nse-sec-bhavdata-full-2024-03-17.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	15-Mar-2024	110.10	110.50	113.00	110.00	113.00	113.00	110.65	7126	7.88	9	7125	99.99
20MICRONS	EQ	15-Mar-2024	148.40	147.00	154.90	144.80	150.25	151.10	150.40	168550	253.50	7106	102097	60.57
21STCENMGM	BE	15-Mar-2024	45.25	44.35	44.35	44.35	44.35	44.35	44.35	377	0.17	6	-	-
360ONE	EQ	15-Mar-2024	696.70	695.80	700.55	685.10	696.90	694.35	690.90	284769	1967.48	12263	233856	82.12
3IINFOLTD	EQ	15-Mar-2024	42.80	42.80	43.50	40.30	40.80	40.90	41.12	2633042	1082.60	8988	1550549	58.89
3MINDIA	EQ	15-Mar-2024	30133.15	30249.00	30369.30	29400.00	29589.00	29594.45	29624.79	21361	6328.15	6233	7236	33.87
3PLAND	BE	15-Mar-2024	28.00	28.10	29.40	26.60	28.05	27.85	28.32	9966	2.82	83	-	-
574GS2026	GS	15-Mar-2024	98.75	97.91	103.60	97.91	99.00	99.00	100.09	12	0.01	4	7	58.33
5PAISA	EQ	15-Mar-2024	480.60	486.00	526.85	484.00	511.00	510.05	506.81	305212	1546.84	32129	64400	21.10
610GS2031	GS	15-Mar-2024	93.92	93.94	93.94	93.94	93.94	93.94	93.94	29	0.03	2	29	100.00
63MOONS	BE	15-Mar-2024	386.75	387.95	399.70	381.00	391.10	393.60	390.05	66544	259.55	1203	-	-
654GS2032	GS	15-Mar-2024	98.49	98.05	98.05	97.05	97.05	97.24	97.25	456749	444.18	14	456749	100.00
667GS2035	GS	15-Mar-2024	97.51	98.10	98.10	98.10	98.10	98.10	98.10	100	0.10	1	100	100.00
667GS2050	GS	15-Mar-2024	96.63	96.65	97.00	96.65	96.99	96.97	96.82	16595	16.07	12	16595	100.00
668GS2031	GS	15-Mar-2024	99.00	98.99	98.99	98.99	98.99	98.99	98.99	1900	1.88	1	1900	100.00
669GS2024	GS	15-Mar-2024	101.29	101.29	101.29	101.28	101.28	101.28	101.29	51	0.05	2	51	100.00
695GS2061	GS	15-Mar-2024	99.50	98.85	98.85	98.85	98.85	98.85	98.85	999	0.99	2	999	100.00
699GS2026	GS	15-Mar-2024	102.00	102.05	102.05	102.05	102.05	102.05	102.05	1000	1.02	1	1000	100.00
699GS2051	GS	15-Mar-2024	99.50	99.50	99.70	99.50	99.70	99.70	99.53	60	0.06	2	60	100.00
706GS2028	GS	15-Mar-2024	102.97	102.41	102.99	102.41	102.99	102.99	102.47	3200	3.28	4	3200	100.00
710GS2029	GS	15-Mar-2024	102.81	102.81	102.95	102.81	102.90	102.93	102.93	67872	69.86	32	67672	99.71
717GS2030	GS	15-Mar-2024	102.58	102.57	104.00	102.55	102.60	103.12	103.10	5201	5.36	11	5200	99.98
718GS2033	GS	15-Mar-2024	101.55	101.55	101.55	101.50	101.50	101.50	101.52	14390	14.61	15	14390	100.00
718GS2037	GS	15-Mar-2024	101.66	101.66	101.85	101.52	101.85	101.85	101.59	14274	14.50	9	14274	100.00
725GS2063	GS	15-Mar-2024	103.50	103.50	103.50	103.15	103.30	103.30	103.21	71250	73.53	28	71250	100.00
726GS2032	GS	15-Mar-2024	101.61	101.90	101.90	101.70	101.75	101.75	101.76	154292	157.01	31	154292	100.00
726GS2033	GS	15-Mar-2024	101.60	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
732GS2030	GS	15-Mar-2024	103.05	103.05	103.05	103.05	103.05	103.05	103.05	3200	3.30	3	3200	100.00
733GS2026	GS	15-Mar-2024	103.00	103.00	103.27	103.00	103.11	103.11	103.13	4400	4.54	10	2400	54.55
736GS2052	GS	15-Mar-2024	102.97	103.00	103.20	102.99	103.00	103.00	103.08	22872	23.58	12	22872	100.00
737GS2028	GS	15-Mar-2024	103.66	103.26	104.48	103.26	104.48	104.48	104.46	53151	55.52	7	53151	100.00
738GS2027	GS	15-Mar-2024	102.58	102.50	102.89	102.50	102.60	102.57	102.61	119505	122.62	74	115505	96.65
73GS2053	GS	15-Mar-2024	103.79	103.20	103.20	103.20	103.20	103.20	103.20	200	0.21	1	200	100.00
741GS2036	GS	15-Mar-2024	104.35	103.86	104.00	103.86	104.00	104.00	103.93	76	0.08	2	38	50.00
746GS2073	GS	15-Mar-2024	107.00	107.00	107.00	105.75	105.75	105.75	106.34	4572	4.86	4	4572	100.00
74GS2035	GS	15-Mar-2024	103.25	104.00	104.00	103.58	104.00	104.00	103.99	520	0.54	6	510	98.08
74GS2062	GS	15-Mar-2024	106.99	107.49	107.49	107.49	107.49	107.49	107.49	3	0.00	2	3	100.00
754GS2036	GS	15-Mar-2024	105.60	105.61	105.88	105.60	105.88	105.86	105.75	803308	849.47	165	789062	98.23
759GS2026	GS	15-Mar-2024	101.50	101.46	101.46	101.46	101.46	101.46	101.46	1	0.00	1	1	100.00
824GS2027	GS	15-Mar-2024	106.40	106.10	106.10	106.10	106.10	106.10	106.10	5	0.01	1	5	100.00
883GS2041	GS	15-Mar-2024	119.50	119.50	119.50	119.50	119.50	119.50	119.50	2000	2.39	3	2000	100.00
897GS2030	GS	15-Mar-2024	113.53	113.50	113.50	113.50	113.50	113.50	113.50	1130	1.28	3	1130	100.00
92GS2030	GS	15-Mar-2024	119.00	119.00	124.95	117.50	117.50	117.50	118.67	200	0.24	3	200	100.00
A2ZINFRA	BE	15-Mar-2024	13.30	13.05	13.05	13.05	13.05	13.05	13.05	15724	2.05	33	-	-
AAATECH	BE	15-Mar-2024	88.55	90.20	92.95	85.40	87.40	87.30	88.05	12037	10.60	150	-	-
AAKASH	BE	15-Mar-2024	9.40	9.25	9.25	9.25	9.25	9.25	9.25	40765	3.77	133	-	-
AAREYDRUGS	BE	15-Mar-2024	38.25	39.95	39.95	37.60	37.65	37.75	38.31	39508	15.14	144	-	-
AARON	EQ	15-Mar-2024	269.25	273.30	274.45	261.55	268.00	264.30	267.12	11686	31.22	774	6107	52.26
AARTECH	EQ	15-Mar-2024	149.95	151.00	156.00	145.55	154.00	153.45	149.42	12937	19.33	367	7907	61.12
AARTIDRUGS	EQ	15-Mar-2024	458.70	458.70	461.90	451.35	452.10	452.75	457.44	141403	646.83	10193	69506	49.15
AARTIIND	EQ	15-Mar-2024	645.90	646.90	646.90	628.50	637.55	634.90	635.40	1032743	6562.04	45832	493249	47.76
AARTIPHARM	EQ	15-Mar-2024	438.05	440.00	447.35	426.10	444.20	444.15	438.05	249654	1093.62	22046	139266	55.78
AARTISURF	EQ	15-Mar-2024	586.15	580.00	604.00	567.35	603.00	592.30	582.25	51135	297.73	5109	19788	38.70
AARVEEDEN	EQ	15-Mar-2024	25.05	25.80	25.80	24.10	24.40	24.30	24.74	26662	6.60	279	13925	52.23
AARVI	EQ	15-Mar-2024	122.85	124.65	126.75	123.15	126.00	125.85	124.46	11240	13.99	279	6365	56.63
AATMAJ	SM	15-Mar-2024	36.70	35.60	37.00	35.60	36.55	36.55	36.50	32000	11.68	15	26000	81.25
AAVAS	EQ	15-Mar-2024	1378.90	1360.10	1406.90	1350.00	1370.00	1364.45	1390.86	258800	3599.55	24001	167493	64.72
ABAN	BE	15-Mar-2024	56.30	57.00	57.20	53.50	53.50	53.50	54.94	358356	196.88	1967	-	-
ABB	EQ	15-Mar-2024	5625.40	5650.00	5789.80	5585.50	5597.90	5616.55	5670.57	810054	45934.68	88521	317363	39.18
ABBOTINDIA	EQ	15-Mar-2024	28308.10	28308.10	28583.50	28071.85	28400.00	28404.35	28331.29	14070	3986.21	5403	5854	41.61
