORP	BE	14-Feb-2024	276.00	273.00	287.00	272.00	286.00	284.35	283.03	43915	124.29	1628	-	-
DBL	EQ	14-Feb-2024	383.35	379.45	459.90	378.80	455.00	455.00	433.33	10572789	45815.26	192024	2162789	20.46
DBOL	EQ	14-Feb-2024	136.90	136.00	139.80	134.90	139.30	138.75	137.41	115953	159.33	4171	58991	50.87
DBREALTY	EQ	14-Feb-2024	262.20	253.00	269.70	253.00	266.10	267.60	264.98	1727068	4576.33	20548	873019	50.55
DBSTOCKBRO	EQ	14-Feb-2024	42.45	42.90	45.90	39.10	43.40	44.05	43.37	43702	18.95	951	21653	49.55
DCAL	EQ	14-Feb-2024	189.75	189.75	196.15	187.50	192.25	192.55	192.36	383825	738.32	14462	142180	37.04
DCBBANK	EQ	14-Feb-2024	127.05	126.05	134.60	125.05	132.50	133.00	131.67	3238520	4264.27	24839	1358551	41.95
DCI	EQ	14-Feb-2024	217.30	216.00	221.80	212.00	217.40	216.50	217.37	11311	24.59	1237	3582	31.67
DCM	EQ	14-Feb-2024	85.85	83.75	85.75	82.50	83.40	83.00	83.55	87463	73.08	896	57670	65.94
DCMFINSERV	BE	14-Feb-2024	4.85	4.85	4.85	4.85	4.85	4.85	4.85	480	0.02	6	-	-
DCMNVL	EQ	14-Feb-2024	177.30	175.80	181.85	172.75	181.85	180.55	177.21	20501	36.33	1063	12235	59.68
DCMSHRIRAM	EQ	14-Feb-2024	977.65	955.15	981.10	955.15	969.65	973.15	971.26	28574	277.53	3454	10674	37.36
DCMSRIND	EQ	14-Feb-2024	209.30	208.00	218.70	205.20	214.00	212.60	214.59	855830	1836.54	30563	391885	45.79
DCW	EQ	14-Feb-2024	59.25	57.95	60.45	56.25	57.35	57.15	57.83	10129796	5858.56	29064	2687644	26.53
DCXINDIA	EQ	14-Feb-2024	319.40	309.95	333.70	308.75	331.80	331.25	320.15	653798	2093.13	25896	253741	38.81
DECCANCE	EQ	14-Feb-2024	629.30	626.00	648.80	611.55	639.30	639.30	639.30	40591	259.50	4752	26762	65.93
DEEPAKFERT	EQ	14-Feb-2024	495.05	495.00	499.70	488.50	490.25	490.80	493.16	633883	3126.05	31700	310282	48.95
DEEPAKNTR	EQ	14-Feb-2024	2230.75	2183.00	2270.55	2183.00	2256.30	2256.75	2243.48	413434	9275.32	34422	91874	22.22
DEEPENR	EQ	14-Feb-2024	177.75	177.80	181.90	170.50	175.10	178.40	177.41	9135	16.21	526	5443	59.58
DEEPINDS	EQ	14-Feb-2024	234.95	237.90	244.90	233.50	244.60	244.35	240.61	149125	358.82	6038	83835	56.22
DELAPLEX	ST	14-Feb-2024	268.95	267.95	282.35	267.95	282.35	282.35	279.60	24600	68.78	40	21600	87.80
DELHIVERY	EQ	14-Feb-2024	438.45	434.90	447.80	421.00	441.95	444.40	440.47	1072928	4725.90	33131	703179	65.54
DELPHIFX	EQ	14-Feb-2024	269.75	269.75	271.65	265.00	265.60	268.75	268.53	10664	28.64	406	7982	74.85
DELTACORP	EQ	14-Feb-2024	137.00	136.50	140.85	135.10	137.95	138.65	138.76	1943843	2697.22	14976	680723	35.02
DELTAMAGNT	EQ	14-Feb-2024	92.00	91.60	102.55	91.60	92.10	93.25	94.52	8839	8.35	354	4472	50.59
DEN	EQ	14-Feb-2024	57.05	56.40	59.70	55.95	59.30	59.35	58.27	2730589	1591.19	9104	951182	34.83
DENEERS	SM	14-Feb-2024	217.60	220.00	229.00	220.00	225.10	225.95	225.24	19800	44.60	32	16200	81.82
DENORA	EQ	14-Feb-2024	1474.60	1474.60	1486.75	1451.00	1461.50	1471.10	1469.62	9219	135.48	1867	5463	59.26
DENTALKART	SM	14-Feb-2024	522.75	525.00	548.00	525.00	531.50	531.55	535.25	8750	46.83	30	5750	65.71
DESTINY	SM	14-Feb-2024	35.90	34.50	34.50	34.50	34.50	34.50	34.50	3000	1.04	1	3000	100.00
DEVIT	EQ	14-Feb-2024	148.70	145.30	151.35	143.10	150.35	149.95	149.12	21346	31.83	450	8635	40.45
DEVYANI	EQ	14-Feb-2024	151.00	150.80	154.95	148.55	154.00	154.00	152.07	1490663	2266.86	33050	763798	51.24
DGCONTENT	EQ	14-Feb-2024	22.30	21.20	23.00	21.20	23.00	22.95	22.43	54907	12.31	340	43340	78.93
DHAMPURSUG	EQ	14-Feb-2024	247.20	246.15	249.25	244.05	248.85	248.15	247.74	112304	278.22	4988	37153	33.08
DHANBANK	EQ	14-Feb-2024	41.35	42.15	43.40	39.70	43.40	43.40	41.31	7681612	3173.27	25299	4412387	57.44
DHANI	EQ	14-Feb-2024	36.20	35.10	40.10	35.10	39.65	39.30	38.28	4097372	1568.49	10754	2363785	57.69
DHANILOANS	N8	14-Feb-2024	1665.55	1670.00	1670.00	1650.00	1668.00	1668.00	1654.76	92	1.52	6	92	100.00
DHANILOANS	NP	14-Feb-2024	999.09	999.09	999.09	999.09	999.09	999.09	999.09	10	0.10	1	10	100.00
DHANILOANS	NV	14-Feb-2024	972.48	999.00	999.00	999.00	999.00	999.00	999.00	200	2.00	2	200	100.00
DHANILOANS	NX	14-Feb-2024	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
DHANILOANS	Y5	14-Feb-2024	985.33	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	2	50	100.00
DHANUKA	EQ	14-Feb-2024	1056.25	1053.00	1076.90	1035.00	1050.00	1046.05	1053.36	37118	390.99	8719	7907	21.30
DHARMAJ	EQ	14-Feb-2024	233.45	227.25	236.15	225.15	234.00	234.30	231.17	107799	249.19	8032	48196	44.71
DHRUV	EQ	14-Feb-2024	87.70	87.70	94.05	83.30	90.95	91.15	91.05	270883	246.65	3001	168535	62.22
DHTL	ST	14-Feb-2024	139.20	143.80	146.15	140.00	146.15	146.15	144.98	56000	81.19	33	56000	100.00
DHUNINV	EQ	14-Feb-2024	1173.85	1151.75	1238.30	1140.00	1234.00	1225.90	1211.52	7608	92.17	1267	4342	57.07
DIACABS	BE	14-Feb-2024	294.75	300.60	300.60	300.60	300.60	300.60	300.60	223	0.67	16	-	-
DIAMINESQ	EQ	14-Feb-2024	465.80	465.80	480.00	462.10	472.05	473.65	472.37	6671	31.51	898	4123	61.80
DIAMONDYD	EQ	14-Feb-2024	1175.10	1175.10	1239.00	1152.75	1220.15	1219.65	1209.61	52956	640.56	5628	27609	52.14
DICIND	EQ	14-Feb-2024	468.95	467.60	479.55	464.30	468.70	469.85	473.55	1407	6.66	152	658	46.77
DIGIDRIVE	BE	14-Feb-2024	52.35	49.80	54.75	49.80	53.00	53.25	51.98	198047	102.94	2280	-	-
DIGIKORE	SM	14-Feb-2024	473.60	475.00	484.50	470.00	470.00	472.45	478.11	6400	30.60	8	6400	100.00
DIGISPICE	EQ	14-Feb-2024	33.75	33.50	35.40	33.00	34.60	34.65	34.47	216016	74.45	1116	104956	48.59
DIGJAMLMTD	BE	14-Feb-2024	93.45	91.50	97.90	90.55	96.90	92.80	92.73	3970	3.68	47	-	-
DIL	EQ	14-Feb-2024	9.25	9.10	9.55	9.10	9.45	9.45	9.39	1353793	127.18	2013	656939	48.53
DISHTV	EQ	14-Feb-2024	19.50	19.45	20.40	19.15	20.10	20.05	19.99	45438416	9082.84	21940	10873673	23.93
DIVGIITTS	EQ	14-Feb-2024	816.40	805.10	824.70	801.00	805.00	804.65	811.16	20111	163.13	3500	12002	59.68
DIVISLAB	EQ	14-Feb-2024	3700.45	3690.00	3728.65	3632.05	3724.25	3719.65	3677.92	452222	16632.36	38003	222306	49.16
DIVOPPBEES	EQ	14-Feb-2024	72.78	74.95	74.95	71.20	73.67	73.43	72.75	38707	28.16	873	28426	73.44
DIXON	EQ	14-Feb-2024	6295.70	6202.00	6360.00	6200.00	6355.00	6339.95	6293.65	151149	9512.79	24475	61124	40.44
DJML	EQ	14-Feb-2024	149.30	150.00	150.80	145.00	146.60	147.05	147.24	9615	14.16	321	6494	67.54
DLF	EQ	14-Feb-2024	829.35	819.00	847.45	816.20	845.90	843.80	832.34	2710385	22559.55	70000	857529	31.64
DLINKINDIA	EQ	14-Feb-2024	283.40	281.40	292.00	280.25	291.90	291.05	287.22	124717	358.21	5393	59128	47.41
DMART	EQ	14-Feb-2024	3703.20	3700.00	3739.00	3691.05	3711.00	3722.40	3709.70	257694	9559.68	20867	196431	76.23
DMCC	EQ	14-Feb-2024	296.45	297.90	309.85	294.10	306.80	306.10	304.36	20481	62.34	1986	7329	35.78
DNAMEDIA	BE	14-Feb-2024	6.40	6.30	6.30	6.30	6.30	6.30	6.30	16406	1.03	41	-	-
DODLA	EQ	14-Feb-2024	1008.10	1001.05	1042.70	1000.00	1025.00	1027.00	1026.77	106728	1095.85	9693	66070	61.91
DOLATALGO	EQ	14-Feb-2024	76.30	74.05	78.90	74.05	78.05	77.45	76.77	366531	281.40	2583	144047	39.30
DOLLAR	EQ	14-Feb-2024	469.35	460.10	476.70	460.10	473.00	474.50	470.01	125919	591.83	9435	50791	40.34
DOLLEX	SM	14-Feb-2024	48.85	49.00	49.20	47.30	47.30	47.30	48.63	40000	19.45	10	16000	40.00
DOLPHIN	BE	14-Feb-2024	231.85	236.45	236.45	236.45	236.45	236.45	236.45	165	0.39	5	-	-
DOMS	EQ	14-Feb-2024	1581.95	1551.10	1658.70	1541.05	1550.00	1548.85	1590.80	266803	4244.31	26023	68810	25.79
DONEAR	EQ	14-Feb-2024	102.50	102.00	103.45	100.65	101.60	102.55	102.14	207022	211.46	3298	75038	36.25
DPABHUSHAN	EQ	14-Feb-2024	723.10	719.00	719.00	696.10	705.95	704.75	709.84	10434	74.06	1077	6229	59.70
DPSCLTD	EQ	14-Feb-2024	22.45	22.40	23.20	21.55	22.80	22.65	22.69	757469	171.90	3610	430056	56.78
DPWIRES	EQ	14-Feb-2024	519.05	486.30	507.90	465.05	467.00	468.15	482.22	160980	776.28	14389	92886	57.70
DRCSYSTEMS	BE	14-Feb-2024	69.70	68.30	68.30	68.30	68.30	68.30	68.30	28137	19.22	325	-	-
DREAMFOLKS	EQ	14-Feb-2024	496.95	496.00	511.30	496.00	508.00	506.80	507.01	166201	842.65	12550	74230	44.66
DREDGECORP	BE	14-Feb-2024	709.80	737.25	745.25	705.10	745.25	745.25	734.50	28567	209.82	865	-	-
DRL	SM	14-Feb-2024	20.50	19.60	19.60	19.60	19.60	19.60	19.60	24000	4.70	3	24000	100.00
DRONE	SM	14-Feb-2024	166.95	161.80	175.00	161.80	169.50	170.20	169.78	42000	71.31	39	32000	76.19
DRREDDY	EQ	14-Feb-2024	6335.35	6330.05	6339.95	6170.10	6253.00	6258.35	6227.27	344869	21475.94	53071	174262	50.53
DSPBANKETF	EQ	14-Feb-2024	45.95	46.87	46.89	45.21	46.52	46.28	45.98	32388	14.89	986	17051	52.65
DSPGOLDETF	EQ	14-Feb-2024	62.08	61.00	62.19	60.84	61.18	61.17	61.18	405354	248.00	158	404239	99.72
DSPITETF	EQ	14-Feb-2024	38.47	38.00	38.27	37.65	38.27	38.18	37.87	8548	3.24	102	6169	72.17
DSPN50ETF	EQ	14-Feb-2024	221.97	220.89	223.98	220.65	223.09	223.30	222.78	1130	2.52	27	1044	92.39
DSPNEWETF	EQ	14-Feb-2024	280.61	280.01	283.15	278.01	283.15	283.05	279.73	38063	106.47	110	36416	95.67
DSPPSBKETF	EQ	14-Feb-2024	66.98	66.32	74.99	65.67	69.40	69.67	67.52	13530	9.14	224	9592	70.89
DSPPVBKETF	EQ	14-Feb-2024	22.99	22.77	23.21	22.65	23.20	23.08	22.91	58969	13.51	484	44272	75.08
DSPQ50ETF	EQ	14-Feb-2024	209.39	209.29	210.50	206.81	210.50	210.40	208.69	4634	9.67	104	3204	69.14
DSPSENXETF	EQ	14-Feb-2024	71.88	73.30	73.30	71.16	72.27	72.30	71.80	2316	1.66	31	1995	86.14
DSPSILVETF	EQ	14-Feb-2024	69.98	69.18	69.18	67.60	68.40	68.09	68.18	99354	67.74	270	95594	96.22
DSSL	EQ	14-Feb-2024	766.30	750.05	799.95	737.60	778.15	782.60	775.83	153217	1188.70	20183	28859	18.84
DTIL	EQ	14-Feb-2024	213.70	214.95	221.80	210.50	219.90	219.85	218.41	10931	23.87	397	7529	68.88
DUCOL	SM	14-Feb-2024	98.00	100.95	103.70	100.00	101.60	101.85	102.04	21600	22.04	22	20800	96.30
DUCON	BE	14-Feb-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	74688	8.51	114	-	-
DUGLOBAL	SM	14-Feb-2024	68.45	67.50	67.50	64.15	67.50	66.45	66.37	37500	24.89	15	17500	46.67
DVL	EQ	14-Feb-2024	396.40	380.00	410.00	379.95	409.95	409.05	401.81	88463	355.45	2719	38826	43.89
DWARKESH	EQ	14-Feb-2024	80.40	79.65	81.60	79.00	80.90	80.70	80.91	840734	680.22	6157	313354	37.27
DYCL	EQ	14-Feb-2024	423.50	423.90	432.90	418.60	429.00	430.90	426.73	22468	95.88	3516	11538	51.35
DYNAMATECH	EQ	14-Feb-2024	6838.30	6850.00	6850.00	6611.25	6652.55	6694.85	6713.86	19414	1303.43	6540	5901	30.40
DYNAMIC	SM	14-Feb-2024	116.10	115.00	118.00	114.00	117.00	117.00	115.80	10000	11.58	6	10000	100.00
DYNPRO	EQ	14-Feb-2024	255.80	252.00	286.75	252.00	272.75	269.30	263.12	49820	131.09	2905	20109	40.36
E2E	BE	14-Feb-2024	788.00	772.35	800.00	772.35	800.00	800.00	788.73	5862	46.24	145	-	-
EASEMYTRIP	EQ	14-Feb-2024	47.60	46.95	49.50	46.10	49.50	49.30	48.50	22913093	11112.45	58417	6186601	27.00
EASTSILK	BE	14-Feb-2024	3.15	3.00	3.00	3.00	3.00	3.00	3.00	44645	1.34	97	-	-
EBBETF0425	EQ	14-Feb-2024	1182.99	1182.82	1183.82	1182.55	1182.85	1182.85	1182.88	5235	61.92	51	5214	99.60
EBBETF0430	EQ	14-Feb-2024	1337.42	1377.55	1377.55	1320.15	1336.42	1336.23	1336.69	8210	109.74	196	7399	90.12
EBBETF0431	EQ	14-Feb-2024	1195.16	1194.11	1196.96	1193.57	1194.62	1194.64	1194.70	8111	96.90	49	8049	99.24
EBBETF0433	EQ	14-Feb-2024	1094.98	1096.00	1097.00	1090.15	1090.19	1091.73	1092.74	9865	107.80	57	8831	89.52
ECLERX	EQ	14-Feb-2024	2395.20	2363.30	2398.85	2352.00	2361.00	2363.85	2370.69	50353	1193.72	4498	34964	69.44
ECLFINANCE	NJ	14-Feb-2024	972.00	973.00	973.00	973.00	973.00	973.00	973.00	144	1.40	7	144	100.00
ECLFINANCE	NK	14-Feb-2024	972.00	975.00	980.00	975.00	980.00	980.00	979.90	208	2.04	7	208	100.00
ECLFINANCE	NR	14-Feb-2024	1000.95	1009.90	1013.60	1000.00	1002.00	1002.00	1012.15	3961	40.09	59	3959	99.95
EDELWEISS	EQ	14-Feb-2024	69.30	68.80	71.45	68.25	70.05	70.20	70.20	5051415	3546.16	37241	2261397	44.77
EDUCOMP	BZ	14-Feb-2024	4.30	4.25	4.25	4.25	4.25	4.25	4.25	24385	1.04	44	-	-
EFACTOR	SM	14-Feb-2024	142.50	144.00	148.80	141.00	141.00	141.00	143.43	16000	22.95	10	12800	80.00
EFORCE	SM	14-Feb-2024	119.45	119.45	121.90	117.55	120.00	118.65	119.46	128400	153.38	105	85200	66.36
EGOLD	EQ	14-Feb-2024	63.80	64.15	64.15	62.85	63.00	62.90	62.90	16052	10.10	33	15928	99.23
EICHERMOT	EQ	14-Feb-2024	3854.20	3833.00	3932.35	3726.60	3896.75	3901.55	3864.10	919714	35538.71	105130	291120	31.65
EIDPARRY	EQ	14-Feb-2024	579.95	574.15	596.50	572.25	589.00	589.75	589.65	315106	1858.01	21899	162491	51.57
EIFFL	EQ	14-Feb-2024	139.45	140.00	140.00	137.40	137.40	137.40	138.13	18979	26.22	274	17788	93.72
EIHAHOTELS	EQ	14-Feb-2024	683.90	683.95	720.50	679.30	720.50	713.60	700.88	38833	272.17	1613	26279	67.67
EIHOTEL	EQ	14-Feb-2024	388.30	390.90	415.30	380.65	390.50	391.90	396.07	649775	2573.53	14807	313923	48.31
EIMCOELECO	BE	14-Feb-2024	1392.45	1406.00	1439.95	1367.00	1420.05	1420.45	1415.95	1525	21.59	105	-	-
EKC	EQ	14-Feb-2024	161.15	158.30	163.90	157.40	161.90	161.70	161.45	743961	1201.14	14141	305512	41.07
ELDEHSG	EQ	14-Feb-2024	828.00	849.00	849.00	783.55	827.00	827.95	816.87	6313	51.57	807	2258	35.77
ELECON	EQ	14-Feb-2024	1005.90	990.25	1047.80	990.25	1041.50	1038.40	1029.09	174676	1797.58	21190	86325	49.42
ELECTCAST	EQ	14-Feb-2024	158.00	155.30	174.90	152.40	173.20	173.05	167.31	5610163	9386.09	54874	2527376	45.05
ELECTHERM	BE	14-Feb-2024	408.55	416.70	416.70	416.70	416.70	416.70	416.70	1993	8.30	35	-	-
ELGIEQUIP	EQ	14-Feb-2024	613.25	613.00	683.50	612.00	664.50	668.15	668.19	3735572	24960.81	147291	213378	5.71
ELGIRUBCO	EQ	14-Feb-2024	58.80	57.95	60.30	56.75	57.20	57.25	58.36	93950	54.83	610	42616	45.36
ELIN	EQ	14-Feb-2024	148.55	148.00	151.05	144.50	148.95	148.75	148.11	240682	356.47	6410	100369	41.70
EMAMILTD	EQ	14-Feb-2024	470.00	469.05	474.90	462.00	464.65	464.70	466.53	324325	1513.07	15225	172881	53.30
EMAMIPAP	EQ	14-Feb-2024	132.00	133.00	136.05	126.55	131.20	131.35	132.53	68804	91.18	2230	29018	42.17
EMAMIREAL	BE	14-Feb-2024	105.00	104.95	110.25	102.10	110.25	110.25	107.96	40489	43.71	184	-	-
EMBASSY	RR	14-Feb-2024	362.50	363.40	370.02	360.25	368.65	368.86	368.64	721744	2660.63	12998	616822	85.46
EMIL	EQ	14-Feb-2024	210.75	206.55	220.90	202.60	219.50	218.55	216.46	187533	405.93	4295	90941	48.49
EMKAY	BE	14-Feb-2024	139.20	136.45	136.45	136.45	136.45	136.45	136.45	11454	15.63	86	-	-
EMKAYTOOLS	SM	14-Feb-2024	647.00	650.00	655.00	650.00	655.00	655.00	652.50	600	3.92	2	600	100.00
EMMBI	EQ	14-Feb-2024	106.90	106.00	124.00	103.70	118.00	118.50	115.53	234420	270.82	2732	105112	44.84
EMSLIMITED	EQ	14-Feb-2024	527.35	501.00	524.15	501.00	501.00	501.05	506.01	999376	5056.97	8833	523216	52.35
EMUDHRA	EQ	14-Feb-2024	471.70	466.95	475.95	461.65	472.00	470.35	470.67	102304	481.51	11432	44547	43.54
ENDURANCE	EQ	14-Feb-2024	1806.90	1777.75	1838.00	1775.00	1823.40	1817.10	1796.35	93869	1686.22	10026	71491	76.16
ENERGYDEV	BE	14-Feb-2024	26.00	25.50	25.50	25.50	25.50	25.50	25.50	10584	2.70	71	-	-
ENGINERSIN	EQ	14-Feb-2024	206.45	202.95	216.40	201.25	215.50	215.20	211.55	9656742	20429.09	72241	2349978	24.34
ENIL	EQ	14-Feb-2024	261.80	272.55	314.15	271.30	303.50	307.00	303.32	2695035	8174.50	55895	480902	17.84
EPACK	EQ	14-Feb-2024	179.10	178.25	188.00	176.15	181.15	181.70	182.18	859072	1565.07	27743	366604	42.67
EPIGRAL	EQ	14-Feb-2024	998.90	998.00	1010.95	986.55	995.00	995.50	997.32	24602	245.36	2596	14779	60.07
EPL	EQ	14-Feb-2024	192.70	191.50	193.85	190.80	192.95	192.75	192.64	333506	642.47	7649	159644	47.87
EQUIPPP	BE	14-Feb-2024	29.85	30.40	31.00	29.00	29.70	30.20	30.11	29573	8.91	73	-	-
EQUITASBNK	EQ	14-Feb-2024	101.15	99.15	101.30	99.15	100.75	100.25	100.46	2043670	2053.17	26185	1143147	55.94
ERIS	EQ	14-Feb-2024	923.80	934.00	939.80	851.10	865.95	865.55	897.35	690965	6200.41	47811	247411	35.81
EROSMEDIA	EQ	14-Feb-2024	25.30	24.95	26.40	24.15	25.95	25.90	25.72	548742	141.15	1871	338823	61.75
ESABINDIA	EQ	14-Feb-2024	5464.40	5377.00	5510.95	5370.10	5429.85	5403.20	5417.40	2367	128.23	784	1162	49.09
ESAFSFB	EQ	14-Feb-2024	64.25	63.25	64.90	63.20	64.90	64.70	64.27	2080590	1337.24	7812	971199	46.68
ESCORTS	EQ	14-Feb-2024	2786.50	2750.00	2820.00	2747.05	2816.20	2809.75	2786.59	141089	3931.58	18282	54819	38.85
ESFL	SM	14-Feb-2024	194.70	194.15	197.00	194.15	196.55	196.55	195.49	16800	32.84	14	9600	57.14
ESG	EQ	14-Feb-2024	36.18	35.96	36.38	35.82	36.30	36.29	36.28	68079	24.70	125	66349	97.46
ESILVER	EQ	14-Feb-2024	72.80	72.28	72.28	70.71	71.00	70.83	70.88	32044	22.71	242	17008	53.08
ESSARSHPNG	EQ	14-Feb-2024	26.80	25.50	28.10	25.50	28.10	27.95	26.57	1028244	273.18	2312	662082	64.39
ESSENTIA	BE	14-Feb-2024	5.65	5.55	5.55	5.55	5.55	5.55	5.55	422609	23.45	1156	-	-
ESTER	EQ	14-Feb-2024	89.55	89.55	91.50	88.00	89.00	89.55	89.68	80134	71.87	1226	44857	55.98
ETHOSLTD	EQ	14-Feb-2024	2445.35	2468.95	2505.05	2368.00	2380.00	2379.55	2411.36	106723	2573.48	18626	52342	49.04
EUROBOND	SM	14-Feb-2024	177.00	177.00	177.00	177.00	177.00	177.00	177.00	1000	1.77	1	1000	100.00
EUROTEXIND	EQ	14-Feb-2024	13.80	13.80	14.45	13.30	13.95	13.95	13.81	1405	0.19	64	1078	76.73
EVEREADY	EQ	14-Feb-2024	339.30	337.65	349.50	335.50	345.25	346.95	345.96	388336	1343.50	11646	240922	62.04
EVERESTIND	EQ	14-Feb-2024	1160.90	1160.90	1230.00	1160.05	1212.00	1205.20	1189.57	17580	209.13	2036	8935	50.82
EXCEL	BE	14-Feb-2024	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1674841	9.21	979	-	-
EXCELINDUS	EQ	14-Feb-2024	843.05	843.05	848.90	835.00	841.80	838.85	840.76	17621	148.15	1236	12902	73.22
EXIDEIND	EQ	14-Feb-2024	330.55	327.20	337.60	323.95	337.40	336.65	333.04	1375999	4582.65	19061	482248	35.05
EXPLEOSOL	EQ	14-Feb-2024	1340.35	1340.10	1395.95	1311.20	1371.00	1375.30	1349.34	25772	347.75	4078	9907	38.44
EXXARO	EQ	14-Feb-2024	110.25	110.05	111.55	109.50	110.25	110.20	110.41	118540	130.88	2110	39537	33.35
FACT	EQ	14-Feb-2024	763.30	758.00	762.70	717.95	746.50	744.60	744.61	616998	4594.23	36480	120094	19.46
FAIRCHEMOR	EQ	14-Feb-2024	1267.95	1251.05	1285.00	1248.50	1265.00	1277.75	1274.14	25897	329.96	3672	16813	64.92
FAZE3Q	EQ	14-Feb-2024	404.25	403.85	414.80	395.15	405.00	405.90	403.14	29397	118.51	3588	11916	40.53
FCL	EQ	14-Feb-2024	390.60	381.00	401.00	380.60	394.55	396.45	394.02	1085074	4275.38	24577	417418	38.47
FCONSUMER	BE	14-Feb-2024	1.05	1.05	1.05	1.00	1.05	1.05	1.04	2511278	26.08	693	-	-
FCSSOFT	EQ	14-Feb-2024	5.50	5.25	5.75	5.25	5.65	5.70	5.48	49740042	2727.31	19170	17445144	35.07
FDC	EQ	14-Feb-2024	446.80	442.65	448.20	437.00	447.00	445.95	444.44	105956	470.92	8024	45439	42.88
FEDERALBNK	EQ	14-Feb-2024	147.70	146.30	150.15	145.50	149.50	149.45	148.22	12223910	18118.31	73247	3004717	24.58
FEDFINA	EQ	14-Feb-2024	122.45	122.00	124.70	120.00	122.50	122.90	122.44	393391	481.66	5831	242107	61.54
FELDVR	BE	14-Feb-2024	6.40	6.60	6.60	6.10	6.15	6.10	6.21	25701	1.60	86	-	-
FELIX	ST	14-Feb-2024	339.15	322.25	355.50	322.25	355.50	353.10	343.95	11000	37.83	11	10000	90.91
FIBERWEB	EQ	14-Feb-2024	35.40	35.85	36.85	35.05	35.65	36.40	36.05	69778	25.16	516	40928	58.65
FIDEL	SM	14-Feb-2024	110.05	110.05	114.20	110.05	113.95	113.95	113.05	4000	4.52	4	4000	100.00
FIEMIND	EQ	14-Feb-2024	2283.40	2295.00	2381.20	2245.00	2331.00	2329.90	2328.57	46675	1086.86	8361	21160	45.33
FILATEX	EQ	14-Feb-2024	59.80	58.50	65.00	58.50	64.00	63.95	63.72	7083535	4513.96	15291	2880268	40.66
FINCABLES	EQ	14-Feb-2024	1009.90	1010.05	1010.05	992.00	998.55	1003.55	1000.12	116292	1163.06	10386	56610	48.68
FINEORG	EQ	14-Feb-2024	4281.20	4281.65	4324.05	4261.85	4280.00	4279.55	4287.67	19766	847.50	5452	12936	65.45
FINIETF	EQ	14-Feb-2024	22.46	22.44	22.80	22.14	22.66	22.58	22.48	116726	26.24	397	71029	60.85
FINOPB	EQ	14-Feb-2024	298.70	295.00	304.90	292.45	299.70	297.45	298.96	176723	528.34	10595	59120	33.45
FINPIPE	EQ	14-Feb-2024	218.80	216.80	219.45	216.50	217.60	218.10	217.89	350553	763.84	10794	151286	43.16
FIVESTAR	EQ	14-Feb-2024	758.80	750.00	767.00	740.20	745.05	747.45	747.69	754508	5641.37	38350	597853	79.24
FLAIR	EQ	14-Feb-2024	264.20	264.00	275.45	258.05	272.80	272.25	269.58	565541	1524.56	12524	232822	41.17
FLEXITUFF	EQ	14-Feb-2024	39.95	40.90	43.20	39.45	40.30	39.90	40.06	67620	27.09	334	49748	73.57
FLFL	BZ	14-Feb-2024	2.70	2.75	2.80	2.60	2.60	2.60	2.62	649951	17.03	449	-	-
FLUOROCHEM	EQ	14-Feb-2024	3574.95	3549.95	3549.95	3421.00	3469.80	3465.80	3463.68	58006	2009.14	8759	25308	43.63
FMCGIETF	EQ	14-Feb-2024	555.69	554.99	561.00	552.32	561.00	558.77	555.09	14753	81.89	599	9068	61.47
FMGOETZE	EQ	14-Feb-2024	362.35	352.00	374.45	351.95	368.00	368.40	365.27	482364	1761.94	16908	264005	54.73
FMNL	BE	14-Feb-2024	8.35	8.00	8.55	8.00	8.45	8.30	8.20	19063	1.56	158	-	-
FOCE	SM	14-Feb-2024	750.00	745.00	745.00	745.00	745.00	745.00	745.00	200	1.49	1	200	100.00
FOCUS	EQ	14-Feb-2024	195.10	180.00	187.45	172.10	180.60	180.00	181.94	573777	1043.90	21580	295835	51.56
FONEBOX	ST	14-Feb-2024	170.00	168.00	174.50	165.20	174.50	174.20	171.02	30000	51.31	15	28000	93.33
FOODSIN	EQ	14-Feb-2024	140.95	139.00	143.90	138.00	142.35	142.05	141.58	119425	169.08	3435	66137	55.38
FORCEMOT	EQ	14-Feb-2024	4424.80	4400.00	4587.00	4250.10	4407.00	4422.65	4487.58	89317	4008.17	12377	42771	47.89
FORTIS	EQ	14-Feb-2024	435.20	434.00	434.00	414.00	427.05	425.50	421.80	2358376	9947.51	62257	1427076	60.51
FOSECOIND	EQ	14-Feb-2024	3614.45	3649.00	3649.00	3575.50	3600.05	3591.20	3602.48	1781	64.16	454	1164	65.36
FROG	SM	14-Feb-2024	175.75	175.00	180.00	170.00	171.90	171.70	174.98	69600	121.78	123	56800	81.61
FSC	BZ	14-Feb-2024	9.20	9.20	9.60	9.20	9.20	9.25	9.28	28792	2.67	99	-	-
FSL	EQ	14-Feb-2024	197.75	195.00	200.25	193.10	198.50	199.05	198.35	2388114	4736.92	20811	1288281	53.95
FUSION	EQ	14-Feb-2024	559.65	559.65	571.25	552.80	557.75	558.30	561.76	145266	816.04	6465	83627	57.57
GABRIEL	EQ	14-Feb-2024	348.60	344.00	372.75	342.45	353.70	356.00	357.61	532182	1903.14	34516	179669	33.76
GAEL	EQ	14-Feb-2024	359.85	357.95	370.95	354.95	368.30	369.25	362.32	345788	1252.86	13792	127774	36.95
GAIL	EQ	14-Feb-2024	170.35	169.00	176.75	167.25	176.35	176.25	173.00	15132347	26178.49	84123	5766819	38.11
GALAXYSURF	EQ	14-Feb-2024	2600.90	2550.00	2602.25	2550.00	2560.00	2564.70	2570.53	13343	342.99	3243	7648	57.32
GALLANTT	BE	14-Feb-2024	193.50	184.50	203.15	184.50	203.15	203.15	199.04	109998	218.94	566	-	-
GANDHAR	EQ	14-Feb-2024	232.85	229.05	236.20	227.75	234.85	234.40	232.90	411827	959.13	11944	177793	43.17
GANDHITUBE	EQ	14-Feb-2024	803.70	793.60	825.00	793.60	818.95	820.75	809.55	15094	122.19	2064	6264	41.50
GANECOS	EQ	14-Feb-2024	1047.25	1049.95	1066.50	1036.10	1047.00	1044.15	1048.02	63483	665.32	9228	24403	38.44
GANESHBE	EQ	14-Feb-2024	194.60	191.00	201.00	191.00	196.00	196.65	196.97	363686	716.35	12030	127691	35.11
GANESHHOUC	EQ	14-Feb-2024	704.30	696.75	749.95	690.05	746.00	742.15	736.49	281099	2070.26	10609	122301	43.51
GANGAFORGE	BE	14-Feb-2024	15.60	15.30	15.30	15.30	15.30	15.30	15.30	38922	5.96	259	-	-
GANGESSECU	EQ	14-Feb-2024	129.05	127.30	130.70	126.80	128.35	128.05	128.36	14766	18.95	357	7526	50.97
GARFIBRES	EQ	14-Feb-2024	3569.40	3519.40	3569.00	3431.20	3464.00	3461.55	3484.91	8602	299.77	3266	3236	37.62
GATECH	BE	14-Feb-2024	2.05	2.00	2.00	2.00	2.00	2.00	2.00	90124	1.80	165	-	-
GATECHDVR	BE	14-Feb-2024	4.90	5.00	5.10	4.70	5.10	5.10	4.94	166452	8.22	763	-	-
GATEWAY	EQ	14-Feb-2024	106.45	106.00	110.25	104.75	109.90	109.65	108.38	663091	718.63	9519	283784	42.80
GAYAPROJ	BZ	14-Feb-2024	7.15	7.20	7.35	6.85	7.10	7.10	7.09	171865	12.18	318	-	-
GEECEE	EQ	14-Feb-2024	291.60	286.90	293.50	281.10	284.40	284.80	286.71	46876	134.40	4780	15903	33.93
GEEKAYWIRE	EQ	14-Feb-2024	108.15	102.75	109.90	102.75	104.00	103.25	104.25	258049	269.00	2564	134668	52.19
GENCON	EQ	14-Feb-2024	52.30	52.40	54.00	49.95	51.80	51.90	51.44	206870	106.41	1220	134369	64.95
GENESYS	EQ	14-Feb-2024	475.65	468.10	485.50	463.75	476.60	478.60	473.53	60515	286.56	6417	30099	49.74
GENSOL	EQ	14-Feb-2024	1124.20	1091.00	1166.85	1075.00	1158.00	1152.00	1141.73	183842	2098.98	7470	97468	53.02
GENUSPAPER	EQ	14-Feb-2024	23.40	22.85	23.40	22.55	22.80	22.85	23.00	1839071	423.03	6377	486102	26.43
GENUSPOWER	EQ	14-Feb-2024	293.55	265.50	270.00	264.20	264.20	264.20	264.38	637830	1686.28	5008	607834	95.30
GEOJITFSL	EQ	14-Feb-2024	76.00	75.00	77.00	74.10	77.00	76.55	75.87	652486	495.03	4292	231614	35.50
GEPIL	EQ	14-Feb-2024	248.30	244.00	271.00	243.90	267.25	268.30	263.08	1116384	2936.98	50233	236237	21.16
GESHIP	EQ	14-Feb-2024	937.15	934.15	954.80	925.30	938.00	938.15	940.17	251466	2364.21	22789	118092	46.96
GET&D	BE	14-Feb-2024	820.05	820.05	841.00	786.05	834.90	834.95	835.70	263783	2204.44	1462	-	-
GFLLIMITED	EQ	14-Feb-2024	86.55	84.00	87.10	83.90	86.35	86.00	86.16	91471	78.81	1421	55847	61.05
GHCL	EQ	14-Feb-2024	512.05	507.00	520.85	503.45	517.50	517.75	512.27	223817	1146.54	11070	162970	72.81
GHCLTEXTIL	EQ	14-Feb-2024	82.65	80.65	86.95	80.65	85.45	85.50	84.52	416091	351.67	4277	191426	46.01
GICHSGFIN	EQ	14-Feb-2024	232.60	232.60	240.95	229.80	238.50	239.50	236.50	393319	930.20	11697	136017	34.58
GICRE	EQ	14-Feb-2024	360.85	355.85	384.00	349.15	380.90	379.95	371.01	3702219	13735.67	69297	804538	21.73
GILLANDERS	BE	14-Feb-2024	111.65	106.10	117.00	106.10	112.00	112.50	107.78	34431	37.11	194	-	-
GILLETTE	EQ	14-Feb-2024	6566.10	6500.00	6770.00	6500.00	6700.00	6739.10	6686.45	15021	1004.37	3897	9003	59.94
GILT5YBEES	EQ	14-Feb-2024	54.70	55.50	55.50	54.59	54.64	54.67	54.64	109764	59.98	250	87285	79.52
GINNIFILA	EQ	14-Feb-2024	38.30	37.20	39.45	36.80	38.75	39.00	38.19	151769	57.96	680	84254	55.51
GIPCL	EQ	14-Feb-2024	193.55	186.75	198.50	186.75	197.70	196.85	192.65	613421	1181.77	24784	257991	42.06
GKWLIMITED	EQ	14-Feb-2024	1663.45	1689.75	1720.00	1689.75	1719.95	1704.75	1702.05	775	13.19	98	544	70.19
GLAND	EQ	14-Feb-2024	1979.90	1959.35	1979.00	1921.00	1939.80	1950.05	1948.59	195128	3802.25	20742	102668	52.62
GLAXO	EQ	14-Feb-2024	2179.65	2156.55	2212.00	2138.20	2168.00	2153.50	2171.06	162876	3536.14	22479	83466	51.25
GLENMARK	EQ	14-Feb-2024	832.20	828.00	829.00	782.80	796.00	797.20	796.78	1982268	15794.31	61920	623337	31.45
GLFL	BE	14-Feb-2024	8.75	8.90	8.90	8.90	8.90	8.90	8.90	12517	1.11	28	-	-
GLOBAL	EQ	14-Feb-2024	257.70	252.00	274.95	252.00	272.50	272.35	268.10	104144	279.21	8800	44466	42.70
GLOBALPET	SM	14-Feb-2024	97.00	94.60	97.00	94.00	97.00	97.00	95.27	7500	7.15	5	6000	80.00
GLOBALVECT	BE	14-Feb-2024	124.65	130.85	130.85	118.45	130.80	127.80	124.15	73214	90.90	375	-	-
GLOBE	BE	14-Feb-2024	4.00	3.95	4.00	3.95	4.00	4.00	3.99	225172	8.99	181	-	-
GLOBUSSPR	EQ	14-Feb-2024	798.15	790.00	816.00	790.00	815.00	810.20	808.63	102119	825.77	8196	42428	41.55
GLS	EQ	14-Feb-2024	866.25	857.60	872.00	850.00	865.00	867.50	865.16	58023	501.99	4130	37539	64.70
GMBREW	EQ	14-Feb-2024	634.50	634.00	634.00	625.00	631.00	629.90	628.00	19283	121.10	2060	11445	59.35
GMDCLTD	EQ	14-Feb-2024	398.60	394.90	407.90	387.00	407.30	406.20	399.47	3164478	12641.21	55304	673846	21.29
GMMPFAUDLR	EQ	14-Feb-2024	1374.85	1350.15	1367.10	1346.40	1359.00	1351.80	1354.98	107211	1452.69	14468	68241	63.65
GMRINFRA	EQ	14-Feb-2024	89.85	88.25	90.80	87.80	90.45	89.85	89.80	34239889	30749.10	72248	13144903	38.39
GMRP&UI	EQ	14-Feb-2024	48.25	48.00	51.40	47.55	50.20	50.30	50.12	5407958	2710.49	9740	4184976	77.39
GNA	EQ	14-Feb-2024	412.55	411.85	420.55	406.60	419.00	418.25	415.35	83797	348.05	6825	40139	47.90
GNFC	EQ	14-Feb-2024	640.55	635.00	647.60	629.35	647.45	645.10	639.47	500637	3201.43	15487	161987	32.36
GOACARBON	EQ	14-Feb-2024	826.40	795.30	863.85	795.30	832.50	834.10	833.53	49359	411.42	3428	17108	34.66
GOCLCORP	EQ	14-Feb-2024	485.10	461.00	472.95	453.00	463.00	463.50	464.08	86500	401.43	7991	38352	44.34
GOCOLORS	EQ	14-Feb-2024	1195.20	1192.00	1200.10	1173.00	1183.00	1189.55	1188.32	78509	932.94	4864	50473	64.29
GODFRYPHLP	EQ	14-Feb-2024	2491.00	2460.00	2546.85	2450.00	2516.15	2500.45	2514.68	80979	2036.36	12832	15563	19.22
GODHA	BE	14-Feb-2024	0.70	0.65	0.70	0.65	0.70	0.70	0.67	997842	6.66	462	-	-
GODREJAGRO	EQ	14-Feb-2024	520.05	515.00	519.30	511.30	513.00	513.30	514.58	105824	544.55	6761	68469	64.70
GODREJCP	EQ	14-Feb-2024	1197.90	1175.00	1206.05	1175.00	1205.00	1200.60	1195.92	1451119	17354.19	44301	916832	63.18
GODREJIND	EQ	14-Feb-2024	815.40	815.00	815.00	796.55	804.00	800.90	809.45	599229	4850.47	9740	537595	89.71
GODREJPROP	EQ	14-Feb-2024	2279.15	2253.05	2329.05	2246.25	2324.95	2314.15	2285.65	290461	6638.91	23317	108783	37.45
GOKEX	EQ	14-Feb-2024	874.90	871.80	887.95	867.05	873.35	874.35	874.86	387596	3390.93	27089	294356	75.94
GOKUL	BE	14-Feb-2024	49.90	47.40	52.30	47.40	52.25	51.65	48.89	166193	81.26	795	-	-
GOKULAGRO	EQ	14-Feb-2024	110.60	110.50	114.00	106.75	113.00	113.00	111.26	270141	300.57	3584	155902	57.71
GOLDBEES	EQ	14-Feb-2024	52.81	52.65	52.65	51.25	52.13	52.10	52.13	6828991	3559.98	43633	6128121	89.74
GOLDENTOBC	BZ	14-Feb-2024	52.50	54.80	55.10	53.00	55.10	55.05	54.62	5057	2.76	79	-	-
GOLDETF	EQ	14-Feb-2024	62.46	62.25	62.39	61.20	61.60	61.62	61.65	59250	36.53	1227	49068	82.82
GOLDIAM	EQ	14-Feb-2024	196.30	193.80	214.95	192.10	205.40	205.65	207.99	3493286	7265.54	34424	1204587	34.48
GOLDIETF	EQ	14-Feb-2024	54.48	54.30	54.30	53.32	53.70	53.73	53.70	956715	513.78	4947	931568	97.37
GOLDSHARE	EQ	14-Feb-2024	53.00	52.55	52.65	52.25	52.25	52.40	52.41	93175	48.84	803	80115	85.98
GOLDSTAR	SM	14-Feb-2024	14.30	13.20	14.45	13.20	14.05	14.05	13.92	78750	10.96	6	67500	85.71
GOLDTECH	BE	14-Feb-2024	154.80	151.70	152.00	151.70	152.00	152.00	151.75	21569	32.73	47	-	-
GOODLUCK	EQ	14-Feb-2024	995.15	979.95	1004.95	968.60	990.10	993.65	992.81	44468	441.48	4873	20882	46.96
GOYALALUM	BE	14-Feb-2024	9.30	9.15	9.15	9.15	9.15	9.15	9.15	66982	6.13	360	-	-
GOYALSALT	SM	14-Feb-2024	209.90	209.50	209.50	209.50	209.50	209.50	209.50	3000	6.29	1	3000	100.00
GPIL	EQ	14-Feb-2024	736.95	722.60	758.00	716.00	754.30	754.80	740.25	255043	1887.96	17476	108087	42.38
GPPL	EQ	14-Feb-2024	174.35	171.30	177.80	171.00	174.00	173.95	174.70	3391200	5924.42	29903	1794317	52.91
GPTINFRA	BE	14-Feb-2024	175.75	172.25	172.25	172.25	172.25	172.25	172.25	7600	13.09	60	-	-
GRANULES	EQ	14-Feb-2024	429.45	425.00	432.60	420.95	431.90	431.85	427.82	809882	3464.84	15344	328769	40.59
GRAPHISAD	SM	14-Feb-2024	56.60	56.60	58.90	56.15	58.00	58.00	57.86	28800	16.67	24	20400	70.83
GRAPHITE	EQ	14-Feb-2024	541.25	532.00	559.75	531.60	546.00	546.95	547.74	1436575	7868.75	49644	336241	23.41
GRASIM	EQ	14-Feb-2024	2064.15	2054.00	2085.00	2027.50	2076.75	2079.80	2057.57	605147	12451.34	40005	325113	53.72
GRASIMPP	E1	14-Feb-2024	852.80	838.30	850.95	816.10	850.95	848.05	830.96	84632	703.26	732	82234	97.17
GRAVITA	EQ	14-Feb-2024	901.00	901.10	914.00	894.05	899.00	901.55	903.84	115989	1048.36	13129	52792	45.51
GREAVESCOT	EQ	14-Feb-2024	154.50	153.00	156.50	152.10	155.75	155.35	154.72	1741265	2694.16	18068	783404	44.99
GREENCHEF	SM	14-Feb-2024	99.45	100.45	100.45	99.50	99.95	99.95	99.87	14400	14.38	16	14400	100.00
GREENLAM	EQ	14-Feb-2024	519.90	519.90	525.70	513.70	514.00	515.50	517.90	29724	153.94	3853	17877	60.14
GREENPANEL	EQ	14-Feb-2024	369.00	369.00	370.85	359.00	360.00	362.10	365.03	188199	686.98	13326	108335	57.56
GREENPLY	EQ	14-Feb-2024	231.90	231.90	242.00	229.45	238.00	239.25	237.92	471293	1121.32	21583	181208	38.45
GREENPOWER	EQ	14-Feb-2024	26.80	25.50	26.75	25.50	25.50	25.75	25.94	48999801	12709.72	63577	18502279	37.76
GRINDWELL	EQ	14-Feb-2024	2199.95	2150.00	2210.00	2138.40	2195.00	2194.75	2192.15	176180	3862.14	9231	163596	92.86
GRINFRA	EQ	14-Feb-2024	1203.45	1160.00	1205.75	1160.00	1197.00	1189.20	1190.29	46431	552.66	4474	19566	42.14
GRMOVER	EQ	14-Feb-2024	174.80	177.00	179.70	173.00	174.20	173.80	175.21	79464	139.23	4224	39703	49.96
GROBTEA	EQ	14-Feb-2024	918.25	919.70	949.90	911.40	940.00	930.80	921.14	196	1.81	86	123	62.76
GRPLTD	EQ	14-Feb-2024	5000.00	5001.15	5168.70	5000.00	5100.00	5094.25	5028.04	105	5.28	20	95	90.48
GRSE	EQ	14-Feb-2024	797.60	795.00	819.00	775.00	815.00	811.25	809.42	497558	4027.32	23825	120250	24.17
GRWRHITECH	EQ	14-Feb-2024	1806.85	1806.85	1964.80	1775.05	1945.00	1904.65	1853.51	79254	1468.98	9438	48157	60.76
GSEC10IETF	EQ	14-Feb-2024	225.30	225.50	225.50	225.00	225.50	225.50	225.25	20	0.05	6	10	50.00
GSEC10YEAR	EQ	14-Feb-2024	25.90	25.90	25.95	24.90	25.89	25.89	25.88	250	0.06	29	161	64.40
GSEC5IETF	EQ	14-Feb-2024	55.44	55.20	55.24	55.01	55.19	55.09	55.17	772	0.43	55	597	77.33
GSFC	EQ	14-Feb-2024	233.90	230.00	238.25	226.60	238.20	237.15	234.50	3327948	7804.03	44763	1355598	40.73
GSLSU	EQ	14-Feb-2024	292.95	289.95	299.65	285.10	288.45	288.70	291.69	126034	367.63	1762	68321	54.21
GSPL	EQ	14-Feb-2024	352.85	344.00	356.40	339.10	352.70	353.85	347.24	1014411	3522.46	29027	423280	41.73
GSS	EQ	14-Feb-2024	152.95	150.10	157.70	150.10	153.20	153.20	153.60	52164	80.13	1075	36563	70.09
GSTL	SM	14-Feb-2024	70.00	69.20	69.20	66.15	67.25	67.25	67.62	13000	8.79	12	11000	84.62
GTECJAINX	EQ	14-Feb-2024	85.20	85.25	88.90	85.25	88.90	88.90	88.49	707	0.63	21	707	100.00
GTL	BE	14-Feb-2024	15.50	15.20	15.20	15.20	15.20	15.20	15.20	30948	4.70	148	-	-
GTLINFRA	EQ	14-Feb-2024	2.40	2.30	2.30	2.30	2.30	2.30	2.30	36460550	838.59	25616	24612623	67.50
GTPL	EQ	14-Feb-2024	204.90	204.70	204.70	194.60	199.00	196.70	198.92	519237	1032.85	21417	118244	22.77
GUFICBIO	EQ	14-Feb-2024	324.60	320.90	334.70	317.90	329.65	331.05	326.44	87403	285.32	6265	33704	38.56
GUJALKALI	EQ	14-Feb-2024	788.00	780.00	799.00	775.05	794.15	794.15	790.68	60280	476.62	4907	34138	56.63
GUJAPOLLO	BE	14-Feb-2024	281.70	281.70	293.45	277.25	291.00	286.35	286.34	8019	22.96	134	-	-
GUJGASLTD	EQ	14-Feb-2024	561.70	529.00	562.60	512.00	559.00	559.75	543.58	4501093	24466.94	75386	924847	20.55
GUJRAFFIA	BE	14-Feb-2024	47.80	45.45	45.45	45.45	45.45	45.45	45.45	6792	3.09	76	-	-
GULFOILLUB	EQ	14-Feb-2024	838.50	823.00	864.90	814.60	854.00	855.35	850.28	93569	795.60	9892	40049	42.80
GULFPETRO	EQ	14-Feb-2024	66.55	64.30	67.95	64.30	65.20	65.35	66.12	215613	142.56	2611	96901	44.94
GULPOLY	EQ	14-Feb-2024	193.60	194.75	205.00	192.05	201.00	199.90	198.10	202087	400.34	8370	99122	49.05
GVKPIL	EQ	14-Feb-2024	14.55	13.90	15.25	13.85	13.85	13.85	14.48	18904961	2737.92	20352	9538689	50.46
GVPTECH	BE	14-Feb-2024	12.75	12.55	13.00	12.55	13.00	13.00	12.64	115859	14.64	115	-	-
HAL	EQ	14-Feb-2024	2922.60	2887.00	2966.40	2855.30	2962.50	2957.10	2921.13	1112043	32484.18	79250	427234	38.42
HAPPSTMNDS	EQ	14-Feb-2024	835.60	830.00	833.00	822.30	827.00	827.35	828.23	220493	1826.18	17571	126840	57.53
HAPPYFORGE	EQ	14-Feb-2024	962.85	940.05	987.95	940.00	985.00	983.00	966.86	56023	541.66	5900	24055	42.94
HARDWYN	EQ	14-Feb-2024	41.90	41.05	42.50	40.25	41.80	41.55	41.55	169180	70.29	1798	95832	56.64
HARIOMPIPE	EQ	14-Feb-2024	533.65	515.00	539.50	515.00	539.00	533.25	530.45	49685	263.55	6780	26085	52.50
HARRMALAYA	EQ	14-Feb-2024	156.10	155.05	164.20	154.50	160.10	159.95	160.50	42755	68.62	1072	22539	52.72
HARSHA	EQ	14-Feb-2024	392.55	391.95	401.70	389.20	400.00	399.70	396.41	70690	280.22	4065	43118	61.00
HATHWAY	EQ	14-Feb-2024	23.65	22.95	24.40	22.90	24.20	24.10	23.98	10689659	2563.00	14018	3174212	29.69
HATSUN	EQ	14-Feb-2024	1121.15	1075.00	1132.10	1064.85	1112.15	1111.60	1107.10	14985	165.90	2134	8923	59.55
HAVELLS	EQ	14-Feb-2024	1362.65	1362.65	1388.95	1354.90	1382.00	1380.75	1377.09	918064	12642.58	44466	362070	39.44
HAVISHA	BE	14-Feb-2024	2.65	2.65	2.75	2.55	2.75	2.75	2.69	113045	3.04	238	-	-
HBLPOWER	EQ	14-Feb-2024	524.05	512.30	558.00	502.25	553.15	551.50	537.84	2070649	11136.73	93267	650158	31.40
HBSL	BE	14-Feb-2024	90.60	95.10	95.10	92.45	95.10	95.10	94.73	119450	113.16	610	-	-
HCC	EQ	14-Feb-2024	42.60	41.70	43.80	41.20	43.00	42.85	42.86	19305046	8273.54	26923	9016066	46.70
HCG	EQ	14-Feb-2024	361.70	360.95	367.50	360.15	367.00	366.60	365.37	250556	915.46	10037	182840	72.97
HCL-INSYS	BE	14-Feb-2024	17.95	17.30	18.80	17.10	18.75	18.60	18.04	352429	63.59	915	-	-
HCLTECH	EQ	14-Feb-2024	1665.60	1649.75	1676.90	1625.45	1666.00	1671.50	1653.78	1386643	22931.97	105498	803650	57.96
HDFCAMC	EQ	14-Feb-2024	3764.80	3750.00	3797.30	3681.05	3778.35	3778.25	3725.84	374796	13964.29	30000	177557	47.37
HDFCBANK	EQ	14-Feb-2024	1394.45	1376.00	1391.50	1363.55	1384.95	1384.05	1373.20	45660405	627009.17	883690	24952955	54.65
HDFCBSE500	EQ	14-Feb-2024	33.60	33.49	34.45	31.41	32.30	32.43	32.69	335988	109.83	2005	163806	48.75
HDFCGOLD	EQ	14-Feb-2024	54.43	54.10	54.10	53.52	53.74	53.69	53.70	561177	301.34	2459	521314	92.90
HDFCGROWTH	EQ	14-Feb-2024	112.24	111.77	112.87	111.09	112.87	112.06	111.70	624	0.70	59	572	91.67
HDFCLIFE	EQ	14-Feb-2024	589.55	582.40	586.95	578.40	586.00	585.35	582.87	1572158	9163.60	45393	783659	49.85
HDFCLIQUID	EQ	14-Feb-2024	999.99	1000.01	1000.01	1000.00	1000.01	1000.01	1000.01	226	2.26	30	214	94.69
HDFCLOWVOL	EQ	14-Feb-2024	17.88	17.88	18.05	17.71	18.05	18.04	17.89	59285	10.60	109	42304	71.36
HDFCMID150	EQ	14-Feb-2024	17.73	17.75	17.92	17.39	17.90	17.87	17.68	124265	21.97	1333	82782	66.62
HDFCMOMENT	EQ	14-Feb-2024	29.54	30.10	30.20	28.98	30.20	29.78	29.53	107240	31.67	616	58226	54.30
HDFCNEXT50	EQ	14-Feb-2024	57.35	57.07	58.12	57.07	57.97	58.00	57.62	7105	4.09	111	3347	47.11
HDFCNIF100	EQ	14-Feb-2024	22.43	22.43	22.79	22.00	22.60	22.61	22.42	9909	2.22	230	6267	63.25
HDFCNIFBAN	EQ	14-Feb-2024	46.01	45.95	46.72	45.42	46.40	46.54	46.36	672078	311.55	513	622305	92.59
HDFCNIFIT	EQ	14-Feb-2024	38.89	39.07	39.07	37.95	38.61	38.60	38.16	18659	7.12	175	16324	87.49
HDFCNIFTY	EQ	14-Feb-2024	238.17	238.49	239.60	236.01	239.10	239.13	237.18	28963	68.69	383	26823	92.61
HDFCPSUBK	EQ	14-Feb-2024	67.03	67.47	69.90	66.21	67.53	69.33	68.24	120434	82.18	294	99770	82.84
HDFCPVTBAN	EQ	14-Feb-2024	23.02	23.48	23.48	22.71	23.10	23.05	23.01	143152	32.93	892	95623	66.80
HDFCQUAL	EQ	14-Feb-2024	50.80	50.85	51.55	50.75	51.42	51.40	51.11	3336	1.71	44	2946	88.31
HDFCSENSEX	EQ	14-Feb-2024	78.81	78.97	79.40	78.07	79.02	78.97	79.14	49649	39.29	212	45098	90.83
HDFCSILVER	EQ	14-Feb-2024	69.98	68.94	68.94	67.85	68.08	68.06	68.07	435753	296.62	2922	408091	93.65
HDFCSML250	EQ	14-Feb-2024	147.17	150.85	150.85	144.47	149.60	148.90	147.63	178548	263.58	2999	136235	76.30
HDFCVALUE	EQ	14-Feb-2024	124.30	122.97	125.28	122.92	125.28	125.27	123.81	994	1.23	54	545	54.83
HEADSUP	EQ	14-Feb-2024	17.20	17.10	17.75	16.95	17.65	17.50	17.42	428255	74.59	856	388675	90.76
HEALTHADD	EQ	14-Feb-2024	120.42	119.89	119.98	118.67	119.35	119.89	119.42	3460	4.13	35	2981	86.16
HEALTHIETF	EQ	14-Feb-2024	122.57	123.00	123.00	120.40	121.52	120.99	120.82	47285	57.13	413	15877	33.58
HEALTHY	EQ	14-Feb-2024	12.28	12.29	12.55	12.09	12.40	12.26	12.17	259363	31.56	2112	176536	68.07
HECPROJECT	BE	14-Feb-2024	79.75	81.30	81.30	81.30	81.30	81.30	81.30	1541	1.25	7	-	-
HEG	EQ	14-Feb-2024	1631.05	1624.00	1654.10	1605.00	1624.50	1627.55	1634.45	246611	4030.73	21628	83372	33.81
HEIDELBERG	EQ	14-Feb-2024	219.20	216.65	219.35	211.30	216.00	214.85	214.67	562460	1207.41	12246	281281	50.01
HEMIPROP	EQ	14-Feb-2024	213.65	211.55	221.40	207.90	218.65	219.25	214.72	3011514	6466.44	60928	776930	25.80
HERANBA	EQ	14-Feb-2024	351.75	352.00	357.40	350.00	353.00	351.75	353.98	49042	173.60	4388	24964	50.90
HERCULES	EQ	14-Feb-2024	443.30	450.00	452.55	431.15	435.45	434.35	441.92	68823	304.14	8778	26577	38.62
HERITGFOOD	EQ	14-Feb-2024	315.50	310.00	321.65	310.00	320.00	319.30	317.86	215163	683.92	6853	71906	33.42
HEROMOTOCO	EQ	14-Feb-2024	4744.80	4707.00	4825.00	4661.10	4825.00	4814.05	4758.62	735284	34989.36	59679	311140	42.32
HESTERBIO	EQ	14-Feb-2024	1416.05	1403.30	1425.00	1399.60	1410.00	1411.45	1411.41	8341	117.73	721	6125	73.43
HEUBACHIND	EQ	14-Feb-2024	543.60	522.10	552.75	522.10	544.90	548.80	544.89	26141	142.44	4691	14654	56.06
HEXATRADEX	EQ	14-Feb-2024	154.40	154.40	158.95	153.10	157.65	158.45	155.97	9150	14.27	318	5325	58.20
HFCL	EQ	14-Feb-2024	96.70	95.00	100.65	94.25	98.95	99.55	98.03	17975536	17621.79	53307	4441910	24.71
HGINFRA	EQ	14-Feb-2024	896.10	896.10	927.00	888.40	923.00	914.65	909.41	50207	456.59	8203	21411	42.65
HGS	EQ	14-Feb-2024	932.70	932.70	938.00	925.00	935.90	932.25	930.69	18850	175.44	2141	12323	65.37
HIGREEN	SM	14-Feb-2024	185.00	184.55	202.90	184.55	201.00	199.75	197.02	68800	135.55	43	52800	76.74
HIKAL	EQ	14-Feb-2024	278.85	277.00	284.25	276.05	284.00	283.60	281.00	114178	320.84	3992	45923	40.22
HIL	EQ	14-Feb-2024	2764.05	2696.05	2802.40	2696.05	2790.00	2770.35	2765.17	8374	231.56	1828	4947	59.08
HILTON	EQ	14-Feb-2024	129.10	130.90	130.90	124.00	127.95	129.15	127.47	229469	292.50	2227	73733	32.13
HIMATSEIDE	EQ	14-Feb-2024	148.70	147.35	155.70	146.10	154.95	154.50	151.85	272938	414.47	7840	118032	43.24
HINDALCO	EQ	14-Feb-2024	510.10	515.00	516.90	503.15	508.40	507.80	508.33	16634538	84558.23	281070	7671089	46.12
HINDCOMPOS	EQ	14-Feb-2024	423.30	417.05	417.90	399.00	408.75	409.50	407.92	32717	133.46	2883	16896	51.64
HINDCON	BE	14-Feb-2024	51.65	54.20	54.20	54.20	54.20	54.20	54.20	93362	50.60	330	-	-
HINDCOPPER	EQ	14-Feb-2024	250.80	239.10	263.30	237.70	260.10	259.45	253.02	18172415	45980.21	107436	3525614	19.40
HINDMOTORS	EQ	14-Feb-2024	19.55	18.75	20.30	18.60	19.80	19.70	19.47	1109329	216.01	4442	650739	58.66
HINDOILEXP	EQ	14-Feb-2024	170.85	170.90	191.00	168.60	184.90	184.50	184.01	4000905	7362.16	57041	1021218	25.52
HINDPETRO	EQ	14-Feb-2024	501.65	495.00	549.00	491.55	543.90	543.30	526.15	14135751	74375.44	119832	4527482	32.03
HINDUNILVR	EQ	14-Feb-2024	2394.00	2385.00	2394.00	2370.00	2389.30	2387.95	2379.00	1397975	33257.83	103781	1027373	73.49
HINDWAREAP	EQ	14-Feb-2024	429.70	429.00	430.00	418.00	424.00	423.40	425.00	262957	1117.57	5491	238701	90.78
HINDZINC	EQ	14-Feb-2024	308.40	306.00	311.00	305.70	310.05	310.25	309.33	228976	708.28	10579	113211	49.44
HIRECT	EQ	14-Feb-2024	551.25	540.00	562.40	540.00	553.00	553.75	555.07	4548	25.24	321	2982	65.57
HISARMETAL	EQ	14-Feb-2024	178.10	183.00	183.00	177.00	181.75	181.40	180.53	11517	20.79	532	7501	65.13
HITECH	EQ	14-Feb-2024	140.25	138.00	146.95	136.50	146.10	145.70	143.25	711055	1018.59	8422	286489	40.29
HITECHCORP	EQ	14-Feb-2024	224.05	224.90	224.90	217.55	221.30	221.70	222.29	10147	22.56	510	6897	67.97
HITECHGEAR	EQ	14-Feb-2024	435.80	438.30	457.35	430.05	430.20	431.85	443.96	50089	222.38	5119	27867	55.63
HLEGLAS	EQ	14-Feb-2024	513.00	505.10	510.60	498.00	501.00	501.20	504.03	84197	424.38	7821	49895	59.26
HLVLTD	EQ	14-Feb-2024	34.25	34.00	37.35	33.70	36.00	36.15	35.89	1427254	512.30	6048	575265	40.31
HMAAGRO	EQ	14-Feb-2024	74.80	74.75	76.80	73.50	75.05	75.15	75.36	358315	270.02	3043	196772	54.92
HMT	BZ	14-Feb-2024	61.80	61.80	62.95	58.75	59.85	59.15	59.36	29940	17.77	283	-	-
HMVL	EQ	14-Feb-2024	97.50	95.35	105.50	95.30	101.55	100.95	102.01	282809	288.50	4020	110231	38.98
HNDFDS	EQ	14-Feb-2024	540.80	542.50	542.50	535.00	537.30	536.45	537.19	69021	370.77	5972	37533	54.38
HNGSNGBEES	EQ	14-Feb-2024	241.12	239.91	239.91	235.21	237.00	236.95	236.18	639335	1509.99	3043	605370	94.69
HOLMARC	SM	14-Feb-2024	103.00	103.00	103.00	101.15	101.50	101.50	101.88	9000	9.17	3	6000	66.67
HOMEFIRST	EQ	14-Feb-2024	954.30	940.00	961.55	932.50	935.00	935.30	944.80	82008	774.81	11298	46010	56.10
HOMESFY	SM	14-Feb-2024	418.00	411.00	417.00	411.00	416.50	416.75	414.89	1200	4.98	4	900	75.00
HONASA	EQ	14-Feb-2024	419.95	419.90	452.00	417.80	439.50	439.85	438.70	761397	3340.21	38247	262406	34.46
HONAUT	EQ	14-Feb-2024	37649.25	37725.00	38100.00	37332.65	38096.00	38000.55	37795.16	3252	1229.10	1805	2078	63.90
HONDAPOWER	EQ	14-Feb-2024	2229.20	2232.95	2233.00	2202.05	2213.70	2209.75	2216.65	5620	124.58	1578	3056	54.38
HOVS	BE	14-Feb-2024	64.00	63.00	66.45	60.80	66.25	64.25	62.14	51315	31.89	313	-	-
HPAL	EQ	14-Feb-2024	110.25	109.75	113.00	108.30	111.45	111.50	111.41	509812	568.00	5825	216426	42.45
HPIL	BE	14-Feb-2024	148.90	150.00	150.00	141.45	144.95	144.00	143.12	2308	3.30	75	-	-
HPL	EQ	14-Feb-2024	321.85	314.95	321.90	310.50	313.85	313.70	315.34	605022	1907.87	13434	289701	47.88
HRHNEXT	SM	14-Feb-2024	34.95	34.90	35.00	34.50	35.00	35.00	34.92	39000	13.62	13	33000	84.62
HSCL	BE	14-Feb-2024	351.30	342.50	359.80	341.10	355.00	354.95	352.54	415731	1465.60	7074	-	-
HTMEDIA	EQ	14-Feb-2024	31.20	31.40	32.60	30.35	31.00	31.20	31.87	1811485	577.27	5174	734673	40.56
HUBTOWN	EQ	14-Feb-2024	139.20	134.00	146.00	133.55	146.00	144.60	140.46	357993	502.84	2907	204293	57.07
HUDCO	EQ	14-Feb-2024	180.15	175.40	198.15	174.20	198.15	198.15	191.08	35168331	67200.11	144497	9544342	27.14
HUDCO	N2	14-Feb-2024	1181.93	1185.00	1185.00	1182.00	1182.00	1182.00	1182.45	448	5.30	4	448	100.00
HUDCO	N5	14-Feb-2024	1080.54	1077.25	1087.00	1077.25	1085.69	1085.69	1084.65	159	1.72	4	139	87.42
HUDCO	N8	14-Feb-2024	1116.50	1125.50	1125.79	1124.69	1124.69	1124.69	1125.28	617	6.94	9	616	99.84
HUDCO	N9	14-Feb-2024	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	113	1.28	3	113	100.00
HUDCO	ND	14-Feb-2024	1160.50	1162.00	1166.99	1162.00	1165.00	1165.23	1163.52	1755	20.42	10	1755	100.00
HUDCO	NE	14-Feb-2024	1281.20	1281.30	1290.00	1281.30	1282.85	1282.85	1283.04	150	1.92	5	150	100.00
HUHTAMAKI	EQ	14-Feb-2024	322.70	322.65	364.00	322.05	338.80	338.20	345.71	1097059	3792.64	58610	259551	23.66
HYBRIDFIN	BE	14-Feb-2024	10.95	10.90	10.90	10.40	10.50	10.50	10.74	2398	0.26	19	-	-
IBLFL	SM	14-Feb-2024	58.80	59.00	63.80	59.00	62.15	62.40	61.64	146000	89.99	70	106000	72.60
IBREALEST	EQ	14-Feb-2024	113.10	109.55	121.30	108.45	119.40	118.70	117.19	32509027	38097.36	83392	8814643	27.11
IBUCCREDIT	NB	14-Feb-2024	913.00	848.00	900.10	848.00	900.10	900.10	874.05	38	0.33	2	0	0.00
IBUCCREDIT	NI	14-Feb-2024	950.00	945.00	945.00	940.00	940.00	940.00	940.22	45	0.42	2	45	100.00
IBUCCREDIT	NO	14-Feb-2024	850.00	850.00	850.00	825.00	830.00	830.00	838.33	12	0.10	5	12	100.00
IBULHSGFIN	AG	14-Feb-2024	1041.00	1041.00	1045.73	1041.00	1045.00	1045.00	1043.74	39	0.41	11	24	61.54
IBULHSGFIN	AZ	14-Feb-2024	985.00	985.00	985.00	985.00	985.00	985.00	985.00	300	2.96	15	300	100.00
IBULHSGFIN	BI	14-Feb-2024	974.96	999.90	999.90	999.90	999.90	999.90	999.90	21	0.21	2	21	100.00
IBULHSGFIN	EQ	14-Feb-2024	180.05	179.05	191.10	177.35	189.75	189.60	184.97	14114145	26107.28	74301	5387400	38.17
IBULHSGFIN	NT	14-Feb-2024	924.00	924.00	924.00	924.00		924.00	924.00	5	0.05	1	5	100.00
IBULHSGFIN	YC	14-Feb-2024	949.50	959.00	959.00	959.00	959.00	959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	YP	14-Feb-2024	962.41	962.82	962.82	958.99	961.64	961.64	961.45	276	2.65	5	276	100.00
IBULHSGFIN	YT	14-Feb-2024	950.00	970.00	970.00	950.00		950.00	960.00	10	0.10	2	10	100.00
IBULHSGFIN	Z9	14-Feb-2024	954.00	949.50	949.50	949.50	949.50	949.50	949.50	14	0.13	2	14	100.00
IBULHSGFIN	ZB	14-Feb-2024	952.10	952.10	961.64	952.10	961.64	961.64	956.87	20	0.19	2	10	50.00
IBULHSGFIN	ZD	14-Feb-2024	1052.00	1052.00	1150.00	1052.00	1052.17	1052.17	1057.45	1106	11.70	18	1000	90.42
IBULHSGFIN	ZF	14-Feb-2024	950.20	950.25	950.25	950.25	950.25	950.25	950.25	9	0.09	1	9	100.00
IBULHSGFIN	ZN	14-Feb-2024	948.00	945.00	945.00	940.00	940.00	940.00	940.83	30	0.28	2	25	83.33
IBULHSGFIN	ZY	14-Feb-2024	900.00	900.00	900.00	900.00	900.00	900.00	900.00	14	0.13	1	14	100.00
ICDSLTD	BE	14-Feb-2024	55.90	57.00	57.00	57.00	57.00	57.00	57.00	9669	5.51	14	-	-
ICEMAKE	EQ	14-Feb-2024	501.95	501.95	508.00	494.50	496.10	498.85	499.54	50272	251.13	5464	27225	54.16
ICICIB22	EQ	14-Feb-2024	96.76	99.65	99.65	95.43	99.38	99.28	98.35	856470	842.37	4429	672971	78.57
ICICIBANK	EQ	14-Feb-2024	1019.80	1009.55	1035.70	1007.55	1020.50	1022.70	1023.30	17878720	182952.11	333327	6229040	34.84
ICICIGI	EQ	14-Feb-2024	1630.65	1600.00	1645.00	1600.00	1645.00	1639.60	1625.78	238109	3871.12	22700	109604	46.03
ICICIPRULI	EQ	14-Feb-2024	511.90	507.95	510.00	502.00	507.60	508.80	506.41	1200533	6079.63	32327	791950	65.97
ICIL	EQ	14-Feb-2024	268.00	268.00	274.40	267.50	269.55	268.40	270.36	266153	719.57	12726	143411	53.88
ICRA	EQ	14-Feb-2024	5716.60	5722.65	5798.95	5615.00	5784.00	5762.95	5733.28	1264	72.47	384	613	48.50
IDBI	EQ	14-Feb-2024	84.60	82.50	87.35	82.00	86.70	86.55	85.10	13245887	11271.99	32332	3458943	26.11
IDEA	EQ	14-Feb-2024	14.70	14.50	15.75	14.40	15.50	15.55	15.38	511365442	78622.80	180849	101651641	19.88
IDEAFORGE	EQ	14-Feb-2024	697.15	688.00	707.05	686.00	699.00	698.65	699.28	173221	1211.30	11493	77878	44.96
IDFC	EQ	14-Feb-2024	115.20	113.70	115.35	113.25	115.10	114.95	114.38	11633575	13306.59	41309	7211150	61.99
IDFCFIRSTB	EQ	14-Feb-2024	80.50	79.75	81.10	79.05	81.00	80.85	80.22	37882009	30387.69	125156	9127154	24.09
IDFNIFTYET	EQ	14-Feb-2024	233.55	236.00	236.00	229.30	235.51	235.14	232.82	356	0.83	37	244	68.54
IEL	EQ	14-Feb-2024	13.15	12.90	13.40	12.50	13.10	13.10	12.98	212628	27.60	905	119318	56.12
IEX	EQ	14-Feb-2024	144.50	142.40	144.45	140.85	144.20	143.95	143.37	4561800	6540.16	52527	1743468	38.22
IFBAGRO	EQ	14-Feb-2024	467.95	452.00	468.00	452.00	461.05	461.75	460.83	13248	61.05	913	9146	69.04
IFBIND	EQ	14-Feb-2024	1302.35	1289.95	1359.00	1285.00	1350.00	1346.05	1338.99	75556	1011.69	3764	54542	72.19
IFCI	EQ	14-Feb-2024	55.95	53.15	55.80	53.15	54.15	54.30	54.09	74543422	40317.58	81248	28179997	37.80
IFCI	NL	14-Feb-2024	1002.20	1003.01	1005.99	1000.01	1005.99	1001.71	1002.19	208	2.08	12	200	96.15
IFGLEXPOR	EQ	14-Feb-2024	559.65	559.00	605.00	553.00	600.00	588.00	580.77	33159	192.58	7464	16422	49.53
IGARASHI	EQ	14-Feb-2024	476.80	472.00	499.90	460.15	491.00	493.40	487.29	55363	269.78	6472	22411	40.48
IGL	EQ	14-Feb-2024	434.90	433.90	438.40	426.70	436.05	436.90	432.71	755442	3268.87	17613	284821	37.70
IGPL	EQ	14-Feb-2024	493.75	460.00	470.00	451.00	459.00	457.30	457.25	162866	744.70	13097	79439	48.78
IIFCL	N3	14-Feb-2024	1251.01	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
IIFCL	N4	14-Feb-2024	1260.00	1260.00	1265.00	1260.00	1265.00	1265.00	1260.08	61	0.77	2	61	100.00
IIFL	EQ	14-Feb-2024	575.05	575.05	578.75	569.10	574.80	574.40	573.74	402428	2308.87	17989	263134	65.39
IIFL	N6	14-Feb-2024	1020.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	4	0.04	1	4	100.00
IIFL	NC	14-Feb-2024	1001.00	1001.00	1001.00	999.00	999.00	999.25	999.60	252	2.52	4	252	100.00
IIFL	NE	14-Feb-2024	1051.14	1058.00	1068.99	1058.00	1068.99	1068.99	1067.09	579	6.18	4	578	99.83
IIFL	NF	14-Feb-2024	978.06	973.30	978.06	973.00	978.06	978.06	973.41	741	7.21	11	716	96.63
IIFL	NL	14-Feb-2024	953.25	954.85	955.00	951.00	955.00	955.00	953.65	1013	9.66	9	1013	100.00
IIFL	NO	14-Feb-2024	976.95	975.00	975.00	975.00	975.00	975.00	975.00	79	0.77	3	79	100.00
IIFL	NP	14-Feb-2024	1046.25	1047.45	1047.45	1047.45	1047.45	1047.45	1047.45	22	0.23	1	22	100.00
IIFL	NR	14-Feb-2024	1022.38	1010.70	1010.70	1010.70	1010.70	1010.70	1010.70	1	0.01	1	1	100.00
IIFL	NS	14-Feb-2024	940.99	940.00	940.00	925.01	940.00	938.79	936.57	249	2.33	11	244	97.99
IIFL	NT	14-Feb-2024	950.00	935.00	935.00	935.00		935.00	935.00	50	0.47	1	50	100.00
IIFL	NV	14-Feb-2024	1002.88	1002.88	1015.00	1002.88	1015.00	1006.92	1005.77	35	0.35	3	30	85.71
IIFL	NW	14-Feb-2024	1017.90	1017.91	1018.00	992.00	1018.00	1018.00	1010.15	180	1.82	7	160	88.89
IIFL	NY	14-Feb-2024	990.00	963.35	963.35	960.00	960.00	960.00	960.37	500	4.80	5	500	100.00
IIFL	Y0	14-Feb-2024	971.80	971.80	971.80	971.80	971.80	971.80	971.80	80	0.78	1	80	100.00
IIFLSEC	EQ	14-Feb-2024	149.15	148.00	153.00	145.25	152.65	152.15	150.10	645643	969.12	17406	332351	51.48
IIHFL	N5	14-Feb-2024	974.50	976.00	982.40	974.50	978.95	978.95	978.87	2022	19.79	36	1822	90.11
IIHFL	N7	14-Feb-2024	989.00	989.00	989.00	989.00	989.00	989.00	989.00	9	0.09	1	9	100.00
IIHFL	N9	14-Feb-2024	945.00	940.00	940.00	915.20	940.00	940.00	928.07	289	2.68	6	150	51.90
IIHFL	NC	14-Feb-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	100	0.94	1	100	100.00
IITL	BE	14-Feb-2024	273.30	267.85	268.00	267.85	267.85	267.85	267.88	2011	5.39	11	-	-
IKIO	EQ	14-Feb-2024	283.75	281.00	294.20	281.00	291.20	290.45	289.61	411433	1191.54	14044	123072	29.91
IL&FSENGG	BZ	14-Feb-2024	46.00	46.90	46.90	46.90	46.90	46.90	46.90	2882	1.35	23	-	-
IL&FSTRANS	BZ	14-Feb-2024	5.70	5.60	5.60	5.60	5.60	5.60	5.60	10767	0.60	33	-	-
IMAGICAA	EQ	14-Feb-2024	72.20	71.00	78.65	69.85	78.00	77.95	75.41	5008463	3776.87	15970	2045973	40.85
IMFA	EQ	14-Feb-2024	585.75	583.10	639.35	580.00	627.00	627.35	618.24	225607	1394.80	19252	85951	38.10
IMPAL	EQ	14-Feb-2024	1065.10	1040.00	1097.95	1040.00	1092.50	1090.30	1080.49	3133	33.85	490	1106	35.30
IMPEXFERRO	BE	14-Feb-2024	6.00	5.90	5.90	5.90	5.90	5.90	5.90	6748	0.40	18	-	-
INCREDIBLE	BE	14-Feb-2024	48.65	47.70	47.70	47.70	47.70	47.70	47.70	11580	5.52	15	-	-
INDBANK	EQ	14-Feb-2024	48.75	48.55	51.35	47.50	50.40	50.30	49.94	346400	172.98	2297	128957	37.23
INDHOTEL	EQ	14-Feb-2024	523.60	518.00	529.40	515.00	528.00	527.70	521.93	2394798	12499.09	48489	1133334	47.32