ABCAPITAL	EQ	15-Mar-2024	173.05	173.75	174.30	169.25	174.25	173.80	171.84	4611415	7924.14	30415	1424367	30.89
ABFRL	EQ	15-Mar-2024	201.00	201.00	212.65	201.00	207.80	207.35	209.30	11425573	23913.51	75402	3012199	26.36
ABINFRA	SM	15-Mar-2024	61.00	57.95	57.95	57.95	57.95	57.95	57.95	4000	2.32	1	4000	100.00
ABMINTLLTD	EQ	15-Mar-2024	47.55	52.30	52.30	48.20	50.80	50.30	50.12	2924	1.47	97	1482	50.68
ABSLAMC	EQ	15-Mar-2024	486.80	491.15	491.15	472.35	478.55	478.85	478.61	92755	443.94	5466	58216	62.76
ABSLBANETF	EQ	15-Mar-2024	47.08	47.41	47.70	46.74	47.70	47.16	46.93	16802	7.89	446	10799	64.27
ABSLLIQUID	EQ	15-Mar-2024	999.99	1000.00	1030.00	999.99	1000.01	1000.01	1000.18	168879	1689.09	97	166447	98.56
ABSLNN50ET	EQ	15-Mar-2024	60.40	61.61	61.61	59.03	59.03	59.13	59.40	5985	3.55	191	5354	89.46
ACC	EQ	15-Mar-2024	2482.10	2482.10	2523.95	2426.55	2501.10	2502.95	2477.23	333506	8261.71	35609	85842	25.74
ACCELYA	EQ	15-Mar-2024	1704.55	1718.00	1718.00	1645.00	1672.00	1668.35	1669.17	23975	400.18	4099	14361	59.90
ACCENTMIC	SM	15-Mar-2024	234.70	234.70	238.80	226.00	232.50	236.35	232.33	140000	325.27	110	107000	76.43
ACCURACY	BE	15-Mar-2024	9.00	8.55	8.95	8.55	8.55	8.55	8.58	1187949	101.91	2236	-	-
ACE	EQ	15-Mar-2024	1273.45	1278.00	1331.95	1205.05	1243.00	1241.10	1252.10	756999	9478.36	56741	191300	25.27
ACEINTEG	EQ	15-Mar-2024	29.75	31.20	31.20	30.00	30.00	30.35	30.46	2739	0.83	95	1767	64.51
ACI	EQ	15-Mar-2024	588.40	589.00	621.00	571.30	618.00	596.60	593.26	3365498	19966.12	147202	2134838	63.43
ACL	EQ	15-Mar-2024	83.35	83.95	86.40	83.10	86.40	85.90	85.48	260395	222.57	1499	217425	83.50
ACLGATI	EQ	15-Mar-2024	102.05	102.05	104.40	101.80	103.60	103.15	102.97	343683	353.88	3928	200834	58.44
ACSAL	SM	15-Mar-2024	43.95	44.00	44.60	43.25	44.00	44.10	44.08	39000	17.19	13	33000	84.62
ADANIENSOL	EQ	15-Mar-2024	1054.55	1048.05	1077.00	1023.85	1040.00	1045.85	1046.01	3987648	41711.26	84183	1757994	44.09
ADANIENT	EQ	15-Mar-2024	3087.45	3111.00	3143.40	3061.25	3125.00	3132.20	3108.38	2199094	68356.27	120251	747891	34.01
ADANIGREEN	EQ	15-Mar-2024	1895.30	1902.00	1944.95	1870.45	1900.50	1902.60	1907.72	1749994	33384.95	80298	940139	53.72
ADANIPORTS	EQ	15-Mar-2024	1267.85	1273.80	1288.85	1256.65	1283.95	1283.00	1275.73	4024586	51343.03	115530	1632115	40.55
ADANIPOWER	BE	15-Mar-2024	537.85	536.10	540.00	520.00	529.50	530.40	528.48	2295233	12129.79	44209	-	-
ADFFOODS	EQ	15-Mar-2024	188.95	188.85	194.30	188.55	191.00	190.45	191.36	99666	190.72	5455	37633	37.76
ADL	EQ	15-Mar-2024	80.00	80.00	80.20	78.00	78.10	78.05	79.60	1141	0.91	20	1138	99.74
ADORWELD	EQ	15-Mar-2024	1339.20	1319.10	1371.90	1299.65	1309.90	1310.35	1333.40	36303	484.07	5268	14341	39.50
ADROITINFO	BE	15-Mar-2024	15.60	15.85	16.00	14.90	15.30	15.20	15.47	27958	4.32	139	-	-
ADROITPP	X1	15-Mar-2024	5.15	4.90	4.90	4.90	4.90	4.90	4.90	339	0.02	5	339	100.00
ADSL	EQ	15-Mar-2024	137.60	137.60	141.55	134.05	137.10	137.35	136.99	370561	507.62	6679	158308	42.72
ADVANIHOTR	EQ	15-Mar-2024	157.45	159.00	161.00	152.55	159.60	159.80	156.49	130029	203.48	7268	56919	43.77
ADVENZYMES	EQ	15-Mar-2024	365.00	363.80	366.55	355.00	361.10	361.80	360.61	91327	329.34	8221	34708	38.00
AEGISCHEM	EQ	15-Mar-2024	370.90	374.00	383.65	366.60	382.85	381.25	372.63	881519	3284.80	25815	524528	59.50
AEROFLEX	EQ	15-Mar-2024	122.45	121.00	127.00	120.50	125.50	125.30	123.40	702983	867.50	8294	384946	54.76
AETHER	EQ	15-Mar-2024	791.95	798.00	812.95	794.10	808.45	806.15	803.91	61177	491.81	3236	36416	59.53
AFFLE	EQ	15-Mar-2024	1033.65	1043.65	1046.20	1012.55	1022.10	1022.70	1023.95	281334	2880.73	23820	167756	59.63
AGARIND	EQ	15-Mar-2024	854.35	850.00	864.25	837.55	852.00	857.45	850.42	22930	195.00	2928	11234	48.99
AGARWALFT	SM	15-Mar-2024	43.50	43.85	46.85	43.85	46.85	46.85	45.64	12000	5.48	4	12000	100.00
AGI	EQ	15-Mar-2024	777.90	775.00	795.00	748.00	765.40	765.15	761.21	238948	1818.89	12795	149442	62.54
AGNI	ST	15-Mar-2024	61.25	63.95	64.30	58.20	64.30	64.30	60.90	155000	94.40	31	125000	80.65
AGRITECH	EQ	15-Mar-2024	160.40	161.55	168.65	158.55	162.00	161.10	162.08	7651	12.40	547	4792	62.63
AGROPHOS	EQ	15-Mar-2024	41.15	41.00	42.15	39.35	40.70	40.45	40.82	81405	33.23	786	42847	52.63
AGSTRA	BE	15-Mar-2024	70.60	70.60	72.80	68.00	70.20	69.80	70.39	374103	263.33	924	-	-
AGUL	ST	15-Mar-2024	58.50	60.60	61.40	60.60	61.40	61.40	61.13	6000	3.67	3	6000	100.00
AHL	EQ	15-Mar-2024	280.95	283.00	287.70	277.00	277.00	277.75	279.42	30215	84.43	809	14182	46.94
AHLADA	EQ	15-Mar-2024	99.25	101.50	103.75	97.05	98.00	99.10	99.52	56204	55.93	559	37491	66.71
AHLEAST	EQ	15-Mar-2024	144.60	146.95	148.95	143.30	148.00	147.90	146.01	41912	61.20	1028	30287	72.26
AHLUCONT	EQ	15-Mar-2024	1031.95	1030.00	1097.00	1019.75	1051.00	1041.30	1038.33	150390	1561.54	20028	68577	45.60
AIAENG	EQ	15-Mar-2024	3616.00	3616.00	3659.65	3565.50	3616.00	3616.10	3614.76	45713	1652.41	8093	30412	66.53
AILIMITED	SM	15-Mar-2024	32.80	32.00	32.00	32.00	32.00	32.00	32.00	6000	1.92	1	6000	100.00
AIRAN	BE	15-Mar-2024	23.75	24.25	24.25	22.65	23.75	23.95	23.34	82537	19.26	710	-	-
AIROLAM	EQ	15-Mar-2024	151.30	151.30	158.00	148.30	155.10	155.75	154.90	13655	21.15	539	5976	43.76
AIRTELPP	E1	15-Mar-2024	794.55	794.55	818.40	791.00	810.50	813.55	810.15	318381	2579.37	6325	197577	62.06
AISL	SM	15-Mar-2024	71.90	71.00	71.00	68.30	68.30	69.05	69.06	4800	3.32	4	4800	100.00
AJANTPHARM	EQ	15-Mar-2024	2124.30	2124.60	2125.00	2092.00	2106.50	2122.20	2114.58	45417	960.38	9280	26650	58.68
AJMERA	EQ	15-Mar-2024	689.25	678.90	706.80	650.15	681.05	684.95	674.09	209410	1411.60	23688	51189	24.44
AJOONI	BE	15-Mar-2024	5.35	5.30	5.50	5.20	5.45	5.40	5.28	195091	10.31	549	-	-
AKANKSHA	SM	15-Mar-2024	82.50	84.15	85.80	80.00	81.50	80.95	82.79	62000	51.33	28	46000	74.19
AKASH	BE	15-Mar-2024	34.20	35.90	35.90	34.50	35.45	35.25	35.42	6948	2.46	84	-	-
AKG	EQ	15-Mar-2024	19.90	20.10	20.40	19.55	20.40	20.30	20.06	76392	15.32	409	48844	63.94
AKI	BE	15-Mar-2024	19.20	19.90	20.15	18.25	20.15	20.15	19.79	48041	9.51	93	-	-
AKSHAR	BE	15-Mar-2024	3.00	3.00	3.00	2.85	2.95	2.95	2.88	2505443	72.13	2673	-	-
AKSHARCHEM	BE	15-Mar-2024	280.40	285.00	289.10	267.00	275.00	278.15	278.96	10270	28.65	206	-	-
AKSHOPTFBR	BE	15-Mar-2024	9.10	9.30	9.30	8.70	9.10	9.05	8.94	335022	29.96	492	-	-
AKZOINDIA	EQ	15-Mar-2024	2320.55	2328.65	2448.25	2323.90	2371.00	2394.90	2391.86	23068	551.75	5375	11112	48.17
ALANKIT	BE	15-Mar-2024	17.10	16.90	17.15	16.25	16.80	16.70	16.48	342056	56.37	1371	-	-
ALBERTDAVD	EQ	15-Mar-2024	1099.70	1130.00	1130.00	1024.00	1110.00	1092.45	1072.80	21554	231.23	1589	12985	60.24
ALEMBICLTD	EQ	15-Mar-2024	83.70	83.85	85.50	80.70	82.45	82.35	82.44	930179	766.83	6683	338797	36.42
ALICON	EQ	15-Mar-2024	813.10	810.60	824.90	795.00	805.00	816.20	807.29	16557	133.66	1227	8696	52.52
ALKALI	EQ	15-Mar-2024	102.10	105.95	105.95	97.35	99.00	99.55	99.84	20452	20.42	555	12507	61.15
ALKEM	EQ	15-Mar-2024	4985.35	4990.00	5095.65	4857.05	5014.00	5045.20	4982.14	342923	17084.91	33349	227238	66.27
ALKYLAMINE	EQ	15-Mar-2024	1966.70	1965.00	2013.45	1965.00	1981.80	1981.80	1986.23	38612	766.92	6397	15103	39.11
ALLCARGO	EQ	15-Mar-2024	69.35	69.85	71.70	66.85	67.50	67.50	68.68	3779347	2595.71	18512	1343698	35.55
ALLETEC	SM	15-Mar-2024	242.60	248.50	249.00	231.00	249.00	248.60	239.82	68000	163.08	82	42400	62.35
ALLSEC	EQ	15-Mar-2024	729.35	733.00	733.45	697.00	715.00	718.30	711.22	22445	159.63	2874	13689	60.99
ALMONDZ	BE	15-Mar-2024	103.20	101.10	105.00	98.55	105.00	104.05	100.62	28087	28.26	131	-	-
ALOKINDS	BE	15-Mar-2024	28.15	28.05	28.10	26.90	27.60	27.40	27.44	3232195	886.76	14148	-	-
ALPA	EQ	15-Mar-2024	86.60	87.40	87.95	84.25	86.65	86.35	86.12	38638	33.27	541	24928	64.52
ALPEXSOLAR	SM	15-Mar-2024	294.65	292.45	322.00	281.25	302.50	299.15	297.32	166800	495.93	132	93600	56.12
ALPHAETF	EQ	15-Mar-2024	22.73	22.72	22.91	21.99	22.41	22.41	22.29	252516	56.28	963	240089	95.08
ALPHAGEO	EQ	15-Mar-2024	327.15	321.00	336.50	318.50	336.00	331.85	327.36	12850	42.07	678	5655	44.01
ALPL30IETF	EQ	15-Mar-2024	264.42	264.42	267.88	259.94	263.10	263.11	261.20	160924	420.34	787	142166	88.34
ALPSINDUS	BE	15-Mar-2024	2.05	1.95	1.95	1.95	1.95	1.95	1.95	68028	1.33	60	-	-
AMBER	EQ	15-Mar-2024	3494.50	3479.95	3546.80	3301.00	3316.00	3332.65	3390.85	148868	5047.89	23143	60515	40.65
AMBICAAGAR	EQ	15-Mar-2024	27.85	28.50	29.95	27.30	27.30	28.30	28.98	52512	15.22	604	18781	35.77
AMBIKCO	EQ	15-Mar-2024	1475.45	1495.45	1540.00	1477.20	1540.00	1518.70	1500.42	16235	243.59	3321	7123	43.87
AMBUJACEM	EQ	15-Mar-2024	582.45	583.80	603.85	575.85	599.90	600.75	592.76	3693325	21892.57	73898	1192809	32.30
AMDIND	BE	15-Mar-2024	53.15	54.25	54.85	53.20	53.60	53.95	53.90	13958	7.52	110	-	-
AMEYA	SM	15-Mar-2024	47.00	48.15	48.15	44.80	44.80	45.35	46.06	46000	21.19	22	28000	60.87
AMIORG	EQ	15-Mar-2024	1051.80	1065.00	1074.05	1047.40	1060.00	1065.85	1061.31	88438	938.60	8321	45973	51.98
AMJLAND	EQ	15-Mar-2024	33.90	34.00	34.00	32.00	32.35	32.45	32.74	91441	29.94	534	62553	68.41
AMNPLST	EQ	15-Mar-2024	154.70	155.95	163.35	155.00	163.35	160.85	159.09	8709	13.86	541	5727	65.76
AMRUTANJAN	EQ	15-Mar-2024	601.75	602.00	608.90	597.75	601.90	600.45	602.02	22302	134.26	2048	13388	60.03
ANANDRATHI	EQ	15-Mar-2024	3772.10	3709.00	3759.00	3490.30	3701.00	3576.25	3586.44	713606	25593.09	29981	542075	75.96
ANANTRAJ	EQ	15-Mar-2024	297.50	300.00	305.45	288.80	296.55	298.80	296.38	1643094	4869.79	29074	647159	39.39
ANDHRAPAP	EQ	15-Mar-2024	492.20	492.20	505.00	487.20	500.55	500.90	496.44	100359	498.22	5573	49727	49.55
ANDHRSUGAR	EQ	15-Mar-2024	98.85	99.25	101.25	95.00	98.00	98.45	99.30	223520	221.95	2969	127323	56.96
ANGELONE	EQ	15-Mar-2024	2650.00	2693.00	2704.00	2511.00	2619.00	2624.95	2600.32	477531	12417.33	53730	162416	34.01
ANIKINDS	BE	15-Mar-2024	43.05	42.20	43.90	42.20	43.85	43.85	42.33	7307	3.09	24	-	-
ANKITMETAL	EQ	15-Mar-2024	3.55	3.60	3.70	3.55	3.70	3.70	3.68	33099	1.22	84	28204	85.21
ANLON	SM	15-Mar-2024	386.85	375.10	421.50	375.10	419.50	419.50	390.31	34400	134.27	22	30000	87.21
ANMOL	EQ	15-Mar-2024	50.40	49.65	49.85	46.60	48.40	48.35	48.01	334900	160.80	2080	198859	59.38
ANNAPURNA	SM	15-Mar-2024	330.10	330.20	339.95	315.00	324.00	328.10	324.98	37000	120.24	62	28500	77.03
ANTGRAPHIC	BE	15-Mar-2024	1.75	1.70	1.70	1.70	1.70	1.70	1.70	35641	0.61	129	-	-
ANUP	EQ	15-Mar-2024	2577.55	2577.55	2749.50	2573.20	2730.75	2714.25	2673.18	18231	487.35	5728	7770	42.62
ANURAS	EQ	15-Mar-2024	923.75	923.90	925.50	901.05	903.00	910.05	910.14	101447	923.31	2930	76452	75.36
APARINDS	EQ	15-Mar-2024	5727.05	5754.95	6189.95	5585.00	6070.00	6090.85	5916.17	259603	15358.55	47901	116088	44.72
APCL	EQ	15-Mar-2024	182.20	182.25	184.65	173.00	175.60	176.05	177.26	35358	62.67	1571	24289	68.69
APCOTEXIND	EQ	15-Mar-2024	435.25	434.35	437.95	420.05	431.25	428.65	428.89	24656	105.75	2436	14145	57.37
APEX	EQ	15-Mar-2024	206.45	205.90	207.95	198.05	202.30	201.15	202.02	93602	189.10	6281	33964	36.29
APLAPOLLO	EQ	15-Mar-2024	1495.60	1501.05	1519.00	1464.00	1472.00	1474.70	1481.06	540429	8004.05	39168	339408	62.80
APLLTD	EQ	15-Mar-2024	927.00	920.00	959.65	920.00	941.60	946.75	939.78	66709	626.92	9690	30450	45.65
APOLLO	BE	15-Mar-2024	107.45	103.15	105.00	102.10	102.10	102.10	102.82	599818	616.74	7028	-	-
APOLLOHOSP	EQ	15-Mar-2024	6023.15	6015.00	6030.85	5941.60	6005.00	5983.20	5992.23	764270	45796.83	67474	533052	69.75
APOLLOPIPE	EQ	15-Mar-2024	645.20	641.95	665.45	635.75	665.00	658.25	650.37	20685	134.53	2965	9008	43.55
APOLLOTYRE	EQ	15-Mar-2024	502.55	501.10	503.35	470.70	471.90	472.95	477.77	2923532	13967.83	69179	1222826	41.83
APOLSINHOT	EQ	15-Mar-2024	1738.55	1700.00	1805.00	1700.00	1790.00	1772.00	1740.24	1785	31.06	361	1175	65.83
APS	SM	15-Mar-2024	212.30	212.50	216.30	203.50	208.00	208.45	208.16	82000	170.69	40	46000	56.10
APTECHT	EQ	15-Mar-2024	215.20	215.20	221.80	211.05	211.50	212.25	214.57	285619	612.85	11802	123958	43.40
APTUS	EQ	15-Mar-2024	318.00	315.70	319.65	308.00	313.50	313.90	313.02	196585	615.34	10786	95385	48.52
ARABIAN	SM	15-Mar-2024	87.95	83.75	85.00	83.70	83.80	83.80	83.96	18000	15.11	7	18000	100.00