INDIACEM	EQ	14-Feb-2024	232.50	228.00	235.95	227.75	234.60	234.85	233.61	1295271	3025.82	11325	369153	28.50
INDIAGLYCO	EQ	14-Feb-2024	887.90	886.30	893.50	867.85	885.00	882.05	884.42	91531	809.52	8638	31672	34.60
INDIAMART	EQ	14-Feb-2024	2699.65	2726.60	2731.05	2676.05	2695.10	2705.15	2703.30	204700	5533.65	21577	94945	46.38
INDIANB	EQ	14-Feb-2024	494.65	490.75	529.00	485.05	525.00	525.90	511.94	3553333	18191.09	109335	942544	26.53
INDIANCARD	EQ	14-Feb-2024	265.65	265.95	281.45	264.55	273.60	274.95	270.21	23767	64.22	1317	12589	52.97
INDIANHUME	EQ	14-Feb-2024	235.10	233.00	272.00	231.15	261.20	260.20	261.31	832870	2176.35	29064	139983	16.81
INDIASHLTR	EQ	14-Feb-2024	640.50	626.10	657.00	626.10	651.00	653.15	646.58	86388	558.57	7764	40827	47.26
INDIFRA	SM	14-Feb-2024	46.00	45.75	45.75	43.05	43.50	43.80	43.93	16000	7.03	8	12000	75.00
INDIGO	EQ	14-Feb-2024	3041.45	3049.90	3099.55	3011.70	3097.00	3094.30	3066.01	347614	10657.88	34914	139774	40.21
INDIGOPNTS	EQ	14-Feb-2024	1474.40	1450.00	1470.90	1450.00	1458.50	1458.40	1460.25	37786	551.77	5635	19979	52.87
INDIGRID	IV	14-Feb-2024	132.33	132.58	134.00	130.90	133.50	133.72	132.78	305864	406.12	1920	266179	87.03
INDIGRID	NB	14-Feb-2024	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	50	0.52	1	50	100.00
INDIGRID	NJ	14-Feb-2024	1057.27	1057.05	1057.50	1057.03	1057.07	1057.10	1057.10	937	9.90	12	937	100.00
INDIGRID	NL	14-Feb-2024	1000.00	996.00	996.00	996.00	996.00	996.00	996.00	60	0.60	2	60	100.00
INDNIPPON	EQ	14-Feb-2024	651.85	663.85	673.45	654.60	654.70	660.45	662.88	62396	413.61	8782	25342	40.61
INDOAMIN	EQ	14-Feb-2024	151.65	149.55	161.00	148.15	152.80	152.75	152.02	178718	271.69	7757	76225	42.65
INDOBORAX	EQ	14-Feb-2024	178.10	171.00	193.30	170.45	192.60	190.30	184.98	181111	335.02	13698	86646	47.84
INDOCO	EQ	14-Feb-2024	343.20	339.00	386.00	335.90	363.80	363.35	369.93	579517	2143.78	43182	127325	21.97
INDORAMA	EQ	14-Feb-2024	50.35	50.30	51.70	49.80	49.90	50.10	50.66	670711	339.78	3118	347071	51.75
INDOSTAR	BE	14-Feb-2024	179.90	178.35	184.85	176.10	180.00	182.20	181.09	49061	88.84	238	-	-
INDOTECH	EQ	14-Feb-2024	1012.25	1097.25	1184.40	1051.35	1110.00	1121.60	1123.50	182943	2055.36	23202	60477	33.06
INDOTHAI	BE	14-Feb-2024	326.20	312.05	330.00	311.00	329.00	328.85	324.04	11881	38.50	210	-	-
INDOWIND	BE	14-Feb-2024	27.85	27.30	27.30	27.30	27.30	27.30	27.30	25779	7.04	247	-	-
INDRAMEDCO	BE	14-Feb-2024	190.70	189.95	195.80	185.10	193.00	192.40	192.44	86090	165.67	974	-	-
INDSWFTLAB	EQ	14-Feb-2024	98.80	96.70	102.60	95.00	102.60	101.85	100.36	361406	362.71	4745	180036	49.82
INDSWFTLTD	EQ	14-Feb-2024	18.40	17.55	19.40	17.55	19.20	19.05	18.86	47481	8.96	488	31804	66.98
INDTERRAIN	EQ	14-Feb-2024	75.95	77.20	78.90	69.30	72.00	72.00	72.81	866322	630.73	7629	375653	43.36
INDUSINDBK	EQ	14-Feb-2024	1463.90	1450.05	1494.50	1435.95	1484.50	1481.50	1466.80	4208176	61725.72	171061	1299857	30.89
INDUSTOWER	EQ	14-Feb-2024	209.40	207.65	218.70	207.00	215.50	215.95	215.77	12948046	27938.42	135194	5983673	46.21
INFIBEAM	EQ	14-Feb-2024	32.70	32.25	35.90	31.60	35.40	35.20	34.38	51193799	17599.56	68654	13911621	27.17
INFINIUM	SM	14-Feb-2024	235.00	242.50	242.50	240.00	240.00	240.00	240.90	2500	6.02	5	2500	100.00
INFOBEAN	EQ	14-Feb-2024	420.15	419.15	427.90	414.05	420.05	421.95	420.20	27492	115.52	2024	13293	48.35
INFOLLION	SM	14-Feb-2024	214.00	214.00	215.00	206.25	207.10	208.90	209.97	48000	100.79	41	36800	76.67
INFOMEDIA	BE	14-Feb-2024	6.00	6.30	6.30	5.70	5.70	5.70	5.98	5901	0.35	5	-	-
INFRABEES	EQ	14-Feb-2024	820.24	821.17	830.99	811.58	819.15	827.51	821.99	8979	73.81	500	6319	70.38
INFRAIETF	EQ	14-Feb-2024	80.85	80.80	81.71	79.20	81.70	81.58	80.83	47264	38.20	1826	31946	67.59
INFY	EQ	14-Feb-2024	1684.55	1660.20	1669.45	1635.50	1666.80	1666.20	1648.69	3768579	62132.15	162385	2046752	54.31
INGERRAND	EQ	14-Feb-2024	3263.10	3279.45	3336.85	3222.00	3316.80	3315.55	3299.77	17094	564.06	3812	8798	51.47
INNOVACAP	EQ	14-Feb-2024	550.25	530.95	550.50	526.05	545.00	546.35	539.69	154700	834.90	9777	75593	48.86
INNOVANA	SM	14-Feb-2024	585.00	575.00	589.00	575.00	589.00	589.00	586.28	1400	8.21	7	1200	85.71
INNOVATIVE	ST	14-Feb-2024	8.85	8.70	8.80	8.60	8.60	8.60	8.68	18000	1.56	6	18000	100.00
INOXGREEN	BE	14-Feb-2024	114.15	108.45	119.85	108.45	119.85	119.85	114.18	848649	969.02	4458	-	-
INOXINDIA	EQ	14-Feb-2024	953.35	939.70	1075.00	937.90	1052.00	1047.20	1031.33	2090173	21556.61	132394	658974	31.53
INOXWIND	EQ	14-Feb-2024	514.65	500.00	532.00	500.00	530.40	525.10	524.38	4597085	24106.23	40533	3940859	85.73
INSECTICID	EQ	14-Feb-2024	548.85	546.65	560.00	540.55	556.25	554.10	550.67	23180	127.65	3701	12997	56.07
INSPIRE	SM	14-Feb-2024	54.00	54.05	54.05	54.05	54.05	54.05	54.05	2000	1.08	1	2000	100.00
INTELLECT	EQ	14-Feb-2024	940.20	920.00	941.15	916.60	925.00	922.85	925.72	190601	1764.43	15264	81506	42.76
INTENTECH	BE	14-Feb-2024	129.65	128.00	133.50	123.50	131.00	132.20	126.74	63665	80.69	438	-	-
INTLCONV	EQ	14-Feb-2024	90.85	90.00	95.45	87.50	95.10	94.80	93.37	873160	815.27	8051	274462	31.43
INVENTURE	BE	14-Feb-2024	2.90	2.80	3.00	2.80	3.00	3.00	2.92	2584238	75.53	2066	-	-
IOB	EQ	14-Feb-2024	65.00	64.00	67.50	63.05	67.30	67.00	65.77	37302248	24535.51	81537	7378709	19.78
IOC	EQ	14-Feb-2024	174.45	173.00	184.35	170.90	183.60	183.55	179.39	52764452	94652.67	217317	14061909	26.65
IOLCP	EQ	14-Feb-2024	397.90	396.00	409.70	391.50	408.10	406.80	401.79	185252	744.33	10806	70796	38.22
IONEXCHANG	EQ	14-Feb-2024	496.25	485.05	503.00	483.00	490.00	491.35	494.81	122495	606.11	14002	54539	44.52
IPCALAB	EQ	14-Feb-2024	1160.65	1144.00	1207.50	1134.05	1148.60	1154.70	1166.04	1103355	12865.58	67012	165169	14.97
IPL	EQ	14-Feb-2024	376.40	372.55	387.10	371.25	378.50	380.10	381.05	1899464	7237.82	25236	395013	20.80
IPSL	SM	14-Feb-2024	178.40	182.00	182.00	182.00	182.00	182.00	182.00	1000	1.82	1	1000	100.00
IRB	EQ	14-Feb-2024	60.60	59.75	66.65	58.55	66.65	66.65	64.29	27709690	17815.45	107484	12260910	44.25
IRBINVIT	IV	14-Feb-2024	67.29	67.70	68.18	67.40	68.16	68.05	67.88	198734	134.90	854	180733	90.94
IRCON	EQ	14-Feb-2024	210.90	207.40	224.35	203.40	222.80	222.65	216.26	22356740	48347.71	160665	4106664	18.37
IRCTC	EQ	14-Feb-2024	910.45	915.50	934.00	897.30	933.85	929.20	918.05	4480920	41137.27	119955	649993	14.51
IREDA	EQ	14-Feb-2024	162.15	154.05	170.25	154.05	170.25	168.65	160.43	53059961	85123.87	221238	22370129	42.16
IREDA	N5	14-Feb-2024	1210.60	1220.06	1220.06	1220.06	1220.06	1220.06	1220.06	50	0.61	1	50	100.00
IREDA	N7	14-Feb-2024	1125.00	1127.00	1127.00	1125.00	1125.00	1125.00	1125.38	255	2.87	9	255	100.00
IRFC	EQ	14-Feb-2024	153.45	153.40	157.40	145.50	154.10	154.30	152.71	152849830	233411.25	602539	21794628	14.26
IRFC	N2	14-Feb-2024	1106.04	1106.04	1106.04	1106.01	1106.01	1106.01	1106.01	1050	11.61	6	1050	100.00
IRFC	N4	14-Feb-2024	1097.68	1097.68	1101.00	1094.50	1097.00	1097.00	1100.61	1079	11.88	9	1052	97.50
IRFC	NA	14-Feb-2024	1206.76	1206.76	1211.90	1206.76	1211.90	1211.90	1211.08	25	0.30	2	25	100.00
IRFC	NC	14-Feb-2024	1238.00	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	6	0.07	1	6	100.00
IRFC	NE	14-Feb-2024	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	10	0.12	1	10	100.00
IRFC	NG	14-Feb-2024	1135.00	1128.10	1128.10	1128.10	1128.10	1128.10	1128.10	12	0.14	2	12	100.00
IRFC	NI	14-Feb-2024	1040.01	1041.65	1041.65	1041.65	1041.65	1041.65	1041.65	46	0.48	1	46	100.00
IRFC	NJ	14-Feb-2024	1137.01	1140.00	1143.39	1137.10	1137.10	1137.10	1139.99	225	2.56	4	225	100.00
IRFC	NN	14-Feb-2024	1052.90	1052.90	1052.90	1052.80	1052.80	1052.80	1052.81	63	0.66	4	63	100.00
IRFC	NO	14-Feb-2024	1145.39	1149.95	1149.95	1141.70	1146.00	1146.00	1144.79	2073	23.73	20	1958	94.45
IRIS	EQ	14-Feb-2024	150.05	150.05	153.05	143.80	146.00	147.00	148.67	36097	53.67	991	18268	50.61
IRISDOREME	EQ	14-Feb-2024	80.00	80.40	80.40	78.80	79.50	79.15	79.50	100872	80.19	444	39186	38.85
IRMENERGY	EQ	14-Feb-2024	534.25	525.05	569.80	519.55	545.00	550.00	552.11	183101	1010.92	13074	61473	33.57
ISEC	EQ	14-Feb-2024	785.20	783.05	820.00	773.40	806.90	807.40	798.62	616069	4920.02	22541	401317	65.14
ISFT	EQ	14-Feb-2024	162.90	163.50	174.00	162.90	163.00	164.40	167.54	90777	152.09	2263	42738	47.08
ISGEC	EQ	14-Feb-2024	936.25	911.00	936.25	900.00	917.00	910.95	916.64	191085	1751.57	18956	81622	42.72
ISHAN	ST	14-Feb-2024	5.30	5.05	5.05	5.05	5.05	5.05	5.05	240000	12.12	5	240000	100.00
ISMTLTD	EQ	14-Feb-2024	94.20	90.25	94.80	90.25	93.55	94.00	93.57	408822	382.52	3359	223140	54.58
ITALIANE	ST	14-Feb-2024	60.60	58.50	61.40	57.60	57.80	58.95	58.89	324000	190.79	139	306000	94.44
ITBEES	EQ	14-Feb-2024	40.44	40.29	40.29	39.49	40.05	40.02	39.77	5412853	2152.88	22469	3029687	55.97
ITC	EQ	14-Feb-2024	406.75	406.00	412.25	404.40	412.15	411.55	408.96	12150077	49689.47	180419	7535559	62.02
ITDC	EQ	14-Feb-2024	666.20	673.95	714.90	659.95	694.00	695.60	695.70	345282	2402.12	15813	78747	22.81
ITDCEM	EQ	14-Feb-2024	319.15	317.50	343.20	317.00	339.50	339.75	338.00	1474121	4982.58	34159	796938	54.06
ITETF	EQ	14-Feb-2024	38.37	38.01	38.99	37.44	38.75	38.65	37.79	38705	14.63	254	28534	73.72
ITI	EQ	14-Feb-2024	292.65	290.00	303.25	285.10	297.00	296.55	294.93	2196709	6478.83	36736	291210	13.26
ITIETF	EQ	14-Feb-2024	40.34	40.29	40.29	39.43	40.09	39.97	39.68	455930	180.91	2774	160055	35.11
IVC	BE	14-Feb-2024	10.90	10.35	11.20	10.35	11.20	11.10	10.67	300878	32.11	1130	-	-
IVP	BE	14-Feb-2024	208.50	199.00	202.00	198.10	198.10	198.10	198.51	13534	26.87	192	-	-
IVZINGOLD	EQ	14-Feb-2024	5530.00	5463.80	5463.80	5435.00	5450.00	5440.45	5444.16	45	2.45	24	39	86.67
IVZINNIFTY	EQ	14-Feb-2024	2447.42	2447.42	2447.42	2423.70	2423.70	2423.70	2428.68	25	0.61	3	13	52.00
IWEL	BE	14-Feb-2024	5482.65	5450.00	5756.00	5400.00	5755.00	5739.65	5667.81	31028	1758.61	1396	-	-
IZMO	BE	14-Feb-2024	303.00	306.35	306.35	300.00	300.00	300.00	303.20	14941	45.30	96	-	-
J&KBANK	EQ	14-Feb-2024	134.05	132.00	139.75	130.55	138.90	138.15	136.52	3164771	4320.49	36371	841473	26.59
JAGRAN	EQ	14-Feb-2024	97.50	96.95	100.35	95.85	99.50	98.85	98.83	468740	463.25	4338	231546	49.40
JAGSNPHARM	EQ	14-Feb-2024	302.30	288.00	325.00	288.00	317.00	319.50	316.80	86981	275.55	7261	41840	48.10
JAIBALAJI	BE	14-Feb-2024	925.75	879.50	939.95	879.50	930.00	924.65	902.17	135736	1224.57	4697	-	-
JAICORPLTD	EQ	14-Feb-2024	318.65	308.75	334.55	307.25	331.00	327.20	327.81	592671	1942.83	8628	303212	51.16
JAINAM	SM	14-Feb-2024	133.60	135.10	136.30	135.00	136.30	136.30	135.47	3000	4.06	3	3000	100.00
JAIPURKURT	EQ	14-Feb-2024	64.95	64.95	66.90	64.95	66.50	66.15	65.76	21870	14.38	222	16528	75.57
JALAN	SM	14-Feb-2024	5.30	5.35	5.35	5.35	5.35	5.35	5.35	3000	0.16	1	3000	100.00
JAMNAAUTO	EQ	14-Feb-2024	114.05	112.65	114.75	111.80	113.00	113.25	113.36	2660059	3015.53	16201	1477393	55.54
JASH	EQ	14-Feb-2024	1697.95	1718.00	1718.00	1679.45	1690.00	1688.75	1694.97	13502	228.86	1738	10021	74.22
JAYAGROGN	EQ	14-Feb-2024	233.80	234.00	238.85	232.10	235.50	235.90	236.06	16885	39.86	1652	8077	47.84
JAYBARMARU	EQ	14-Feb-2024	121.75	118.35	126.90	118.35	124.20	124.55	124.26	89879	111.68	1219	47863	53.25
JAYNECOIND	EQ	14-Feb-2024	56.45	54.45	59.25	54.10	59.25	59.25	57.85	322052	186.30	930	213035	66.15
JAYSREETEA	EQ	14-Feb-2024	108.05	106.65	118.80	106.60	117.00	117.65	113.54	189955	215.68	2937	97242	51.19
JBCHEPHARM	EQ	14-Feb-2024	1664.60	1665.00	1701.00	1655.00	1675.05	1676.00	1679.38	65058	1092.57	11692	29523	45.38
JBMA	EQ	14-Feb-2024	2014.45	2000.00	2039.95	1983.05	2000.00	2004.80	2014.57	65845	1326.49	8380	27957	42.46
JCHAC	EQ	14-Feb-2024	1078.90	1088.90	1121.10	1077.20	1116.75	1112.70	1103.74	19902	219.67	4430	7632	38.35
JETAIRWAYS	BZ	14-Feb-2024	50.30	49.20	50.60	49.10	50.00	50.00	49.95	48175	24.06	591	-	-
JETFREIGHT	EQ	14-Feb-2024	14.60	14.50	14.50	14.00	14.35	14.30	14.30	229702	32.84	1521	164593	71.66
JHS	EQ	14-Feb-2024	26.95	26.65	28.00	25.90	25.90	26.45	27.05	540031	146.06	1995	429730	79.58
JINDALPHOT	EQ	14-Feb-2024	596.15	587.00	650.00	584.00	619.00	620.15	625.61	56656	354.44	4353	13074	23.08
JINDALPOLY	EQ	14-Feb-2024	605.75	608.80	664.00	601.00	617.20	618.55	629.47	90248	568.08	7031	23845	26.42
JINDALSAW	EQ	14-Feb-2024	486.70	487.80	503.15	474.55	500.95	498.65	490.48	698594	3426.45	33135	326909	46.80
JINDALSTEL	EQ	14-Feb-2024	736.55	720.00	760.65	720.00	760.00	758.15	745.99	2320373	17309.86	61137	1090189	46.98
JINDRILL	EQ	14-Feb-2024	674.05	689.75	711.95	658.00	705.20	709.15	694.68	25290	175.68	3210	13542	53.55
JINDWORLD	EQ	14-Feb-2024	355.65	348.45	360.50	342.35	347.25	348.80	352.52	219419	773.51	15383	77149	35.16
JIOFIN	EQ	14-Feb-2024	272.75	269.90	275.00	268.55	272.45	273.00	272.14	21374190	58167.19	173404	8488133	39.71
JISLDVREQS	EQ	14-Feb-2024	33.40	33.00	34.80	32.70	34.10	34.25	34.12	57776	19.71	431	36849	63.78
JISLJALEQS	EQ	14-Feb-2024	57.35	56.85	60.75	55.50	59.00	59.15	59.16	5868075	3471.83	17310	2337440	39.83
JITFINFRA	BE	14-Feb-2024	537.15	510.55	549.70	510.55	524.95	533.30	524.30	29296	153.60	520	-	-
JIWANRAM	SM	14-Feb-2024	18.15	18.00	18.45	17.85	17.85	17.85	18.20	36000	6.55	6	18000	50.00
JKCEMENT	EQ	14-Feb-2024	4231.45	4215.00	4247.45	4156.85	4200.00	4190.60	4196.66	102024	4281.60	10275	67881	66.53
JKIL	EQ	14-Feb-2024	597.85	597.85	643.95	594.05	635.00	634.00	630.28	376627	2373.79	28090	142286	37.78
JKLAKSHMI	EQ	14-Feb-2024	886.05	892.00	925.95	880.20	915.50	913.15	909.95	517161	4705.90	32951	208094	40.24
JKPAPER	EQ	14-Feb-2024	390.25	383.65	389.80	378.90	382.00	382.35	385.31	511984	1972.71	14472	282128	55.10
JKTYRE	EQ	14-Feb-2024	468.05	464.75	495.10	460.70	495.10	491.40	480.84	520662	2503.53	32994	204569	39.29
JLHL	EQ	14-Feb-2024	1186.45	1186.00	1234.55	1183.05	1232.00	1221.20	1208.92	115155	1392.14	12696	95472	82.91
JMA	EQ	14-Feb-2024	112.90	114.90	128.65	111.00	120.00	120.20	121.60	170249	207.02	1993	44232	25.98
JMFINANCIL	EQ	14-Feb-2024	98.90	97.95	104.40	97.10	102.70	103.30	102.33	7859986	8042.90	26902	3477635	44.24
JOCIL	EQ	14-Feb-2024	203.75	196.00	208.60	196.00	205.50	206.50	204.31	12007	24.53	521	6876	57.27
JPASSOCIAT	EQ	14-Feb-2024	24.10	23.15	25.30	23.15	25.30	25.30	24.70	14840522	3665.88	13478	8055824	54.28
JPOLYINVST	EQ	14-Feb-2024	660.45	664.75	776.70	651.05	705.00	708.35	723.59	61713	446.55	4775	22055	35.74
JPPOWER	EQ	14-Feb-2024	21.00	19.95	21.70	19.95	21.60	21.35	20.65	215702918	44543.53	126516	64291720	29.81
JSFB	EQ	14-Feb-2024	414.00	396.00	409.00	365.00	367.50	368.15	389.67	5574132	21720.64	87654	3194564	57.31
JSL	EQ	14-Feb-2024	575.20	562.00	584.90	560.10	568.65	568.60	573.48	2459593	14105.30	88902	1320087	53.67
JSLL	SM	14-Feb-2024	881.55	872.00	894.95	860.00	876.65	877.10	879.91	24480	215.40	114	19980	81.62
JSWENERGY	EQ	14-Feb-2024	487.05	474.00	485.70	474.00	479.50	479.70	479.93	2319951	11134.15	48371	949004	40.91
JSWHL	EQ	14-Feb-2024	6181.35	6230.80	6555.00	6102.00	6200.00	6200.00	6394.43	14222	909.42	4955	2908	20.45
JSWINFRA	EQ	14-Feb-2024	216.50	213.90	218.75	211.65	217.75	217.40	216.32	2696734	5833.45	30211	1472662	54.61
JSWSTEEL	EQ	14-Feb-2024	812.65	798.00	815.80	796.55	813.40	813.25	805.17	1546826	12454.56	75235	582372	37.65
JTEKTINDIA	EQ	14-Feb-2024	149.55	150.00	162.00	147.60	149.90	150.20	154.82	779431	1206.68	17279	207521	26.62
JTLIND	EQ	14-Feb-2024	249.45	244.85	254.40	243.05	252.30	252.70	249.50	446995	1115.24	14904	212391	47.52
JUBLFOOD	EQ	14-Feb-2024	471.95	470.00	481.55	464.05	481.00	479.35	469.92	3366103	15817.94	85546	1920435	57.05
JUBLINDS	EQ	14-Feb-2024	729.95	722.05	875.90	706.50	875.90	875.90	832.01	482583	4015.11	26710	134876	27.95
JUBLINGREA	EQ	14-Feb-2024	470.00	466.95	496.00	462.10	487.90	484.40	483.75	930720	4502.32	42338	178443	19.17
JUBLPHARMA	EQ	14-Feb-2024	580.95	575.10	591.90	571.30	584.75	583.75	583.05	190373	1109.96	12800	74035	38.89
JUNIORBEES	EQ	14-Feb-2024	603.47	602.00	613.54	593.00	613.44	611.96	605.24	78304	473.93	5553	38844	49.61
JUSTDIAL	EQ	14-Feb-2024	844.35	840.00	845.55	832.00	840.75	838.60	838.52	101714	852.90	7462	34768	34.18
JWL	EQ	14-Feb-2024	346.40	337.60	355.80	333.40	353.50	350.75	350.05	1008958	3531.81	21611	524160	51.95
JYOTHYLAB	EQ	14-Feb-2024	432.35	432.00	514.90	429.00	477.00	481.60	480.50	9760123	46897.29	211824	1567733	16.06
JYOTICNC	EQ	14-Feb-2024	580.45	582.00	608.50	549.55	585.60	589.40	581.87	1460808	8500.00	38271	471518	32.28
JYOTISTRUC	BE	14-Feb-2024	31.25	29.70	29.70	29.70	29.70	29.70	29.70	894321	265.61	1441	-	-
KABRAEXTRU	EQ	14-Feb-2024	364.00	356.20	385.60	356.20	385.00	384.20	375.24	55453	208.08	5640	29067	52.42
KAJARIACER	EQ	14-Feb-2024	1218.70	1218.70	1242.00	1213.45	1236.05	1237.50	1221.93	433614	5298.46	10463	378398	87.27
KAKATCEM	EQ	14-Feb-2024	229.05	225.20	233.90	224.00	230.80	231.15	229.72	20073	46.11	972	11596	57.77
KALAMANDIR	EQ	14-Feb-2024	240.00	238.00	242.00	236.75	238.05	238.50	238.83	370289	884.36	9884	278725	75.27
KALYANIFRG	BE	14-Feb-2024	413.45	419.95	419.95	400.05	413.90	411.05	408.51	820	3.35	41	-	-
KALYANKJIL	EQ	14-Feb-2024	366.50	362.00	368.60	356.70	363.05	364.25	363.42	1901847	6911.70	52501	686701	36.11
KAMATHOTEL	EQ	14-Feb-2024	295.80	298.00	304.45	292.85	304.00	298.50	299.19	71709	214.55	2171	44167	61.59
KAMDHENU	EQ	14-Feb-2024	546.70	543.00	574.00	533.05	562.00	560.60	554.06	417928	2315.59	4353	66199	15.84
KAMOPAINTS	EQ	14-Feb-2024	210.20	189.20	202.40	189.20	192.00	192.80	192.47	7036017	13542.55	76809	2325727	33.05
KANANIIND	BE	14-Feb-2024	5.95	5.65	5.65	5.65	5.65	5.65	5.65	233256	13.18	1026	-	-
KANDARP	SM	14-Feb-2024	28.95	28.90	28.95	28.90	28.95	28.95	28.93	8000	2.31	2	8000	100.00
KANORICHEM	EQ	14-Feb-2024	125.15	124.50	127.65	120.00	123.90	123.85	123.52	80769	99.77	1369	33546	41.53
KANPRPLA	EQ	14-Feb-2024	105.10	103.15	109.95	102.00	108.85	108.35	107.46	23341	25.08	886	8952	38.35
KANSAINER	EQ	14-Feb-2024	314.50	313.05	314.50	304.00	305.45	304.85	306.72	397205	1218.29	12368	254485	64.07
KAPSTON	EQ	14-Feb-2024	243.10	243.35	244.00	234.40	238.60	240.95	240.08	4903	11.77	160	3742	76.32
KARMAENG	BE	14-Feb-2024	87.80	86.05	86.05	86.05	86.05	86.05	86.05	1065	0.92	12	-	-
KARNIKA	SM	14-Feb-2024	141.75	139.10	148.80	139.00	148.80	148.80	144.18	180800	260.69	67	160000	88.50
KARURVYSYA	EQ	14-Feb-2024	177.65	175.00	185.00	173.60	183.50	182.80	180.22	4920249	8867.15	43464	1974154	40.12
KAUSHALYA	BE	14-Feb-2024	1007.25	987.10	987.10	987.10	987.10	987.10	987.10	8	0.08	4	-	-
KAVVERITEL	BE	14-Feb-2024	15.90	15.60	15.60	15.60	15.60	15.60	15.60	10666	1.66	37	-	-
KAYA	EQ	14-Feb-2024	342.00	335.00	375.20	335.00	372.65	370.65	362.71	50279	182.36	3213	29064	57.81
KAYNES	EQ	14-Feb-2024	2905.40	2896.00	2896.00	2830.00	2840.00	2842.45	2851.54	95189	2714.35	15835	66787	70.16
KBCGLOBAL	EQ	14-Feb-2024	2.05	2.05	2.10	1.95	2.05	2.05	2.04	10212512	207.99	3504	4852433	47.51
KCEIL	SM	14-Feb-2024	311.30	311.00	315.95	305.00	305.10	305.10	310.26	34000	105.49	17	18000	52.94
KCK	ST	14-Feb-2024	66.30	63.00	69.50	63.00	69.50	68.75	66.66	36000	24.00	9	32000	88.89
KCP	EQ	14-Feb-2024	206.75	204.15	229.75	201.85	222.20	220.00	220.73	4518943	9974.50	73328	849069	18.79
KCPSUGIND	EQ	14-Feb-2024	38.10	37.20	43.50	37.20	42.00	42.05	41.97	3611138	1515.42	15885	944997	26.17
KDDL	EQ	14-Feb-2024	2477.45	2480.00	2650.00	2430.00	2650.00	2596.60	2559.97	20141	515.60	6287	12414	61.64
KDL	SM	14-Feb-2024	942.90	927.00	990.00	906.55	989.00	989.25	963.41	10000	96.34	25	8000	80.00
KEC	EQ	14-Feb-2024	672.70	660.00	699.00	652.70	693.50	695.65	687.24	668545	4594.53	29593	315294	47.16
KECL	EQ	14-Feb-2024	120.65	116.00	132.45	116.00	127.00	127.30	127.35	1306907	1664.40	20656	405114	31.00
KEEPLEARN	BE	14-Feb-2024	5.90	5.85	5.85	5.80	5.80	5.80	5.82	3112	0.18	12	-	-
KEI	EQ	14-Feb-2024	3305.25	3250.00	3319.95	3201.00	3295.00	3307.90	3299.74	90283	2979.10	16202	45536	50.44
KEL	SM	14-Feb-2024	210.00	210.10	228.00	210.10	228.00	225.95	220.29	16800	37.01	14	15600	92.86
KELLTONTEC	EQ	14-Feb-2024	96.50	92.55	94.50	90.05	93.80	93.55	93.16	1302854	1213.78	12043	553546	42.49
KERNEX	BE	14-Feb-2024	617.85	617.85	638.80	586.95	619.00	610.10	600.96	51253	308.01	595	-	-
KESORAMIND	EQ	14-Feb-2024	168.35	167.95	168.05	165.50	167.00	167.20	166.73	793909	1323.69	19989	471879	59.44
KEYFINSERV	EQ	14-Feb-2024	182.90	179.00	195.50	169.25	188.40	189.50	184.55	48412	89.35	2188	19244	39.75
KFINTECH	EQ	14-Feb-2024	621.25	611.30	636.90	603.95	632.80	627.20	626.87	148606	931.56	14372	46900	31.56
KHADIM	EQ	14-Feb-2024	365.20	354.00	369.75	354.00	362.00	362.35	364.81	26208	95.61	766	17132	65.37
KHAICHEM	EQ	14-Feb-2024	71.60	71.95	75.50	70.85	74.10	74.45	74.07	512372	379.53	5349	158642	30.96
KHAITANLTD	EQ	14-Feb-2024	63.35	64.70	67.40	63.60	65.35	64.55	65.26	8517	5.56	270	5022	58.96
KHANDSE	EQ	14-Feb-2024	29.65	29.65	31.00	29.10	30.40	30.05	29.89	19849	5.93	121	15466	77.92
KHFM	SM	14-Feb-2024	52.00	52.80	52.80	51.00	51.90	51.90	51.42	65100	33.48	21	52700	80.95
KICL	EQ	14-Feb-2024	3566.50	3521.00	3657.60	3480.80	3650.00	3648.25	3621.40	3416	123.71	1228	1840	53.86
KILITCH	EQ	14-Feb-2024	406.95	400.00	405.85	390.00	394.10	399.00	398.87	12346	49.24	488	8058	65.27
KIMS	EQ	14-Feb-2024	2184.10	2149.95	2180.95	2121.00	2179.00	2163.40	2152.83	74136	1596.02	9712	56351	76.01
KINGFA	EQ	14-Feb-2024	1919.60	1900.00	1958.35	1860.35	1950.00	1949.90	1939.00	4779	92.66	917	3284	68.72
KIOCL	EQ	14-Feb-2024	406.30	398.05	443.45	395.05	429.50	432.10	431.04	1767714	7619.61	78900	264496	14.96
KIRIINDUS	EQ	14-Feb-2024	377.35	374.00	381.50	371.05	375.10	376.80	376.50	116159	437.34	7482	40177	34.59
KIRLOSBROS	EQ	14-Feb-2024	958.70	948.90	958.70	892.20	918.00	914.40	920.42	144701	1331.85	19574	55512	38.36
KIRLOSENG	EQ	14-Feb-2024	817.05	804.00	868.00	801.05	866.00	863.10	844.37	270228	2281.72	25796	90083	33.34
KIRLOSIND	EQ	14-Feb-2024	3945.40	3955.00	4074.00	3943.10	4065.00	4060.05	4027.15	4137	166.60	594	3195	77.23
KIRLPNU	EQ	14-Feb-2024	685.45	685.45	687.70	670.00	673.45	676.75	681.60	71760	489.12	11099	48869	68.10
KITEX	EQ	14-Feb-2024	249.80	248.55	259.65	246.30	256.70	257.30	254.94	175500	447.42	8535	70192	40.00
KKCL	EQ	14-Feb-2024	741.25	737.75	750.05	734.00	745.00	742.65	742.46	100812	748.49	2331	92093	91.35
KLL	SM	14-Feb-2024	88.50	85.70	92.00	85.00	89.00	90.20	89.45	33600	30.05	21	25600	76.19
KMSUGAR	EQ	14-Feb-2024	33.35	33.45	35.20	32.80	35.00	35.00	34.47	521753	179.84	4581	212334	40.70
KNAGRI	SM	14-Feb-2024	134.00	133.10	139.00	133.00	139.00	139.00	134.88	6400	8.63	7	5600	87.50
KNRCON	EQ	14-Feb-2024	259.90	258.45	274.80	257.50	271.00	270.70	267.71	773485	2070.72	16497	387305	50.07
KODYTECH	SM	14-Feb-2024	944.10	921.10	991.30	911.00	991.30	991.30	951.06	15200	144.56	19	11200	73.68
KOHINOOR	BE	14-Feb-2024	40.45	39.75	42.45	38.50	42.25	42.15	41.11	75392	30.99	699	-	-
KOKUYOCMLN	EQ	14-Feb-2024	131.55	131.00	132.40	128.00	129.65	130.25	130.06	89133	115.93	2844	51272	57.52
KOLTEPATIL	EQ	14-Feb-2024	479.95	470.00	494.00	470.00	483.00	482.40	484.22	150381	728.18	23573	71390	47.47
KONSTELEC	SM	14-Feb-2024	252.60	240.00	256.50	236.50	247.00	247.05	247.31	126000	311.61	63	80000	63.49
KONTOR	SM	14-Feb-2024	80.10	80.05	80.05	79.95	79.95	79.95	80.00	3600	2.88	3	2400	66.67
KOPRAN	EQ	14-Feb-2024	253.30	250.00	259.40	250.00	256.90	257.25	255.38	196435	501.66	8184	69414	35.34
KORE	SM	14-Feb-2024	393.00	400.00	410.00	400.00	410.00	410.00	404.03	2500	10.10	3	2500	100.00
KOTAKALPHA	EQ	14-Feb-2024	44.60	44.30	44.48	43.49	44.34	44.28	43.93	470968	206.89	2851	317812	67.48
KOTAKBANK	EQ	14-Feb-2024	1737.15	1723.65	1764.80	1712.15	1746.20	1748.95	1743.15	3850323	67116.72	178386	1291029	33.53
KOTAKBKETF	EQ	14-Feb-2024	464.09	463.44	470.84	457.76	468.99	467.52	466.52	43310	202.05	515	29107	67.21
KOTAKCONS	EQ	14-Feb-2024	97.51	97.00	98.40	96.70	98.40	97.71	97.01	1411	1.37	36	390	27.64
KOTAKGOLD	EQ	14-Feb-2024	52.98	52.70	52.70	52.10	52.33	52.30	52.30	152976	80.01	1181	103200	67.46
KOTAKIT	EQ	14-Feb-2024	40.17	39.54	40.47	39.22	39.75	39.75	39.54	55914	22.11	470	26315	47.06
KOTAKLIQ	EQ	14-Feb-2024	1000.00	999.99	999.99	999.99	999.99	999.99	999.99	13	0.13	1	13	100.00
KOTAKLOVOL	EQ	14-Feb-2024	18.18	18.54	18.54	18.07	18.24	18.23	18.23	111298	20.29	125	106263	95.48
KOTAKMID50	EQ	14-Feb-2024	138.47	138.47	139.59	135.92	139.59	139.39	137.93	9933	13.70	248	6492	65.36
KOTAKMNC	EQ	14-Feb-2024	24.68	24.57	25.00	24.39	24.95	24.97	24.72	13472	3.33	93	7057	52.38
KOTAKNIFTY	EQ	14-Feb-2024	234.31	233.50	235.81	232.39	235.81	235.39	234.71	30504	71.60	426	21250	69.66
KOTAKNV20	EQ	14-Feb-2024	138.04	137.99	138.67	135.28	138.10	138.44	137.23	19058	26.15	241	11668	61.22
KOTAKPSUBK	EQ	14-Feb-2024	667.55	664.99	691.10	652.00	683.05	687.63	677.82	59193	401.22	1026	20214	34.15
KOTAKSILVE	EQ	14-Feb-2024	70.77	69.35	70.49	68.66	68.79	68.77	68.93	42419	29.24	395	37612	88.67
KOTARISUG	EQ	14-Feb-2024	59.40	58.70	63.00	58.15	62.25	62.30	61.77	340180	210.13	3715	134197	39.45
KOTHARIPET	EQ	14-Feb-2024	121.80	121.80	128.50	121.00	124.20	124.65	125.24	150808	188.88	3928	73890	49.00
KOTHARIPRO	EQ	14-Feb-2024	143.20	141.70	148.90	140.70	148.15	147.00	144.57	11785	17.04	1094	4221	35.82
KOTYARK	SM	14-Feb-2024	1205.85	1161.00	1210.00	1161.00	1187.00	1189.15	1188.81	7800	92.73	36	5800	74.36
KPIGREEN	EQ	14-Feb-2024	1912.05	1822.00	2007.65	1816.45	2007.65	2007.65	1925.08	553265	10650.81	39310	226061	40.86
KPIL	EQ	14-Feb-2024	900.05	900.00	1041.00	900.00	985.50	991.95	998.19	3972711	39655.18	165547	557428	14.03
KPITTECH	EQ	14-Feb-2024	1588.60	1555.05	1646.00	1555.05	1633.10	1637.40	1614.55	1125325	18168.93	81681	357682	31.78
KPRMILL	EQ	14-Feb-2024	736.30	722.25	742.25	722.25	727.00	729.35	730.07	138792	1013.28	16240	80690	58.14
KRBL	EQ	14-Feb-2024	338.50	334.95	339.95	332.00	338.00	337.10	336.80	247185	832.52	11973	126356	51.12
KREBSBIO	EQ	14-Feb-2024	71.90	72.00	73.95	72.00	73.35	73.60	73.26	4386	3.21	119	3385	77.18
KRIDHANINF	BE	14-Feb-2024	4.80	4.85	5.00	4.60	5.00	5.00	4.86	83423	4.06	142	-	-
KRISHANA	EQ	14-Feb-2024	212.35	214.00	219.90	206.55	212.50	211.30	212.05	52432	111.18	1945	34240	65.30
KRISHCA	SM	14-Feb-2024	251.00	252.50	256.80	240.10	241.95	240.65	247.38	33000	81.64	56	26500	80.30
KRISHIVAL	SM	14-Feb-2024	259.35	265.85	265.85	265.85	265.85	265.85	265.85	500	1.33	1	500	100.00
KRISHNADEF	SM	14-Feb-2024	355.55	353.10	368.45	353.10	365.00	364.60	363.74	12000	43.65	18	7000	58.33
KRITI	EQ	14-Feb-2024	151.85	150.95	157.40	147.55	154.00	152.85	153.97	201598	310.39	11065	79587	39.48
KRITIKA	BE	14-Feb-2024	14.90	15.15	15.15	15.15	15.15	15.15	15.15	599323	90.80	855	-	-
KRITINUT	EQ	14-Feb-2024	106.95	102.00	112.40	102.00	111.90	111.45	108.70	60248	65.49	1361	28591	47.46
KRSNAA	EQ	14-Feb-2024	702.15	699.00	701.75	688.05	695.00	693.40	694.12	38370	266.33	4223	20765	54.12
KSB	EQ	14-Feb-2024	3774.95	3770.00	3947.40	3720.00	3811.00	3855.50	3882.78	78332	3041.46	20561	15056	19.22
KSCL	EQ	14-Feb-2024	659.35	659.00	666.00	657.00	666.00	662.35	661.61	55152	364.89	5519	32774	59.42
KSHITIJPOL	BE	14-Feb-2024	6.30	6.40	6.40	6.10	6.35	6.35	6.33	150980	9.55	411	-	-
KSL	EQ	14-Feb-2024	770.80	765.00	801.05	758.70	775.60	784.55	783.16	405310	3174.21	24159	190652	47.04
KSOLVES	EQ	14-Feb-2024	1185.15	1170.00	1215.95	1169.00	1208.00	1204.55	1198.64	13638	163.47	3543	7559	55.43
KTKBANK	EQ	14-Feb-2024	241.75	238.95	245.35	237.25	243.90	243.45	242.01	646449	1564.49	14523	252050	38.99
KUANTUM	EQ	14-Feb-2024	156.90	153.05	159.55	153.05	159.00	159.00	157.79	91350	144.15	4484	42167	46.16
L&TFH	EQ	14-Feb-2024	170.60	168.85	172.85	167.10	172.45	172.10	170.31	2581597	4396.64	25126	895946	34.71
LAGNAM	EQ	14-Feb-2024	145.05	136.20	139.95	125.25	126.10	126.70	131.07	546401	716.15	6004	284512	52.07
LAL	BE	14-Feb-2024	426.40	441.95	447.70	426.40	435.00	433.15	440.28	32069	141.19	1138	-	-
LALPATHLAB	EQ	14-Feb-2024	2477.05	2445.20	2495.00	2420.10	2465.00	2454.75	2443.78	86092	2103.90	15517	35397	41.12
LAMBODHARA	EQ	14-Feb-2024	157.45	162.00	184.80	157.55	179.75	179.95	179.92	405010	728.69	8337	79178	19.55
LANDMARK	EQ	14-Feb-2024	718.95	718.95	745.35	718.95	735.50	741.10	738.56	59943	442.72	8690	31913	53.24
LAOPALA	EQ	14-Feb-2024	360.95	350.00	350.80	335.30	339.85	339.80	344.27	674481	2322.05	25186	352225	52.22
LASA	EQ	14-Feb-2024	30.20	29.25	31.25	29.00	30.15	30.35	30.20	145418	43.91	862	63260	43.50
LATENTVIEW	EQ	14-Feb-2024	511.70	496.00	526.75	496.00	523.75	521.10	515.94	1085999	5603.09	38582	350861	32.31
LATTEYS	BE	14-Feb-2024	18.50	17.80	18.75	17.75	18.45	18.45	18.44	74483	13.74	569	-	-
LAURUSLABS	EQ	14-Feb-2024	392.40	390.50	394.50	387.50	392.05	391.75	390.63	699188	2731.24	11240	364423	52.12
LAWSIKHO	SM	14-Feb-2024	309.75	305.00	308.00	294.30	300.95	297.50	299.23	56000	167.57	52	41000	73.21
LAXMICOT	EQ	14-Feb-2024	30.50	29.35	29.85	28.20	28.40	28.80	28.87	92140	26.60	587	48366	52.49
LAXMIMACH	EQ	14-Feb-2024	13948.90	13710.00	14100.05	13674.10	13870.00	13931.55	13846.67	5591	774.17	1772	3106	55.55
LCCINFOTEC	BE	14-Feb-2024	3.00	3.10	3.10	2.85	2.95	3.00	2.97	96230	2.86	355	-	-
LEMERITE	SM	14-Feb-2024	59.00	58.90	58.90	56.80	56.80	56.80	57.39	20800	11.94	13	12800	61.54
LEMONTREE	EQ	14-Feb-2024	128.80	127.75	136.95	126.35	135.85	135.60	132.34	3129366	4141.37	28901	1270747	40.61
LEXUS	EQ	14-Feb-2024	40.90	40.90	41.45	39.15	40.35	40.35	40.51	17574	7.12	161	12428	70.72
LFIC	EQ	14-Feb-2024	192.30	186.30	228.80	186.30	220.00	221.90	218.01	77164	168.23	2423	21120	27.37
LGBBROSLTD	EQ	14-Feb-2024	1177.75	1183.65	1183.65	1136.00	1145.40	1145.80	1154.13	66532	767.87	11407	34540	51.91
LGBFORGE	EQ	14-Feb-2024	12.15	11.80	12.75	11.65	12.65	12.60	12.29	491380	60.41	1350	225101	45.81
LGHL	EQ	14-Feb-2024	180.00	179.95	180.00	179.95	180.00	180.00	179.99	189	0.34	6	189	100.00
LIBAS	EQ	14-Feb-2024	22.05	21.05	23.70	20.90	23.30	23.25	22.75	303925	69.14	1211	172358	56.71
LIBERTSHOE	BE	14-Feb-2024	317.80	305.00	325.00	304.00	324.95	324.35	318.13	38494	122.46	504	-	-
LICHSGFIN	EQ	14-Feb-2024	631.00	621.00	640.65	619.00	638.95	636.60	629.53	1260746	7936.72	28625	585582	46.45
LICI	EQ	14-Feb-2024	1011.45	1000.00	1078.50	990.00	1077.00	1070.50	1043.33	9358003	97634.64	196006	2416644	25.82
LICMFGOLD	EQ	14-Feb-2024	5675.00	5660.05	5660.05	5587.60	5600.00	5604.50	5621.22	197	11.07	88	167	84.77
LICNETFGSC	EQ	14-Feb-2024	24.86	24.99	24.99	24.76	24.81	24.79	24.83	4963	1.23	167	3904	78.66
LICNETFN50	EQ	14-Feb-2024	236.63	235.06	237.38	234.67	237.38	237.38	235.20	160	0.38	16	148	92.50
LICNETFSEN	EQ	14-Feb-2024	778.00	779.51	779.51	779.51	779.51	779.51	779.51	10	0.08	1	10	100.00
LICNFNHGP	EQ	14-Feb-2024	238.02	234.99	239.65	234.08	239.55	239.47	235.62	4016	9.46	110	31	0.77
LIKHITHA	EQ	14-Feb-2024	253.65	250.00	265.00	249.00	262.50	261.15	260.52	204125	531.78	8545	91904	45.02
LINC	EQ	14-Feb-2024	521.35	521.00	556.00	504.80	547.00	545.70	540.80	48070	259.96	7308	16941	35.24
LINCOLN	EQ	14-Feb-2024	637.15	631.10	653.00	630.00	650.25	648.85	641.56	41755	267.88	4865	20139	48.23
LINDEINDIA	EQ	14-Feb-2024	5479.75	5539.95	5645.30	5479.80	5561.00	5544.65	5584.68	35227	1967.32	7145	10875	30.87
LIQUID	EQ	14-Feb-2024	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	131434	1314.34	125	116872	88.92
LIQUIDBEES	EQ	14-Feb-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2365594	23655.94	11581	1388821	58.71
LIQUIDCASE	EQ	14-Feb-2024	100.56	100.58	100.60	100.58	100.60	100.59	100.60	853384	858.50	472	833762	97.70
LIQUIDETF	EQ	14-Feb-2024	999.99	998.99	1000.01	998.99	999.99	999.99	1000.00	935684	9356.83	444	798888	85.38
LIQUIDIETF	EQ	14-Feb-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	1305196	13051.96	1449	818818	62.74
LIQUIDSBI	EQ	14-Feb-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	999.99	898	8.98	19	740	82.41
LLOYDS	SM	14-Feb-2024	85.00	82.00	82.05	82.00	82.05	82.05	82.02	3000	2.46	2	3000	100.00
LLOYDSENGG	EQ	14-Feb-2024	50.00	49.40	51.60	48.35	49.50	49.45	49.82	2997850	1493.58	11008	1744441	58.19
LLOYDSME	EQ	14-Feb-2024	531.95	529.85	540.05	525.90	536.00	532.25	531.22	196187	1042.18	11229	89594	45.67
LODHA	EQ	14-Feb-2024	1042.55	1045.00	1105.00	1042.55	1089.35	1095.50	1087.20	628612	6834.25	39611	353222	56.19
LOKESHMACH	EQ	14-Feb-2024	357.75	355.45	364.50	344.90	364.30	362.10	355.83	35366	125.84	3251	17157	48.51
LORDSCHLO	EQ	14-Feb-2024	131.15	131.80	134.80	130.00	133.95	132.90	132.04	9945	13.13	494	6815	68.53
LOTUSEYE	EQ	14-Feb-2024	69.35	72.00	72.00	67.60	69.00	68.50	68.27	48472	33.09	549	33601	69.32
LOVABLE	EQ	14-Feb-2024	135.40	135.00	144.50	134.05	141.75	140.80	140.66	33454	47.06	831	15192	45.41
LOWVOL	EQ	14-Feb-2024	179.75	179.80	180.00	177.68	180.00	180.00	177.90	689	1.23	20	540	78.37
LOWVOLIETF	EQ	14-Feb-2024	192.85	198.65	198.65	191.00	194.10	193.87	192.69	106744	205.68	605	87569	82.04
LOYALTEX	EQ	14-Feb-2024	650.00	645.00	658.00	612.05	658.00	634.70	633.57	2039	12.92	230	1433	70.28
LPDC	EQ	14-Feb-2024	9.80	9.70	9.95	9.10	9.70	9.75	9.66	177575	17.15	670	86255	48.57
LRRPL	SM	14-Feb-2024	34.35	32.55	36.90	32.55	36.90	36.90	34.73	24000	8.34	8	21000	87.50
LT	EQ	14-Feb-2024	3321.50	3290.05	3316.95	3263.05	3312.95	3309.00	3287.26	2502138	82251.70	216456	1703191	68.07
LTFOODS	EQ	14-Feb-2024	179.45	177.95	183.55	177.00	182.65	182.55	180.57	552109	996.93	18431	233805	42.35
LTGILTBEES	EQ	14-Feb-2024	25.19	25.19	25.19	25.12	25.16	25.15	25.15	1014925	255.28	620	854315	84.18
LTIM	EQ	14-Feb-2024	5557.15	5479.95	5517.00	5404.65	5516.75	5505.15	5467.20	332342	18169.80	40373	181882	54.73
LTTS	EQ	14-Feb-2024	5615.20	5531.00	5540.00	5290.00	5425.00	5402.75	5365.61	365547	19613.82	41111	90441	24.74
LUMAXIND	EQ	14-Feb-2024	2225.15	2226.00	2349.00	2207.15	2296.00	2298.50	2289.75	10110	231.49	2495	5480	54.20
LUMAXTECH	EQ	14-Feb-2024	416.60	419.00	462.00	410.05	460.05	451.25	440.06	1210616	5327.48	63236	426399	35.22
LUPIN	EQ	14-Feb-2024	1608.75	1608.95	1618.60	1589.55	1618.00	1611.75	1603.12	866097	13884.61	46853	397852	45.94
LUXIND	EQ	14-Feb-2024	1202.15	1199.00	1205.20	1181.05	1190.00	1188.25	1193.89	48809	582.73	6553	29720	60.89
LXCHEM	EQ	14-Feb-2024	255.65	254.00	261.15	252.40	256.80	257.80	257.33	332096	854.58	13582	136344	41.06
LYKALABS	EQ	14-Feb-2024	127.30	126.05	127.45	123.80	125.10	125.60	125.46	68622	86.09	976	38816	56.56
LYPSAGEMS	EQ	14-Feb-2024	8.00	7.60	7.60	7.60	7.60	7.60	7.60	143404	10.90	170	143404	100.00
M&M	EQ	14-Feb-2024	1646.75	1631.00	1679.65	1623.90	1662.00	1657.05	1650.42	4368695	72101.83	184976	1883538	43.11
M&MFIN	EQ	14-Feb-2024	286.55	282.00	291.15	280.90	290.00	289.00	287.68	3189008	9174.24	39389	1679541	52.67
M&MFIN	N2	14-Feb-2024	1078.15	1077.00	1081.00	1077.00	1081.00	1080.96	1079.49	808	8.72	6	630	77.97
MAANALU	EQ	14-Feb-2024	160.80	164.40	175.00	158.55	169.80	171.90	167.75	464210	778.72	19021	265433	57.18
MACPOWER	BE	14-Feb-2024	941.55	922.75	922.75	922.75	922.75	922.75	922.75	4038	37.26	93	-	-
MADHAV	BE	14-Feb-2024	54.70	54.70	55.25	54.00	55.00	54.60	54.48	11623	6.33	96	-	-
MADHAVBAUG	SM	14-Feb-2024	191.00	191.50	198.95	191.50	194.50	194.50	195.58	3200	6.26	8	2000	62.50
MADHUCON	BE	14-Feb-2024	9.95	9.90	9.90	9.75	9.75	9.75	9.75	28272	2.76	61	-	-
MADHUSUDAN	SM	14-Feb-2024	111.85	112.75	121.70	108.00	121.00	117.10	113.62	140000	159.06	51	90000	64.29
MADRASFERT	EQ	14-Feb-2024	98.10	97.00	99.40	94.20	97.15	97.25	97.42	706150	687.93	7959	212387	30.08
MAFANG	EQ	14-Feb-2024	80.81	80.48	80.48	79.30	80.31	79.85	79.83	662682	529.04	8382	389395	58.76
MAGADSUGAR	EQ	14-Feb-2024	647.75	644.50	681.40	633.00	635.00	640.00	657.41	79399	521.97	10128	23454	29.54
MAGNUM	EQ	14-Feb-2024	64.20	64.60	67.00	62.95	63.75	64.90	64.77	131848	85.40	807	89377	67.79
MAGNUM-RE	BE	14-Feb-2024	6.00	5.90	6.50	5.60	5.70	5.85	5.87	48270	2.83	207	-	-
MAGSON	SM	14-Feb-2024	120.45	116.10	116.10	114.50	114.50	114.50	115.28	12000	13.83	5	12000	100.00
MAHABANK	EQ	14-Feb-2024	58.00	56.10	60.30	55.75	59.95	59.95	58.58	53944927	31602.04	80293	9431460	17.48
MAHAPEXLTD	EQ	14-Feb-2024	140.95	138.05	140.00	135.80	137.00	137.00	138.24	6642	9.18	326	3266	49.17
MAHASTEEL	BE	14-Feb-2024	120.20	117.00	125.05	114.20	124.00	122.25	115.77	44244	51.22	351	-	-
MAHEPC	EQ	14-Feb-2024	137.50	136.75	141.50	135.30	140.50	139.95	138.74	58893	81.71	1959	27653	46.95
MAHESHWARI	EQ	14-Feb-2024	73.30	72.10	75.00	71.10	73.50	74.15	72.88	15171	11.06	188	10249	67.56
MAHICKRA	SM	14-Feb-2024	145.80	141.30	152.80	140.50	152.80	148.90	144.48	15000	21.67	9	12000	80.00
MAHKTECH	EQ	14-Feb-2024	12.83	12.78	12.84	12.65	12.71	12.69	12.74	812723	103.53	1862	638393	78.55
MAHLIFE	EQ	14-Feb-2024	562.70	555.45	566.95	553.20	560.00	558.15	560.97	150385	843.62	7820	63881	42.48
MAHLOG	EQ	14-Feb-2024	379.60	375.00	381.70	370.60	376.50	375.25	375.71	164021	616.25	8562	82571	50.34
MAHSCOOTER	EQ	14-Feb-2024	7480.45	7481.65	7517.75	7410.25	7427.40	7452.05	7455.76	1753	130.70	886	853	48.66
MAHSEAMLES	EQ	14-Feb-2024	965.45	945.45	958.55	891.00	908.80	902.60	917.54	357257	3277.98	33065	230479	64.51
MAITHANALL	EQ	14-Feb-2024	1019.95	1001.10	1043.00	1001.10	1036.40	1031.70	1025.52	33766	346.28	5001	12562	37.20
MAITREYA	SM	14-Feb-2024	176.90	176.95	184.90	176.95	176.95	176.95	180.28	19200	34.61	12	16000	83.33
MAKEINDIA	EQ	14-Feb-2024	115.18	118.65	118.65	114.11	116.48	116.26	115.94	22890	26.54	229	19920	87.02
MAKS	ST	14-Feb-2024	87.90	87.90	87.90	87.90	87.90	87.90	87.90	49500	43.51	3	49500	100.00
MAL	SM	14-Feb-2024	47.60	46.70	47.60	46.70	47.60	47.60	47.08	14400	6.78	9	9600	66.67
MALLCOM	EQ	14-Feb-2024	934.35	934.35	955.65	918.00	924.50	926.95	926.99	17315	160.51	2320	10776	62.24
MALUPAPER	BE	14-Feb-2024	47.50	47.00	49.70	45.20	49.65	49.45	47.60	26213	12.48	250	-	-
MANAKALUCO	BE	14-Feb-2024	32.75	31.15	34.35	31.15	34.35	34.30	32.70	97071	31.74	673	-	-
MANAKCOAT	EQ	14-Feb-2024	34.45	34.05	36.80	34.05	34.90	35.15	35.58	146778	52.22	1304	74400	50.69
MANAKSIA	EQ	14-Feb-2024	112.75	112.50	117.45	110.45	115.15	115.95	115.25	221655	255.45	3639	96439	43.51
MANAKSTEEL	BE	14-Feb-2024	75.90	72.10	79.65	72.10	79.65	79.65	74.25	119083	88.42	780	-	-
MANALIPETC	EQ	14-Feb-2024	68.85	68.00	72.40	68.00	72.25	72.05	70.88	1119948	793.81	7138	405568	36.21
MANAPPURAM	EQ	14-Feb-2024	177.60	175.00	183.25	170.05	182.15	182.55	177.72	6580283	11694.45	34341	2355338	35.79
MANGALAM	EQ	14-Feb-2024	106.70	106.65	117.00	104.80	113.80	115.30	111.60	181154	202.16	1692	75850	41.87
MANGCHEFER	EQ	14-Feb-2024	117.65	115.05	118.90	113.50	115.50	115.00	116.23	840273	976.64	8190	445121	52.97
MANGLMCEM	EQ	14-Feb-2024	621.60	626.80	667.90	610.50	649.00	649.35	649.20	154961	1006.01	18215	47444	30.62
MANINDS	BE	14-Feb-2024	392.45	390.00	396.00	376.00	396.00	394.35	392.23	81067	317.97	1150	-	-
MANINFRA	EQ	14-Feb-2024	212.85	210.00	224.90	209.60	222.00	222.90	219.77	563412	1238.22	13316	327202	58.08
MANKIND	EQ	14-Feb-2024	2176.50	2161.00	2219.95	2126.00	2187.00	2200.30	2182.52	410378	8956.57	30868	303282	73.90
MANOMAY	BE	14-Feb-2024	192.90	190.00	192.50	183.60	190.00	186.05	189.11	2369	4.48	57	-	-
MANORAMA	EQ	14-Feb-2024	1791.45	1780.00	1887.00	1758.35	1882.00	1862.45	1826.28	6603	120.59	1637	3568	54.04
MANORG	EQ	14-Feb-2024	351.85	345.00	358.00	345.00	357.65	355.90	353.16	6297	22.24	683	3195	50.74
MANUGRAPH	BE	14-Feb-2024	25.60	25.60	26.75	24.60	26.00	26.20	25.86	44899	11.61	214	-	-
MANYAVAR	EQ	14-Feb-2024	955.30	955.30	983.30	950.05	975.95	974.90	972.46	196038	1906.39	19967	99075	50.54
MAPMYINDIA	EQ	14-Feb-2024	1821.05	1801.00	1872.00	1795.00	1864.00	1868.55	1842.65	55269	1018.41	8229	25948	46.95
MARALOVER	EQ	14-Feb-2024	78.70	79.95	79.95	76.55	79.60	78.50	78.59	39269	30.86	561	24460	62.29
MARATHON	EQ	14-Feb-2024	372.25	370.00	381.95	358.35	373.00	376.40	369.57	97897	361.80	8910	54121	55.28
MARCO	SM	14-Feb-2024	53.75	52.75	54.00	52.75	54.00	54.00	53.38	6000	3.20	2	6000	100.00
MARICO	EQ	14-Feb-2024	525.15	515.50	527.90	515.50	525.05	527.00	525.64	1311331	6892.92	21353	1065069	81.22
MARINE	EQ	14-Feb-2024	102.55	101.40	107.65	97.45	97.45	100.20	102.70	593195	609.21	2664	355544	59.94
MARINETRAN	SM	14-Feb-2024	35.70	36.00	36.00	34.55	35.00	35.00	35.02	20000	7.00	5	12000	60.00
MARKSANS	EQ	14-Feb-2024	157.95	156.60	162.50	155.00	158.00	158.60	158.35	2035910	3223.77	26765	917828	45.08
MARSHALL	EQ	14-Feb-2024	41.25	41.25	41.80	39.75	40.55	40.75	40.97	48789	19.99	520	25853	52.99
MARUTI	EQ	14-Feb-2024	10794.50	10705.00	11050.00	10703.40	11040.00	11027.95	10907.02	354676	38684.59	54121	177113	49.94
MASFIN	EQ	14-Feb-2024	973.55	972.00	998.95	969.85	998.75	987.85	985.32	35854	353.28	3434	18612	51.91
MASPTOP50	EQ	14-Feb-2024	37.69	37.69	37.78	37.26	37.67	37.39	37.45	107330	40.19	1043	80451	74.96
MASTEK	EQ	14-Feb-2024	2874.50	2836.00	2870.80	2795.55	2820.00	2815.55	2822.97	38490	1086.56	7741	17386	45.17
MATRIMONY	EQ	14-Feb-2024	531.10	528.40	541.00	526.90	535.30	534.20	533.99	37879	202.27	1648	28841	76.14
MAWANASUG	EQ	14-Feb-2024	100.35	100.00	105.55	97.95	102.95	102.75	102.87	222536	228.93	3650	83852	37.68
MAXESTATES	EQ	14-Feb-2024	270.95	270.95	277.20	264.45	269.15	272.15	270.53	102984	278.61	5911	65853	63.94
MAXHEALTH	EQ	14-Feb-2024	899.10	896.55	896.55	860.50	871.50	879.70	871.48	2925047	25491.18	64662	2237739	76.50
MAXIND	BE	14-Feb-2024	195.50	191.90	195.00	185.95	195.00	193.35	190.21	34338	65.32	708	-	-
MAXPOSURE	SM	14-Feb-2024	98.15	95.10	102.80	94.00	94.00	94.55	97.87	300000	293.60	74	96000	32.00
MAYURUNIQ	EQ	14-Feb-2024	512.40	515.95	528.20	509.10	513.00	514.00	515.54	80051	412.70	8368	43604	54.47
MAZDA	EQ	14-Feb-2024	1523.25	1455.00	1483.55	1425.00	1425.00	1433.35	1450.45	30716	445.52	7093	13167	42.87
MAZDOCK	EQ	14-Feb-2024	2147.20	2129.05	2192.00	2101.05	2158.00	2158.55	2154.51	795761	17144.79	59806	193145	24.27
MBAPL	EQ	14-Feb-2024	246.35	247.95	249.95	244.40	247.50	246.20	247.25	11999	29.67	740	9020	75.17
MBECL	BE	14-Feb-2024	5.65	5.40	5.40	5.40	5.40	5.40	5.40	42923	2.32	70	-	-
MBLINFRA	BE	14-Feb-2024	51.40	50.40	52.00	50.40	51.00	51.00	50.77	45999	23.35	109	-	-
MCDOWELL-N	EQ	14-Feb-2024	1113.45	1113.00	1132.00	1104.10	1132.00	1129.10	1124.47	965064	10851.89	43489	606252	62.82
MCL	BE	14-Feb-2024	37.10	36.45	37.95	35.60	36.90	36.50	36.63	13444	4.92	157	-	-
MCLEODRUSS	EQ	14-Feb-2024	27.65	26.30	28.95	25.40	27.80	27.80	27.54	887926	244.55	2410	378007	42.57
MCON	SM	14-Feb-2024	137.00	138.00	141.00	137.05	137.10	137.05	138.31	7000	9.68	7	7000	100.00
MCX	EQ	14-Feb-2024	3418.35	3393.30	3416.65	3292.00	3360.65	3357.90	3349.17	1007306	33736.38	78391	382633	37.99
MDL	ST	14-Feb-2024	86.80	86.30	88.00	86.30	88.00	88.00	87.74	16000	14.04	7	16000	100.00
MEDANTA	EQ	14-Feb-2024	1349.70	1339.95	1348.70	1290.00	1329.00	1321.90	1323.38	378401	5007.66	24230	170640	45.10
MEDIASSIST	EQ	14-Feb-2024	515.10	501.80	505.00	476.00	486.00	488.20	488.46	481066	2349.81	37387	208974	43.44
MEDICAMEQ	EQ	14-Feb-2024	525.90	514.20	535.05	510.95	520.00	520.40	524.31	25783	135.18	2985	11825	45.86
MEDICO	EQ	14-Feb-2024	82.25	82.25	83.80	79.80	82.00	82.15	81.57	258898	211.19	1522	86177	33.29
MEDPLUS	EQ	14-Feb-2024	612.40	612.40	613.85	598.60	601.20	602.95	607.57	192440	1169.22	14938	107434	55.83
MEGAFLEX	ST	14-Feb-2024	36.70	34.90	38.50	34.90	38.50	38.50	36.47	9000	3.28	3	6000	66.67
MEGASOFT	BE	14-Feb-2024	62.60	59.50	65.35	59.50	64.90	64.95	62.57	218216	136.53	569	-	-
MEGASTAR	EQ	14-Feb-2024	321.90	310.00	333.90	305.90	330.00	329.75	322.78	29601	95.55	3117	9906	33.47
MEGATHERM	ST	14-Feb-2024	278.45	274.30	283.00	264.55	274.00	270.80	268.24	525600	1409.87	318	487200	92.69
MELSTAR	BZ	14-Feb-2024	5.30	5.20	5.20	5.20	5.20	5.20	5.20	11634	0.60	19	-	-
MENONBE	EQ	14-Feb-2024	134.00	133.40	134.95	127.55	134.90	134.10	131.60	114929	151.25	3913	23065	20.07
MEP	BE	14-Feb-2024	19.65	18.70	20.60	18.70	18.90	18.75	19.44	946317	184.01	664	-	-
METROBRAND	EQ	14-Feb-2024	1104.30	1090.90	1118.70	1081.65	1110.00	1111.30	1105.44	149591	1653.63	24359	88847	59.39
METROPOLIS	EQ	14-Feb-2024	1708.90	1699.95	1715.95	1683.25	1703.00	1696.10	1697.32	81848	1389.22	10306	18717	22.87
MFSL	EQ	14-Feb-2024	979.25	973.40	976.00	946.35	976.00	968.60	957.12	957267	9162.20	54048	493024	51.50
MGEL	EQ	14-Feb-2024	20.30	20.00	22.30	20.00	22.30	22.30	22.01	311782	68.63	910	222451	71.35
MGL	EQ	14-Feb-2024	1476.80	1465.00	1494.00	1450.80	1490.10	1490.10	1473.94	196433	2895.31	16947	81395	41.44
MHHL	SM	14-Feb-2024	60.50	60.10	61.40	60.00	61.40	60.75	60.38	12000	7.25	8	12000	100.00
MHLXMIRU	BE	14-Feb-2024	275.00	261.30	280.90	261.30	267.50	267.50	264.28	3001	7.93	61	-	-
MHRIL	EQ	14-Feb-2024	398.90	398.75	405.00	394.90	403.50	403.50	401.12	91225	365.93	6489	41769	45.79
MICEL	EQ	14-Feb-2024	39.90	39.55	40.00	38.00	38.45	38.75	39.04	243471	95.04	2324	148765	61.10
MICROPRO	SM	14-Feb-2024	51.05	51.00	51.00	50.00	50.00	50.05	50.21	41600	20.89	26	28800	69.23
MID150BEES	EQ	14-Feb-2024	180.48	185.90	185.90	177.77	181.19	181.95	180.32	211769	381.85	3789	152846	72.18
MIDCAPETF	EQ	14-Feb-2024	17.79	18.30	18.30	17.36	17.95	17.93	17.80	517064	92.05	3036	379970	73.49
MIDCAPIETF	EQ	14-Feb-2024	180.23	179.99	184.12	177.58	184.12	181.81	181.20	48869	88.55	609	31802	65.08
MIDHANI	EQ	14-Feb-2024	410.10	409.75	422.80	401.55	417.00	418.00	414.99	916712	3804.30	33380	267943	29.23
MIDSELIETF	EQ	14-Feb-2024	146.23	146.23	148.74	144.73	148.20	148.10	147.69	19721	29.13	183	17615	89.32
MILTON	SM	14-Feb-2024	45.25	43.05	44.90	43.05	44.90	44.90	43.72	13200	5.77	3	13200	100.00
MINDACORP	EQ	14-Feb-2024	405.20	392.05	417.75	392.05	407.45	409.75	411.56	498475	2051.53	21290	226615	45.46
MINDPOOL	ST	14-Feb-2024	81.25	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
MINDSPACE	RR	14-Feb-2024	334.77	334.98	337.96	329.03	335.65	335.45	331.71	72259	239.69	3614	57629	79.75
MINDTECK	EQ	14-Feb-2024	214.65	214.65	219.85	210.25	217.00	216.75	216.03	25708	55.54	2243	13737	53.43
MIRCELECTR	EQ	14-Feb-2024	25.35	24.90	27.80	24.00	27.70	27.25	26.56	2010798	534.06	4285	1174289	58.40
MIRZAINT	BE	14-Feb-2024	49.00	49.00	51.45	48.00	51.45	51.35	49.95	175964	87.89	1164	-	-
MITCON	BE	14-Feb-2024	144.00	148.00	148.00	136.85	144.90	143.75	141.94	26223	37.22	209	-	-
MITTAL	EQ	14-Feb-2024	2.70	2.60	2.80	2.45	2.75	2.75	2.63	14169260	373.19	4963	4475056	31.58
MKPL	BE	14-Feb-2024	42.70	42.55	43.80	41.05	42.40	42.40	42.43	88811	37.68	770	-	-
MMFL	EQ	14-Feb-2024	857.90	848.00	976.60	848.00	940.00	957.60	931.60	125754	1171.52	10858	69773	55.48
MMP	EQ	14-Feb-2024	264.45	263.00	270.00	258.35	262.50	263.80	263.90	33496	88.40	1865	20008	59.73
MMTC	EQ	14-Feb-2024	77.40	73.55	78.80	73.55	77.30	76.75	75.60	12227608	9243.93	47250	3739850	30.59
MODIRUBBER	BE	14-Feb-2024	87.85	89.50	89.50	86.00	87.75	87.35	87.59	2618	2.29	61	-	-
MODISONLTD	EQ	14-Feb-2024	130.90	130.85	139.00	128.00	135.95	135.00	135.51	117719	159.52	4350	55713	47.33
MODTHREAD	BE	14-Feb-2024	10.00	21.00	21.00	21.00	21.00	21.00	21.00	61	0.01	2	-	-
MOGSEC	EQ	14-Feb-2024	54.37	54.29	54.38	54.29	54.29	54.29	54.29	4973	2.70	26	4910	98.73
MOHEALTH	EQ	14-Feb-2024	35.56	35.87	35.88	35.08	35.63	35.41	35.26	25354	8.94	335	18125	71.49
MOHITIND	EQ	14-Feb-2024	20.05	21.25	21.25	19.75	20.50	20.35	20.39	27888	5.69	146	16180	58.02
MOIL	EQ	14-Feb-2024	287.90	281.90	302.85	280.10	301.60	301.95	293.50	1748806	5132.71	38733	594418	33.99
MOKSH	EQ	14-Feb-2024	18.85	18.75	19.75	18.50	19.50	19.30	19.35	325730	63.02	1024	212083	65.11
MOL	EQ	14-Feb-2024	82.55	80.80	83.25	80.60	82.80	82.15	81.89	567570	464.79	4779	264853	46.66
MOLDTECH	EQ	14-Feb-2024	221.75	224.90	242.75	221.00	236.50	235.30	235.03	328552	772.18	18529	122839	37.39
MOLDTKPAC	EQ	14-Feb-2024	882.25	872.05	899.00	870.00	895.00	896.40	893.86	59042	527.75	8112	38516	65.23
MOLOWVOL	EQ	14-Feb-2024	34.97	35.48	35.50	34.01	34.67	34.67	34.47	72458	24.98	131	68538	94.59
MOM100	EQ	14-Feb-2024	51.04	51.75	52.55	50.10	51.50	51.51	50.90	141946	72.25	2096	88291	62.20
MOM30IETF	EQ	14-Feb-2024	29.73	29.73	30.20	29.35	30.10	30.08	29.77	490770	146.12	1435	238260	48.55
MOM50	EQ	14-Feb-2024	221.39	222.00	222.06	218.61	221.51	221.99	220.98	2753	6.08	60	2387	86.71
MOMENTUM	EQ	14-Feb-2024	29.61	29.60	30.13	29.20	30.11	29.93	29.63	48071	14.25	317	34975	72.76
MOMOMENTUM	EQ	14-Feb-2024	59.27	60.10	60.37	58.50	60.25	60.11	59.43	54678	32.49	466	40724	74.48
MON100	EQ	14-Feb-2024	143.30	142.50	142.90	140.43	142.90	142.65	141.44	536535	758.86	8340	297917	55.53
MONARCH	EQ	14-Feb-2024	655.60	650.00	666.50	644.20	665.00	664.45	661.11	66407	439.02	3664	29651	44.65
MONIFTY500	EQ	14-Feb-2024	19.86	20.04	20.75	19.61	19.93	19.91	20.00	1259290	251.82	1136	1052587	83.59
MONOPHARMA	SM	14-Feb-2024	65.15	67.95	68.60	64.95	65.00	65.35	65.47	80000	52.37	8	68000	85.00
MONQ50	EQ	14-Feb-2024	58.32	58.98	59.35	57.50	57.99	58.13	58.23	28697	16.71	519	16757	58.39
MONTECARLO	EQ	14-Feb-2024	675.10	673.90	673.90	658.05	664.80	661.85	664.25	20654	137.20	2017	11727	56.78
MOQUALITY	EQ	14-Feb-2024	170.77	170.01	173.00	167.98	172.02	172.28	171.29	1691	2.90	50	404	23.89
MORARJEE	BE	14-Feb-2024	25.20	24.65	25.70	23.95	24.75	24.85	24.72	38705	9.57	176	-	-
MOREPENLAB	EQ	14-Feb-2024	50.15	49.30	51.15	48.70	51.00	50.90	50.42	5371073	2708.34	14294	1409971	26.25
MOS	SM	14-Feb-2024	124.85	126.00	129.00	123.50	123.50	124.80	125.00	171200	214.01	86	147200	85.98
MOTHERSON	EQ	14-Feb-2024	115.45	114.65	114.75	112.20	114.40	114.05	113.45	15949086	18094.96	64017	8380574	52.55
MOTILALOFS	EQ	14-Feb-2024	1770.45	1770.00	1827.75	1751.05	1799.85	1801.25	1795.04	131080	2352.94	16240	63189	48.21
MOTISONS	EQ	14-Feb-2024	177.15	173.00	181.30	173.00	177.20	177.40	178.05	318085	566.35	4601	150789	47.41
MOTOGENFIN	BE	14-Feb-2024	38.15	38.15	38.80	37.25	38.15	38.00	37.83	5517	2.09	75	-	-
MOVALUE	EQ	14-Feb-2024	89.69	91.46	92.80	87.70	92.70	92.37	91.27	128730	117.50	1243	84154	65.37
MPHASIS	EQ	14-Feb-2024	2628.55	2604.70	2604.70	2521.55	2562.00	2559.85	2543.57	460554	11714.50	34761	180110	39.11
MPSLTD	EQ	14-Feb-2024	1457.65	1422.20	1496.95	1416.05	1480.00	1486.30	1474.84	7377	108.80	1712	2792	37.85
MPTODAY	SM	14-Feb-2024	34.45	34.45	34.45	34.45	34.45	34.45	34.45	4000	1.38	2	4000	100.00
MRF	EQ	14-Feb-2024	144627.40	144100.00	148035.50	142768.40	147074.70	147284.50	145235.77	11908	17294.68	9696	3286	27.59
MRO-TEK	EQ	14-Feb-2024	87.45	86.50	86.50	81.20	82.15	82.15	83.51	369658	308.70	2938	153652	41.57
MRPL	EQ	14-Feb-2024	182.70	178.00	209.00	176.75	204.50	203.95	199.62	21364386	42647.33	153659	2320514	10.86
MSPL	BE	14-Feb-2024	28.40	28.25	28.95	28.25	28.95	28.95	28.81	560853	161.56	224	-	-
MSTCLTD	EQ	14-Feb-2024	894.45	878.95	952.80	876.35	924.00	918.20	927.20	666547	6180.24	35420	149923	22.49
MSUMI	EQ	14-Feb-2024	67.50	67.45	69.95	66.35	69.85	69.80	68.96	10625115	7326.85	53709	4962621	46.71
MTARTECH	EQ	14-Feb-2024	1916.90	1750.00	1793.95	1681.55	1740.00	1744.80	1718.65	2107259	36216.34	164039	764523	36.28
MTEDUCARE	BE	14-Feb-2024	4.35	4.30	4.35	4.15	4.30	4.30	4.26	158008	6.73	154	-	-
MTNL	EQ	14-Feb-2024	38.95	37.00	42.80	37.00	42.80	42.80	41.42	9931144	4113.02	20238	3584059	36.09
MUFIN	EQ	14-Feb-2024	227.55	216.20	238.90	216.20	238.90	238.90	228.75	167271	382.64	1707	115066	68.79
MUFTI	EQ	14-Feb-2024	238.45	230.60	247.00	230.60	244.10	244.90	242.87	241872	587.44	8898	112896	46.68
MUKANDLTD	EQ	14-Feb-2024	163.25	162.50	169.70	161.00	168.50	168.20	165.85	222854	369.61	8145	121564	54.55
MUKTAARTS	BE	14-Feb-2024	79.75	79.75	81.30	79.75	81.30	81.30	81.30	7273	5.91	24	-	-
MUNJALAU	EQ	14-Feb-2024	94.95	92.00	99.25	90.20	90.20	90.20	93.09	647532	602.79	4218	329554	50.89
MUNJALSHOW	EQ	14-Feb-2024	171.90	169.00	181.15	168.50	176.60	176.85	176.65	200329	353.89	8948	78653	39.26
MURUDCERA	BE	14-Feb-2024	50.00	49.50	51.00	49.50	51.00	51.00	50.15	35601	17.85	97	-	-
MUTHOOTCAP	EQ	14-Feb-2024	300.80	298.00	318.00	297.00	313.50	314.00	308.08	109840	338.40	6789	54824	49.91
MUTHOOTFIN	EQ	14-Feb-2024	1367.40	1365.00	1387.20	1347.00	1383.65	1379.25	1363.23	152372	2077.18	12262	42806	28.09
MUTHOOTMF	EQ	14-Feb-2024	234.40	233.00	238.70	230.95	234.95	234.85	235.33	199399	469.25	7571	96520	48.41
MVGJL	EQ	14-Feb-2024	265.15	270.50	281.45	259.60	272.00	274.15	272.52	189593	516.68	13837	76448	40.32
MWL	SM	14-Feb-2024	124.20	126.35	126.40	122.70	123.15	123.15	124.02	118800	147.34	17	112800	94.95
NABARD	N2	14-Feb-2024	1187.50	1188.00	1199.99	1184.11	1199.99	1199.99	1190.08	1091	12.98	26	831	76.17
NACLIND	EQ	14-Feb-2024	68.70	68.70	75.35	68.00	73.50	73.80	73.37	594989	436.54	5827	208881	35.11
NAGAFERT	EQ	14-Feb-2024	12.90	12.55	13.50	12.55	13.50	13.50	13.27	1127970	149.66	1560	650273	57.65
NAGREE-RE	BE	14-Feb-2024	8.95	8.40	10.50	8.40	9.00	9.05	9.25	58930	5.45	273	-	-
NAGREEKCAP	BE	14-Feb-2024	19.40	20.35	20.35	20.35	20.35	20.35	20.35	20086	4.09	33	-	-