ARCHIDPLY	EQ	15-Mar-2024	79.40	79.00	87.30	77.20	87.30	87.30	83.27	48289	40.21	873	32366	67.03
ARCHIES	BE	15-Mar-2024	31.90	31.90	33.10	30.30	32.10	31.50	31.40	51408	16.14	288	-	-
ARE&M	EQ	15-Mar-2024	798.90	800.00	810.35	780.85	790.50	792.30	793.29	796537	6318.82	53255	405125	50.86
ARENTERP	EQ	15-Mar-2024	38.35	38.50	40.20	37.15	37.35	38.75	37.95	3358	1.27	54	1948	58.01
ARHAM	SM	15-Mar-2024	187.80	187.80	197.15	187.80	197.15	197.15	195.61	42000	82.16	40	39000	92.86
ARIES	EQ	15-Mar-2024	258.35	257.80	261.45	244.50	253.00	251.40	251.07	184533	463.30	8020	82266	44.58
ARIHANTACA	SM	15-Mar-2024	142.20	139.00	139.00	137.00	137.00	137.50	138.00	3200	4.42	4	3200	100.00
ARIHANTCAP	EQ	15-Mar-2024	53.70	53.95	54.95	52.05	53.20	53.65	53.20	325837	173.34	2020	209554	64.31
ARIHANTSUP	EQ	15-Mar-2024	322.55	312.05	338.90	310.55	331.00	333.65	325.23	50850	165.38	3771	22718	44.68
ARISTO	SM	15-Mar-2024	62.50	64.00	64.00	62.75	62.75	62.75	63.31	20800	13.17	12	17600	84.62
ARMANFIN	EQ	15-Mar-2024	1884.60	1902.00	1918.15	1834.60	1860.00	1857.90	1868.37	55101	1029.49	7640	29423	53.40
AROGRANITE	EQ	15-Mar-2024	46.25	46.00	53.00	45.70	48.95	49.05	50.67	213231	108.04	1991	53069	24.89
ARROWGREEN	EQ	15-Mar-2024	388.85	383.00	402.30	381.15	401.95	398.75	393.17	33115	130.20	4868	15094	45.58
ARSHIYA	BE	15-Mar-2024	7.90	7.75	7.75	7.75	7.75	7.75	7.75	9307	0.72	30	-	-
ARSSINFRA	BE	15-Mar-2024	21.20	21.20	21.80	20.15	20.50	20.65	20.96	7198	1.51	46	-	-
ARTEMISMED	EQ	15-Mar-2024	151.90	168.00	168.00	152.15	154.00	154.75	155.55	365339	568.27	11945	94782	25.94
ARTNIRMAN	BE	15-Mar-2024	62.95	60.00	66.05	60.00	63.10	63.70	64.21	432	0.28	11	-	-
ARVEE	BE	15-Mar-2024	137.00	132.00	132.05	130.15	130.15	130.65	131.16	1874	2.46	29	-	-
ARVIND	EQ	15-Mar-2024	261.90	261.90	269.95	252.90	268.50	261.00	260.86	4941550	12890.61	53467	3275176	66.28
ARVINDFASN	EQ	15-Mar-2024	446.90	447.00	459.25	440.30	451.60	452.30	449.80	111785	502.80	12634	49795	44.55
ARVSMART	EQ	15-Mar-2024	582.45	582.45	601.75	560.00	600.00	597.40	583.46	62779	366.29	5142	31939	50.88
ASAHIINDIA	EQ	15-Mar-2024	519.85	520.45	523.15	505.30	509.55	509.50	510.73	58955	301.10	5141	34312	58.20
ASAHISONG	EQ	15-Mar-2024	313.60	318.25	323.90	316.35	320.00	320.50	319.85	9465	30.27	449	7188	75.94
ASAL	EQ	15-Mar-2024	597.50	600.00	609.85	575.80	594.10	595.70	592.22	68416	405.18	3673	25129	36.73
ASALCBR	EQ	15-Mar-2024	472.45	474.80	482.00	468.35	481.95	478.75	475.09	62344	296.19	6329	39869	63.95
ASHAPURMIN	BE	15-Mar-2024	337.15	354.00	354.00	324.50	334.75	334.00	336.31	137496	462.41	1458	-	-
ASHIANA	EQ	15-Mar-2024	272.05	275.00	281.55	273.70	278.00	277.00	277.36	69438	192.59	3798	28448	40.97
ASHIMASYN	EQ	15-Mar-2024	19.35	19.30	19.75	18.00	18.75	18.70	18.67	703571	131.37	2862	331334	47.09
ASHOKA	EQ	15-Mar-2024	160.05	159.95	164.25	155.55	163.70	163.20	160.39	2271016	3642.41	33230	494560	21.78
ASHOKAMET	BE	15-Mar-2024	23.25	23.45	23.45	22.10	22.85	22.75	22.35	35985	8.04	467	-	-
ASHOKLEY	EQ	15-Mar-2024	164.10	164.30	164.85	160.25	162.25	161.85	161.65	19074491	30833.24	93800	10988619	57.61
ASIANENE	EQ	15-Mar-2024	240.70	240.70	241.70	230.35	232.50	234.15	238.35	65644	156.46	1285	38657	58.89
ASIANHOTNR	BE	15-Mar-2024	114.55	117.00	118.00	108.85	118.00	118.00	115.62	10051	11.62	52	-	-
ASIANPAINT	EQ	15-Mar-2024	2892.25	2895.00	2896.95	2850.00	2859.30	2867.55	2873.34	1356226	38969.01	102968	934895	68.93
ASIANTILES	EQ	15-Mar-2024	52.75	52.40	57.40	51.00	56.55	56.60	54.22	2887266	1565.49	12877	1357523	47.02
ASKAUTOLTD	EQ	15-Mar-2024	246.25	248.50	258.00	244.10	253.40	254.35	248.94	926542	2306.50	33592	590520	63.73
ASMS	EQ	15-Mar-2024	19.05	18.70	19.40	18.70	18.70	18.70	18.94	329842	62.48	904	242551	73.54
ASPINWALL	EQ	15-Mar-2024	233.95	233.95	243.95	233.95	235.80	236.45	238.50	4734	11.29	203	2350	49.64
ASTEC	EQ	15-Mar-2024	1086.75	1086.75	1147.00	1075.00	1107.00	1101.50	1111.51	171468	1905.89	19702	40195	23.44
ASTERDM	EQ	15-Mar-2024	425.10	425.15	437.00	425.15	432.00	433.85	432.93	281688	1219.50	14395	156265	55.47
ASTRAL	EQ	15-Mar-2024	2015.65	2015.00	2057.40	1956.80	2023.75	2030.20	2004.76	514531	10315.11	55759	197275	38.34
ASTRAMICRO	EQ	15-Mar-2024	562.30	577.70	577.70	548.20	565.85	567.65	564.09	234219	1321.20	12069	91388	39.02
ASTRAZEN	EQ	15-Mar-2024	4928.05	5001.95	5194.70	4928.05	5053.80	5059.85	5104.14	27399	1398.48	9184	6524	23.81
ASTRON	BE	15-Mar-2024	24.65	24.65	25.85	23.45	24.30	23.65	23.75	100085	23.77	296	-	-
ATALREAL	EQ	15-Mar-2024	15.65	15.80	16.05	14.70	16.00	15.95	15.93	249994	39.81	453	199252	79.70
ATAM	EQ	15-Mar-2024	155.20	159.75	170.70	155.10	170.70	170.70	161.11	43529	70.13	2159	23415	53.79
ATFL	EQ	15-Mar-2024	680.60	684.00	699.95	675.85	697.90	691.90	689.06	18120	124.86	688	12796	70.62
ATGL	EQ	15-Mar-2024	973.30	971.00	1007.00	945.25	995.00	989.00	972.76	6093587	59275.87	162313	1996457	32.76
ATL	EQ	15-Mar-2024	55.60	55.25	57.25	53.45	55.70	55.45	54.97	451598	248.24	2683	224507	49.71
ATLANTAA	BE	15-Mar-2024	19.90	20.05	20.80	19.35	20.75	20.35	20.15	27363	5.51	116	-	-
ATMASTCO	SM	15-Mar-2024	143.40	147.00	154.30	139.00	146.00	145.30	145.67	324800	473.14	193	174400	53.69
ATUL	EQ	15-Mar-2024	5963.55	5963.55	6060.00	5932.15	5993.00	5993.90	5995.31	42765	2563.90	8649	23487	54.92
ATULAUTO	EQ	15-Mar-2024	493.20	493.05	509.00	486.25	495.00	495.85	496.94	139113	691.31	11888	52382	37.65
AUBANK	EQ	15-Mar-2024	583.95	583.90	587.30	575.10	580.25	578.25	578.99	2181470	12630.43	95587	1147176	52.59
AURDIS	SM	15-Mar-2024	237.00	239.95	250.00	239.95	240.00	240.00	243.86	2500	6.10	5	2500	100.00
AURIONPRO	BE	15-Mar-2024	1907.85	1907.85	1962.00	1850.00	1899.95	1875.95	1897.17	13413	254.47	435	-	-
AUROIMPEX	SM	15-Mar-2024	78.65	80.00	82.45	80.00	81.95	81.95	81.48	27200	22.16	17	20800	76.47
AUROPHARMA	EQ	15-Mar-2024	1011.30	1010.00	1015.80	984.30	1000.75	1001.35	1000.02	2084432	20844.84	68354	1277861	61.30
AURUM	BE	15-Mar-2024	136.75	138.00	140.00	136.00	139.95	138.80	138.25	33987	46.99	286	-	-