NAGREEKEXP	BE	14-Feb-2024	35.40	34.70	34.70	34.70	34.70	34.70	34.70	7680	2.66	47	-	-
NAHARCAP	EQ	14-Feb-2024	283.40	289.00	303.40	285.00	301.85	301.35	297.74	14134	42.08	828	7870	55.68
NAHARINDUS	EQ	14-Feb-2024	132.35	130.00	138.00	129.85	134.25	135.80	134.82	93040	125.44	2442	38482	41.36
NAHARPOLY	EQ	14-Feb-2024	193.05	192.60	202.80	190.05	197.10	198.30	195.81	38179	74.76	1583	23279	60.97
NAHARSPING	EQ	14-Feb-2024	293.75	293.75	313.60	290.45	309.50	309.35	303.13	111003	336.48	9522	40412	36.41
NAM-INDIA	EQ	14-Feb-2024	475.25	475.00	498.60	473.30	491.30	489.20	488.72	1282123	6265.93	55408	744746	58.09
NARMADA	BE	14-Feb-2024	27.35	27.05	27.75	26.25	26.50	26.55	27.03	18075	4.89	221	-	-
NATCOPHARM	EQ	14-Feb-2024	856.90	855.00	909.00	848.05	886.00	884.80	888.39	2675111	23765.52	89753	827179	30.92
NATHBIOGEN	EQ	14-Feb-2024	208.85	206.30	215.20	205.05	213.00	213.40	212.64	29024	61.72	1202	17342	59.75
NATIONALUM	EQ	14-Feb-2024	141.95	146.00	159.90	144.30	155.40	155.90	152.49	99788791	152164.30	314990	24793124	24.85
NAUKRI	EQ	14-Feb-2024	5341.60	5424.80	5424.80	5031.35	5120.00	5112.55	5127.43	645089	33076.46	72348	248379	38.50
NAVA	EQ	14-Feb-2024	467.15	465.00	489.15	461.05	484.00	484.50	481.09	497216	2392.04	26067	206525	41.54
NAVINFLUOR	EQ	14-Feb-2024	3103.50	3065.00	3115.00	3051.05	3104.00	3102.85	3094.30	92609	2865.60	11636	31425	33.93
NAVINIFTY	EQ	14-Feb-2024	218.50	216.39	219.45	216.39	218.25	218.25	218.58	155	0.34	15	117	75.48
NAVKARCORP	EQ	14-Feb-2024	108.05	108.00	118.00	105.50	116.90	117.15	115.38	4315706	4979.33	19683	2125696	49.25
NAVNETEDUL	EQ	14-Feb-2024	147.90	145.00	151.00	145.00	149.80	149.20	148.93	153096	228.01	4367	55695	36.38
NAZARA	EQ	14-Feb-2024	851.25	843.00	853.15	836.25	841.50	845.10	844.63	147347	1244.54	11506	42516	28.85
NBCC	EQ	14-Feb-2024	124.40	126.90	130.60	126.00	130.60	130.60	129.89	7730529	10041.32	26142	4472352	57.85
NBIFIN	EQ	14-Feb-2024	1757.15	1826.00	1826.00	1733.10	1766.00	1791.50	1771.90	204	3.61	130	121	59.31
NCC	EQ	14-Feb-2024	218.30	215.85	223.35	213.05	222.20	222.20	220.58	4648599	10253.75	46806	1675069	36.03
NCLIND	EQ	14-Feb-2024	234.30	230.05	240.00	228.25	238.80	238.35	236.39	136899	323.62	6118	61221	44.72
NDGL	BE	14-Feb-2024	2580.00	2530.00	2530.00	2528.40	2528.40	2528.40	2528.93	24	0.61	11	-	-
NDL	EQ	14-Feb-2024	32.20	30.65	33.25	30.65	31.80	32.30	32.47	404327	131.28	4055	250810	62.03
NDLVENTURE	EQ	14-Feb-2024	111.50	111.95	113.95	110.00	111.05	112.55	112.51	4374	4.92	140	2640	60.36
NDRAUTO	BE	14-Feb-2024	709.70	709.70	729.70	701.15	724.50	713.15	723.86	4151	30.05	334	-	-
NDRINVIT	IV	14-Feb-2024	100.00	104.00	104.00	104.00	104.00	104.00	104.00	1400000	1456.00	6	1400000	100.00
NDTV	EQ	14-Feb-2024	250.60	246.80	260.00	246.15	259.50	257.50	254.13	559665	1422.30	11398	141320	25.25
NECCLTD	BE	14-Feb-2024	29.60	29.00	31.05	28.50	31.05	31.05	30.32	126346	38.31	446	-	-
NECLIFE	EQ	14-Feb-2024	35.05	34.70	40.00	34.40	36.65	36.55	37.38	4993809	1866.56	12689	1131066	22.65
NELCAST	EQ	14-Feb-2024	154.00	151.20	154.95	148.00	154.00	153.00	152.61	104861	160.02	4842	45605	43.49
NELCO	EQ	14-Feb-2024	743.00	747.00	770.05	747.00	752.00	752.30	760.70	130460	992.41	10395	31192	23.91
NEOGEN	EQ	14-Feb-2024	1267.20	1260.00	1340.00	1243.25	1304.00	1309.15	1299.34	28625	371.94	6539	15132	52.86
NESCO	EQ	14-Feb-2024	839.10	849.00	881.35	847.10	877.00	877.20	870.28	180511	1570.95	15862	67797	37.56
NESTLEIND	EQ	14-Feb-2024	2457.35	2450.00	2497.35	2435.05	2490.05	2487.00	2458.40	509308	12520.81	48891	339322	66.62
NETF	EQ	14-Feb-2024	229.50	225.55	231.95	225.55	230.15	230.91	229.63	1633	3.75	88	873	53.46
NETWEB	EQ	14-Feb-2024	1326.80	1326.05	1393.10	1310.25	1393.10	1393.10	1367.31	31633	432.52	2927	20392	64.46
NETWORK18	BE	14-Feb-2024	105.40	105.00	109.90	103.10	109.90	109.50	107.94	596131	643.47	2543	-	-
NEULANDLAB	EQ	14-Feb-2024	6419.55	6375.15	6745.00	6339.40	6734.90	6674.50	6543.42	40931	2678.29	10858	23448	57.29
NEWGEN	EQ	14-Feb-2024	719.35	699.85	744.00	685.15	739.00	735.40	721.75	213379	1540.07	16724	128732	60.33
NEWJAISA	SM	14-Feb-2024	119.00	120.00	126.00	120.00	125.00	125.00	123.64	27000	33.38	9	21000	77.78
NEXT50	EQ	14-Feb-2024	576.88	572.00	586.12	569.31	586.02	585.06	577.42	887	5.12	73	360	40.59
NEXT50IETF	EQ	14-Feb-2024	58.89	60.65	60.65	58.46	59.87	59.66	59.15	58410	34.55	1036	42445	72.67
NEXTMEDIA	BE	14-Feb-2024	6.00	6.00	6.00	6.00	6.00	6.00	6.00	3276	0.20	13	-	-
NFL	EQ	14-Feb-2024	101.35	99.35	100.45	94.95	99.40	98.85	98.73	5700865	5628.52	30218	1393795	24.45
NGIL	EQ	14-Feb-2024	57.10	57.00	59.30	55.90	58.05	58.05	57.25	37513	21.47	437	26116	69.62
NGLFINE	EQ	14-Feb-2024	1802.25	1782.00	1930.90	1773.05	1923.95	1914.15	1870.73	4264	79.77	972	2610	61.21
NH	EQ	14-Feb-2024	1372.70	1365.30	1444.90	1352.25	1420.00	1416.95	1411.11	561542	7923.95	47594	211209	37.61
NHAI	N2	14-Feb-2024	1114.00	1120.00	1120.00	1115.00	1119.00	1119.00	1119.57	61	0.68	6	57	93.44
NHAI	N5	14-Feb-2024	1237.00	1249.90	1249.90	1249.90	1249.90	1249.90	1249.90	2	0.02	1	2	100.00
NHAI	N6	14-Feb-2024	1241.50	1242.00	1242.00	1236.00	1241.80	1241.80	1238.66	255	3.16	6	255	100.00
NHAI	N8	14-Feb-2024	1097.00	1091.01	1091.01	1091.01	1091.01	1091.01	1091.01	100	1.09	1	100	100.00
NHAI	NA	14-Feb-2024	1213.60	1212.00	1212.00	1201.10	1205.95	1201.96	1205.70	1660	20.01	13	1554	93.61
NHAI	NE	14-Feb-2024	1159.65	1165.00	1165.00	1158.00	1158.00	1158.00	1161.80	1239	14.39	11	1039	83.86
NHBTF2014	N3	14-Feb-2024	6420.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	5	0.33	1	5	100.00
NHBTF2014	N5	14-Feb-2024	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	5	0.29	1	5	100.00
NHBTF2014	N6	14-Feb-2024	6580.00	6581.00	6630.00	6570.00	6630.00	6581.53	6580.45	55	3.62	8	54	98.18
NHBTF2023	N6	14-Feb-2024	6200.00	6299.00	6300.00	6299.00	6300.00	6300.00	6299.40	5	0.31	2	5	100.00
NHIT	N1	14-Feb-2024	309.85	307.08	309.06	307.08	308.34	308.64	308.25	307	0.95	5	307	100.00
NHIT	N2	14-Feb-2024	311.00	308.00	308.00	306.00	308.00	308.00	307.44	162	0.50	4	162	100.00
NHIT	N3	14-Feb-2024	414.40	406.00	414.40	406.00	414.00	414.00	412.44	372	1.53	6	363	97.58
NHPC	EQ	14-Feb-2024	85.80	84.05	89.80	83.05	89.45	88.55	86.06	252396060	217216.95	594820	40609578	16.09
NHPC	N3	14-Feb-2024	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1	0.01	1	1	100.00
NHPC	N6	14-Feb-2024	1360.00	1387.84	1387.84	1387.84	1387.84	1387.84	1387.84	27	0.37	1	27	100.00
NIACL	EQ	14-Feb-2024	240.00	238.95	257.90	236.00	251.20	250.95	249.18	5076141	12648.91	86261	806022	15.88
NIBL	BE	14-Feb-2024	34.40	33.75	36.00	32.90	36.00	34.85	34.01	7967	2.71	91	-	-
NIDAN	SM	14-Feb-2024	34.30	34.95	35.00	34.50	34.90	34.90	34.83	23000	8.01	14	23000	100.00
NIDO	N7	14-Feb-2024	1900.00	1800.10	1800.10	1800.10	1800.10	1800.10	1800.10	31	0.56	1	31	100.00
NIF100BEES	EQ	14-Feb-2024	231.89	232.97	232.97	229.03	232.70	232.65	231.05	8295	19.17	313	4833	58.26
NIF100IETF	EQ	14-Feb-2024	243.80	241.80	245.00	241.31	244.46	244.48	243.20	5112	12.43	411	4063	79.48
NIF10GETF	EQ	14-Feb-2024	27.10	27.15	27.15	22.51	22.51	22.51	26.97	120	0.03	11	118	98.33
NIF5GETF	EQ	14-Feb-2024	65.96	66.03	66.03	66.00	66.00	66.00	66.00	43	0.03	5	3	6.98
NIFITETF	EQ	14-Feb-2024	381.15	386.99	386.99	372.05	378.04	378.04	378.00	599	2.26	39	222	37.06
NIFMID150	EQ	14-Feb-2024	174.72	174.72	210.00	174.72	189.00	182.33	177.05	1726	3.06	49	1347	78.04
NIFTYBEES	EQ	14-Feb-2024	240.59	239.90	241.99	237.55	241.70	241.55	239.84	3343750	8019.55	29667	1733358	51.84
NIFTYBETF	EQ	14-Feb-2024	216.82	216.55	219.08	215.51	217.48	218.66	217.10	1543	3.35	53	1089	70.58
NIFTYETF	EQ	14-Feb-2024	229.60	228.15	231.04	227.34	230.42	230.48	228.90	29272	67.00	611	13535	46.24
NIFTYIETF	EQ	14-Feb-2024	239.29	241.60	241.60	236.90	241.00	240.35	237.52	914781	2172.82	4297	684231	74.80
NIFTYQLITY	EQ	14-Feb-2024	18.96	19.29	19.29	18.77	18.79	18.95	18.88	27026	5.10	400	14960	55.35
NIITLTD	EQ	14-Feb-2024	120.30	118.55	124.70	117.50	122.90	122.50	122.35	1220486	1493.26	9587	358014	29.33
NIITMTS	EQ	14-Feb-2024	467.60	460.00	468.00	448.65	467.00	462.65	457.50	245954	1125.23	16091	121127	49.25
NILAINFRA	EQ	14-Feb-2024	13.35	12.70	13.30	12.70	12.70	12.85	12.76	2289306	292.18	2369	1774732	77.52
NILASPACES	BE	14-Feb-2024	5.55	5.45	5.45	5.45	5.45	5.45	5.45	900340	49.07	419	-	-
NILKAMAL	EQ	14-Feb-2024	1987.85	1987.85	2008.35	1982.60	1983.10	1988.75	1990.12	3436	68.38	599	2744	79.86
NINSYS	EQ	14-Feb-2024	540.40	543.00	569.95	528.00	534.10	540.80	544.33	7279	39.62	750	4013	55.13
NIPPOBATRY	EQ	14-Feb-2024	667.05	660.00	674.40	639.95	646.00	650.55	659.82	9846	64.97	1254	5213	52.95
NIRAJ	BE	14-Feb-2024	51.70	52.75	52.75	50.00	52.00	51.35	50.60	62600	31.67	309	-	-
NIRMAN	SM	14-Feb-2024	277.25	288.00	304.95	282.00	292.00	290.25	301.84	300600	907.34	381	147600	49.10
NITCO	BE	14-Feb-2024	54.20	55.25	55.25	55.25	55.25	55.25	55.25	28668	15.84	80	-	-
NITINSPIN	EQ	14-Feb-2024	356.00	355.50	363.85	351.15	363.00	362.10	359.38	69390	249.38	7494	31980	46.09
NITIRAJ	EQ	14-Feb-2024	163.90	166.75	166.80	157.00	164.85	161.00	163.81	4314	7.07	96	2551	59.13
NKIND	BE	14-Feb-2024	68.00	68.00	68.00	68.00	68.00	68.00	68.00	792	0.54	10	-	-
NLCINDIA	EQ	14-Feb-2024	241.40	239.00	239.95	228.55	237.65	236.65	234.81	6994962	16425.05	87080	1495129	21.37
NMDC	EQ	14-Feb-2024	226.80	225.40	237.30	223.30	235.80	235.55	231.23	15165547	35067.04	97829	4099418	27.03
NOCIL	EQ	14-Feb-2024	258.30	254.00	270.80	252.00	268.00	268.10	263.45	776889	2046.75	17118	290559	37.40
NOIDATOLL	BE	14-Feb-2024	9.65	9.40	10.10	9.25	10.10	10.10	9.85	130732	12.88	263	-	-
NORBTEAEXP	BE	14-Feb-2024	11.65	11.65	11.65	11.65	11.65	11.65	11.65	101	0.01	3	-	-
NOVAAGRI	EQ	14-Feb-2024	66.95	69.40	69.40	57.65	65.30	65.60	65.05	3472989	2259.24	24258	1302615	37.51
NPBET	EQ	14-Feb-2024	232.54	231.96	235.80	230.49	234.17	234.29	232.97	715	1.67	39	408	57.06
NPST	SM	14-Feb-2024	1436.60	1449.95	1508.40	1440.00	1508.40	1506.35	1493.96	18300	273.39	59	15900	86.89
NRAIL	EQ	14-Feb-2024	450.20	445.45	478.00	445.30	470.00	472.90	467.58	8017	37.49	766	4858	60.60
NRBBEARING	EQ	14-Feb-2024	318.65	318.00	335.95	318.00	321.45	323.35	325.74	377380	1229.28	23023	178218	47.23
NRL	EQ	14-Feb-2024	126.95	128.00	134.00	121.25	128.95	129.80	129.17	249043	321.69	1740	122333	49.12
NSIL	EQ	14-Feb-2024	3218.15	3200.10	3266.00	3188.10	3210.00	3215.15	3227.03	3972	128.18	1101	2242	56.45
NSLNISP	EQ	14-Feb-2024	59.35	58.45	60.65	57.55	59.00	59.00	59.20	13748669	8139.58	40891	5759757	41.89
NTPC	EQ	14-Feb-2024	321.55	320.90	329.35	318.35	328.45	328.00	322.50	14085723	45426.91	165867	8567863	60.83
NTPC	N5	14-Feb-2024	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	58	0.67	1	58	100.00
NTPC	N7	14-Feb-2024	10.76	10.76	10.80	10.76	10.78	10.78	10.78	24645	2.66	63	18055	73.26
NTPC	ND	14-Feb-2024	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	16	0.19	1	16	100.00
NUCLEUS	BE	14-Feb-2024	1472.80	1399.20	1430.00	1399.20	1399.20	1399.20	1399.22	13304	186.15	678	-	-
NURECA	EQ	14-Feb-2024	339.10	337.10	354.80	335.85	351.00	348.80	347.50	18173	63.15	1709	7632	42.00
NUVAMA	EQ	14-Feb-2024	3410.55	3521.60	3898.00	3501.10	3865.00	3857.70	3747.69	514894	19296.64	69115	177880	34.55
NUVOCO	EQ	14-Feb-2024	337.05	337.00	342.20	335.10	339.70	338.10	338.61	136037	460.63	8741	58419	42.94
NV20BEES	EQ	14-Feb-2024	138.41	139.48	139.49	136.28	139.49	138.76	137.67	4761	6.55	194	3312	69.57
NV20IETF	EQ	14-Feb-2024	134.77	134.99	135.86	132.01	135.26	135.65	134.52	24138	32.47	783	10729	44.45
NXST	RR	14-Feb-2024	129.01	128.00	129.90	126.16	129.00	129.05	129.00	1001140	1291.44	3525	982384	98.13
NYKAA	EQ	14-Feb-2024	147.95	146.85	155.00	144.60	154.00	153.80	151.23	6022398	9107.55	69370	2695883	44.76
OAL	EQ	14-Feb-2024	366.85	358.00	374.90	358.00	372.50	372.40	369.22	9541	35.23	1011	4868	51.02
OBCL	EQ	14-Feb-2024	63.05	62.05	64.70	62.05	62.60	63.00	63.45	78791	49.99	691	54907	69.69
OBEROIRLTY	EQ	14-Feb-2024	1318.20	1312.05	1331.65	1298.00	1330.65	1321.40	1310.02	895005	11724.71	37580	560999	62.68
OCCL	EQ	14-Feb-2024	750.45	750.45	754.85	735.10	754.00	749.10	743.01	11253	83.61	1002	6213	55.21
OFSS	EQ	14-Feb-2024	7700.85	7583.35	7848.00	7455.45	7825.00	7765.85	7659.15	296784	22731.13	41072	65644	22.12
OIL	EQ	14-Feb-2024	469.85	470.00	504.85	458.60	498.00	498.75	485.79	11250697	54655.31	156564	5129606	45.59
OILCOUNTUB	BE	14-Feb-2024	45.20	44.30	44.30	44.30	44.30	44.30	44.30	3089	1.37	32	-	-
OLECTRA	EQ	14-Feb-2024	1995.70	1977.70	2036.85	1942.05	2005.00	2003.90	1993.54	1821850	36319.23	75012	228277	12.53
OMAXAUTO	BE	14-Feb-2024	113.25	111.00	118.90	108.30	116.00	117.85	116.65	115325	134.53	500	-	-
OMAXE	EQ	14-Feb-2024	96.45	97.00	101.00	95.15	99.40	98.40	98.92	497135	491.77	2874	255666	51.43
OMFURN	SM	14-Feb-2024	96.00	96.00	96.00	96.00	96.00	96.00	96.00	2400	2.30	1	2400	100.00
OMINFRAL	BE	14-Feb-2024	128.20	121.80	130.00	121.80	129.00	126.85	123.11	546162	672.37	1479	-	-
OMKARCHEM	BZ	14-Feb-2024	8.15	7.95	8.55	7.95	8.35	8.45	8.47	7895	0.67	27	-	-
ONDOOR	SM	14-Feb-2024	309.80	309.00	309.00	279.00	284.10	290.15	296.98	24000	71.28	39	18000	75.00
ONELIFECAP	BE	14-Feb-2024	18.45	17.75	19.35	17.60	19.35	19.20	19.01	44985	8.55	96	-	-
ONEPOINT	BE	14-Feb-2024	62.00	61.90	63.40	59.50	62.00	61.75	61.58	152638	93.99	769	-	-
ONGC	EQ	14-Feb-2024	259.50	258.00	269.65	256.00	269.15	268.85	263.65	36168962	95358.68	141452	20292271	56.10
ONMOBILE	EQ	14-Feb-2024	89.70	89.00	93.40	88.20	92.45	91.70	91.53	1068959	978.37	7430	474543	44.39
ONWARDTEC	EQ	14-Feb-2024	538.20	535.05	549.70	531.00	548.00	546.80	542.82	59268	321.72	4798	32469	54.78
OPTIEMUS	EQ	14-Feb-2024	303.85	302.55	315.00	300.00	309.00	308.30	308.96	274870	849.23	12308	114307	41.59
ORBTEXP	EQ	14-Feb-2024	185.45	188.00	188.00	181.05	183.80	183.85	183.40	14743	27.04	898	7043	47.77
ORCHPHARMA	EQ	14-Feb-2024	1092.40	1073.50	1147.90	1030.00	1122.00	1118.85	1107.95	259398	2873.99	11164	126641	48.82
ORIANA	SM	14-Feb-2024	734.35	710.00	759.00	710.00	755.00	755.25	748.11	35100	262.59	112	21600	61.54
ORICONENT	EQ	14-Feb-2024	40.20	40.50	44.70	40.50	42.85	43.00	43.30	1845164	799.02	6472	931635	50.49
ORIENTALTL	EQ	14-Feb-2024	10.10	9.55	11.35	9.55	10.80	10.80	10.60	354481	37.57	1264	166695	47.03
ORIENTBELL	EQ	14-Feb-2024	353.30	353.00	356.00	351.00	354.90	353.75	353.65	6790	24.01	650	4469	65.82
ORIENTCEM	EQ	14-Feb-2024	254.35	250.00	267.95	248.40	257.00	257.10	261.15	587294	1533.73	31041	303229	51.63
ORIENTCER	EQ	14-Feb-2024	53.30	54.00	57.50	54.00	56.00	56.10	56.08	150158	84.20	1215	73891	49.21
ORIENTELEC	EQ	14-Feb-2024	190.55	190.00	195.70	189.00	192.80	192.80	193.34	653285	1263.08	17764	280657	42.96
ORIENTHOT	EQ	14-Feb-2024	127.50	128.00	129.95	124.00	126.95	126.40	126.57	582456	737.24	6072	337749	57.99
ORIENTLTD	EQ	14-Feb-2024	118.10	106.30	115.00	106.30	106.30	107.40	108.39	210188	227.83	2858	109630	52.16
ORIENTPPR	EQ	14-Feb-2024	48.65	48.25	50.95	48.10	49.95	49.85	50.06	2235068	1118.78	7575	456953	20.44
ORISSAMINE	EQ	14-Feb-2024	6682.95	6625.00	6935.00	6625.00	6851.00	6882.35	6843.33	11495	786.64	3765	4027	35.03
ORTINLAB	EQ	14-Feb-2024	20.65	20.05	20.70	19.90	19.90	20.05	20.18	18828	3.80	460	11622	61.73
OSIAHYPER	BE	14-Feb-2024	73.95	70.25	70.25	70.25	70.25	70.25	70.25	40975	28.78	542	-	-
OSWALAGRO	EQ	14-Feb-2024	45.85	45.00	48.40	43.80	48.00	47.55	47.02	298491	140.34	2036	168490	56.45
OSWALGREEN	EQ	14-Feb-2024	35.20	34.85	38.45	34.25	37.90	37.50	37.45	1066547	399.38	5607	405047	37.98
OSWALSEEDS	EQ	14-Feb-2024	43.90	44.00	47.50	43.05	46.70	46.20	46.34	139069	64.44	915	72677	52.26
PAGEIND	EQ	14-Feb-2024	36019.45	35929.00	36200.00	35691.90	36043.15	36064.85	35915.68	17194	6175.34	5456	9569	55.65
PAISALO	EQ	14-Feb-2024	133.10	131.85	142.00	130.10	138.40	136.85	136.84	3873006	5299.68	41517	1379031	35.61
PAKKA	EQ	14-Feb-2024	339.45	334.50	343.95	331.90	335.00	334.70	339.06	239294	811.35	17015	83474	34.88
PALASHSECU	EQ	14-Feb-2024	114.30	114.30	125.70	112.00	122.10	121.90	121.01	16770	20.29	319	5427	32.36
PALREDTEC	EQ	14-Feb-2024	180.80	180.80	183.65	173.65	179.80	180.15	179.99	31671	57.00	638	21387	67.53
PANACEABIO	EQ	14-Feb-2024	148.80	146.00	150.80	145.20	149.40	148.50	148.27	202625	300.44	5911	97853	48.29
PANACHE	EQ	14-Feb-2024	70.35	70.00	70.00	66.05	67.45	67.10	67.78	20039	13.58	363	14969	74.70
PANAMAPET	EQ	14-Feb-2024	313.75	310.05	324.25	310.05	324.00	322.00	318.89	159931	510.00	6199	107852	67.44
PANSARI	EQ	14-Feb-2024	98.70	101.95	101.95	97.00	99.90	98.20	98.69	3572	3.53	98	2601	72.82
PAR	EQ	14-Feb-2024	205.95	202.10	215.00	197.00	213.75	211.80	210.21	31877	67.01	664	20094	63.04
PARACABLES	EQ	14-Feb-2024	87.35	84.35	91.70	84.05	91.65	91.50	90.88	1300504	1181.89	6977	882113	67.83
PARADEEP	EQ	14-Feb-2024	76.85	75.80	78.70	75.50	77.55	77.25	77.38	3728534	2885.07	12018	1225100	32.86
PARAGMILK	EQ	14-Feb-2024	261.25	258.60	269.40	250.30	264.50	264.70	262.68	1549008	4068.99	16477	591953	38.21
PARAGON	SM	14-Feb-2024	136.25	133.90	139.90	133.90	139.90	139.40	137.59	31200	42.93	26	25200	80.77
PARAS	EQ	14-Feb-2024	717.55	701.20	727.00	701.20	722.90	721.65	719.26	156045	1122.36	10091	54040	34.63
PARASPETRO	BE	14-Feb-2024	2.60	2.55	2.55	2.55	2.55	2.55	2.55	87968	2.24	281	-	-
PARIN	SM	14-Feb-2024	136.00	129.50	139.50	129.20	131.15	135.30	130.06	46000	59.83	11	42000	91.30
PARKHOTELS	EQ	14-Feb-2024	201.05	196.00	204.65	196.00	202.05	202.65	202.01	3815789	7708.38	44724	1331751	34.90
PARSVNATH	BE	14-Feb-2024	14.90	14.60	14.60	14.60	14.60	14.60	14.60	59606	8.70	77	-	-
PARTYCRUS	SM	14-Feb-2024	121.10	121.10	126.90	121.10	124.10	125.00	123.85	26000	32.20	13	18000	69.23
PASHUPATI	SM	14-Feb-2024	102.25	91.80	91.80	91.80	91.80	91.80	91.80	800	0.73	1	800	100.00
PASUPTAC	EQ	14-Feb-2024	42.25	41.30	44.20	41.10	43.20	43.25	43.22	205123	88.65	1550	109016	53.15
PATANJALI	EQ	14-Feb-2024	1538.75	1523.05	1578.35	1513.60	1569.90	1572.70	1557.73	440598	6863.31	17615	238781	54.19
PATELENG	EQ	14-Feb-2024	68.10	66.40	71.90	66.20	71.80	71.65	70.33	10215492	7184.18	31746	3928868	38.46
PATINTLOG	EQ	14-Feb-2024	23.05	23.00	24.20	21.30	23.30	23.30	23.43	723668	169.53	3777	327940	45.32
PATTECH	SM	14-Feb-2024	64.00	61.00	61.00	61.00	61.00	61.00	61.00	3000	1.83	2	3000	100.00
PAVNAIND	BE	14-Feb-2024	511.20	511.20	515.00	500.00	501.80	501.80	501.03	797	3.99	62	-	-
PAYTM	EQ	14-Feb-2024	380.15	355.00	360.15	342.15	342.15	342.15	348.13	15657904	54510.59	222622	7865590	50.23
PCBL	EQ	14-Feb-2024	297.85	294.85	305.00	291.30	302.00	301.90	300.85	1853659	5576.73	41655	609846	32.90
PCJEWELLER	EQ	14-Feb-2024	48.10	46.55	50.50	46.50	50.50	50.50	49.52	1200226	594.34	4034	832593	69.37
PDMJEPAPER	EQ	14-Feb-2024	71.40	70.95	73.85	69.80	72.90	72.75	72.33	265332	191.92	1427	166769	62.85
PDSL	EQ	14-Feb-2024	562.85	562.95	576.50	551.50	574.50	574.25	564.86	35646	201.35	4033	22467	63.03
PEARLPOLY	EQ	14-Feb-2024	32.40	32.20	36.50	31.65	36.20	35.85	34.74	258824	89.91	1661	127585	49.29
PEL	EQ	14-Feb-2024	858.30	856.05	887.95	848.00	884.05	883.45	870.71	829248	7220.31	30339	345299	41.64
PEL	N0	14-Feb-2024	1009.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1000	10.11	1	1000	100.00
PEL	N1	14-Feb-2024	1020.00	1010.00	1015.01	1010.00	1015.01	1015.01	1012.51	20	0.20	2	10	50.00
PENIND	EQ	14-Feb-2024	148.65	147.00	152.40	145.35	151.00	151.00	149.31	529524	790.63	12645	216953	40.97
PENINLAND	EQ	14-Feb-2024	59.85	59.00	63.40	58.00	62.50	62.30	61.49	1064200	654.43	5076	429792	40.39
PENTAGON	SM	14-Feb-2024	135.00	133.50	135.00	133.50	135.00	135.00	133.88	4000	5.36	4	4000	100.00
PERFECT	ST	14-Feb-2024	38.00	36.10	38.75	36.10	37.90	37.90	37.40	72000	26.93	12	60000	83.33
PERSISTENT	EQ	14-Feb-2024	8697.50	8618.05	8664.20	8520.00	8658.00	8617.05	8594.75	185351	15930.46	24802	83556	45.08
PETRONET	EQ	14-Feb-2024	266.00	264.55	272.95	261.90	272.30	272.15	268.77	5272796	14171.92	41686	2831965	53.71
PFC	EQ	14-Feb-2024	420.50	416.00	437.95	411.05	434.85	434.60	426.15	11114379	47363.56	272274	4253132	38.27
PFC	N3	14-Feb-2024	1248.39	1192.51	1192.51	1192.51	1192.51	1192.51	1192.51	14	0.17	1	14	100.00
PFC	N5	14-Feb-2024	1109.00	1109.00	1109.00	1105.60	1105.60	1105.60	1107.04	700	7.75	6	650	92.86
PFC	N8	14-Feb-2024	1287.00	1283.51	1299.99	1283.51	1285.00	1285.70	1284.58	131	1.68	7	120	91.60
PFIZER	EQ	14-Feb-2024	4328.85	4350.00	4524.90	4319.25	4490.30	4506.00	4450.14	30478	1356.31	6730	9341	30.65
PFOCUS	EQ	14-Feb-2024	114.15	113.00	122.35	110.50	122.25	120.55	119.25	192825	229.95	5841	78914	40.93
PFS	BE	14-Feb-2024	47.15	45.00	48.75	45.00	48.50	48.30	47.12	1453462	684.91	5359	-	-
PGEL	EQ	14-Feb-2024	1866.75	1862.00	1871.95	1740.75	1774.70	1771.40	1793.29	113819	2041.11	18215	57536	50.55
PGHH	EQ	14-Feb-2024	16395.50	16388.00	16680.05	16364.80	16602.00	16605.65	16511.78	2423	400.08	1294	1195	49.32
PGHL	EQ	14-Feb-2024	5503.95	5305.60	5349.90	5091.10	5260.15	5263.80	5184.05	43422	2251.02	11516	13225	30.46
PGIL	BE	14-Feb-2024	583.20	579.95	612.35	579.95	608.00	608.75	606.51	21235	128.79	249	-	-
PGINVIT	IV	14-Feb-2024	96.20	96.00	97.18	95.81	96.75	96.87	96.27	1237944	1191.73	18906	999569	80.74
PHANTOMFX	SM	14-Feb-2024	470.25	460.00	497.95	454.00	475.00	472.05	478.83	100200	479.79	255	66300	66.17
PHARMABEES	EQ	14-Feb-2024	19.08	19.29	19.29	18.73	18.97	18.92	18.84	2815036	530.33	12966	1967225	69.88
PHOENIXLTD	EQ	14-Feb-2024	2564.70	2544.95	2641.25	2500.00	2614.10	2579.05	2548.10	301596	7684.97	46304	118398	39.26
PIDILITIND	EQ	14-Feb-2024	2671.30	2660.00	2679.45	2640.85	2664.00	2663.20	2661.69	327593	8719.52	23140	224439	68.51
PIGL	EQ	14-Feb-2024	59.10	58.80	62.05	57.15	62.05	62.05	61.02	69503	42.41	386	61833	88.96
PIIND	EQ	14-Feb-2024	3423.35	3418.05	3456.95	3378.65	3418.55	3418.15	3418.15	504758	17253.36	32648	322460	63.88
PILANIINVS	EQ	14-Feb-2024	3017.80	2900.00	2999.00	2900.00	2990.10	2992.30	2969.48	7526	223.48	1007	4532	60.22
PILITA	EQ	14-Feb-2024	16.05	15.85	16.40	15.70	16.40	16.20	16.14	753660	121.67	1922	433484	57.52
PIONEEREMB	BE	14-Feb-2024	50.00	50.00	51.10	49.00	51.00	51.00	50.04	12004	6.01	72	-	-
PITTIENG	EQ	14-Feb-2024	642.30	638.90	648.25	632.70	638.25	637.40	641.18	39794	255.15	4840	20981	52.72
PIXTRANS	EQ	14-Feb-2024	1266.20	1311.00	1322.25	1268.05	1322.25	1313.00	1301.31	12362	160.87	2320	6048	48.92
PKTEA	BE	14-Feb-2024	349.45	333.00	364.40	332.00	358.00	358.00	341.27	1188	4.05	39	-	-
PLADAINFO	SM	14-Feb-2024	38.00	38.00	38.00	37.40	37.50	37.50	37.51	66000	24.76	7	66000	100.00
PLASTIBLEN	EQ	14-Feb-2024	279.75	285.00	289.25	281.40	288.50	285.25	285.97	17739	50.73	1379	7780	43.86
PLAZACABLE	BE	14-Feb-2024	100.60	100.00	101.95	99.55	100.00	100.60	100.61	98997	99.60	1299	-	-
PNB	EQ	14-Feb-2024	122.10	120.90	124.50	119.50	124.20	122.95	122.17	57158902	69828.52	167959	12002319	21.00
PNBGILTS	EQ	14-Feb-2024	105.05	104.00	110.55	103.65	107.40	107.65	107.79	1219734	1314.72	9481	364070	29.85
PNBHOUSING	EQ	14-Feb-2024	777.70	773.00	787.35	766.00	784.95	783.95	777.37	235047	1827.19	19116	89006	37.87
PNC	EQ	14-Feb-2024	54.80	52.65	57.60	52.65	56.50	56.30	55.83	56793	31.71	893	23919	42.12
PNCINFRA	EQ	14-Feb-2024	400.50	397.00	424.00	391.20	413.00	413.60	414.06	636568	2635.76	28789	232600	36.54
POCL	EQ	14-Feb-2024	704.15	693.05	749.00	682.55	745.00	745.40	731.62	36191	264.78	2420	20071	55.46
PODDARHOUS	BZ	14-Feb-2024	105.95	104.30	104.30	101.20	101.20	103.95	101.79	356	0.36	9	-	-
PODDARMENT	EQ	14-Feb-2024	351.70	350.45	358.00	350.40	353.00	353.85	351.73	3107	10.93	144	2525	81.27
POKARNA	EQ	14-Feb-2024	495.10	490.00	505.00	490.00	495.45	495.65	497.13	38477	191.28	4456	22784	59.21
POLICYBZR	EQ	14-Feb-2024	927.95	928.00	950.00	907.20	939.30	941.25	938.07	1108571	10399.12	51367	726006	65.49
POLYCAB	EQ	14-Feb-2024	4330.20	4300.00	4386.20	4278.00	4362.00	4355.45	4321.76	261333	11294.18	30791	125016	47.84
POLYMED	EQ	14-Feb-2024	1549.75	1532.50	1555.25	1521.00	1526.00	1533.00	1534.92	19015	291.87	6609	10068	52.95
POLYPLEX	EQ	14-Feb-2024	932.85	928.00	995.00	928.00	971.00	963.25	971.51	250180	2430.53	25140	51476	20.58
PONNIERODE	EQ	14-Feb-2024	442.40	442.00	462.25	440.05	459.95	451.05	452.21	47087	212.93	4535	18668	39.65
POONAWALLA	EQ	14-Feb-2024	483.60	474.15	490.00	471.00	489.00	486.00	480.06	1306435	6271.70	40442	792014	60.62
POWERGRID	EQ	14-Feb-2024	270.25	269.50	275.00	267.00	274.05	273.65	271.13	13546941	36730.23	137073	8037467	59.33
POWERINDIA	EQ	14-Feb-2024	5952.00	5952.65	5995.95	5850.00	5880.00	5875.15	5967.18	34315	2047.64	5038	25612	74.64
POWERMECH	EQ	14-Feb-2024	5188.05	5150.00	5280.00	4980.05	5242.95	5225.05	5132.14	43570	2236.07	11568	18499	42.46
PPAP	EQ	14-Feb-2024	215.65	212.10	220.15	212.10	217.00	217.95	217.01	46085	100.01	1580	27296	59.23
PPL	EQ	14-Feb-2024	430.35	418.00	449.00	418.00	437.50	436.15	442.26	218202	965.02	7388	110452	50.62
PPLPHARMA	EQ	14-Feb-2024	134.75	133.95	136.35	133.10	136.20	136.05	135.52	1717767	2328.00	25814	888235	51.71
PRAENG	BE	14-Feb-2024	20.90	19.85	21.90	19.85	21.90	21.90	21.16	588922	124.61	327	-	-
PRAJIND	EQ	14-Feb-2024	479.05	476.95	498.75	475.75	493.00	497.70	489.88	973493	4768.96	38315	478863	49.19
PRAKASH	EQ	14-Feb-2024	178.20	172.10	183.00	172.10	179.90	180.80	179.62	506880	910.43	5998	281676	55.57
PRAKASHSTL	BE	14-Feb-2024	9.80	9.60	9.60	9.60	9.60	9.60	9.60	104957	10.08	509	-	-
PRAMARA	SM	14-Feb-2024	114.00	121.00	121.50	118.00	120.40	120.40	120.23	8000	9.62	4	8000	100.00
PRAXIS	BE	14-Feb-2024	22.60	21.50	23.70	21.50	23.60	23.60	23.41	100979	23.64	62	-	-
PRECAM	EQ	14-Feb-2024	221.10	219.95	225.45	217.50	224.65	222.95	222.43	56594	125.88	4579	29880	52.80
PRECISION	SM	14-Feb-2024	50.70	47.15	51.00	47.15	50.55	50.50	49.72	30000	14.92	15	20000	66.67
PRECOT	EQ	14-Feb-2024	325.00	325.10	349.50	322.30	349.50	347.00	342.45	37227	127.48	1423	30728	82.54
PRECWIRE	EQ	14-Feb-2024	139.00	137.95	142.15	137.00	141.25	141.50	139.79	449338	628.13	7672	165874	36.92
PREMEXPLN	EQ	14-Feb-2024	1400.30	1400.00	1417.60	1377.00	1382.30	1392.90	1396.36	15338	214.17	2027	8484	55.31
PREMIERPOL	BE	14-Feb-2024	155.60	158.80	158.80	150.55	157.95	153.80	155.70	15200	23.67	140	-	-
PRESSTONIC	SM	14-Feb-2024	148.75	145.00	172.45	141.35	163.00	164.60	157.97	184000	290.67	113	105600	57.39
PRESTIGE	EQ	14-Feb-2024	1143.30	1050.00	1149.80	1043.30	1106.00	1100.75	1100.38	1021950	11245.29	73855	620958	60.76
PRICOLLTD	EQ	14-Feb-2024	414.10	411.10	433.50	410.85	419.10	422.00	425.24	452759	1925.30	22418	202863	44.81
PRIMESECU	EQ	14-Feb-2024	172.00	172.00	184.90	171.20	179.95	177.45	177.24	187438	332.21	876	161792	86.32
PRINCEPIPE	EQ	14-Feb-2024	595.70	585.00	603.70	583.60	591.00	588.55	591.83	204034	1207.53	20659	95255	46.69
PRITI	BE	14-Feb-2024	190.40	185.00	197.00	181.00	195.00	192.20	190.98	38401	73.34	870	-	-
PRITIKA	SM	14-Feb-2024	82.00	81.00	81.45	79.25	79.25	79.25	80.26	14000	11.24	7	12000	85.71
PRITIKAUTO	BE	14-Feb-2024	49.10	48.15	48.15	48.15	48.15	48.15	48.15	54618	26.30	613	-	-
PRIVISCL	EQ	14-Feb-2024	1250.75	1251.00	1251.00	1222.60	1242.00	1237.70	1236.53	10737	132.77	1344	5533	51.53
PROPEQUITY	SM	14-Feb-2024	286.90	283.00	285.00	283.00	283.05	283.05	283.57	9000	25.52	7	9000	100.00
PROV	SM	14-Feb-2024	1070.05	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	320	3.49	2	320	100.00
PROZONER	EQ	14-Feb-2024	37.30	37.15	39.00	35.80	37.80	37.60	37.51	935696	350.97	4253	344620	36.83
PRSMJOHNSN	EQ	14-Feb-2024	173.20	171.00	174.80	169.75	173.40	172.90	172.74	269031	464.73	9749	87497	32.52
PRUDENT	EQ	14-Feb-2024	1250.30	1248.00	1324.40	1238.00	1309.00	1307.45	1287.80	34815	448.35	4661	20543	59.01
PRUDMOULI	BE	14-Feb-2024	27.00	25.65	27.25	25.65	26.90	26.50	26.17	12509	3.27	91	-	-
PSB	EQ	14-Feb-2024	62.50	61.00	66.30	60.15	66.05	65.40	63.76	5250552	3347.81	19707	1686248	32.12
PSPPROJECT	EQ	14-Feb-2024	706.40	701.00	718.25	697.85	718.25	716.15	711.85	59433	423.08	5824	30592	51.47
PSUBNKBEES	EQ	14-Feb-2024	74.44	74.44	76.95	73.20	76.90	76.77	76.00	7357813	5591.57	10554	4890212	66.46
PSUBNKIETF	EQ	14-Feb-2024	67.44	67.45	69.89	66.24	69.51	69.79	68.62	430087	295.11	1588	342967	79.74
PTC	EQ	14-Feb-2024	190.10	189.05	194.00	185.10	193.70	190.85	189.97	4234196	8043.76	38838	2238345	52.86
PTCIL	EQ	14-Feb-2024	8618.75	8600.00	8600.00	8325.00	8539.00	8452.15	8455.77	5851	494.75	2942	2082	35.58
PTL	EQ	14-Feb-2024	45.20	44.05	46.50	43.65	44.25	44.75	45.10	259461	117.02	2341	123618	47.64
PULZ	SM	14-Feb-2024	161.10	154.50	168.80	154.50	160.00	164.40	162.04	18000	29.17	9	14000	77.78
PUNJABCHEM	EQ	14-Feb-2024	978.35	985.00	996.00	951.20	981.30	987.40	980.73	5299	51.97	1336	2499	47.16
PURVA	EQ	14-Feb-2024	208.40	208.25	229.80	206.45	227.95	226.85	219.83	571575	1256.49	24689	186414	32.61
PVP	EQ	14-Feb-2024	19.55	18.80	20.50	18.65	20.50	20.50	19.92	962113	191.67	918	630374	65.52
PVRINOX	EQ	14-Feb-2024	1363.50	1360.00	1378.00	1347.30	1369.00	1368.75	1369.00	415932	5694.12	30785	211913	50.95
PVTBANIETF	EQ	14-Feb-2024	228.42	228.50	230.15	225.18	229.59	229.68	228.05	166096	378.79	7319	107556	64.76
PYRAMID	EQ	14-Feb-2024	159.30	158.00	162.40	157.80	162.40	161.80	160.83	54760	88.07	4384	24819	45.32
QFIL	SM	14-Feb-2024	152.90	148.00	148.00	140.00	140.00	146.00	146.00	4000	5.84	4	3000	75.00
QGOLDHALF	EQ	14-Feb-2024	52.59	52.23	52.24	51.79	51.87	51.85	51.92	24578	12.76	367	12204	49.65
QMSMEDI	SM	14-Feb-2024	139.75	139.75	146.70	138.50	146.70	146.70	143.87	168000	241.70	135	94000	55.95
QNIFTY	EQ	14-Feb-2024	2324.00	2310.00	2338.00	2304.00	2336.00	2336.33	2319.85	125	2.90	30	88	70.40
QUADPRO	ST	14-Feb-2024	6.75	7.00	7.00	7.00	7.00	7.00	7.00	24000	1.68	2	24000	100.00
QUAL30IETF	EQ	14-Feb-2024	187.77	186.54	189.30	186.47	189.30	188.88	187.16	22664	42.42	36	22394	98.81
QUESS	EQ	14-Feb-2024	478.65	470.00	494.40	468.30	493.50	490.75	484.85	237105	1149.61	11297	123886	52.25
QUICKHEAL	EQ	14-Feb-2024	482.40	475.00	499.80	466.05	487.00	487.85	487.79	265238	1293.80	29296	75005	28.28
QUICKTOUCH	SM	14-Feb-2024	211.15	207.50	215.50	200.00	207.95	207.95	204.50	18500	37.83	32	15500	83.78
RACE	EQ	14-Feb-2024	357.55	354.00	358.95	334.95	355.00	351.60	351.34	11834	41.58	577	8659	73.17
RADAAN	BE	14-Feb-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	14184	0.28	10	-	-
RADHIKAJWE	EQ	14-Feb-2024	69.45	68.75	73.30	66.05	68.80	69.00	70.59	4131935	2916.67	18578	1010366	24.45
RADIANTCMS	EQ	14-Feb-2024	88.45	87.65	88.55	87.40	87.95	87.85	87.86	316779	278.33	3577	191274	60.38
RADICO	EQ	14-Feb-2024	1699.60	1699.80	1730.00	1692.20	1710.00	1710.00	1714.22	91250	1564.23	10691	34278	37.56
RADIOCITY	EQ	14-Feb-2024	21.55	21.25	22.20	21.10	22.00	22.00	21.96	1570521	344.83	4341	656112	41.78
RADIOCITY	P1	14-Feb-2024	97.00	96.75	97.00	96.75	97.00	97.00	96.95	936	0.91	13	936	100.00
RAILTEL	EQ	14-Feb-2024	366.50	366.00	385.50	361.80	378.00	376.40	376.43	6295167	23696.85	69573	1020063	16.20
RAIN	EQ	14-Feb-2024	171.20	167.95	179.40	167.25	178.05	178.05	174.39	3769011	6572.91	41783	1295539	34.37
RAINBOW	EQ	14-Feb-2024	1275.80	1276.50	1333.25	1256.55	1332.90	1317.60	1292.72	133114	1720.79	17427	75482	56.70
RAJESHEXPO	EQ	14-Feb-2024	333.85	333.90	343.00	330.35	338.85	336.85	337.71	598467	2021.09	23418	210317	35.14
RAJMET	BE	14-Feb-2024	13.60	12.95	14.25	12.95	14.25	14.20	13.84	2880966	398.80	7979	-	-
RAJRATAN	EQ	14-Feb-2024	621.20	621.20	641.75	621.20	635.10	638.10	634.36	59258	375.91	7335	27063	45.67
RAJRILTD	BE	14-Feb-2024	21.75	21.95	22.15	21.35	22.15	22.15	21.66	249942	54.14	668	-	-
RAJSREESUG	EQ	14-Feb-2024	70.60	69.95	78.40	68.55	74.40	73.65	74.93	682080	511.12	4841	254316	37.29
RAJTV	BE	14-Feb-2024	64.25	65.05	65.05	63.95	65.00	64.90	64.49	3629	2.34	57	-	-
RALLIS	EQ	14-Feb-2024	243.85	241.85	247.65	240.45	244.00	244.35	244.48	283980	694.28	12449	120842	42.55
RAMANEWS	EQ	14-Feb-2024	19.25	18.85	20.40	18.85	20.20	20.25	19.97	410323	81.96	1794	175175	42.69
RAMAPHO	EQ	14-Feb-2024	198.30	196.35	204.70	196.35	199.50	199.90	200.90	9860	19.81	770	6133	62.20
RAMASTEEL	EQ	14-Feb-2024	40.10	39.55	42.65	39.15	42.55	42.30	41.11	3954678	1625.60	17259	1344089	33.99
RAMCOCEM	EQ	14-Feb-2024	868.30	860.70	873.55	848.00	861.45	859.35	858.07	545969	4684.79	34726	271527	49.73
RAMCOIND	EQ	14-Feb-2024	235.10	230.50	237.75	230.00	235.85	235.45	234.80	100530	236.05	5238	43132	42.90
RAMCOSYS	EQ	14-Feb-2024	293.85	287.10	301.00	287.10	298.30	299.10	296.69	60371	179.12	4797	29681	49.16
RAMKY	EQ	14-Feb-2024	599.85	588.40	639.00	570.00	627.05	626.25	617.23	338050	2086.54	8668	202786	59.99
RAMRAT	EQ	14-Feb-2024	284.55	280.55	288.60	280.10	285.00	285.45	285.25	14844	42.34	1393	7352	49.53
RANASUG	EQ	14-Feb-2024	24.95	24.80	25.90	24.50	25.55	25.45	25.36	1900105	481.93	4452	755388	39.76
RANEENGINE	EQ	14-Feb-2024	398.85	379.00	412.00	378.90	386.95	388.60	386.81	27174	105.11	839	14136	52.02
RANEHOLDIN	EQ	14-Feb-2024	1140.30	1150.00	1161.00	1132.00	1158.95	1153.50	1152.48	6473	74.60	1059	3182	49.16
RATEGAIN	EQ	14-Feb-2024	828.60	814.00	849.45	799.90	828.00	835.65	830.13	293675	2437.89	27383	111185	37.86
RATNAMANI	EQ	14-Feb-2024	3022.35	3000.05	3038.25	2962.60	3011.00	3011.80	3004.28	20689	621.56	4091	8898	43.01
RATNAVEER	EQ	14-Feb-2024	136.15	132.50	139.90	131.45	139.20	139.05	137.07	578762	793.33	9258	245129	42.35
RAYMOND	EQ	14-Feb-2024	1722.15	1690.00	1730.95	1690.00	1718.00	1717.70	1718.86	65704	1129.36	7774	30639	46.63
RBA	EQ	14-Feb-2024	105.40	105.40	108.65	103.80	105.70	105.10	105.94	2313999	2451.44	13047	1217806	52.63
RBL	EQ	14-Feb-2024	805.55	801.45	834.00	786.90	795.00	803.20	809.04	53643	433.99	9269	6453	12.03
RBLBANK	EQ	14-Feb-2024	250.75	245.65	254.75	243.10	254.10	253.75	250.63	4394058	11012.83	29303	911074	20.73
RBMINFRA	ST	14-Feb-2024	635.50	610.00	640.00	610.00	635.50	635.50	624.39	4000	24.98	4	4000	100.00
RBZJEWEL	EQ	14-Feb-2024	160.15	160.00	168.15	156.95	168.15	168.15	166.47	114638	190.84	1925	78412	68.40
RCDL	SM	14-Feb-2024	43.00	42.15	43.00	42.15	43.00	43.00	42.72	9000	3.84	3	6000	66.67
RCF	EQ	14-Feb-2024	147.80	135.00	147.00	133.60	146.25	146.30	141.86	12519250	17760.12	71742	2435069	19.45
RECLTD	EQ	14-Feb-2024	464.45	457.00	484.70	453.15	483.00	481.60	472.18	9168453	43291.16	136680	2571073	28.04
RECLTD	N2	14-Feb-2024	1083.00	1081.04	1081.04	1081.04	1081.04	1081.04	1081.04	100	1.08	1	100	100.00
RECLTD	N9	14-Feb-2024	1147.00	1147.50	1151.50	1137.00	1137.00	1141.80	1145.29	3189	36.52	30	3089	96.86
RECLTD	NF	14-Feb-2024	1180.00	1229.99	1230.00	1229.99	1230.00	1230.00	1230.00	235	2.89	4	235	100.00
REDINGTON	EQ	14-Feb-2024	199.05	196.85	203.80	193.50	199.90	199.45	198.89	3327190	6617.45	50130	984957	29.60
REDTAPE	EQ	14-Feb-2024	629.95	615.00	631.75	615.00	630.00	627.90	627.08	51506	322.98	4550	29626	57.52
REFEX	EQ	14-Feb-2024	556.70	550.10	584.50	550.05	584.50	584.50	573.97	68047	390.57	3410	44092	64.80
REGENCERAM	BE	14-Feb-2024	34.50	34.00	35.00	34.00	35.00	35.00	35.00	9420	3.30	10	-	-
RELAXO	EQ	14-Feb-2024	867.70	860.00	861.15	848.80	851.00	850.40	850.20	461085	3920.13	9687	424498	92.07
RELCHEMQ	BE	14-Feb-2024	230.05	237.75	237.75	220.25	226.00	225.75	228.62	39354	89.97	255	-	-
RELIANCE	EQ	14-Feb-2024	2930.20	2915.00	2967.30	2915.00	2963.60	2962.75	2943.59	3558944	104760.85	200869	1953682	54.89
RELIGARE	EQ	14-Feb-2024	231.65	229.70	237.80	228.05	234.70	234.95	232.88	1384647	3224.53	22246	787352	56.86
RELINFRA	EQ	14-Feb-2024	210.15	208.10	239.00	207.15	231.10	229.15	229.69	11078807	25446.69	109680	4422928	39.92
REMSONSIND	BE	14-Feb-2024	840.00	841.00	856.80	841.00	856.80	856.80	854.34	2686	22.95	28	-	-
REMUS	SM	14-Feb-2024	6925.75	7099.00	7099.00	6826.00	6945.00	6890.00	6925.11	675	46.74	25	425	62.96
RENUKA	EQ	14-Feb-2024	46.40	46.00	47.55	45.85	47.25	47.25	47.08	7864124	3702.05	21869	2503832	31.84
REPCOHOME	EQ	14-Feb-2024	456.20	445.90	490.00	445.75	474.80	476.70	477.65	691463	3302.75	44845	244427	35.35
REPL	EQ	14-Feb-2024	184.15	182.30	191.00	182.30	188.55	190.50	188.51	14738	27.78	663	9780	66.36
REPRO	EQ	14-Feb-2024	815.45	810.00	810.00	766.00	780.00	775.75	781.47	20299	158.63	1703	11486	56.58
RESPONIND	EQ	14-Feb-2024	289.15	286.15	295.00	282.50	294.00	289.70	287.78	519092	1493.85	15774	92290	17.78
REXPIPES	SM	14-Feb-2024	73.50	75.80	75.80	75.80	75.80	75.80	75.80	2000	1.52	1	2000	100.00
RGL	EQ	14-Feb-2024	108.95	109.45	114.00	108.95	112.50	112.60	112.19	162678	182.50	2641	88218	54.23
RHFL	BE	14-Feb-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	445642	17.38	1022	-	-
RHIM	EQ	14-Feb-2024	682.10	668.00	668.95	637.15	648.15	643.25	652.24	547255	3569.42	26861	313200	57.23
RHL	BE	14-Feb-2024	162.55	162.00	165.00	154.45	154.45	154.45	154.77	25786	39.91	269	-	-
RICOAUTO	EQ	14-Feb-2024	90.85	90.00	93.35	89.20	92.90	92.80	92.11	785918	723.89	6354	311248	39.60
RIIL	EQ	14-Feb-2024	1342.90	1325.10	1380.00	1319.00	1356.00	1356.25	1353.85	327108	4428.56	18719	69901	21.37
RILINFRA	SM	14-Feb-2024	77.00	78.55	81.85	76.25	77.80	77.05	77.30	71600	55.35	144	57000	79.61
RISHABH	EQ	14-Feb-2024	500.60	500.55	517.10	495.00	512.35	513.25	506.67	298768	1513.77	21399	140970	47.18
RITCO	EQ	14-Feb-2024	240.50	241.70	243.95	235.40	238.10	239.50	240.35	24290	58.38	1547	14106	58.07
RITES	EQ	14-Feb-2024	704.55	695.00	754.00	683.55	747.55	746.65	732.69	5818770	42633.79	133383	697802	11.99
RKDL	BE	14-Feb-2024	22.75	22.05	22.70	21.65	21.90	21.95	21.97	32113	7.06	380	-	-
RKEC	EQ	14-Feb-2024	75.80	75.50	83.55	74.05	78.15	79.15	79.67	264785	210.96	1653	115069	43.46
RKFORGE	EQ	14-Feb-2024	732.10	726.90	740.00	718.70	739.90	730.50	731.01	186242	1361.44	19525	91889	49.34
RMDRIP	SM	14-Feb-2024	98.00	102.90	102.90	98.20	102.90	102.90	101.72	24000	24.41	8	24000	100.00
RML	EQ	14-Feb-2024	843.00	822.35	840.65	811.00	816.70	818.65	826.02	36334	300.13	4249	12721	35.01
ROCKINGDCE	SM	14-Feb-2024	595.30	595.00	625.05	592.00	625.05	625.05	613.30	29000	177.86	27	26000	89.66
ROHLTD	EQ	14-Feb-2024	379.90	378.95	403.30	368.50	398.05	395.00	392.13	142365	558.25	12259	48740	34.24
ROLEXRINGS	EQ	14-Feb-2024	2088.35	2071.00	2148.95	2060.00	2108.00	2125.30	2098.07	12021	252.21	3484	4863	40.45
ROLLT	BE	14-Feb-2024	1.55	1.55	1.55	1.50	1.50	1.50	1.51	104503	1.57	69	-	-
ROML	EQ	14-Feb-2024	47.45	47.70	48.00	47.20	48.00	47.80	47.71	3794	1.81	105	2827	74.51
ROSSARI	EQ	14-Feb-2024	741.50	742.70	755.00	730.00	745.00	743.15	743.88	55311	411.45	9300	26486	47.89
ROSSELLIND	EQ	14-Feb-2024	408.90	400.00	446.95	397.35	440.60	440.85	430.15	58623	252.17	7872	20632	35.19
ROTO	EQ	14-Feb-2024	418.50	414.00	440.00	410.95	437.80	436.15	426.87	231078	986.41	13147	124441	53.85
ROUTE	EQ	14-Feb-2024	1591.85	1586.00	1589.85	1581.00	1585.15	1587.05	1585.29	71937	1140.41	3702	62828	87.34
ROXHITECH	SM	14-Feb-2024	141.75	142.60	143.70	140.00	140.00	140.95	141.43	105600	149.35	66	76800	72.73
RPGLIFE	EQ	14-Feb-2024	1527.75	1527.75	1560.20	1513.05	1551.00	1541.95	1542.74	8171	126.06	2159	3451	42.23
RPOWER	BE	14-Feb-2024	26.05	25.00	26.85	24.95	26.40	26.45	26.21	11805954	3093.88	38907	-	-
RPPINFRA	BE	14-Feb-2024	146.70	143.80	143.80	143.80	143.80	143.80	143.80	10675	15.35	66	-	-
RPPL	EQ	14-Feb-2024	234.40	228.20	236.20	228.20	236.20	234.85	233.99	17142	40.11	413	10577	61.70
RPSGVENT	EQ	14-Feb-2024	681.50	679.70	696.95	669.85	685.25	691.50	686.60	40323	276.86	4260	23170	57.46
RPTECH	EQ	14-Feb-2024	311.00	339.50	342.70	318.00	320.60	321.50	331.20	15453089	51181.34	203486	8130927	52.62
RRKABEL	EQ	14-Feb-2024	1419.10	1419.00	1432.70	1405.05	1410.00	1412.70	1416.98	73041	1034.97	10747	39180	53.64
RSSOFTWARE	EQ	14-Feb-2024	116.95	122.75	122.75	122.75	122.75	122.75	122.75	29466	36.17	156	29466	100.00
RSWM	EQ	14-Feb-2024	199.50	198.00	206.50	197.85	204.95	203.70	202.98	102529	208.11	6592	48929	47.72
RSYSTEMS	EQ	14-Feb-2024	470.05	470.05	473.00	461.50	463.95	464.00	467.03	172864	807.32	10197	122392	70.80
RTNINDIA	EQ	14-Feb-2024	82.15	81.45	85.00	80.20	84.40	84.45	83.47	5137008	4287.80	22190	1564375	30.45
RTNPOWER	BE	14-Feb-2024	10.15	9.95	10.65	9.95	10.65	10.65	10.52	17745653	1866.14	28753	-	-
RUBYMILLS	EQ	14-Feb-2024	223.15	220.00	229.20	220.00	228.00	228.45	226.65	12133	27.50	778	5894	48.58
RUCHINFRA	BE	14-Feb-2024	13.15	13.10	13.10	13.05	13.05	13.05	13.08	166068	21.72	143	-	-
RUCHIRA	EQ	14-Feb-2024	127.35	126.00	132.50	126.00	130.00	130.90	130.09	86181	112.12	2318	37844	43.91
RUPA	EQ	14-Feb-2024	269.40	265.20	272.50	265.20	269.50	270.15	270.38	117267	317.07	4369	51481	43.90
RUSHIL	EQ	14-Feb-2024	341.60	336.55	345.00	331.00	341.10	342.40	341.41	63154	215.61	5349	27444	43.46
RUSTOMJEE	EQ	14-Feb-2024	636.00	639.20	679.00	632.10	652.85	670.85	665.28	31917	212.34	1201	17203	53.90
RVHL	BE	14-Feb-2024	48.55	50.55	50.55	47.15	48.90	48.90	48.98	13126	6.43	54	-	-
RVNL	EQ	14-Feb-2024	245.70	241.00	253.15	236.00	249.30	248.85	247.07	22348631	55216.45	182204	5327905	23.84
S&SPOWER	BE	14-Feb-2024	217.15	221.45	221.45	221.45	221.45	221.45	221.45	2581	5.72	13	-	-
SAAKSHI	SM	14-Feb-2024	215.75	214.40	229.85	214.40	217.00	217.00	222.49	51600	114.80	42	25200	48.84
SABEVENTS	BE	14-Feb-2024	7.90	7.90	7.90	7.90	7.90	7.90	7.90	160	0.01	7	-	-
SADBHAV	EQ	14-Feb-2024	25.75	24.50	26.65	24.50	24.50	24.60	25.16	5626743	1415.42	5060	1714765	30.48
SADBHIN	BE	14-Feb-2024	6.05	5.95	5.95	5.95	5.95	5.95	5.95	109219	6.50	137	-	-
SADHNANIQ	EQ	14-Feb-2024	77.05	77.00	79.55	76.50	78.90	78.70	78.61	273935	215.34	2553	146777	53.58
SAFARI	EQ	14-Feb-2024	2080.10	2074.05	2109.25	2058.85	2075.00	2091.80	2091.14	32007	669.31	5511	16356	51.10
SAGARDEEP	BE	14-Feb-2024	28.10	27.90	28.80	27.90	28.80	28.45	28.28	8528	2.41	101	-	-
SAGCEM	EQ	14-Feb-2024	247.70	245.50	256.15	245.10	250.10	253.75	251.91	108514	273.36	5034	56680	52.23
SAH	EQ	14-Feb-2024	112.15	109.00	112.30	106.75	108.00	109.00	110.41	46407	51.24	362	13706	29.53
SAHAJ	SM	14-Feb-2024	26.40	25.00	26.00	25.00	26.00	26.00	25.50	8000	2.04	2	4000	50.00
SAHANA	SM	14-Feb-2024	957.90	968.95	981.00	945.00	963.00	963.00	967.19	15500	149.91	29	11000	70.97
SAHYADRI	EQ	14-Feb-2024	407.20	403.20	405.40	397.40	404.00	401.85	402.06	4809	19.34	587	2588	53.82
SAIFL	SM	14-Feb-2024	105.15	103.00	104.50	102.00	102.85	102.55	102.90	31200	32.10	39	18400	58.97
SAIL	EQ	14-Feb-2024	117.85	117.10	123.70	116.00	122.95	122.95	121.64	44986596	54719.99	130886	13885456	30.87
SAKAR	EQ	14-Feb-2024	387.75	387.00	394.00	383.50	394.00	391.55	387.87	18914	73.36	1638	10121	53.51
SAKHTISUG	EQ	14-Feb-2024	35.70	34.90	38.85	34.75	38.40	38.40	37.98	1133841	430.61	6179	604868	53.35
SAKSOFT	EQ	14-Feb-2024	284.35	284.75	298.55	272.05	298.55	298.55	289.10	158247	457.49	3781	84512	53.41
SAKUMA	EQ	14-Feb-2024	26.80	26.75	27.85	26.40	27.35	27.35	27.29	4574992	1248.70	8358	1777485	38.85
SALASAR	EQ	14-Feb-2024	27.70	26.35	27.15	26.35	26.35	26.35	26.38	35224714	9293.50	35178	23136891	65.68
SALONA	EQ	14-Feb-2024	339.85	330.35	347.95	316.55	328.30	325.65	335.22	4352	14.59	387	2186	50.23
SALSTEEL	BE	14-Feb-2024	28.70	28.15	28.15	28.15	28.15	28.15	28.15	24290	6.84	92	-	-
SALZERELEC	EQ	14-Feb-2024	508.70	502.00	548.00	495.00	530.00	528.65	531.64	342952	1823.28	24253	123229	35.93
SAMBHAAV	EQ	14-Feb-2024	5.45	5.20	5.40	5.20	5.20	5.20	5.20	152183	7.92	293	104271	68.52
SAMHI	EQ	14-Feb-2024	199.10	197.05	203.50	193.45	200.00	199.10	200.27	1261793	2527.01	30388	605195	47.96
SAMPANN	BE	14-Feb-2024	22.75	22.30	22.30	22.30	22.30	22.30	22.30	5928	1.32	43	-	-
SANDESH	EQ	14-Feb-2024	1332.50	1336.30	1339.90	1300.05	1325.00	1325.05	1324.15	3439	45.54	729	1837	53.42
SANDHAR	EQ	14-Feb-2024	473.50	468.95	492.85	466.40	491.00	487.70	481.58	146320	704.64	11131	81934	56.00
SANDUMA	EQ	14-Feb-2024	533.90	515.00	553.20	506.95	541.10	542.55	537.58	212811	1144.03	12511	98227	46.16
SANGAMIND	EQ	14-Feb-2024	493.70	493.70	509.00	489.95	498.05	498.40	500.79	35931	179.94	5383	11601	32.29
SANGANI	SM	14-Feb-2024	43.15	44.00	44.80	42.35	44.80	44.40	43.79	12000	5.25	4	12000	100.00
SANGHIIND	EQ	14-Feb-2024	111.80	110.00	113.45	109.55	110.45	110.25	111.11	421815	468.67	5491	227991	54.05
SANGHVIMOV	EQ	14-Feb-2024	1040.15	1038.00	1110.00	1012.60	1107.00	1098.35	1082.28	233459	2526.68	8211	129645	55.53
SANGINITA	BE	14-Feb-2024	30.75	30.15	30.15	30.15	30.15	30.15	30.15	23619	7.12	57	-	-
SANOFI	EQ	14-Feb-2024	8958.30	8852.00	8979.90	8813.25	8957.00	8914.60	8868.65	12809	1135.98	2299	9945	77.64
SANSERA	EQ	14-Feb-2024	993.20	980.00	1030.00	974.00	1023.00	1011.45	1005.06	300524	3020.43	30324	179649	59.78
SAPPHIRE	EQ	14-Feb-2024	1362.25	1364.05	1378.95	1329.35	1368.00	1358.40	1364.66	209631	2860.75	14435	178735	85.26
SARDAEN	EQ	14-Feb-2024	219.40	215.25	226.00	214.00	225.65	224.70	222.02	303354	673.50	11302	156736	51.67
SAREGAMA	EQ	14-Feb-2024	355.50	353.20	362.70	351.60	358.40	359.40	358.91	367094	1317.54	16753	96291	26.23
SARLAPOLY	EQ	14-Feb-2024	62.85	61.95	67.20	60.70	66.30	65.45	64.91	489321	317.61	3657	155607	31.80
SAROJA	SM	14-Feb-2024	48.25	46.05	46.05	46.05	46.05	46.05	46.05	1600	0.74	1	1600	100.00
SARTELE	SM	14-Feb-2024	274.80	275.15	288.50	267.00	288.50	288.50	280.88	66000	185.38	30	56000	84.85
SARVESHWAR	EQ	14-Feb-2024	9.30	9.20	9.75	8.95	9.75	9.75	9.41	12399712	1166.50	11313	6246698	50.38
SASKEN	EQ	14-Feb-2024	1536.55	1523.70	1637.90	1495.00	1625.00	1609.55	1597.55	132269	2113.07	23370	37713	28.51
SASTASUNDR	EQ	14-Feb-2024	371.65	369.90	379.50	366.45	372.00	371.20	373.84	27328	102.16	3963	14668	53.67
SATIA	EQ	14-Feb-2024	120.70	121.10	127.20	121.10	126.10	126.15	125.42	526758	660.66	7095	232682	44.17
SATIN	EQ	14-Feb-2024	247.00	244.00	252.20	242.10	248.85	245.90	247.25	432376	1069.05	14845	174528	40.36
SATINDLTD	EQ	14-Feb-2024	107.30	106.00	114.20	105.85	114.00	113.35	109.96	568984	625.65	6508	188424	33.12
SBC	EQ	14-Feb-2024	23.30	22.90	24.45	22.15	24.45	24.45	24.11	2568124	619.25	9239	1681016	65.46
SBCL	EQ	14-Feb-2024	552.50	540.00	553.00	536.05	545.50	545.30	542.15	164031	889.29	20391	101450	61.85
SBFC	EQ	14-Feb-2024	85.60	85.00	86.80	84.90	86.00	86.05	86.11	665168	572.75	8094	319913	48.10
SBGLP	EQ	14-Feb-2024	744.90	740.70	750.00	717.00	718.00	721.25	725.97	439553	3191.02	17198	173125	39.39
SBICARD	EQ	14-Feb-2024	721.00	716.00	721.70	708.65	719.00	719.15	717.12	1366033	9796.08	38546	641319	46.95
SBIETFCON	EQ	14-Feb-2024	98.14	98.98	98.98	97.10	98.55	98.58	97.99	1831	1.79	84	1168	63.79
SBIETFIT	EQ	14-Feb-2024	403.76	396.00	401.48	394.51	400.15	400.10	398.04	9567	38.08	247	5392	56.36
SBIETFPB	EQ	14-Feb-2024	231.07	228.41	233.00	227.81	233.00	232.08	230.82	5463	12.61	121	4609	84.37
SBIETFQLTY	EQ	14-Feb-2024	198.35	198.35	199.57	195.82	198.66	199.06	197.16	8248	16.26	77	6318	76.60
SBILIFE	EQ	14-Feb-2024	1467.60	1460.00	1464.00	1439.05	1453.15	1453.70	1449.99	504590	7316.53	34583	254935	50.52
SBIN	EQ	14-Feb-2024	713.45	705.55	748.50	705.55	743.00	743.40	730.54	36782182	268709.29	493455	12156464	33.05
SCHAEFFLER	EQ	14-Feb-2024	2956.45	2932.00	2996.80	2932.00	2980.00	2978.30	2969.69	13168	391.05	5707	6015	45.68
SCHAND	EQ	14-Feb-2024	256.75	259.50	276.00	256.15	272.10	272.30	268.18	134747	361.37	16567	71786	53.27
SCHNEIDER	EQ	14-Feb-2024	552.30	548.00	567.00	525.10	567.00	557.00	549.70	518666	2851.13	14020	276311	53.27
SCI	EQ	14-Feb-2024	218.05	217.00	225.90	212.30	225.80	222.95	220.41	4697752	10354.50	35997	1830988	38.98
SCML	SM	14-Feb-2024	71.90	71.45	71.45	70.10	70.45	70.45	70.65	18000	12.72	9	10000	55.56
SCPL	EQ	14-Feb-2024	324.20	321.00	327.85	319.25	326.00	325.95	324.53	5387	17.48	774	2808	52.13
SDBL	EQ	14-Feb-2024	248.70	247.95	267.70	230.65	262.00	261.95	259.18	839700	2176.35	31914	286202	34.08
SDL24BEES	EQ	14-Feb-2024	119.02	118.82	119.00	118.80	118.80	118.80	118.81	823	0.98	25	812	98.66
SDL26BEES	EQ	14-Feb-2024	118.66	118.59	118.60	118.41	118.59	118.50	118.50	100271	118.82	26	100013	99.74
SEAMECLTD	BE	14-Feb-2024	1190.60	1190.00	1216.00	1143.00	1192.05	1211.05	1208.35	110783	1338.65	800	-	-
SECL	SM	14-Feb-2024	30.25	28.75	28.75	28.75	28.75	28.75	28.75	12500	3.59	2	12500	100.00
SECMARK	BE	14-Feb-2024	91.70	90.00	96.25	90.00	96.25	96.25	91.72	602	0.55	17	-	-
SECURCRED	EQ	14-Feb-2024	18.80	19.00	19.45	18.50	19.45	19.35	19.22	49345	9.48	335	23906	48.45
SECURKLOUD	BE	14-Feb-2024	62.20	65.30	65.30	59.20	63.40	62.60	62.01	25459	15.79	184	-	-
SEL	ST	14-Feb-2024	262.40	265.00	272.30	260.00	265.00	265.00	266.69	6400	17.07	8	6400	100.00
SELAN	EQ	14-Feb-2024	467.85	461.20	501.60	460.00	485.00	486.80	487.22	96849	471.86	8092	39393	40.67
SELMC	BE	14-Feb-2024	85.75	85.55	85.55	84.05	84.30	84.20	84.26	12480	10.52	185	-	-
SEMAC	EQ	14-Feb-2024	2867.15	2445.15	3028.00	2445.05	2990.00	2981.25	2730.16	17592	480.29	2651	11600	65.94
SENCO	EQ	14-Feb-2024	746.25	741.20	801.15	731.65	767.20	762.05	774.55	587296	4548.90	39943	205881	35.06
SENSEXETF	EQ	14-Feb-2024	71.47	71.46	72.29	71.16	72.28	72.21	71.70	1853	1.33	77	1102	59.47
SENSEXIETF	EQ	14-Feb-2024	797.12	793.64	805.00	791.01	805.00	800.84	799.06	2090	16.70	127	1831	87.61
SEPC	EQ	14-Feb-2024	24.10	23.50	24.80	23.20	24.20	24.15	24.20	7641640	1849.01	9872	4195838	54.91
SEQUENT	EQ	14-Feb-2024	129.05	129.05	138.45	124.90	135.40	136.15	132.62	2552618	3385.20	26889	696579	27.29
SERVICE	SM	14-Feb-2024	56.10	58.00	59.95	58.00	59.95	59.95	59.30	6000	3.56	3	6000	100.00
SERVOTECH	BE	14-Feb-2024	95.30	92.55	95.00	90.55	94.85	94.35	93.58	692224	647.79	7362	-	-
SESHAPAPER	EQ	14-Feb-2024	324.60	324.60	327.85	321.00	324.55	323.45	324.46	21747	70.56	2093	9674	44.48
SETCO	BE	14-Feb-2024	8.65	8.50	8.55	8.50	8.55	8.55	8.51	18095	1.54	66	-	-
SETF10GILT	EQ	14-Feb-2024	225.36	225.27	225.48	224.90	225.31	225.44	225.05	4799	10.80	45	3848	80.18
SETFGOLD	EQ	14-Feb-2024	54.23	53.92	53.92	53.42	53.68	53.65	53.64	987006	529.46	2449	898580	91.04
SETFNIF50	EQ	14-Feb-2024	227.54	226.50	228.82	225.10	228.80	228.44	226.61	455267	1031.68	4489	376022	82.59
SETFNIFBK	EQ	14-Feb-2024	459.47	452.00	467.24	452.00	464.00	464.70	461.21	648630	2991.54	2384	588882	90.79
SETFNN50	EQ	14-Feb-2024	599.06	598.89	608.50	591.51	606.20	606.90	601.42	26851	161.49	500	24829	92.47
SEYAIND	BE	14-Feb-2024	26.00	25.95	25.95	25.50	25.50	25.50	25.70	3648	0.94	39	-	-
SFL	EQ	14-Feb-2024	1091.00	1080.00	1111.00	1080.00	1085.30	1084.05	1095.30	90372	989.84	3656	75369	83.40
SGBAPR28I	GB	14-Feb-2024	6289.02	6288.00	6345.00	6288.00	6335.00	6335.00	6300.31	154	9.70	35	133	86.36
SGBAUG24	GB	14-Feb-2024	6228.87	6260.00	6273.50	6232.10	6260.00	6254.85	6245.31	414	25.86	64	373	90.10
SGBAUG27	GB	14-Feb-2024	6281.59	6201.00	6285.00	6201.00	6255.00	6270.00	6238.64	34	2.12	12	33	97.06
SGBAUG28V	GB	14-Feb-2024	6222.64	6239.00	6239.00	6170.00	6210.00	6216.87	6214.64	1169	72.65	137	1052	89.99
SGBAUG29V	GB	14-Feb-2024	6239.99	6230.00	6235.00	6215.01	6220.00	6221.90	6221.05	828	51.51	91	745	89.98
SGBAUG30	GB	14-Feb-2024	6271.06	6190.00	6299.00	6190.00	6271.00	6271.00	6258.92	90	5.63	45	59	65.56
SGBD29VIII	GB	14-Feb-2024	6200.00	6190.00	6244.00	6190.00	6210.00	6210.00	6230.89	35	2.18	12	32	91.43
SGBDE30III	GB	14-Feb-2024	6311.25	6475.00	6475.00	6201.00	6396.99	6382.62	6380.15	635	40.51	150	423	66.61
SGBDE31III	GB	14-Feb-2024	6155.16	6150.00	6179.00	6131.00	6173.00	6174.18	6159.58	18472	1137.80	1164	17187	93.04
SGBDEC25	GB	14-Feb-2024	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	2	0.13	1	2	100.00
SGBDEC2513	GB	14-Feb-2024	6250.00	6200.00	6390.00	6200.00	6240.00	6240.00	6255.71	7	0.44	3	7	100.00
SGBDEC25XI	GB	14-Feb-2024	6210.00	6210.00	6210.00	6210.00	6210.00	6210.00	6210.00	6	0.37	3	6	100.00
SGBFEB27	GB	14-Feb-2024	6210.00	6210.00	6390.00	6210.00	6387.00	6387.00	6314.56	24	1.52	14	24	100.00
SGBFEB28IX	GB	14-Feb-2024	6349.99	6200.00	6350.00	6200.00	6350.00	6350.00	6280.71	14	0.88	6	12	85.71
SGBFEB29XI	GB	14-Feb-2024	6191.01	6195.00	6226.40	6191.01	6191.01	6191.01	6210.34	71	4.41	10	71	100.00
SGBJ28VIII	GB	14-Feb-2024	6220.00	6290.00	6290.00	6205.00	6230.00	6217.85	6215.00	35	2.18	9	35	100.00
SGBJAN29IX	GB	14-Feb-2024	6211.47	6205.00	6232.00	6190.00	6191.01	6201.68	6204.66	239	14.83	62	209	87.45
SGBJAN29X	GB	14-Feb-2024	6210.00	6210.00	6219.99	6171.16	6182.02	6194.67	6214.31	111	6.90	16	104	93.69
SGBJAN30IX	GB	14-Feb-2024	6216.21	6299.00	6299.00	6200.00	6245.00	6226.53	6230.45	31	1.93	11	23	74.19
SGBJU29III	GB	14-Feb-2024	6277.98	6248.90	6248.90	6111.00	6214.49	6187.16	6179.86	135	8.34	40	64	47.41
SGBJUL25	GB	14-Feb-2024	6275.00	6201.00	6220.00	6020.15	6220.00	6220.00	6167.54	472	29.11	47	326	69.07
SGBJUL27	GB	14-Feb-2024	6225.00	6225.00	6225.00	6222.00	6222.00	6222.00	6224.79	43	2.68	9	30	69.77
SGBJUL28IV	GB	14-Feb-2024	6189.74	6189.75	6214.90	6180.00	6197.00	6199.50	6199.62	435	26.97	82	319	73.33
SGBJUL29IV	GB	14-Feb-2024	6224.98	6210.00	6223.95	6152.00	6183.00	6196.80	6192.42	228	14.12	46	120	52.63
SGBJUN27	GB	14-Feb-2024	6251.00	6162.00	6251.00	6162.00	6251.00	6251.00	6169.74	23	1.42	3	23	100.00