AURUMPP	X1	15-Mar-2024	75.45	76.90	77.00	73.30	76.20	75.20	75.52	7807	5.90	38	7726	98.96
AUSOMENT	EQ	15-Mar-2024	81.75	86.75	86.75	78.95	81.00	80.30	81.22	10878	8.84	255	6152	56.55
AUTOAXLES	EQ	15-Mar-2024	1812.00	1832.20	1873.65	1813.30	1873.65	1861.05	1837.99	14332	263.42	1973	7975	55.64
AUTOBEES	EQ	15-Mar-2024	208.44	214.00	214.00	204.12	210.00	208.09	206.17	115699	238.54	3376	58827	50.84
AUTOIETF	EQ	15-Mar-2024	20.84	20.84	20.98	20.40	20.45	20.54	20.57	243114	50.01	1402	131633	54.14
AUTOIND	EQ	15-Mar-2024	124.80	122.95	126.30	119.35	122.70	123.05	122.47	145879	178.66	3584	61203	41.95
AVADHSUGAR	EQ	15-Mar-2024	573.65	573.00	592.25	545.00	548.20	550.20	567.47	159995	907.92	12234	48638	30.40
AVALON	EQ	15-Mar-2024	494.95	502.35	504.70	480.00	485.75	485.85	488.67	74525	364.18	5888	34005	45.63
AVANTIFEED	EQ	15-Mar-2024	500.60	496.95	499.40	478.20	482.00	483.25	485.87	337983	1642.16	16097	156399	46.27
AVG	EQ	15-Mar-2024	586.20	583.45	615.00	533.05	600.00	590.60	570.04	163433	931.64	14666	70213	42.96
AVONMORE	EQ	15-Mar-2024	92.30	90.90	94.90	88.25	91.30	91.00	91.19	17217	15.70	569	9419	54.71
AVROIND	EQ	15-Mar-2024	112.85	113.40	118.00	110.10	110.60	111.75	112.04	40990	45.92	786	26479	64.60
AVTNPL	EQ	15-Mar-2024	85.80	85.90	86.50	82.00	84.55	84.05	84.11	240937	202.65	4953	108875	45.19
AWHCL	EQ	15-Mar-2024	461.90	464.90	477.95	455.00	467.95	467.70	466.44	194105	905.38	20383	51751	26.66
AWL	EQ	15-Mar-2024	347.45	348.50	355.80	341.50	343.55	344.15	346.68	2180481	7559.30	31292	907542	41.62
AXISBANK	EQ	15-Mar-2024	1058.25	1056.25	1056.25	1030.25	1048.00	1046.40	1044.51	17798175	185904.59	261474	12038488	67.64
AXISBNKETF	EQ	15-Mar-2024	473.61	487.80	487.80	470.00	472.90	472.91	473.25	3512	16.62	75	3125	88.98
AXISBPSETF	EQ	15-Mar-2024	11.58	11.58	11.59	11.58	11.59	11.58	11.59	68188	7.90	350	49475	72.56
AXISCADES	EQ	15-Mar-2024	536.50	536.05	567.95	515.05	560.45	561.70	541.42	140321	759.73	12848	67774	48.30
AXISCETF	EQ	15-Mar-2024	100.84	100.83	102.10	99.76	102.10	100.40	100.30	2045	2.05	47	1248	61.03
AXISGOLD	EQ	15-Mar-2024	55.85	55.85	55.94	55.62	55.89	55.85	55.80	58495	32.64	984	38182	65.27
AXISHCETF	EQ	15-Mar-2024	119.91	120.05	121.00	118.11	118.14	119.05	118.68	4744	5.63	117	3879	81.77
AXISILVER	EQ	15-Mar-2024	74.85	74.85	74.96	74.37	74.86	74.88	74.84	12868	9.63	155	10428	81.04
AXISNIFTY	EQ	15-Mar-2024	238.45	238.44	238.45	235.95	236.73	236.81	236.81	3271	7.75	171	2990	91.41
AXISTECETF	EQ	15-Mar-2024	395.47	393.98	394.51	391.55	394.49	392.83	392.80	2233	8.77	61	2104	94.22
AXITA	EQ	15-Mar-2024	22.05	22.30	23.15	21.60	21.85	21.90	22.43	2310337	518.24	5350	632805	27.39
AXSENSEX	EQ	15-Mar-2024	73.74	73.79	73.80	72.97	73.38	73.40	73.31	1166	0.85	60	726	62.26
AYMSYNTEX	EQ	15-Mar-2024	80.40	81.00	82.45	78.05	80.55	79.90	80.25	34849	27.96	592	20023	57.46
AZAD	EQ	15-Mar-2024	1222.35	1231.05	1259.40	1193.05	1212.00	1214.10	1221.01	137935	1684.19	9816	58313	42.28
BABAFP	SM	15-Mar-2024	56.95	55.95	57.00	55.00	56.00	56.40	56.10	20800	11.67	13	16000	76.92
BAFNAPH	BE	15-Mar-2024	82.40	82.00	85.45	80.05	85.00	84.50	81.89	5519	4.52	15	-	-
BAGFILMS	BE	15-Mar-2024	8.90	8.60	9.00	8.50	8.85	8.60	8.67	250763	21.74	642	-	-
BAHETI	SM	15-Mar-2024	179.50	179.50	183.00	179.50	180.00	180.50	180.80	3750	6.78	5	3000	80.00
BAIDFIN	EQ	15-Mar-2024	20.95	21.00	22.25	20.50	21.50	21.40	21.18	214323	45.39	950	142351	66.42
BAJAJ-AUTO	EQ	15-Mar-2024	8383.55	8384.80	8432.10	8110.00	8350.00	8350.70	8270.64	676870	55981.50	76396	338926	50.07
BAJAJCON	EQ	15-Mar-2024	216.80	216.00	219.10	212.65	213.75	213.45	215.34	195608	421.23	6291	103119	52.72
BAJAJELEC	EQ	15-Mar-2024	956.05	956.25	957.30	925.00	929.50	929.45	942.20	107319	1011.16	9493	83591	77.89
BAJAJFINSV	EQ	15-Mar-2024	1563.70	1547.50	1589.60	1547.50	1562.20	1571.45	1570.14	1929597	30297.37	96713	1134909	58.82
BAJAJHCARE	EQ	15-Mar-2024	310.55	311.95	312.15	302.20	305.35	305.55	306.58	95133	291.66	7242	49668	52.21
BAJAJHIND	EQ	15-Mar-2024	29.85	29.80	30.50	28.25	29.55	29.40	29.26	8745871	2558.64	16331	4407754	50.40
BAJAJHLDNG	EQ	15-Mar-2024	8231.00	8148.70	8299.90	8142.05	8205.25	8243.75	8232.09	46749	3848.42	11443	33095	70.79
BAJEL	EQ	15-Mar-2024	190.75	191.10	195.00	184.80	191.00	192.80	190.01	510039	969.11	6616	261350	51.24
BAJFINANCE	EQ	15-Mar-2024	6397.45	6375.05	6578.00	6360.00	6485.05	6514.35	6494.75	1970500	127979.06	145174	956669	48.55
BALAJITELE	EQ	15-Mar-2024	76.10	75.95	79.90	75.25	79.90	79.90	79.34	350949	278.43	1203	219023	62.41
BALAMINES	EQ	15-Mar-2024	2057.65	2058.75	2129.70	2058.00	2100.00	2100.95	2092.65	69139	1446.83	10997	22478	32.51
BALAXI	EQ	15-Mar-2024	509.00	518.00	518.00	468.00	475.90	475.35	478.04	17195	82.20	1013	9708	56.46
BALKRISHNA	BE	15-Mar-2024	39.10	25.70	28.40	25.70	28.40	28.40	28.23	31296	8.84	184	-	-
BALKRISIND	EQ	15-Mar-2024	2267.75	2252.50	2286.15	2233.00	2259.25	2267.00	2266.88	282792	6410.54	25939	165702	58.60
BALMLAWRIE	EQ	15-Mar-2024	215.15	214.00	231.00	210.10	221.10	219.20	219.77	1463542	3216.37	48182	496633	33.93
BALPHARMA	EQ	15-Mar-2024	96.25	98.85	98.85	93.55	95.00	94.70	95.27	15877	15.13	511	10141	63.87
BALRAMCHIN	EQ	15-Mar-2024	356.05	357.00	361.95	350.00	359.00	359.25	355.35	1918527	6817.58	26473	877912	45.76
BANARBEADS	EQ	15-Mar-2024	93.25	94.80	94.80	89.20	90.00	90.15	90.91	3519	3.20	235	1712	48.65
BANARISUG	EQ	15-Mar-2024	2419.05	2419.15	2430.95	2250.00	2306.00	2306.45	2326.61	1881	43.76	536	1184	62.95
BANCOINDIA	EQ	15-Mar-2024	590.40	590.40	599.40	557.00	575.10	572.25	571.12	131454	750.76	21380	35655	27.12
BANDHANBNK	EQ	15-Mar-2024	179.65	180.50	186.00	179.10	184.00	183.15	183.15	12223804	22387.69	84792	3872095	31.68
BANG	BE	15-Mar-2024	47.30	47.00	47.70	45.00	45.50	45.65	46.55	21797	10.15	64	-	-
BANKA	BE	15-Mar-2024	108.00	106.95	113.40	103.15	113.40	113.40	110.56	38435	42.49	209	-	-
BANKBARODA	EQ	15-Mar-2024	259.20	258.50	261.50	250.15	254.90	254.00	254.12	17126874	43522.50	211075	7051197	41.17
BANKBEES	EQ	15-Mar-2024	476.70	475.95	476.53	471.80	474.45	474.01	473.70	792340	3753.35	11457	342672	43.25