SGBJUN28	GB	14-Feb-2024	6205.00	6205.00	6235.00	6205.00	6232.05	6208.89	6207.16	221	13.72	27	199	90.05
SGBJUN29II	GB	14-Feb-2024	6202.74	6200.00	6210.00	6141.00	6195.00	6196.20	6194.96	287	17.78	53	189	65.85
SGBJUN30	GB	14-Feb-2024	6204.33	6201.00	6210.00	6180.00	6200.00	6202.75	6199.00	85	5.27	25	83	97.65
SGBJUN31I	GB	14-Feb-2024	6197.00	6197.00	6215.00	6155.00	6191.50	6200.16	6188.55	3046	188.50	299	2466	80.96
SGBMAR24	GB	14-Feb-2024	6245.50	6245.50	6281.49	6245.50	6281.49	6281.49	6253.32	46	2.88	24	46	100.00
SGBMAR25	GB	14-Feb-2024	6314.00	6315.00	6350.00	6235.00	6300.00	6300.00	6316.26	74	4.67	21	64	86.49
SGBMAR28X	GB	14-Feb-2024	6210.36	6210.37	6210.37	6203.00	6203.00	6203.00	6207.42	10	0.62	4	8	80.00
SGBMAR30X	GB	14-Feb-2024	6220.00	6225.00	6259.99	6225.00	6225.10	6225.10	6232.27	17	1.06	11	10	58.82
SGBMAR31IV	GB	14-Feb-2024	6200.00	6214.00	6245.00	6205.00	6210.00	6212.01	6213.62	143	8.89	31	134	93.71
SGBMAY25	GB	14-Feb-2024	6298.79	6185.00	6268.94	6185.00	6220.00	6220.00	6224.75	85	5.29	11	74	87.06
SGBMAY28	GB	14-Feb-2024	6200.25	6200.00	6210.00	6185.00	6185.00	6188.18	6198.00	127	7.87	29	127	100.00
SGBMAY29I	GB	14-Feb-2024	6220.00	6220.00	6240.00	6210.00	6237.00	6237.14	6216.75	705	43.83	75	459	65.11
SGBMR29XII	GB	14-Feb-2024	6210.71	6220.00	6269.00	6190.00	6212.00	6230.66	6219.25	247	15.36	75	171	69.23
SGBN28VIII	GB	14-Feb-2024	6210.95	6210.03	6285.00	6210.00	6210.00	6216.30	6216.76	128	7.96	22	104	81.25
SGBNOV24	GB	14-Feb-2024	6225.00	6225.00	6240.00	6200.03	6220.00	6218.58	6214.01	230	14.29	57	196	85.22
SGBNOV25	GB	14-Feb-2024	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	20	1.25	2	20	100.00
SGBNOV25VI	GB	14-Feb-2024	6201.00	6201.00	6288.99	6201.00	6287.00	6287.00	6279.92	24	1.51	7	22	91.67
SGBNOV26	GB	14-Feb-2024	6275.00	6275.00	6275.00	6269.00	6269.00	6269.00	6269.56	108	6.77	7	108	100.00
SGBNV29VII	GB	14-Feb-2024	6227.99	6152.03	6210.00	6152.00	6209.99	6202.62	6190.11	123	7.61	39	75	60.98
SGBOC28VII	GB	14-Feb-2024	6193.55	6220.00	6244.82	6150.01	6210.00	6196.88	6202.32	116	7.19	52	95	81.90
SGBOCT25	GB	14-Feb-2024	6251.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	12	0.74	1	12	100.00
SGBOCT25V	GB	14-Feb-2024	6281.77	6230.00	6230.00	6230.00	6230.00	6230.00	6230.00	4	0.25	1	4	100.00
SGBOCT27	GB	14-Feb-2024	6237.99	6300.00	6300.00	6180.00	6200.00	6200.00	6223.17	192	11.95	41	144	75.00
SGBOCT27VI	GB	14-Feb-2024	6220.00	6067.07	6288.99	6067.07	6200.00	6200.00	6203.66	50	3.10	15	47	94.00
SGBSEP24	GB	14-Feb-2024	6225.00	6200.00	6250.00	6200.00	6241.00	6248.57	6243.95	21	1.31	5	21	100.00
SGBSEP27	GB	14-Feb-2024	6213.49	6220.00	6265.00	6200.00	6200.00	6202.99	6218.83	127	7.90	25	116	91.34
SGBSEP28VI	GB	14-Feb-2024	6244.99	6244.99	6275.00	6229.00	6230.00	6230.00	6235.32	190	11.85	29	190	100.00
SGBSEP29VI	GB	14-Feb-2024	6217.66	6200.00	6225.00	6115.00	6207.00	6205.36	6196.04	444	27.51	78	368	82.88
SGBSEP31II	GB	14-Feb-2024	6208.00	6208.00	6210.00	6160.02	6205.00	6206.25	6194.43	2985	184.90	463	2491	83.45
SGIL	EQ	14-Feb-2024	377.50	399.70	399.70	330.30	352.00	352.45	357.14	101149	361.25	10703	54342	53.72
SGL	EQ	14-Feb-2024	17.60	18.15	18.15	17.10	17.95	17.60	17.44	21658	3.78	400	14081	65.02
SHAH	BE	14-Feb-2024	3.70	3.65	3.65	3.65	3.65	3.65	3.65	185469	6.77	172	-	-
SHAHALLOYS	BE	14-Feb-2024	65.75	62.50	65.90	62.50	64.95	63.30	62.63	45584	28.55	220	-	-
SHAILY	EQ	14-Feb-2024	414.20	420.05	480.00	420.05	447.75	451.40	453.20	704245	3191.61	65539	215619	30.62
SHAKTIPUMP	BE	14-Feb-2024	1452.60	1442.00	1478.90	1399.90	1450.00	1449.65	1449.13	32214	466.82	1751	-	-
SHALBY	EQ	14-Feb-2024	293.15	290.90	301.00	289.20	300.35	300.05	296.00	144155	426.70	7252	63708	44.19
SHALPAINTS	EQ	14-Feb-2024	196.25	195.30	200.00	195.00	195.35	196.05	197.45	265433	524.09	4410	180141	67.87
SHANKARA	EQ	14-Feb-2024	752.80	764.00	828.40	760.00	828.00	820.65	811.05	899067	7291.86	46771	421370	46.87
SHANTHALA	SM	14-Feb-2024	82.95	82.90	82.90	82.90	82.90	82.90	82.90	1200	0.99	1	1200	100.00
SHANTI	EQ	14-Feb-2024	28.90	29.10	31.75	27.15	31.65	31.50	30.64	677190	207.50	2388	345315	50.99
SHANTIGEAR	EQ	14-Feb-2024	513.50	513.50	524.70	505.00	511.00	519.15	517.34	36931	191.06	3261	20083	54.38
SHARDACROP	EQ	14-Feb-2024	380.80	378.50	380.95	373.55	374.00	374.10	376.06	81081	304.92	5453	38119	47.01
SHARDAMOTR	EQ	14-Feb-2024	1388.00	1389.00	1545.00	1378.15	1545.00	1534.50	1486.80	270481	4021.51	34947	130432	48.22
SHAREINDIA	EQ	14-Feb-2024	1911.95	1897.05	1922.50	1881.00	1910.00	1906.45	1904.01	72712	1384.44	6294	35890	49.36
SHAREINDIA	W1	14-Feb-2024	1331.95	1320.00	1335.00	1320.00	1335.00	1333.20	1326.32	286	3.79	12	266	93.01
SHARIABEES	EQ	14-Feb-2024	512.66	512.10	515.00	505.01	515.00	511.08	507.45	1464	7.43	113	1095	74.80
SHEETAL	SM	14-Feb-2024	72.00	72.00	72.00	72.00	72.00	72.00	72.00	2000	1.44	1	2000	100.00
SHEMAROO	EQ	14-Feb-2024	168.75	167.80	171.50	163.05	164.90	164.25	166.94	80297	134.05	2006	39385	49.05
SHERA	SM	14-Feb-2024	160.00	158.90	165.90	158.90	160.50	161.15	162.94	27000	43.99	24	21000	77.78
SHIGAN	SM	14-Feb-2024	123.50	117.35	120.50	117.35	118.15	118.15	118.62	7500	8.90	5	6000	80.00
SHILPAMED	EQ	14-Feb-2024	366.50	362.60	378.40	360.80	374.10	373.05	373.39	429288	1602.94	16473	197617	46.03
SHIVALIK	EQ	14-Feb-2024	650.85	652.25	664.20	642.25	647.00	645.85	649.46	9185	59.65	820	5340	58.14
SHIVAMAUTO	EQ	14-Feb-2024	41.45	40.30	42.40	39.55	42.40	42.05	41.58	197916	82.29	924	120238	60.75
SHIVAMILLS	EQ	14-Feb-2024	90.95	82.20	91.75	82.20	91.45	90.95	88.49	16864	14.92	333	9550	56.63
SHIVATEX	BE	14-Feb-2024	167.75	167.75	172.50	159.40	165.15	165.65	166.14	30425	50.55	185	-	-
SHK	EQ	14-Feb-2024	200.65	195.10	212.85	195.10	210.45	210.70	206.86	1081838	2237.94	27737	363128	33.57
SHOPERSTOP	EQ	14-Feb-2024	730.85	716.10	747.00	713.00	742.15	738.75	735.82	36649	269.67	5038	18201	49.66
SHRADHA	BE	14-Feb-2024	66.00	63.00	65.85	63.00	65.45	65.15	64.83	22063	14.30	134	-	-
SHREDIGCEM	EQ	14-Feb-2024	110.20	109.65	110.90	107.90	109.45	109.60	109.64	756461	829.39	6473	405012	53.54
SHREECEM	EQ	14-Feb-2024	27249.65	27100.00	27287.30	26777.00	26870.00	26898.45	26950.91	22415	6041.05	7023	12387	55.26
SHREEOSFM	SM	14-Feb-2024	87.00	87.00	87.00	85.00	86.95	86.95	85.99	8000	6.88	4	8000	100.00
SHREEPUSHK	EQ	14-Feb-2024	183.80	183.70	188.45	182.00	184.50	183.25	184.71	59728	110.32	3746	35247	59.01
SHREERAMA	BE	14-Feb-2024	28.15	28.00	29.55	27.65	29.55	29.50	28.92	59279	17.15	247	-	-
SHRENIK	BE	14-Feb-2024	1.10	1.05	1.10	1.05	1.10	1.10	1.08	318363	3.44	215	-	-
SHREYANIND	EQ	14-Feb-2024	252.35	250.00	258.00	240.75	251.50	253.95	251.01	31547	79.19	1422	18662	59.16
SHREYAS	EQ	14-Feb-2024	276.15	275.65	279.65	272.10	274.80	273.80	275.48	25139	69.25	1828	12140	48.29
SHRIPISTON	EQ	14-Feb-2024	1721.50	1691.00	1783.00	1684.80	1760.00	1766.20	1740.49	253476	4411.71	16160	119427	47.12
SHRIRAMFIN	EQ	14-Feb-2024	2330.65	2285.00	2404.60	2280.20	2403.00	2393.30	2361.62	737277	17411.65	71327	427692	58.01
SHRIRAMFIN	YI	14-Feb-2024	1035.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	7	0.07	3	5	71.43
SHRIRAMFIN	YP	14-Feb-2024	1039.56	1045.00	1048.00	1045.00	1045.00	1045.00	1045.01	1003	10.48	5	1000	99.70
SHRIRAMFIN	YW	14-Feb-2024	1044.95	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
SHRIRAMFIN	Z9	14-Feb-2024	1051.01	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	300	3.16	2	300	100.00
SHRIRAMFIN	ZF	14-Feb-2024	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	1	20	100.00
SHRIRAMPPS	EQ	14-Feb-2024	127.40	125.55	131.95	124.00	127.80	127.45	127.93	4123873	5275.72	29976	1602434	38.86
SHRITECH	SM	14-Feb-2024	77.05	79.85	79.85	75.20	79.00	79.00	77.39	16000	12.38	8	12000	75.00
SHUBHLAXMI	SM	14-Feb-2024	82.50	80.00	82.50	80.00	82.00	81.90	81.64	5000	4.08	5	3000	60.00
SHYAMCENT	BE	14-Feb-2024	23.90	22.80	24.05	22.80	24.00	24.00	23.76	175121	41.61	807	-	-
SHYAMMETL	EQ	14-Feb-2024	659.10	649.00	676.70	644.80	672.95	670.75	668.42	528411	3531.98	14193	238798	45.19
SHYAMTEL	EQ	14-Feb-2024	11.90	11.90	11.90	10.90	10.90	10.90	11.23	1500	0.17	6	1100	73.33
SICALLOG	BE	14-Feb-2024	261.80	261.80	261.80	258.05	261.80	261.80	260.32	1056	2.75	25	-	-
SIDDHIKA	SM	14-Feb-2024	209.95	199.50	199.50	199.45	199.45	199.45	199.47	5000	9.97	5	4000	80.00
SIEMENS	EQ	14-Feb-2024	4313.20	4279.45	4448.00	4279.40	4397.95	4379.40	4374.96	524202	22933.61	56658	170731	32.57
SIGACHI	EQ	14-Feb-2024	75.25	74.00	78.50	73.20	77.75	78.05	76.32	1430244	1091.59	7964	765272	53.51
SIGIND	EQ	14-Feb-2024	70.05	69.70	74.95	67.25	73.30	72.95	72.84	37027	26.97	895	19713	53.24
SIGMA	EQ	14-Feb-2024	426.40	433.00	441.20	417.00	435.00	432.35	424.70	26374	112.01	2841	11770	44.63
SIGNATURE	EQ	14-Feb-2024	1341.45	1336.70	1365.00	1321.75	1365.00	1362.70	1357.74	463344	6290.99	8875	88480	19.10
SIGNPOST	BE	14-Feb-2024	266.45	311.00	326.55	310.00	326.55	326.55	321.74	282697	909.56	385	-	-
SIKKO	BE	14-Feb-2024	79.80	76.55	78.90	76.55	78.85	78.40	77.86	17054	13.28	302	-	-
SIL	BE	14-Feb-2024	23.45	23.45	23.50	22.75	23.50	23.45	23.27	48840	11.36	416	-	-
SILGO	BE	14-Feb-2024	28.45	28.45	29.85	28.45	29.85	29.85	29.57	63959	18.91	179	-	-
SILINV	EQ	14-Feb-2024	430.10	434.80	466.00	425.60	457.00	459.40	456.12	12177	55.54	1178	6921	56.84
SILLYMONKS	EQ	14-Feb-2024	17.80	17.65	18.65	17.00	18.10	18.15	18.20	67413	12.27	256	47822	70.94
SILVER	EQ	14-Feb-2024	72.34	71.48	71.48	70.39	70.68	70.62	70.68	161416	114.08	1428	135636	84.03
SILVERBEES	EQ	14-Feb-2024	70.02	68.40	68.40	67.71	68.10	67.92	68.04	8603909	5854.32	30820	7573853	88.03
SILVERETF	EQ	14-Feb-2024	70.92	70.20	70.27	69.00	69.15	69.11	69.21	118753	82.19	938	107677	90.67
SILVERIETF	EQ	14-Feb-2024	72.43	71.40	71.40	70.48	70.60	70.52	70.66	475479	335.98	2728	440523	92.65
SILVERTUC	EQ	14-Feb-2024	701.90	699.35	780.00	688.05	745.00	746.05	720.81	70792	510.28	4122	22915	32.37
SILVRETF	EQ	14-Feb-2024	70.99	70.99	70.99	68.43	69.20	69.15	69.16	7244	5.01	151	6441	88.91
SIMBHALS	EQ	14-Feb-2024	32.10	31.00	33.60	31.00	32.30	32.30	32.68	264548	86.47	1376	128121	48.43
SIMPLEXINF	BE	14-Feb-2024	89.30	86.85	93.40	85.75	92.50	92.35	91.34	182581	166.76	346	-	-
SINDHUTRAD	EQ	14-Feb-2024	39.65	38.70	43.90	36.30	40.50	40.60	41.85	20850015	8726.74	18810	5706477	27.37
SINTERCOM	EQ	14-Feb-2024	128.35	128.95	129.90	128.00	129.45	129.10	128.97	11182	14.42	350	7531	67.35
SIRCA	EQ	14-Feb-2024	362.15	358.60	367.65	358.60	366.05	365.30	364.66	223046	813.36	6184	165066	74.01
SIS	EQ	14-Feb-2024	449.60	449.60	451.45	441.25	447.05	449.15	449.02	32701	146.83	3629	16065	49.13
SIYSIL	EQ	14-Feb-2024	504.95	508.00	514.00	500.80	503.00	509.20	506.65	28951	146.68	4186	13577	46.90
SJLOGISTIC	SM	14-Feb-2024	269.90	323.00	323.85	311.25	323.85	323.85	322.15	264000	850.47	194	195000	73.86
SJS	EQ	14-Feb-2024	614.00	614.00	625.90	607.00	624.40	622.25	615.43	206607	1271.53	9574	162411	78.61
SJVN	EQ	14-Feb-2024	108.15	106.20	123.20	104.35	121.50	120.55	116.07	166998522	193841.43	626317	22554861	13.51
SKFINDIA	EQ	14-Feb-2024	4474.95	4455.00	4569.15	4371.05	4499.90	4538.10	4501.05	26930	1212.13	5129	13165	48.89
SKIPPER	EQ	14-Feb-2024	280.55	272.50	295.00	272.50	287.45	286.40	288.19	533541	1537.61	25141	189383	35.50
SKMEGGPROD	EQ	14-Feb-2024	282.00	267.90	283.65	267.90	275.00	276.95	273.47	859203	2349.63	6408	406854	47.35
SKP	SM	14-Feb-2024	272.15	270.00	291.95	268.00	284.00	284.00	279.11	10500	29.31	21	7500	71.43
SKYGOLD	BE	14-Feb-2024	1046.20	1045.90	1069.40	1000.00	1069.00	1066.15	1031.24	15475	159.58	667	-	-
SMARTLINK	EQ	14-Feb-2024	169.20	168.10	174.00	168.10	173.40	173.05	171.63	6615	11.35	256	2848	43.05
SMCGLOBAL	EQ	14-Feb-2024	127.90	126.90	132.70	125.50	130.20	131.05	129.82	361147	468.83	2790	229721	63.61
SMLISUZU	EQ	14-Feb-2024	1526.05	1500.95	1544.95	1489.95	1510.00	1529.20	1513.53	18720	283.33	3616	8045	42.98
SMLT	BE	14-Feb-2024	301.80	286.75	286.75	286.75	286.75	286.75	286.75	8909	25.55	279	-	-
SMSLIFE	EQ	14-Feb-2024	577.90	577.90	588.40	562.00	565.00	570.05	573.51	2052	11.77	229	1347	65.64
SMSPHARMA	EQ	14-Feb-2024	150.00	151.85	151.85	144.00	145.95	145.30	147.54	577423	851.93	12389	261384	45.27
SMVD	SM	14-Feb-2024	10.75	10.35	11.05	10.25	11.05	11.05	10.37	60600	6.28	11	52520	86.67
SNOWMAN	EQ	14-Feb-2024	66.00	64.50	69.00	63.40	64.75	64.25	65.65	3281308	2154.12	13762	1021383	31.13
SOBHA	EQ	14-Feb-2024	1357.45	1347.00	1377.75	1315.75	1361.00	1356.05	1348.20	141128	1902.69	16635	59201	41.95
SOFTTECH	EQ	14-Feb-2024	252.45	259.05	261.50	236.00	251.80	250.40	248.51	6746	16.76	252	4910	72.78
SOLARA	EQ	14-Feb-2024	385.20	383.05	399.85	350.00	357.00	361.10	371.86	570730	2122.34	38781	167859	29.41
SOLARINDS	EQ	14-Feb-2024	6926.00	6926.75	7148.00	6900.00	7029.60	7020.10	7048.92	159850	11267.69	32238	50125	31.36
SOLEX	SM	14-Feb-2024	663.15	636.00	670.00	635.10	655.10	655.15	648.23	15200	98.53	64	8400	55.26
SOMANYCERA	EQ	14-Feb-2024	686.80	683.65	686.95	672.05	678.20	676.95	679.40	22315	151.61	2280	13617	61.02
SOMATEX	BE	14-Feb-2024	22.15	21.05	22.90	21.05	22.25	22.25	21.66	37155	8.05	97	-	-
SOMICONVEY	BE	14-Feb-2024	98.10	96.15	100.00	96.15	100.00	100.00	98.15	23158	22.73	61	-	-
SONACOMS	EQ	14-Feb-2024	583.40	580.00	613.50	580.00	610.90	606.30	595.04	1259798	7496.30	65222	852265	67.65
SONAMLTD	EQ	14-Feb-2024	79.95	80.00	85.90	78.00	82.00	82.60	82.83	51930	43.01	366	31392	60.45
SONATSOFTW	EQ	14-Feb-2024	780.65	781.00	788.65	762.75	777.00	777.20	776.90	213471	1658.45	17639	80208	37.57
SONUINFRA	SM	14-Feb-2024	58.25	59.70	59.70	58.80	58.80	58.80	59.25	6000	3.56	2	6000	100.00
SOTAC	SM	14-Feb-2024	118.00	135.00	135.00	121.85	122.00	122.00	127.77	6000	7.67	5	3600	60.00
SOTL	EQ	14-Feb-2024	418.20	411.25	424.50	404.95	406.00	408.05	413.52	340692	1408.83	21034	169730	49.82
SOUTHBANK	EQ	14-Feb-2024	33.55	33.15	34.40	32.60	33.85	34.00	33.77	25187547	8505.53	36430	12195425	48.42
SOUTHWEST	EQ	14-Feb-2024	163.90	162.95	165.00	157.45	161.65	161.35	162.05	276898	448.72	1983	144176	52.07
SPAL	EQ	14-Feb-2024	531.45	522.50	554.90	522.50	554.50	547.75	545.70	20966	114.41	4271	7909	37.72
SPANDANA	EQ	14-Feb-2024	960.75	960.90	992.00	956.55	984.00	983.50	974.19	64143	624.88	6253	30218	47.11
SPARC	BE	14-Feb-2024	354.35	349.90	350.95	336.65	339.05	341.85	339.17	386472	1310.81	2322	-	-
SPCENET	EQ	14-Feb-2024	35.75	35.40	36.25	34.85	35.35	35.35	35.57	1359508	483.64	2197	718104	52.82
SPECIALITY	EQ	14-Feb-2024	231.50	230.00	258.00	228.05	242.25	244.45	247.91	346899	860.00	20609	92710	26.73
SPECTRUM	SM	14-Feb-2024	1765.00	1764.00	1829.00	1764.00	1810.00	1819.50	1804.83	750	13.54	6	750	100.00
SPECTSTM	SM	14-Feb-2024	102.50	102.95	104.90	102.00	104.50	104.50	103.53	10400	10.77	13	8000	76.92
SPENCERS	EQ	14-Feb-2024	110.80	109.00	115.80	108.80	115.40	115.25	113.88	243780	277.61	4431	93491	38.35
SPIC	EQ	14-Feb-2024	88.35	85.50	90.80	85.35	88.70	88.50	88.41	1998939	1767.32	10620	643099	32.17
SPLIL	EQ	14-Feb-2024	66.50	65.90	69.15	65.40	67.90	68.45	67.45	53141	35.84	1210	24150	45.45
SPLPETRO	EQ	14-Feb-2024	625.65	622.10	625.65	600.55	605.00	606.80	611.26	72521	443.29	12748	30234	41.69
SPMLINFRA	BE	14-Feb-2024	108.30	106.15	106.50	106.15	106.50	106.50	106.34	33460	35.58	52	-	-
SPORTKING	EQ	14-Feb-2024	793.15	790.00	820.70	786.00	811.00	813.70	797.99	24366	194.44	3301	13167	54.04
SPYL	BE	14-Feb-2024	2.25	2.20	2.20	2.20	2.20	2.20	2.20	158904	3.50	69	-	-
SREEL	EQ	14-Feb-2024	329.05	313.55	337.80	313.55	334.00	332.95	327.36	37244	121.92	4692	14765	39.64
SRF	EQ	14-Feb-2024	2323.35	2314.05	2364.00	2297.70	2358.00	2358.15	2335.39	389910	9105.94	40629	194021	49.76
SRGHFL	EQ	14-Feb-2024	277.30	278.70	296.00	266.00	270.00	271.50	273.29	14545	39.75	482	12652	86.99
SRHHYPOLTD	EQ	14-Feb-2024	537.75	528.40	549.45	516.60	540.95	534.60	538.62	23449	126.30	3240	11082	47.26
SRIVASAVI	SM	14-Feb-2024	140.00	140.00	167.80	139.50	160.00	157.70	155.89	194000	302.42	155	136000	70.10
SRPL	BE	14-Feb-2024	1.45	1.40	1.40	1.40	1.40	1.40	1.40	264998	3.71	159	-	-
SSFL	SM	14-Feb-2024	277.10	268.50	290.95	268.50	290.90	290.60	281.32	133000	374.16	87	25000	18.80
SSWL	EQ	14-Feb-2024	252.05	250.80	261.75	249.05	261.75	260.20	256.50	231986	595.05	8985	126243	54.42
STAR	EQ	14-Feb-2024	762.30	747.05	811.80	747.05	800.00	806.80	791.19	2157534	17070.09	72794	717830	33.27
STARCEMENT	EQ	14-Feb-2024	202.65	197.00	203.00	196.35	201.80	200.90	200.70	496032	995.54	12782	193717	39.05
STARHEALTH	EQ	14-Feb-2024	550.95	550.00	561.90	542.60	553.65	551.20	549.51	174868	960.91	8832	100799	57.64
STARPAPER	EQ	14-Feb-2024	244.20	244.20	248.65	238.50	240.25	241.25	243.82	81328	198.30	3210	50892	62.58
STARTECK	BE	14-Feb-2024	308.00	307.00	323.40	307.00	323.40	322.60	313.65	2400	7.53	44	-	-
STCINDIA	EQ	14-Feb-2024	172.05	169.95	176.15	169.00	172.00	171.40	172.61	288671	498.29	18526	73184	25.35
STEELCAS	EQ	14-Feb-2024	623.45	630.00	650.90	621.05	640.00	642.85	635.37	12129	77.06	2029	5849	48.22
STEELCITY	EQ	14-Feb-2024	78.60	78.00	84.90	77.10	82.40	82.80	81.94	81276	66.60	822	38363	47.20
STEELXIND	EQ	14-Feb-2024	14.85	14.40	15.40	14.25	15.20	15.20	15.11	6038171	912.54	11582	3480222	57.64
STEL	EQ	14-Feb-2024	281.10	279.80	291.00	271.25	290.95	289.70	287.03	3518	10.10	268	1976	56.17
STERTOOLS	EQ	14-Feb-2024	349.60	350.00	358.00	347.85	353.00	354.70	353.37	37143	131.25	3295	16758	45.12
STLTECH	EQ	14-Feb-2024	129.95	129.35	133.30	128.75	132.85	132.80	131.69	829356	1092.14	8743	333040	40.16
STOVEKRAFT	EQ	14-Feb-2024	437.30	435.00	443.40	429.00	436.90	436.60	436.43	51424	224.43	5084	25503	49.59
STYLAMIND	EQ	14-Feb-2024	1567.95	1572.00	1629.90	1546.70	1628.00	1620.55	1601.69	21234	340.10	4195	11620	54.72
STYRENIX	EQ	14-Feb-2024	1476.60	1410.00	1518.95	1410.00	1485.00	1479.45	1483.69	27652	410.27	3958	13875	50.18
SUBEXLTD	EQ	14-Feb-2024	37.85	37.10	39.50	36.60	38.65	38.90	38.70	14479890	5603.14	20073	4350215	30.04
SUBROS	EQ	14-Feb-2024	596.50	593.75	614.75	588.30	604.90	600.70	604.21	104652	632.32	9376	32437	31.00
SUDARSCHEM	EQ	14-Feb-2024	520.10	515.05	536.20	512.00	533.00	531.35	529.06	119286	631.09	8324	50696	42.50
SUKHJITS	EQ	14-Feb-2024	487.25	487.00	490.00	480.05	487.00	486.10	484.86	7637	37.03	1595	3913	51.24
SULA	EQ	14-Feb-2024	613.30	601.00	612.50	591.20	599.90	600.00	604.00	503207	3039.38	25169	181779	36.12
SUMEETINDS	BE	14-Feb-2024	4.10	4.25	4.25	3.95	4.20	4.15	4.10	75032	3.08	130	-	-
SUMICHEM	EQ	14-Feb-2024	379.70	375.15	381.55	370.00	379.20	375.55	374.86	272544	1021.66	12523	151822	55.71
SUMIT	BE	14-Feb-2024	59.40	58.25	58.25	58.25	58.25	58.25	58.25	21817	12.71	31	-	-
SUMMITSEC	EQ	14-Feb-2024	1226.00	1200.10	1265.00	1200.10	1265.00	1257.55	1248.24	2554	31.88	730	1461	57.20
SUNCLAY	EQ	14-Feb-2024	1481.95	1485.30	1524.55	1471.45	1515.00	1511.95	1512.86	9018	136.43	865	6530	72.41
SUNDARAM	EQ	14-Feb-2024	3.25	3.25	3.30	3.10	3.10	3.10	3.21	3597080	115.34	1296	2172390	60.39
SUNDARMFIN	EQ	14-Feb-2024	3723.90	3702.00	3753.95	3675.20	3700.00	3699.80	3723.31	105784	3938.66	19801	72866	68.88
SUNDARMHLD	EQ	14-Feb-2024	168.95	168.05	173.40	165.40	168.00	168.75	169.61	138549	234.99	6047	69126	49.89
SUNDRMBRAK	EQ	14-Feb-2024	655.10	655.00	672.55	655.00	670.00	661.10	664.39	3531	23.46	292	911	25.80
SUNDRMFAST	EQ	14-Feb-2024	1090.80	1085.00	1119.00	1069.60	1095.00	1094.45	1088.22	130498	1420.11	14257	92811	71.12
SUNFLAG	EQ	14-Feb-2024	201.60	200.00	204.20	197.05	201.95	201.35	201.49	414091	834.34	13298	156701	37.84
SUNPHARMA	EQ	14-Feb-2024	1542.20	1545.80	1545.80	1508.05	1527.85	1520.40	1520.26	2105672	32011.67	86677	1290813	61.30
SUNTECK	EQ	14-Feb-2024	452.95	445.25	456.80	445.25	451.00	450.25	451.68	230256	1040.02	15853	95999	41.69
SUNTV	EQ	14-Feb-2024	613.40	613.00	629.30	607.65	627.60	626.35	619.10	473725	2932.83	25402	179731	37.94
SUPERHOUSE	EQ	14-Feb-2024	228.70	226.05	233.15	224.90	228.40	228.30	228.85	11645	26.65	395	7452	63.99
SUPERSPIN	BE	14-Feb-2024	8.60	8.20	8.50	8.20	8.45	8.45	8.39	92430	7.76	148	-	-
SUPRAJIT	EQ	14-Feb-2024	384.25	374.55	390.00	374.50	385.00	385.35	383.62	209964	805.46	19278	54498	25.96
SUPREMEENG	EQ	14-Feb-2024	1.30	1.35	1.35	1.30	1.35	1.35	1.35	1242327	16.77	1981	1067926	85.96
SUPREMEIND	EQ	14-Feb-2024	3914.20	3909.60	3909.60	3785.00	3796.00	3796.80	3821.91	114859	4389.81	25350	58420	50.86
SUPREMEINF	BZ	14-Feb-2024	67.35	66.00	66.00	66.00	66.00	66.00	66.00	13028	8.60	30	-	-
SUPREMEPWR	SM	14-Feb-2024	142.35	142.00	147.90	130.00	139.25	139.85	139.74	458000	640.02	205	272000	59.39
SUPRIYA	EQ	14-Feb-2024	342.75	337.25	365.00	333.75	360.75	359.60	355.80	1081268	3847.12	32460	400700	37.06
SURAJEST	EQ	14-Feb-2024	329.15	323.15	339.95	323.15	339.35	338.95	335.01	114097	382.23	5589	64268	56.33
SURANASOL	BE	14-Feb-2024	33.95	33.30	33.30	33.30	33.30	33.30	33.30	66049	21.99	739	-	-
SURANAT&P	BE	14-Feb-2024	17.80	17.80	18.50	16.95	18.50	18.20	17.72	263732	46.73	1612	-	-
SURANI	SM	14-Feb-2024	666.35	690.00	699.65	678.05	699.00	699.65	699.00	93200	651.47	133	57200	61.37
SURYALAXMI	EQ	14-Feb-2024	73.00	74.70	79.00	72.00	78.85	77.90	75.71	18536	14.03	412	8843	47.71
SURYAROSNI	EQ	14-Feb-2024	643.00	639.00	652.55	629.75	635.50	640.30	640.60	272861	1747.95	13922	176512	64.69
SURYODAY	EQ	14-Feb-2024	166.25	163.05	173.00	163.05	166.00	166.20	169.05	1115047	1885.01	23251	330080	29.60
SUTLEJTEX	EQ	14-Feb-2024	57.45	56.70	63.10	55.95	63.00	62.05	60.28	484182	291.87	3757	234745	48.48
SUULD	BE	14-Feb-2024	9.25	9.10	9.10	9.10	9.10	9.10	9.10	17517	1.59	80	-	-
SUVEN	BE	14-Feb-2024	105.15	105.30	110.40	104.95	107.50	108.10	108.47	181617	197.01	750	-	-
SUVENPHAR	EQ	14-Feb-2024	656.35	658.95	658.95	650.05	655.00	655.15	655.25	147914	969.20	9612	108660	73.46
SUVIDHAA	BE	14-Feb-2024	7.00	6.65	7.35	6.65	7.35	7.35	6.97	513189	35.75	1408	-	-
SUZLON	EQ	14-Feb-2024	43.90	42.45	46.05	42.05	46.05	46.05	44.68	59861806	26744.91	135080	33729636	56.35
SVLL	BE	14-Feb-2024	240.00	240.00	249.95	235.00	249.95	249.95	241.21	945	2.28	12	-	-
SVPGLOB	BE	14-Feb-2024	9.10	9.10	9.30	8.85	9.15	9.10	9.12	103847	9.47	204	-	-
SWANENERGY	EQ	14-Feb-2024	709.10	697.50	722.20	695.00	721.00	719.10	713.99	4218962	30123.14	51746	1481509	35.12
SWARAJ	SM	14-Feb-2024	124.90	120.95	124.90	120.95	124.90	124.90	123.27	20000	24.65	13	19000	95.00
SWARAJENG	EQ	14-Feb-2024	2385.05	2393.00	2428.00	2329.85	2424.80	2414.80	2386.72	6103	145.66	1161	3571	58.51
SWASTIK	SM	14-Feb-2024	87.50	87.50	88.05	87.50	88.00	88.00	87.91	6000	5.27	5	4800	80.00
SWELECTES	EQ	14-Feb-2024	887.00	872.00	979.70	858.40	951.50	947.60	943.95	211912	2000.35	9002	66714	31.48
SWSOLAR	EQ	14-Feb-2024	555.75	552.00	583.50	540.00	583.50	582.35	570.03	1720579	9807.83	42845	942871	54.80
SYMPHONY	EQ	14-Feb-2024	914.05	908.05	923.00	906.00	922.00	920.75	917.88	40725	373.81	3185	23345	57.32
SYNCOMF	BE	14-Feb-2024	15.00	14.70	15.60	14.45	15.60	15.55	14.96	1329660	198.88	4348	-	-
SYNGENE	EQ	14-Feb-2024	745.55	740.00	753.00	735.25	747.05	749.95	744.16	297786	2216.01	19638	134582	45.19
SYNOPTICS	SM	14-Feb-2024	141.00	140.00	140.35	136.40	140.35	138.30	137.91	9600	13.24	16	6000	62.50
SYRMA	EQ	14-Feb-2024	509.90	503.35	516.75	501.10	504.05	503.45	507.38	545197	2766.21	28969	315712	57.91
SYSTANGO	SM	14-Feb-2024	311.45	311.45	335.90	311.45	327.05	328.65	327.20	50400	164.91	118	34000	67.46
TAINWALCHM	EQ	14-Feb-2024	136.25	136.55	143.50	136.50	142.70	142.15	141.04	4188	5.91	127	2241	53.51
TAJGVK	EQ	14-Feb-2024	347.00	350.00	375.50	350.00	354.00	355.50	359.36	2568370	9229.76	74078	418982	16.31
TAKE	EQ	14-Feb-2024	28.75	28.30	30.60	27.35	30.25	30.15	29.64	665768	197.34	3032	307800	46.23
TALBROAUTO	BE	14-Feb-2024	278.75	278.05	292.60	271.00	289.00	289.05	287.99	132543	381.71	1904	-	-
TANLA	EQ	14-Feb-2024	978.45	963.00	987.35	956.10	974.00	970.80	973.44	184380	1794.83	12127	61479	33.34
TAPIFRUIT	SM	14-Feb-2024	152.35	145.50	157.50	145.50	155.00	155.00	151.62	3750	5.69	5	1500	40.00
TARACHAND	SM	14-Feb-2024	173.00	172.80	172.80	165.10	165.10	166.70	168.44	31000	52.22	31	23000	74.19
TARAPUR	BE	14-Feb-2024	6.40	6.40	6.40	6.30	6.40	6.40	6.35	5260	0.33	23	-	-
TARC	BE	14-Feb-2024	158.60	153.00	164.35	153.00	162.00	161.85	161.25	349482	563.55	3321	-	-
TARMAT	EQ	14-Feb-2024	88.50	88.85	89.85	84.70	86.00	85.50	86.77	143550	124.56	1244	98677	68.74
TARSONS	EQ	14-Feb-2024	480.10	459.15	484.25	459.15	478.90	478.15	477.12	101423	483.91	7905	40658	40.09
TASTYBITE	EQ	14-Feb-2024	12911.60	12812.00	13038.90	12750.00	12885.00	12883.35	12837.09	2674	343.26	1240	997	37.28
TATACAP	N8	14-Feb-2024	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	3	0.03	2	3	100.00
TATACAPHSG	N4	14-Feb-2024	1004.92	1014.99	1014.99	1014.99	1014.99	1014.99	1014.99	2	0.02	2	1	50.00
TATACAPHSG	N6	14-Feb-2024	1004.98	1002.27	1005.00	1002.27	1005.00	1005.00	1003.64	2	0.02	2	1	50.00
TATACAPHSG	N8	14-Feb-2024	1031.50	1004.95	1004.95	1004.95	1004.95	1004.95	1004.95	384	3.86	2	384	100.00
TATACAPHSG	NA	14-Feb-2024	1025.10	1037.00	1039.95	1037.00	1037.00	1037.00	1037.62	258	2.68	5	204	79.07
TATACHEM	EQ	14-Feb-2024	958.30	958.00	970.00	947.75	968.00	966.20	957.66	464013	4443.67	23958	169022	36.43
TATACOMM	EQ	14-Feb-2024	1746.10	1722.00	1759.00	1722.00	1755.50	1752.70	1742.24	256106	4461.98	19206	112427	43.90
TATACONSUM	EQ	14-Feb-2024	1137.80	1135.05	1139.85	1120.00	1139.00	1135.60	1129.04	1206706	13624.16	49150	788332	65.33
TATAELXSI	EQ	14-Feb-2024	7443.30	7440.00	7449.90	7350.00	7434.25	7429.55	7408.49	104915	7772.62	19640	68224	65.03
TATAGOLD	EQ	14-Feb-2024	6.22	6.23	6.26	6.12	6.15	6.14	6.14	840301	51.63	4055	777715	92.55
TATAINVEST	EQ	14-Feb-2024	5253.10	5253.10	5500.00	5152.60	5458.45	5473.10	5359.56	76275	4088.00	19858	21790	28.57
TATAMOTORS	EQ	14-Feb-2024	906.90	900.00	919.95	894.35	918.50	918.30	908.86	6570939	59720.69	183347	2435106	37.06
TATAMTRDVR	EQ	14-Feb-2024	599.95	592.75	608.80	592.45	608.50	607.60	602.03	1270780	7650.47	30402	668815	52.63
TATAPOWER	EQ	14-Feb-2024	365.05	364.30	374.60	358.20	374.10	373.70	368.41	15216135	56057.23	163660	5028366	33.05
TATASTEEL	EQ	14-Feb-2024	137.85	137.00	141.50	135.75	141.45	141.20	138.83	29141690	40458.31	202721	11598530	39.80
TATATECH	EQ	14-Feb-2024	1104.45	1093.00	1120.00	1089.25	1108.80	1106.80	1106.02	443941	4910.09	31474	211896	47.73
TATSILV	EQ	14-Feb-2024	7.06	7.06	7.09	6.80	6.90	6.89	6.91	949829	65.63	1848	917923	96.64