BANKBETF	EQ	15-Mar-2024	46.74	46.74	46.82	46.20	46.54	46.52	46.48	1158	0.54	49	1124	97.06
BANKETF	EQ	15-Mar-2024	469.21	468.82	468.83	463.00	466.49	466.25	465.77	3325	15.49	121	2609	78.47
BANKETFADD	EQ	15-Mar-2024	47.18	47.70	48.43	46.70	48.35	48.25	46.82	2775	1.30	78	2686	96.79
BANKIETF	EQ	15-Mar-2024	47.20	48.60	48.60	46.73	47.02	46.99	46.92	144294	67.70	837	108073	74.90
BANKINDIA	EQ	15-Mar-2024	130.40	130.80	135.60	125.60	135.20	134.30	130.34	25112860	32733.22	141270	12281972	48.91
BANSWRAS	EQ	15-Mar-2024	141.85	143.30	145.75	140.40	144.40	143.10	142.96	55647	79.55	1436	33744	60.64
BARBEQUE	EQ	15-Mar-2024	552.95	552.00	554.95	536.30	549.70	545.90	546.20	37218	203.29	4228	16647	44.73
BASF	EQ	15-Mar-2024	3215.75	3199.95	3243.85	3165.00	3230.00	3221.70	3210.31	18714	600.78	4985	7829	41.83
BASILIC	SM	15-Mar-2024	354.05	355.00	367.95	337.00	362.00	362.00	349.93	98400	344.33	66	86400	87.80
BASML	EQ	15-Mar-2024	39.65	40.55	40.95	37.55	39.25	38.90	38.84	483086	187.63	1815	279457	57.85
BATAINDIA	EQ	15-Mar-2024	1407.15	1407.40	1418.85	1386.45	1392.95	1390.50	1397.93	421772	5896.07	19861	305337	72.39
BAWEJA	SM	15-Mar-2024	108.25	109.00	109.00	102.10	106.00	105.90	104.96	31200	32.75	33	24000	76.92
BAYERCROP	EQ	15-Mar-2024	5080.85	5194.00	5224.95	4901.20	4980.00	4983.90	5035.60	49724	2503.90	11776	27090	54.48
BBETF0432	EQ	15-Mar-2024	1131.38	1132.03	1134.95	1132.03	1132.50	1133.20	1132.96	123	1.39	19	112	91.06
BBL	EQ	15-Mar-2024	5067.25	5098.00	5255.00	4906.00	5129.00	5158.25	5083.96	24081	1224.27	6930	9959	41.36
BBNPPGOLD	EQ	15-Mar-2024	65.60	65.60	65.60	65.20	65.40	65.30	65.33	895	0.58	18	881	98.44
BBOX	EQ	15-Mar-2024	229.00	234.00	234.00	217.55	228.70	228.45	225.35	124191	279.87	1232	86482	69.64
BBTC	EQ	15-Mar-2024	1627.10	1599.90	1625.00	1568.80	1610.00	1609.95	1599.18	47495	759.53	7248	9410	19.81
BBTCL	EQ	15-Mar-2024	268.90	270.20	273.50	254.60	265.00	260.55	260.73	11094	28.92	771	7965	71.80
BCG	EQ	15-Mar-2024	16.70	16.90	17.00	16.30	16.80	16.75	16.64	11649963	1938.44	13444	3849775	33.05
BCLIND	EQ	15-Mar-2024	58.00	58.25	59.45	56.40	57.00	56.85	57.60	1039470	598.74	6107	565069	54.36
BCONCEPTS	BE	15-Mar-2024	723.95	723.00	754.40	723.00	734.00	734.00	732.22	2390	17.50	93	-	-
BDL	EQ	15-Mar-2024	1658.05	1660.00	1697.60	1602.05	1669.25	1681.90	1644.90	982666	16163.88	50485	283803	28.88
BEARDSELL	EQ	15-Mar-2024	37.35	39.00	39.20	36.25	39.20	39.20	38.08	54327	20.69	305	30319	55.81
BECTORFOOD	EQ	15-Mar-2024	1025.25	1025.30	1057.90	1017.55	1045.95	1039.95	1038.03	110925	1151.43	17223	52314	47.16
BEDMUTHA	BE	15-Mar-2024	205.35	199.00	205.55	196.00	203.95	200.05	198.76	15155	30.12	177	-	-
BEL	EQ	15-Mar-2024	195.25	196.75	196.75	179.10	188.85	188.85	186.08	88781999	165207.76	455166	46899334	52.83
BEML	EQ	15-Mar-2024	2770.20	2808.00	2858.00	2690.00	2850.00	2802.20	2776.70	1081219	30022.22	82476	535698	49.55
BEPL	EQ	15-Mar-2024	86.35	87.45	89.20	85.50	87.40	87.10	86.98	645226	561.23	6454	316739	49.09
BERGEPAINT	EQ	15-Mar-2024	565.25	563.95	567.50	556.00	558.30	557.80	558.75	710688	3970.94	19659	428753	60.33
BETA	SM	15-Mar-2024	1221.75	1210.00	1235.00	1151.00	1230.95	1208.50	1204.49	3100	37.34	26	2200	70.97
BEWLTD	SM	15-Mar-2024	1535.00	1400.00	1675.00	1400.00	1493.05	1493.05	1630.48	6250	101.91	10	4625	74.00
BFINVEST	EQ	15-Mar-2024	512.85	520.35	538.00	510.15	538.00	533.15	523.13	63886	334.21	7362	17594	27.54
BFSI	EQ	15-Mar-2024	21.02	21.02	21.04	20.88	20.95	20.96	20.94	172455	36.11	755	112690	65.34
BFUTILITIE	EQ	15-Mar-2024	733.70	734.80	753.95	689.55	718.30	719.45	715.46	533353	3815.95	31604	141919	26.61
BGRENERGY	BE	15-Mar-2024	42.50	40.40	42.75	40.40	41.40	41.20	40.80	1361183	555.31	3298	-	-
BHAGCHEM	EQ	15-Mar-2024	1589.80	1613.65	1648.40	1540.20	1571.00	1568.90	1587.88	2685	42.63	466	944	35.16
BHAGERIA	EQ	15-Mar-2024	148.90	149.80	152.15	144.40	147.90	148.90	147.43	57426	84.66	3152	22729	39.58
BHAGYANGR	EQ	15-Mar-2024	83.10	84.50	88.45	81.00	85.30	85.15	84.29	146721	123.66	1649	63730	43.44
BHANDARI	EQ	15-Mar-2024	7.90	7.80	7.90	7.50	7.50	7.50	7.54	1348967	101.77	1301	695504	51.56
BHARATFORG	EQ	15-Mar-2024	1113.05	1117.95	1130.65	1099.10	1125.00	1119.50	1115.57	1004065	11201.08	65860	564355	56.21
BHARATGEAR	EQ	15-Mar-2024	104.55	106.00	106.85	102.00	103.25	103.40	104.07	58799	61.19	838	38920	66.19
BHARATRAS	EQ	15-Mar-2024	8440.70	8400.00	8700.10	8350.00	8700.00	8629.00	8484.64	1666	141.35	750	1018	61.10
BHARATWIRE	BE	15-Mar-2024	279.25	270.00	291.80	268.35	284.55	288.00	281.16	207729	584.05	851	-	-
BHARTIARTL	EQ	15-Mar-2024	1194.60	1190.00	1222.80	1187.85	1213.95	1220.00	1213.87	10115416	122788.05	274090	6056080	59.87
BHEL	EQ	15-Mar-2024	226.45	225.50	227.70	207.10	217.30	216.75	214.42	52563647	112707.97	296859	14071848	26.77
BHINVIT	IV	15-Mar-2024	103.34	103.34	103.70	101.82	103.40	103.48	103.17	1091471	1126.07	6528	914300	83.77
BIGBLOC	EQ	15-Mar-2024	195.40	195.80	202.15	190.15	195.00	194.10	195.06	97959	191.08	3158	50422	51.47
BIKAJI	EQ	15-Mar-2024	492.35	496.55	496.55	476.10	485.75	484.95	487.79	342313	1669.77	12968	239819	70.06
BIL	BE	15-Mar-2024	260.55	247.55	272.95	247.55	272.95	268.45	252.45	15330	38.70	106	-	-
BINANIIND	BE	15-Mar-2024	14.80	15.50	15.50	14.10	15.00	14.65	14.54	28941	4.21	93	-	-
BIOCON	EQ	15-Mar-2024	267.40	262.00	262.60	250.25	251.60	251.65	254.79	10073254	25665.88	78803	3361887	33.37
BIOFILCHEM	EQ	15-Mar-2024	60.60	62.65	62.65	59.25	61.00	60.55	60.97	47719	29.09	679	19732	41.35
BIRET	RR	15-Mar-2024	243.87	244.45	248.45	242.99	247.50	245.25	245.81	122923	302.15	2189	101616	82.67
BIRLACABLE	EQ	15-Mar-2024	233.95	233.90	240.00	222.85	233.50	233.40	231.74	168132	389.62	15842	61968	36.86
BIRLACORPN	EQ	15-Mar-2024	1426.05	1437.05	1460.95	1394.85	1419.95	1413.90	1420.64	190364	2704.38	21213	65491	34.40
BIRLAMONEY	BE	15-Mar-2024	95.75	98.90	100.50	93.80	100.50	100.25	96.67	96891	93.66	674	-	-
BKMINDST	BZ	15-Mar-2024	2.00	1.95	1.95	1.95	1.95	1.95	1.95	1600	0.03	5	-	-