TATVA	EQ	14-Feb-2024	1250.85	1247.95	1248.25	1230.05	1238.90	1235.50	1237.32	17475	216.22	2546	11481	65.70
TBZ	EQ	14-Feb-2024	123.45	122.45	127.30	120.65	126.05	126.50	124.85	156418	195.28	3156	61778	39.50
TCI	EQ	14-Feb-2024	877.00	855.95	874.15	850.00	851.40	852.05	860.62	43948	378.22	6581	25168	57.27
TCIEXP	EQ	14-Feb-2024	1210.55	1215.00	1228.85	1201.00	1207.90	1204.70	1211.70	31685	383.93	3964	18187	57.40
TCLCONS	BE	14-Feb-2024	34.85	34.15	34.50	34.15	34.50	34.50	34.19	13953	4.77	32	-	-
TCNSBRANDS	EQ	14-Feb-2024	397.60	396.95	407.40	394.75	405.00	402.85	398.31	45672	181.92	3337	12768	27.96
TCPLPACK	EQ	14-Feb-2024	2225.70	2206.20	2271.90	2201.00	2241.10	2241.70	2243.30	3122	70.04	980	1509	48.33
TCS	EQ	14-Feb-2024	4149.50	4107.00	4114.90	4049.50	4106.00	4100.10	4092.10	1391283	56932.75	126863	844545	60.70
TDPOWERSYS	EQ	14-Feb-2024	284.95	282.90	284.30	277.55	278.00	279.20	281.03	155661	437.45	8796	62643	40.24
TEAMLEASE	EQ	14-Feb-2024	3015.20	2985.00	3069.15	2965.65	3050.20	3061.30	3037.92	7140	216.91	2175	2922	40.92
TECH	EQ	14-Feb-2024	39.50	39.49	39.49	38.66	39.25	39.22	38.77	20955	8.13	209	15011	71.63
TECHIN	BE	14-Feb-2024	42.40	41.55	41.55	41.55	41.55	41.55	41.55	13011	5.41	53	-	-
TECHLABS	SM	14-Feb-2024	185.40	176.15	191.45	176.15	182.50	182.50	179.89	96000	172.69	21	64000	66.67
TECHM	EQ	14-Feb-2024	1328.45	1310.00	1319.95	1282.65	1291.10	1292.90	1294.69	3426103	44357.34	132735	1930994	56.36
TECHNOE	EQ	14-Feb-2024	751.50	749.80	790.00	740.30	771.55	775.95	773.42	287627	2224.56	25824	111466	38.75
TECILCHEM	BE	14-Feb-2024	28.40	28.35	28.90	28.35	28.90	28.90	28.52	2360	0.67	17	-	-
TEGA	EQ	14-Feb-2024	1177.75	1173.00	1252.40	1162.45	1249.10	1239.80	1225.91	223074	2734.68	24041	86043	38.57
TEJASNET	EQ	14-Feb-2024	682.80	675.00	721.95	665.00	708.00	709.55	695.93	857157	5965.25	48068	301325	35.15
TEMBO	EQ	14-Feb-2024	280.50	281.00	290.45	281.00	289.50	289.30	286.85	147561	423.27	2182	85302	57.81
TERASOFT	BE	14-Feb-2024	59.70	56.75	62.65	56.75	62.65	62.65	59.42	38577	22.92	363	-	-
TEXINFRA	EQ	14-Feb-2024	107.35	104.85	112.45	103.80	112.20	111.30	109.05	713488	778.04	7843	257844	36.14
TEXMOPIPES	EQ	14-Feb-2024	87.15	83.45	89.95	82.75	86.50	85.35	85.87	429283	368.62	3137	204829	47.71
TEXRAIL	EQ	14-Feb-2024	184.85	181.50	191.90	180.00	190.80	190.85	188.83	1806938	3412.03	35279	879901	48.70
TFCILTD	EQ	14-Feb-2024	181.15	180.05	190.20	179.00	190.20	190.20	188.03	5203217	9783.46	12318	2715363	52.19
TFL	BE	14-Feb-2024	10.70	10.60	10.85	10.30	10.80	10.75	10.55	8826	0.93	52	-	-
TGBHOTELS	BE	14-Feb-2024	16.20	15.90	16.90	15.40	16.80	16.80	16.06	37772	6.07	135	-	-
THANGAMAYL	EQ	14-Feb-2024	1349.10	1340.80	1379.70	1340.80	1370.00	1369.05	1363.70	7651	104.34	1035	5509	72.00
THEINVEST	BE	14-Feb-2024	141.20	141.90	146.80	139.05	142.60	143.75	141.07	14101	19.89	136	-	-
THEJO	EQ	14-Feb-2024	1883.85	1943.00	2055.85	1903.25	2015.00	2018.65	1998.45	44761	894.53	4566	25146	56.18
THEMISMED	EQ	14-Feb-2024	203.55	201.00	244.25	201.00	225.00	221.10	227.18	739951	1680.99	23693	253623	34.28
THERMAX	EQ	14-Feb-2024	3322.15	3315.00	3450.00	3292.90	3368.90	3362.40	3392.49	106499	3612.96	18479	60763	57.05
THOMASCOOK	EQ	14-Feb-2024	149.20	149.00	160.60	148.80	158.70	158.95	157.11	1500014	2356.69	20613	1046558	69.77
THOMASCOTT	BE	14-Feb-2024	298.90	292.95	292.95	292.95	292.95	292.95	292.95	4788	14.03	27	-	-
THYROCARE	EQ	14-Feb-2024	576.70	575.00	598.90	574.80	597.00	596.85	589.41	27706	163.30	3381	11243	40.58
TI	EQ	14-Feb-2024	233.45	229.60	238.70	227.90	237.80	237.60	235.64	441937	1041.38	12548	176603	39.96
TIDEWATER	EQ	14-Feb-2024	1539.85	1550.00	1618.45	1543.05	1606.95	1604.70	1592.55	59517	947.84	10042	20259	34.04
TIIL	EQ	14-Feb-2024	2268.75	2156.35	2306.95	2096.65	2150.00	2163.30	2226.31	103372	2301.38	14922	66651	64.48
TIINDIA	EQ	14-Feb-2024	3494.00	3452.00	3508.80	3445.00	3499.95	3497.10	3487.82	101905	3554.26	18680	66389	65.15
TIJARIA	EQ	14-Feb-2024	6.15	6.20	6.75	6.05	6.20	6.30	6.51	1239653	80.65	1261	891341	71.90
TIL	BZ	14-Feb-2024	462.00	452.80	471.20	452.80	471.20	471.20	456.72	6635	30.30	22	-	-
TIMESCAN	SM	14-Feb-2024	122.40	126.00	128.50	126.00	128.50	128.50	127.79	5000	6.39	5	5000	100.00
TIMESGTY	BE	14-Feb-2024	124.50	122.05	129.60	120.05	128.00	128.80	126.68	4870	6.17	83	-	-
TIMETECHNO	EQ	14-Feb-2024	199.05	197.00	222.00	195.10	220.75	217.35	213.61	11867665	25350.71	130288	2772679	23.36
TIMKEN	EQ	14-Feb-2024	2808.60	2808.90	2844.80	2799.85	2830.00	2831.40	2827.20	24769	700.27	4932	16353	66.02
TIPSFILMS	BE	14-Feb-2024	633.95	633.95	652.00	630.00	650.00	648.65	643.99	854	5.50	51	-	-
TIPSINDLTD	EQ	14-Feb-2024	417.10	408.05	425.00	405.30	422.50	421.75	416.72	180553	752.40	13911	76443	42.34
TIRUMALCHM	EQ	14-Feb-2024	214.40	213.00	214.90	211.80	213.70	212.95	213.53	278211	594.06	5989	128907	46.33
TIRUPATIFL	BE	14-Feb-2024	17.55	17.55	17.80	16.85	17.55	17.45	17.19	372896	64.10	2327	-	-
TITAGARH	EQ	14-Feb-2024	935.15	929.95	968.60	918.00	955.00	960.15	946.04	829433	7846.74	46853	316664	38.18
TITAN	EQ	14-Feb-2024	3559.95	3546.00	3593.85	3503.30	3585.00	3585.55	3549.75	1046318	37141.70	187387	681876	65.17
TMB	EQ	14-Feb-2024	493.00	485.30	489.15	477.35	479.20	479.70	482.54	100325	484.10	10093	68566	68.34
TNIDETF	EQ	14-Feb-2024	78.17	78.15	78.15	77.02	78.00	77.94	77.58	19780	15.35	484	14513	73.37
TNPETRO	EQ	14-Feb-2024	93.55	92.75	97.55	92.00	96.80	96.95	95.38	583229	556.27	5350	172970	29.66
TNPL	EQ	14-Feb-2024	270.05	268.00	273.00	264.75	270.80	270.70	268.66	174826	469.68	8314	70045	40.07
TNTELE	BE	14-Feb-2024	16.40	16.10	16.10	16.10	16.10	16.10	16.10	2404	0.39	24	-	-
TOKYOPLAST	EQ	14-Feb-2024	107.80	105.00	110.30	105.00	110.00	109.75	108.86	9559	10.41	166	5327	55.73
TORNTPHARM	EQ	14-Feb-2024	2621.75	2614.00	2619.10	2575.00	2607.25	2604.25	2593.39	179312	4650.25	21331	77164	43.03
TORNTPOWER	EQ	14-Feb-2024	1119.35	1117.00	1162.95	1056.95	1135.00	1130.80	1119.78	809686	9066.69	66468	284733	35.17
TOTAL	EQ	14-Feb-2024	117.65	119.00	119.00	113.45	117.80	117.05	116.61	8191	9.55	338	4143	50.58
TOUCHWOOD	EQ	14-Feb-2024	171.20	170.90	188.30	165.00	177.00	178.05	179.64	65229	117.18	1162	21813	33.44
TPHQ	BE	14-Feb-2024	1.30	1.35	1.35	1.30	1.35	1.35	1.35	6890370	92.76	2761	-	-
TPLPLASTEH	EQ	14-Feb-2024	62.75	63.00	68.80	62.20	66.30	65.75	66.46	856492	569.22	5534	184970	21.60
TRACXN	EQ	14-Feb-2024	101.25	100.30	103.45	99.05	102.70	102.80	101.93	1116012	1137.52	7988	626839	56.17
TRANSTEEL	SM	14-Feb-2024	81.70	81.70	82.00	77.50	79.60	79.75	79.95	206000	164.69	100	134000	65.05
TRANSWIND	ST	14-Feb-2024	23.55	24.70	24.70	24.70	24.70	24.70	24.70	12000	2.96	3	12000	100.00
TREEHOUSE	EQ	14-Feb-2024	31.75	31.70	31.70	30.20	30.20	30.20	30.41	372548	113.30	867	223531	60.00
TREJHARA	BE	14-Feb-2024	156.10	152.00	163.90	152.00	163.90	163.90	159.29	14777	23.54	98	-	-
TREL	EQ	14-Feb-2024	49.75	48.95	51.40	48.15	50.80	50.85	50.32	916899	461.35	5594	382937	41.76
TRENT	EQ	14-Feb-2024	3851.25	3802.15	3950.50	3792.10	3929.00	3921.00	3873.43	725269	28092.79	56679	374811	51.68
TRF	BE	14-Feb-2024	481.00	490.00	490.00	456.95	468.80	468.85	461.11	129482	597.05	1922	-	-
TRIDENT	EQ	14-Feb-2024	42.45	41.50	43.45	41.20	43.45	43.10	42.65	12298306	5245.21	37291	3172555	25.80
TRIDHYA	SM	14-Feb-2024	30.70	30.20	30.50	30.00	30.50	30.50	30.23	15000	4.53	5	12000	80.00
TRIGYN	EQ	14-Feb-2024	126.70	124.00	126.25	123.50	124.70	124.95	125.19	276176	345.76	4202	124532	45.09
TRIL	BE	14-Feb-2024	288.55	280.00	302.95	275.10	302.95	302.95	294.91	97312	286.99	1538	-	-
TRITURBINE	EQ	14-Feb-2024	445.55	427.00	449.00	427.00	437.00	437.25	438.60	338150	1483.12	14491	176547	52.21
TRIVENI	EQ	14-Feb-2024	331.65	328.75	340.95	325.90	333.50	332.85	335.17	439225	1472.13	14504	157570	35.87
TRU	EQ	14-Feb-2024	73.10	72.00	73.80	71.20	72.00	72.80	72.31	930007	672.52	3005	173877	18.70
TTKHLTCARE	EQ	14-Feb-2024	1460.65	1461.70	1489.95	1460.00	1468.00	1481.50	1474.68	3509	51.75	898	1965	56.00
TTKPRESTIG	EQ	14-Feb-2024	777.35	767.95	777.35	759.85	763.85	763.25	765.91	25420	194.69	4022	12291	48.35
TTL	EQ	14-Feb-2024	104.25	103.00	110.35	100.40	105.65	105.95	106.65	35979	38.37	575	14672	40.78
TTML	EQ	14-Feb-2024	91.05	89.15	93.40	88.60	92.40	92.40	91.52	6008673	5499.06	24601	1738514	28.93
TV18BRDCST	BE	14-Feb-2024	57.70	57.00	60.00	55.55	58.00	58.00	58.11	2648639	1539.21	7054	-	-
TVSELECT	EQ	14-Feb-2024	318.85	318.85	335.00	318.85	333.00	330.20	330.14	91050	300.59	8731	24439	26.84
TVSHLTD	EQ	14-Feb-2024	8208.00	8101.00	8340.60	8012.75	8234.50	8212.75	8210.68	6880	564.89	4048	3896	56.63
TVSHLTD	P1	14-Feb-2024	10.80	10.80	10.80	10.70	10.80	10.75	10.75	406468	43.70	55	392587	96.58
TVSMOTOR	EQ	14-Feb-2024	2044.25	2031.00	2105.00	2021.20	2105.00	2087.95	2065.57	597383	12339.38	39540	307286	51.44
TVSSCS	EQ	14-Feb-2024	181.10	180.00	181.00	178.70	179.40	179.30	179.78	404086	726.45	9522	233491	57.78
TVSSRICHAK	EQ	14-Feb-2024	4163.60	4155.00	4297.90	4126.65	4210.10	4256.25	4211.28	6273	264.17	1905	2843	45.32
TVTODAY	EQ	14-Feb-2024	244.10	244.10	247.95	241.55	243.10	243.45	244.70	246799	603.91	10178	64870	26.28
TVVISION	EQ	14-Feb-2024	6.30	6.00	6.00	6.00	6.00	6.00	6.00	33073	1.98	145	33073	100.00
UBL	EQ	14-Feb-2024	1737.75	1726.00	1743.15	1718.10	1734.00	1731.50	1730.14	78139	1351.92	9626	35619	45.58
UCAL	EQ	14-Feb-2024	158.65	158.00	175.00	154.50	157.50	156.75	162.99	202838	330.60	4727	71054	35.03
UCOBANK	EQ	14-Feb-2024	56.60	54.90	59.50	54.20	59.20	58.90	57.31	42505539	24360.57	64507	6411210	15.08
UDS	EQ	14-Feb-2024	351.45	348.00	354.00	338.00	347.90	347.10	343.45	295966	1016.51	15501	143820	48.59
UFLEX	EQ	14-Feb-2024	423.40	427.00	436.30	424.95	431.50	431.10	430.56	177051	762.31	10165	67041	37.87
UFO	EQ	14-Feb-2024	140.95	139.40	147.20	137.30	142.85	143.65	144.44	405274	585.39	8056	161423	39.83
UGARSUGAR	EQ	14-Feb-2024	83.95	83.25	86.60	82.00	85.80	85.30	85.60	459407	393.25	4599	155349	33.82
UGROCAP	EQ	14-Feb-2024	262.00	259.00	267.90	259.00	266.90	265.60	264.73	94729	250.77	6627	44195	46.65
UJJIVAN	EQ	14-Feb-2024	560.85	548.00	555.35	544.65	550.05	550.95	549.36	599548	3293.69	22711	328278	54.75
UJJIVANSFB	EQ	14-Feb-2024	54.75	54.40	55.40	53.80	55.40	55.10	54.84	8776778	4812.92	25157	3280537	37.38
ULTRACEMCO	EQ	14-Feb-2024	9852.40	9802.05	9824.85	9703.95	9809.00	9787.80	9759.59	417802	40775.77	71704	291053	69.66
UMA	SM	14-Feb-2024	29.40	29.75	29.75	29.75	29.75	29.75	29.75	8000	2.38	2	4000	50.00
UMAEXPORTS	BE	14-Feb-2024	82.40	85.00	85.00	78.65	79.95	79.80	80.55	39245	31.61	514	-	-
UMANGDAIRY	EQ	14-Feb-2024	75.95	76.35	78.40	75.00	78.00	77.95	77.32	16781	12.97	279	8788	52.37
UMESLTD	BE	14-Feb-2024	5.90	6.00	6.15	5.75	6.15	6.15	6.05	25184	1.52	139	-	-
UNICHEMLAB	EQ	14-Feb-2024	519.30	524.50	545.00	521.25	545.00	539.45	535.60	125232	670.74	8104	52650	42.04
UNIDT	EQ	14-Feb-2024	267.10	255.00	274.95	255.00	271.50	272.45	269.38	29250	78.79	3340	11399	38.97
UNIENTER	EQ	14-Feb-2024	137.10	137.10	140.90	137.10	138.65	139.45	139.62	7888	11.01	295	5520	69.98
UNIHEALTH	SM	14-Feb-2024	145.00	145.50	152.90	145.50	152.90	152.90	149.82	6000	8.99	6	5000	83.33
UNIINFO	EQ	14-Feb-2024	40.20	40.00	45.00	37.65	43.05	43.75	42.86	467857	200.50	1654	208388	44.54
UNIONBANK	EQ	14-Feb-2024	136.15	134.00	139.75	132.60	138.95	139.05	136.69	28323626	38715.86	112879	9874263	34.86
UNIPARTS	EQ	14-Feb-2024	536.15	530.45	550.85	530.45	547.45	547.45	542.54	71434	387.56	5694	44530	62.34
UNITECH	BZ	14-Feb-2024	14.95	14.20	15.15	14.20	14.70	14.60	14.40	22154147	3191.28	14383	-	-
UNITEDPOLY	EQ	14-Feb-2024	99.35	97.35	100.90	96.00	97.50	97.60	97.63	11092	10.83	236	6168	55.61
UNITEDTEA	EQ	14-Feb-2024	347.20	342.85	347.15	336.05	345.00	340.70	343.10	1277	4.38	173	794	62.18
UNIVASTU	EQ	14-Feb-2024	135.45	134.00	140.00	134.00	136.75	136.05	136.45	46192	63.03	235	32244	69.80
UNIVCABLES	EQ	14-Feb-2024	472.90	463.35	479.90	463.35	472.00	471.25	471.97	35232	166.29	2356	25425	72.16
UNIVPHOTO	EQ	14-Feb-2024	407.90	402.00	409.95	401.00	403.05	404.20	404.90	1275	5.16	169	795	62.35
UNOMINDA	EQ	14-Feb-2024	632.25	625.00	628.00	619.35	624.90	623.30	623.88	783801	4889.99	44229	638310	81.44
UPL	EQ	14-Feb-2024	479.10	479.20	482.40	472.25	481.95	481.40	479.22	3210526	15385.33	56389	1309934	40.80
URAVI	EQ	14-Feb-2024	285.30	276.80	299.00	276.80	298.00	296.10	289.52	9458	27.38	1252	4435	46.89
URBAN	SM	14-Feb-2024	314.00	310.00	312.00	298.00	298.00	298.00	305.86	8400	25.69	7	8400	100.00
URJA	BE	14-Feb-2024	27.85	26.45	26.45	26.45	26.45	26.45	26.45	1940945	513.38	15366	-	-
USASEEDS	SM	14-Feb-2024	366.00	366.00	366.30	366.00	366.00	366.00	366.10	900	3.29	3	900	100.00
USHAMART	EQ	14-Feb-2024	332.90	332.95	332.95	320.10	322.00	321.50	324.92	551732	1792.66	21809	221392	40.13
USK	EQ	14-Feb-2024	52.65	52.30	54.55	50.00	52.40	52.75	52.87	693606	366.71	4259	289183	41.69
UTIAMC	EQ	14-Feb-2024	912.35	901.05	920.05	895.10	917.05	917.10	908.35	78254	710.82	10856	40210	51.38
UTIBANKETF	EQ	14-Feb-2024	46.25	46.49	46.98	45.52	46.84	46.64	46.08	157162	72.42	830	111724	71.09
UTINEXT50	EQ	14-Feb-2024	60.14	60.01	61.24	59.23	60.88	61.11	60.42	32083	19.39	187	19786	61.67
UTINIFTETF	EQ	14-Feb-2024	234.22	234.02	236.93	232.18	234.47	235.36	233.20	52391	122.18	153	50494	96.38
UTISENSETF	EQ	14-Feb-2024	768.40	766.00	775.78	760.81	775.78	773.03	764.79	593	4.54	76	431	72.68
UTISXN50	EQ	14-Feb-2024	72.62	72.00	78.80	71.26	72.96	74.09	72.70	4017	2.92	75	2851	70.97
UTKARSHBNK	EQ	14-Feb-2024	58.10	57.60	58.75	56.80	58.35	58.55	58.07	2940278	1707.48	8189	1036115	35.24
UTTAMSUGAR	EQ	14-Feb-2024	342.70	339.80	357.20	339.00	356.80	355.50	351.47	122998	432.30	7457	37163	30.21
V2RETAIL	EQ	14-Feb-2024	385.00	380.65	403.30	368.20	399.00	399.75	386.06	276092	1065.87	3044	171467	62.11
VADILALIND	EQ	14-Feb-2024	3495.55	3508.35	3619.70	3421.25	3572.00	3584.10	3496.34	26232	917.16	4393	15622	59.55
VAIBHAVGBL	EQ	14-Feb-2024	463.30	457.90	493.10	456.60	484.15	483.40	480.56	1049559	5043.78	47657	306176	29.17
VAISHALI	EQ	14-Feb-2024	157.25	154.10	161.75	154.10	160.05	160.60	158.67	25151	39.91	497	13754	54.69
VAKRANGEE	EQ	14-Feb-2024	24.45	24.05	25.90	23.75	25.35	25.50	25.29	17087945	4321.48	20802	4226786	24.74
VALIANTLAB	EQ	14-Feb-2024	173.25	170.70	178.40	170.70	174.55	175.30	175.16	96650	169.29	5355	45809	47.40
VALIANTORG	EQ	14-Feb-2024	450.95	432.00	448.90	429.30	443.00	442.40	438.38	111271	487.79	10585	64081	57.59
VARDHACRLC	EQ	14-Feb-2024	64.50	63.20	68.00	63.20	66.00	65.95	66.14	187777	124.19	1870	70486	37.54
VARDMNPOLY	BE	14-Feb-2024	66.85	63.55	70.15	63.55	69.80	68.20	68.98	19223	13.26	97	-	-
VARROC	EQ	14-Feb-2024	515.00	513.95	517.90	494.00	496.50	496.65	502.16	397608	1996.62	21888	204625	51.46
VASCONEQ	EQ	14-Feb-2024	76.55	75.65	77.50	74.60	75.85	75.85	76.26	1504128	1147.10	6596	644946	42.88
VASWANI	EQ	14-Feb-2024	33.10	32.20	34.35	32.10	33.55	33.55	33.42	62112	20.76	409	37124	59.77
VBL	EQ	14-Feb-2024	1394.50	1394.65	1442.00	1384.00	1434.00	1430.70	1407.47	1372833	19322.26	71467	854523	62.25
VCL	BE	14-Feb-2024	1.45	1.45	1.45	1.40	1.45	1.45	1.42	345266	4.89	319	-	-
VEDL	EQ	14-Feb-2024	269.50	269.00	282.60	264.55	282.55	279.65	276.25	11916664	32919.84	80667	3860932	32.40
VEEKAYEM	ST	14-Feb-2024	206.00	205.00	205.00	205.00	205.00	205.00	205.00	2000	4.10	1	2000	100.00
VELS	SM	14-Feb-2024	87.00	83.10	85.25	82.95	83.00	83.00	83.28	14400	11.99	11	13200	91.67
VENKEYS	EQ	14-Feb-2024	1785.95	1743.95	1800.00	1743.95	1783.00	1789.80	1784.55	21574	385.00	3622	10195	47.26
VENUSPIPES	EQ	14-Feb-2024	1454.10	1454.05	1490.90	1440.05	1455.50	1457.55	1465.14	55152	808.05	6368	24965	45.27
VENUSREM	EQ	14-Feb-2024	386.65	385.00	409.85	381.05	409.50	405.65	401.24	99291	398.39	8738	47522	47.86
VERANDA	EQ	14-Feb-2024	230.55	221.90	237.00	221.90	234.40	234.15	232.73	118540	275.88	6439	43525	36.72
VERTEXPLUS	SM	14-Feb-2024	179.00	184.85	184.85	184.85	184.85	184.85	184.85	600	1.11	1	600	100.00
VERTOZ	BE	14-Feb-2024	760.85	765.70	780.00	733.00	760.00	767.25	764.22	35850	273.97	554	-	-
VESUVIUS	EQ	14-Feb-2024	3630.00	3653.00	3669.00	3556.85	3590.00	3603.75	3616.04	6505	235.22	2964	3345	51.42
VETO	EQ	14-Feb-2024	127.60	124.90	132.25	124.55	128.55	129.05	129.21	281532	363.78	2994	83915	29.81
VGUARD	EQ	14-Feb-2024	307.85	302.00	314.70	301.95	309.95	309.75	310.97	316761	985.04	13645	133416	42.12
VHL	EQ	14-Feb-2024	3288.05	3295.55	3329.30	3171.15	3240.00	3220.35	3260.13	1175	38.31	337	769	65.45
VIAZ	SM	14-Feb-2024	58.05	61.10	61.10	61.10	61.10	61.10	61.10	2000	1.22	1	2000	100.00
VIDHIING	EQ	14-Feb-2024	418.20	420.00	429.90	416.05	424.95	424.15	423.43	13182	55.82	1197	8179	62.05
VIJAYA	EQ	14-Feb-2024	631.65	621.00	634.95	621.00	627.25	627.60	627.99	75985	477.18	5192	35375	46.56
VIJIFIN	BE	14-Feb-2024	2.70	2.70	2.75	2.60	2.75	2.70	2.70	279723	7.56	579	-	-
VIKASECO	EQ	14-Feb-2024	4.25	4.05	4.65	4.00	4.65	4.65	4.46	30913880	1378.61	13454	12412113	40.15
VIKASLIFE	BE	14-Feb-2024	6.80	6.50	6.50	6.50	6.50	6.50	6.50	5981716	388.81	14655	-	-
VIMTALABS	EQ	14-Feb-2024	499.85	495.75	504.65	475.20	494.45	494.25	493.53	76207	376.10	11306	14482	19.00
VINATIORGA	EQ	14-Feb-2024	1590.60	1580.00	1648.00	1580.00	1647.90	1643.95	1628.07	45514	741.00	7337	17305	38.02
VINDHYATEL	EQ	14-Feb-2024	2565.20	2565.00	2614.80	2513.55	2585.30	2558.40	2560.66	29462	754.42	4678	17019	57.77
VINEETLAB	BE	14-Feb-2024	65.45	62.20	65.00	62.20	63.10	63.00	62.46	37908	23.68	288	-	-
VINNY	BE	14-Feb-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	82618	3.22	178	-	-
VINSYS	SM	14-Feb-2024	260.00	265.20	277.00	261.00	276.00	275.50	272.75	28000	76.37	48	24000	85.71
VINYAS	SM	14-Feb-2024	600.00	614.00	615.50	614.00	615.00	615.00	614.90	4000	24.60	5	3200	80.00
VINYLINDIA	EQ	14-Feb-2024	392.50	380.75	407.00	380.75	398.00	395.30	398.55	40582	161.74	5690	15759	38.83
VIPCLOTHNG	EQ	14-Feb-2024	42.15	40.10	44.50	40.10	43.50	44.05	43.01	368381	158.45	2703	178483	48.45
VIPIND	EQ	14-Feb-2024	531.40	524.95	534.50	524.95	530.00	530.00	529.57	384048	2033.79	20332	174195	45.36
VIPULLTD	EQ	14-Feb-2024	16.10	16.90	16.90	16.90	16.90	16.90	16.90	37409	6.32	49	37409	100.00
VIRINCHI	EQ	14-Feb-2024	39.25	38.55	42.65	38.25	42.00	41.65	41.71	4538487	1892.85	12026	1980186	43.63
VISAKAIND	EQ	14-Feb-2024	141.30	127.20	142.85	127.20	134.40	135.40	134.19	3691494	4953.80	22300	1654716	44.83
VISESHINFO	BE	14-Feb-2024	0.70	0.70	0.70	0.70	0.70	0.70	0.70	3841983	26.89	1193	-	-
VISHNU	EQ	14-Feb-2024	292.85	287.10	297.70	284.75	295.40	294.80	292.79	324143	949.07	6810	274046	84.54
VISHNUINFR	SM	14-Feb-2024	267.00	266.50	274.40	254.10	254.10	254.90	261.78	52000	136.12	25	38000	73.08
VISHWARAJ	EQ	14-Feb-2024	17.85	17.85	19.20	17.50	18.65	18.75	18.61	3270722	608.82	5647	1747692	53.43
VITAL	SM	14-Feb-2024	82.55	83.50	84.45	82.25	83.55	83.55	83.25	32400	26.97	23	25200	77.78
VIVIANA	ST	14-Feb-2024	315.00	310.00	320.00	310.00	310.00	310.00	314.50	4000	12.58	4	4000	100.00
VIVIDHA	BE	14-Feb-2024	1.35	1.35	1.35	1.35	1.35	1.35	1.35	321669	4.34	315	-	-
VIVO	SM	14-Feb-2024	94.05	89.50	89.50	89.50	89.50	89.50	89.50	1600	1.43	1	1600	100.00
VLEGOV	BE	14-Feb-2024	73.55	70.15	72.90	70.15	72.00	71.90	71.71	146345	104.94	752	-	-
VLSFINANCE	EQ	14-Feb-2024	263.10	283.00	310.00	275.00	297.10	298.55	299.63	2265330	6787.57	56126	404687	17.86
VMARCIND	SM	14-Feb-2024	160.45	160.50	161.00	156.00	157.70	158.10	158.59	54000	85.64	53	41000	75.93
VMART	EQ	14-Feb-2024	2094.75	2027.00	2086.05	2027.00	2047.50	2053.05	2059.27	19183	395.03	2832	12257	63.90
VOLTAMP	EQ	14-Feb-2024	7136.30	7189.00	7544.00	7100.00	7310.00	7299.50	7406.38	40825	3023.65	12380	24043	58.89
VOLTAS	EQ	14-Feb-2024	1100.15	1090.00	1103.25	1075.00	1087.95	1086.10	1088.01	892247	9707.76	35100	370154	41.49
VPRPL	EQ	14-Feb-2024	185.25	185.95	191.90	185.25	189.80	189.05	189.74	965852	1832.64	15195	345631	35.79
VRLLOG	EQ	14-Feb-2024	611.15	611.90	651.00	606.70	615.50	611.95	621.07	96895	601.78	9189	36590	37.76
VSCL	SM	14-Feb-2024	39.00	39.00	39.00	38.05	38.05	38.05	38.43	15000	5.76	3	15000	100.00
VSSL	EQ	14-Feb-2024	215.40	214.95	214.95	212.00	214.40	213.35	213.27	15890	33.89	1338	7358	46.31
VSTIND	EQ	14-Feb-2024	3507.85	3507.00	3634.95	3491.55	3630.00	3620.95	3585.66	11822	423.90	3172	4675	39.54
VSTTILLERS	EQ	14-Feb-2024	3163.20	3155.00	3219.95	3137.25	3180.00	3187.75	3178.66	11471	364.62	3313	6093	53.12
VTL	EQ	14-Feb-2024	423.10	420.50	449.70	415.00	441.95	442.85	433.73	344535	1494.34	27051	154965	44.98
WABAG	EQ	14-Feb-2024	691.70	680.00	729.90	676.20	720.00	722.55	716.96	561284	4024.16	29719	249102	44.38
WALCHANNAG	BE	14-Feb-2024	200.05	191.50	204.95	190.55	196.55	197.80	196.80	159183	313.27	933	-	-
WALPAR	ST	14-Feb-2024	115.90	111.00	111.00	110.10	110.30	110.30	110.34	12000	13.24	6	12000	100.00
WANBURY	BE	14-Feb-2024	156.55	155.10	159.50	153.60	153.60	153.60	156.03	145744	227.40	127	-	-
WEALTH	EQ	14-Feb-2024	442.35	415.00	474.00	415.00	471.00	469.25	458.46	1421	6.51	197	1161	81.70
WEBELSOLAR	EQ	14-Feb-2024	432.55	410.95	422.00	410.95	410.95	411.75	411.72	1214543	5000.53	7197	588525	48.46
WEIZMANIND	EQ	14-Feb-2024	105.85	106.00	110.00	103.50	106.65	106.80	107.53	4709	5.06	196	2823	59.95
WEL	EQ	14-Feb-2024	330.10	339.00	339.00	324.05	325.05	333.40	332.25	1904	6.33	266	970	50.95
WELCORP	EQ	14-Feb-2024	548.10	540.00	563.70	539.95	560.45	560.65	557.36	375649	2093.71	22299	220558	58.71
WELENT	EQ	14-Feb-2024	340.35	337.55	350.90	331.35	349.00	348.40	343.40	133995	460.14	12280	55461	41.39
WELINV	EQ	14-Feb-2024	719.00	719.00	749.65	704.15	740.80	740.50	724.73	554	4.02	89	316	57.04
WELSPUNLIV	EQ	14-Feb-2024	152.50	152.00	152.00	147.95	150.40	150.40	149.90	1195420	1791.89	23268	414875	34.71
WENDT	EQ	14-Feb-2024	12659.80	12664.75	12883.00	12664.75	12812.75	12847.75	12815.92	172	22.04	109	103	59.88
WESTLIFE	EQ	14-Feb-2024	814.20	807.65	826.00	798.20	816.00	820.85	816.68	82686	675.28	10321	57866	69.98
WEWIN	BE	14-Feb-2024	74.95	75.85	76.80	72.55	75.50	75.15	73.96	19570	14.47	135	-	-
WHEELS	EQ	14-Feb-2024	594.90	584.20	625.00	584.20	622.80	619.70	610.86	74510	455.15	5319	37157	49.87
WHIRLPOOL	EQ	14-Feb-2024	1342.75	1330.00	1345.30	1327.60	1345.00	1342.80	1340.34	20819	279.04	2680	10845	52.09
WILLAMAGOR	BE	14-Feb-2024	31.90	31.90	32.65	31.90	32.25	32.25	32.11	1447	0.46	25	-	-
WINDLAS	EQ	14-Feb-2024	494.05	494.00	505.15	482.35	501.00	501.70	495.14	70436	348.75	9082	29651	42.10
WINDMACHIN	EQ	14-Feb-2024	73.65	73.65	87.00	71.10	83.50	84.65	82.86	361133	299.25	3957	117809	32.62
WINSOME	BE	14-Feb-2024	3.70	3.65	3.70	3.65	3.65	3.65	3.65	18981	0.69	96	-	-
WIPL	BE	14-Feb-2024	187.00	180.00	188.40	180.00	188.00	188.00	187.47	1087	2.04	26	-	-
WIPRO	EQ	14-Feb-2024	511.60	503.95	517.00	497.05	512.75	514.50	507.88	11297328	57376.88	138332	4352564	38.53
WOCKPHARMA	EQ	14-Feb-2024	435.30	428.30	458.00	421.00	445.70	448.55	442.45	2023117	8951.34	63948	476167	23.54
WONDERLA	EQ	14-Feb-2024	886.60	870.00	903.00	866.70	878.00	885.65	885.08	43425	384.34	4809	27647	63.67
WORTH	EQ	14-Feb-2024	110.10	108.00	111.70	106.45	109.10	110.80	109.99	25915	28.50	363	20968	80.91
WSI	EQ	14-Feb-2024	163.10	164.80	164.80	154.55	158.25	158.15	160.02	143510	229.65	1848	81386	56.71
WSTCSTPAPR	EQ	14-Feb-2024	635.25	630.00	635.50	619.10	623.80	622.70	627.74	238619	1497.90	15116	122298	51.25
XCHANGING	EQ	14-Feb-2024	129.25	140.00	154.60	137.20	150.20	149.75	149.24	9555077	14259.76	70410	2793450	29.24
XELPMOC	BE	14-Feb-2024	113.10	113.00	113.00	108.10	111.45	110.15	109.91	28618	31.45	300	-	-
XPROINDIA	EQ	14-Feb-2024	1116.60	1108.00	1183.00	1091.50	1179.85	1179.15	1160.48	64598	749.65	5633	39377	60.96
YAARI	BE	14-Feb-2024	10.60	10.10	11.00	10.10	10.65	10.80	10.28	104760	10.77	218	-	-
YASHO	EQ	14-Feb-2024	1688.65	1635.05	1712.85	1635.05	1689.90	1691.95	1694.08	7848	132.95	1310	4984	63.51
YATHARTH	EQ	14-Feb-2024	464.05	464.05	476.40	455.45	466.05	471.45	471.09	899816	4238.92	34180	397633	44.19
YATRA	EQ	14-Feb-2024	168.65	169.00	176.85	165.65	173.20	173.50	173.03	282622	489.03	11662	103778	36.72
YCCL	SM	14-Feb-2024	32.40	32.35	32.90	32.35	32.90	32.90	32.72	9000	2.94	3	6000	66.67
YESBANK	EQ	14-Feb-2024	27.85	27.15	28.95	27.00	28.80	28.70	28.27	246006958	69544.14	218845	73403877	29.84
YUDIZ	SM	14-Feb-2024	150.00	149.30	150.00	147.00	150.00	150.00	149.26	4000	5.97	5	2400	60.00
YUKEN	EQ	14-Feb-2024	671.85	669.80	801.90	664.80	742.00	747.60	754.71	72162	544.62	2307	43426	60.18
ZAGGLE	EQ	14-Feb-2024	243.90	241.80	245.90	235.00	239.30	239.20	240.48	1355893	3260.72	31382	592419	43.69
ZEAL	SM	14-Feb-2024	260.30	260.00	260.00	250.00	252.50	252.50	253.06	10800	27.33	18	7200	66.67
ZEEL	EQ	14-Feb-2024	188.65	183.00	202.85	180.30	200.00	200.20	195.31	36486252	71262.85	155790	13045538	35.75
ZEELEARN	BE	14-Feb-2024	7.70	7.80	8.05	7.35	8.05	8.05	7.88	1500154	118.19	1259	-	-
ZEEMEDIA	EQ	14-Feb-2024	15.15	15.10	15.80	14.85	15.25	15.25	15.37	14273370	2193.99	7304	4084020	28.61
ZENITHEXPO	EQ	14-Feb-2024	180.20	175.30	198.20	175.30	188.25	189.05	192.68	18649	35.93	870	9915	53.17
ZENITHSTL	BE	14-Feb-2024	7.40	7.40	7.75	7.05	7.75	7.75	7.46	418196	31.21	509	-	-
ZENSARTECH	EQ	14-Feb-2024	525.00	525.00	534.45	519.05	520.00	520.00	524.02	865263	4534.17	30298	469897	54.31
ZENTEC	EQ	14-Feb-2024	831.85	815.05	835.10	810.00	825.00	826.40	825.64	126792	1046.84	7126	82419	65.00
ZFCVINDIA	EQ	14-Feb-2024	14990.55	15000.05	15285.00	14799.95	14806.00	14858.30	15038.43	8862	1332.71	3577	5064	57.14
ZIMLAB	EQ	14-Feb-2024	102.50	100.65	111.45	100.65	110.90	110.55	107.62	320334	344.73	4855	130982	40.89
ZODIAC	BE	14-Feb-2024	265.90	271.20	271.20	271.20	271.20	271.20	271.20	4966	13.47	106	-	-
ZODIACLOTH	EQ	14-Feb-2024	124.35	124.35	129.85	120.90	129.50	128.50	126.79	34994	44.37	1471	18243	52.13
ZOMATO	EQ	14-Feb-2024	154.75	152.95	153.75	150.10	152.30	152.25	152.46	38221083	58271.66	239211	17349549	45.39
ZOTA	EQ	14-Feb-2024	470.15	472.00	475.00	465.05	474.95	471.55	470.54	6900	32.47	542	4191	60.74
ZUARI	EQ	14-Feb-2024	216.10	210.10	221.70	210.10	215.00	217.20	218.02	131503	286.71	6813	43872	33.36
ZUARIIND	EQ	14-Feb-2024	249.45	250.25	265.00	249.50	261.00	260.90	262.04	232341	608.83	2625	163067	70.18
ZYDUSLIFE	EQ	14-Feb-2024	857.80	846.00	872.00	844.65	872.00	867.80	860.00	884541	7607.05	39213	276627	31.27
ZYDUSWELL	EQ	14-Feb-2024	1569.65	1569.70	1600.00	1562.30	1580.00	1592.05	1584.08	15725	249.10	3502	8042	51.14