BLAL	EQ	15-Mar-2024	222.85	223.00	229.70	214.20	228.00	227.20	221.72	371202	823.03	15972	143527	38.67
BLBLIMITED	BE	15-Mar-2024	42.65	41.80	41.80	41.80	41.80	41.80	41.80	400	0.17	12	-	-
BLISSGVS	EQ	15-Mar-2024	110.45	111.30	112.50	106.45	110.40	110.15	109.26	265276	289.84	3974	99283	37.43
BLKASHYAP	EQ	15-Mar-2024	66.20	67.30	67.90	63.80	65.45	65.65	65.63	486817	319.48	2904	267511	54.95
BLS	EQ	15-Mar-2024	343.15	337.95	372.25	331.00	356.00	353.75	352.54	15240607	53729.19	243085	6227026	40.86
BLSE	EQ	15-Mar-2024	317.20	319.70	333.80	312.75	323.80	325.50	324.54	1729852	5614.00	47929	516830	29.88
BLUECHIP	BE	15-Mar-2024	3.15	3.10	3.10	3.10	3.10	3.10	3.10	19904	0.62	65	-	-
BLUEDART	EQ	15-Mar-2024	5684.10	5686.00	5744.95	5667.60	5691.00	5699.85	5697.92	25354	1444.65	3093	10177	40.14
BLUEJET	EQ	15-Mar-2024	343.90	345.90	348.80	340.10	347.00	347.30	344.44	131807	454.00	2883	98011	74.36
BLUESTARCO	EQ	15-Mar-2024	1260.75	1270.00	1290.00	1254.10	1277.00	1280.00	1278.86	292412	3739.53	23166	190421	65.12
BMETRICS	SM	15-Mar-2024	87.45	89.00	89.90	85.55	88.50	89.20	86.95	8000	6.96	7	8000	100.00
BODALCHEM	EQ	15-Mar-2024	82.00	82.00	84.00	79.05	80.20	80.15	80.87	1366520	1105.06	8237	411293	30.10
BOHRAIND	BE	15-Mar-2024	21.20	21.20	21.20	20.15	20.15	20.15	20.27	29708	6.02	129	-	-
BOMDYEING	EQ	15-Mar-2024	155.25	156.00	164.90	151.50	157.80	158.35	157.23	2587920	4068.94	30718	1206582	46.62
BOROLTD	EQ	15-Mar-2024	390.25	390.20	390.60	372.50	386.00	386.15	380.28	169879	646.01	13538	66647	39.23
BORORENEW	EQ	15-Mar-2024	503.95	503.55	516.00	493.00	497.00	498.25	504.18	524681	2645.33	26822	155402	29.62
BOSCHLTD	EQ	15-Mar-2024	29401.00	29400.00	29763.80	28955.00	29485.20	29571.55	29395.54	53434	15707.21	18266	24627	46.09
BPCL	EQ	15-Mar-2024	608.75	588.25	600.00	559.00	583.50	586.45	578.23	28519659	164907.84	382963	9926884	34.81
BPL	EQ	15-Mar-2024	84.50	85.35	86.95	82.15	84.90	84.50	84.22	140417	118.25	2085	61637	43.90
BRIGADE	EQ	15-Mar-2024	844.75	844.40	887.85	834.00	863.00	869.30	858.63	540251	4638.78	43451	285634	52.87
BRIGHT	SM	15-Mar-2024	9.05	9.10	9.10	8.65	9.00	8.95	8.89	126000	11.20	38	105000	83.33
BRITANNIA	EQ	15-Mar-2024	4938.90	4917.45	5008.70	4912.00	4955.00	4974.20	4979.70	491571	24478.78	44857	297998	60.62
BRITANNIA	N3	15-Mar-2024	29.96	29.95	30.00	29.95	29.96	29.96	29.96	1449	0.43	46	1449	100.00
BRNL	BE	15-Mar-2024	58.80	57.80	61.20	55.90	61.20	60.65	58.36	70193	40.97	1041	-	-
BROOKS	EQ	15-Mar-2024	94.90	96.50	113.85	96.50	106.35	107.45	109.94	591429	650.22	8425	98318	16.62
BSE	EQ	15-Mar-2024	2048.45	2054.85	2094.50	2026.05	2059.75	2082.40	2062.59	478329	9865.95	42798	221137	46.23
BSE500IETF	EQ	15-Mar-2024	33.27	33.34	33.58	33.01	33.31	33.19	33.26	149294	49.65	780	39169	26.24
BSHSL	EQ	15-Mar-2024	197.45	198.00	198.00	189.60	195.20	191.85	194.03	32834	63.71	891	19301	58.78
BSL	EQ	15-Mar-2024	171.65	179.00	182.45	165.25	168.40	168.45	172.47	15108	26.06	1176	7199	47.65
BSLGOLDETF	EQ	15-Mar-2024	58.80	58.56	59.27	58.25	58.88	58.69	59.00	43592	25.72	311	37609	86.28
BSLNIFTY	EQ	15-Mar-2024	25.20	25.39	25.50	24.80	25.10	25.07	25.05	808067	202.42	5207	621944	76.97
BSLSENETFG	EQ	15-Mar-2024	71.70	71.58	71.58	70.23	71.36	71.31	71.10	1052	0.75	78	937	89.07
BSOFT	EQ	15-Mar-2024	763.70	759.00	760.50	735.05	754.60	755.70	747.34	1372116	10254.32	48340	435472	31.74
BTML	EQ	15-Mar-2024	166.35	167.20	174.90	165.30	170.00	169.95	171.04	102436	175.21	1942	54856	53.55
BURNPUR	EQ	15-Mar-2024	5.85	6.10	6.10	6.05	6.10	6.10	6.10	156924	9.57	201	137533	87.64
BUTTERFLY	EQ	15-Mar-2024	800.50	801.75	820.00	801.00	806.90	806.60	808.84	1861	15.05	518	1065	57.23
BVCL	BE	15-Mar-2024	51.60	53.00	53.30	49.25	51.00	50.55	51.04	8203	4.19	109	-	-
BYKE	EQ	15-Mar-2024	57.05	57.25	58.95	54.30	58.00	58.00	57.18	164951	94.32	710	107233	65.01
CADSYS	SM	15-Mar-2024	207.05	209.00	210.00	204.10	210.00	210.00	207.80	18000	37.40	16	18000	100.00
CALSOFT	BE	15-Mar-2024	14.80	14.15	14.75	14.10	14.10	14.10	14.18	32145	4.56	115	-	-
CAMLINFINE	EQ	15-Mar-2024	101.25	101.35	104.90	99.65	100.25	100.20	101.36	1203831	1220.22	9595	812171	67.47
CAMPUS	EQ	15-Mar-2024	220.70	223.05	239.85	223.05	232.90	232.25	233.89	12689044	29678.52	155110	686668	5.41
CAMS	EQ	15-Mar-2024	2882.25	2865.05	3049.00	2860.50	3012.95	2994.80	2936.63	268725	7891.46	28333	154605	57.53
CANARYS	SM	15-Mar-2024	29.55	30.00	30.00	28.50	30.00	29.85	29.12	280000	81.55	50	224000	80.00
CANBK	EQ	15-Mar-2024	547.00	547.00	554.00	529.75	549.00	549.15	541.94	9527125	51630.99	103831	2947214	30.93
CANFINHOME	EQ	15-Mar-2024	729.45	734.35	734.35	709.15	724.90	724.45	719.88	734692	5288.88	35988	290075	39.48
CANTABIL	EQ	15-Mar-2024	194.35	196.05	199.70	186.00	198.00	197.75	192.31	152193	292.68	7721	64003	42.05
CAPACITE	EQ	15-Mar-2024	228.65	234.00	259.00	233.80	248.00	248.15	247.72	3249958	8050.95	48915	842588	25.93
CAPITALSFB	EQ	15-Mar-2024	351.45	355.00	356.05	333.00	340.00	339.40	340.74	121446	413.81	10952	42404	34.92
CAPLIPOINT	EQ	15-Mar-2024	1280.05	1280.00	1305.00	1270.00	1290.00	1284.60	1287.15	51017	656.66	8414	17714	34.72
CAPTRUST	EQ	15-Mar-2024	101.80	101.80	107.00	98.95	101.60	100.55	102.67	40503	41.59	711	14728	36.36
CARBORUNIV	EQ	15-Mar-2024	1069.50	1052.00	1107.00	1052.00	1103.85	1096.15	1089.93	94500	1029.98	10866	56072	59.34
CAREERP	BE	15-Mar-2024	250.00	252.90	252.90	248.50	251.00	251.45	249.56	22169	55.32	118	-	-
CARERATING	EQ	15-Mar-2024	1073.35	1078.75	1105.00	1075.00	1079.00	1082.20	1085.41	40906	444.00	6175	25506	62.35
CARTRADE	EQ	15-Mar-2024	655.20	653.95	668.80	648.45	652.35	654.15	656.63	168818	1108.51	14698	113004	66.94
CARYSIL	EQ	15-Mar-2024	951.70	954.00	962.10	927.55	950.00	946.55	941.71	58157	547.67	8254	18411	31.66
CASTROLIND	EQ	15-Mar-2024	199.70	198.95	202.70	193.05	198.00	197.15	196.53	3891138	7647.30	39285	1539724	39.57
CBAZAAR	SM	15-Mar-2024	20.50	20.70	21.00	20.70	20.95	20.95	20.91	32000	6.69	4	24000	75.00
CCHHL	BE	15-Mar-2024	13.05	12.95	12.95	12.80	12.80	12.80	12.82	73000	9.36	128	-	-
CCL	EQ	15-Mar-2024	589.35	589.45	589.90	571.00	580.15	581.35	579.56	142168	823.95	11304	80645	56.73
CDSL	EQ	15-Mar-2024	1709.35	1714.00	1757.70	1690.10	1724.00	1719.70	1720.10	864617	14872.27	57756	379612	43.91
CEATLTD	EQ	15-Mar-2024	2497.35	2500.00	2555.55	2428.20	2500.00	2500.10	2495.32	143876	3590.16	17504	63115	43.87
CELEBRITY	BE	15-Mar-2024	14.85	15.15	15.40	14.60	15.05	14.65	14.78	127615	18.86	206	-	-
CELLECOR	SM	15-Mar-2024	177.85	177.00	178.00	163.70	178.00	173.15	168.94	98400	166.23	69	73200	74.39
CELLO	EQ	15-Mar-2024	749.45	749.00	765.90	740.05	749.95	748.95	751.47	433602	3258.39	8961	335086	77.28
CELLPOINT	SM	15-Mar-2024	38.90	39.90	40.50	39.10	39.60	39.50	39.70	62400	24.77	39	51600	82.69
CENTENKA	EQ	15-Mar-2024	398.50	398.50	403.90	395.60	398.00	398.20	398.10	30291	120.59	2059	21859	72.16
CENTEXT	BE	15-Mar-2024	19.70	19.80	20.00	19.10	19.50	19.65	19.59	63642	12.47	533	-	-
CENTRALBK	EQ	15-Mar-2024	60.60	59.90	61.70	57.35	59.70	59.50	59.21	26890962	15922.20	50351	3101767	11.53
CENTRUM	EQ	15-Mar-2024	30.25	30.25	31.00	28.85	29.30	29.40	29.63	1376924	407.96	5140	563740	40.94
CENTUM	EQ	15-Mar-2024	1643.65	1645.00	1693.85	1536.00	1636.10	1653.30	1614.20	54777	884.21	10517	20200	36.88
CENTURYPLY	EQ	15-Mar-2024	690.15	682.90	684.75	654.30	664.00	667.05	673.98	223627	1507.20	14459	141331	63.20
CENTURYTEX	EQ	15-Mar-2024	1437.10	1419.00	1425.00	1384.15	1422.00	1418.30	1407.83	197853	2785.44	13676	105189	53.17
CERA	EQ	15-Mar-2024	6936.50	6930.50	7012.50	6897.75	6936.00	6949.50	6965.65	24701	1720.59	4831	17796	72.05
CEREBRAINT	BE	15-Mar-2024	6.70	7.00	7.00	6.45	6.80	6.65	6.66	268498	17.89	459	-	-
CESC	EQ	15-Mar-2024	116.95	118.00	118.75	112.40	117.00	117.45	115.70	4531805	5243.08	41062	2003044	44.20
CGCL	EQ	15-Mar-2024	211.50	211.55	213.05	202.95	209.45	208.50	207.68	115936	240.78	4345	47835	41.26
CGPOWER	EQ	15-Mar-2024	467.50	467.55	485.00	464.35	465.20	469.70	475.85	6427017	30583.22	125778	2503919	38.96
CHALET	EQ	15-Mar-2024	716.35	719.95	759.00	702.75	759.00	735.25	734.47	2257194	16578.36	83453	1439729	63.78
CHAMBLFERT	EQ	15-Mar-2024	347.00	346.65	350.90	339.50	347.50	346.95	345.20	779617	2691.21	19880	228531	29.31
CHAVDA	SM	15-Mar-2024	99.15	94.00	99.00	91.25	95.60	95.20	94.83	128000	121.38	62	80000	62.50
CHEMBOND	EQ	15-Mar-2024	470.45	472.70	477.65	461.80	462.00	465.70	468.75	18737	87.83	1916	8709	46.48
CHEMCON	EQ	15-Mar-2024	255.25	255.75	259.70	250.50	257.95	256.30	255.29	52802	134.80	4171	23752	44.98
CHEMFAB	EQ	15-Mar-2024	598.30	618.80	619.00	585.00	601.25	613.25	602.92	45135	272.13	2373	14788	32.76
CHEMPLASTS	EQ	15-Mar-2024	441.70	440.00	443.90	427.35	436.00	433.15	433.40	130146	564.05	14908	72904	56.02
CHENNPETRO	EQ	15-Mar-2024	851.05	840.00	885.90	812.85	872.00	877.30	852.29	1508523	12857.00	59960	245131	16.25
CHEVIOT	EQ	15-Mar-2024	1293.00	1294.95	1303.80	1250.05	1267.00	1273.25	1275.57	2576	32.86	608	1687	65.49
CHOICEIN	EQ	15-Mar-2024	253.70	254.00	255.45	247.00	249.05	250.90	251.68	391347	984.93	9938	190150	48.59
CHOLAFIN	EQ	15-Mar-2024	1070.85	1074.95	1086.00	1055.65	1069.55	1067.85	1067.18	1670380	17826.02	60457	1149038	68.79
CHOLAFIN	N1	15-Mar-2024	1013.03	1014.03	1014.03	1013.00	1014.00	1014.00	1013.35	250	2.53	17	250	100.00
CHOLAFIN	N2	15-Mar-2024	1050.51	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	285	2.99	1	285	100.00
CHOLAFIN	N4	15-Mar-2024	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	100	100.00
CHOLAFIN	NC	15-Mar-2024	990.01	982.00	982.00	982.00	982.00	982.00	982.00	10	0.10	1	10	100.00
CHOLAFIN	ND	15-Mar-2024	1020.00	982.00	982.00	982.00	982.00	982.00	982.00	100	0.98	1	100	100.00
CHOLAFIN	NK	15-Mar-2024	986.00	985.00	985.00	985.00	985.00	985.00	985.00	230	2.27	2	230	100.00
CHOLAHLDNG	EQ	15-Mar-2024	1031.15	1029.15	1068.05	1014.20	1028.00	1035.00	1029.84	239672	2468.24	19755	177930	74.24
CIEINDIA	EQ	15-Mar-2024	430.10	430.00	438.70	425.05	435.00	434.60	434.68	356112	1547.94	20139	175437	49.26
CIGNITITEC	EQ	15-Mar-2024	1205.15	1240.00	1243.00	1189.95	1230.00	1233.55	1219.80	430366	5249.58	24188	184503	42.87
CINELINE	EQ	15-Mar-2024	112.90	112.95	116.30	109.00	115.00	114.40	113.66	29070	33.04	339	22173	76.27
CINEVISTA	EQ	15-Mar-2024	18.15	18.35	18.75	17.40	18.10	17.90	17.92	47400	8.49	827	28671	60.49
CIPLA	EQ	15-Mar-2024	1496.65	1494.80	1496.20	1466.05	1482.60	1488.05	1484.47	1537072	22817.43	68169	1050743	68.36
CLEAN	EQ	15-Mar-2024	1301.45	1309.00	1333.00	1296.60	1300.00	1299.25	1305.11	139567	1821.50	14188	93489	66.99
CLEDUCATE	EQ	15-Mar-2024	86.20	86.20	86.35	80.85	82.00	82.20	83.12	71960	59.81	1221	35733	49.66
CLOUD	SM	15-Mar-2024	53.80	53.45	56.90	51.05	51.90	51.95	52.96	1340000	709.60	910	737000	55.00
CLSEL	EQ	15-Mar-2024	212.65	212.20	214.35	208.30	211.25	211.50	211.58	54893	116.15	3873	26272	47.86
CLSL	SM	15-Mar-2024	41.45	40.50	42.60	40.30	41.90	41.90	40.94	18000	7.37	9	12000	66.67
CMMIPL	ST	15-Mar-2024	2.05	2.00	2.00	2.00	2.00	2.00	2.00	57000	1.14	6	57000	100.00
CMNL	SM	15-Mar-2024	76.45	77.30	80.25	77.30	80.25	80.25	79.89	45000	35.95	28	34500	76.67
CMRSL	SM	15-Mar-2024	130.20	125.00	138.50	120.00	138.50	138.50	131.30	4000	5.25	5	4000	100.00
CMSINFO	EQ	15-Mar-2024	394.50	396.95	399.00	382.85	384.55	385.55	386.29	5341051	20631.84	43657	4036957	75.58
COALINDIA	EQ	15-Mar-2024	427.70	427.70	428.05	401.20	415.50	415.25	411.91	25435001	104770.22	231324	11591916	45.57
COASTCORP	EQ	15-Mar-2024	246.55	245.00	249.50	234.95	241.70	239.70	240.07	51785	124.32	3391	30797	59.47
COCHINSHIP	EQ	15-Mar-2024	804.30	805.00	905.00	788.60	897.00	890.45	862.68	11812467	101903.74	278349	3252670	27.54
COFFEEDAY	EQ	15-Mar-2024	52.95	53.00	54.05	51.60	52.95	53.05	52.67	2970175	1564.46	8098	1031604	34.73
COFORGE	EQ	15-Mar-2024	6087.60	6078.00	6137.35	6008.30	6129.00	6116.40	6079.78	210374	12790.28	34984	90872	43.20
COLPAL	EQ	15-Mar-2024	2687.40	2688.00	2747.15	2673.20	2736.00	2728.55	2718.49	934404	25401.73	76502	487216	52.14
COMMOIETF	EQ	15-Mar-2024	80.94	81.88	81.88	79.36	80.59	80.39	80.24	57874	46.44	653	33525	57.93
COMPINFO	BZ	15-Mar-2024	5.80	5.80	6.05	5.60	5.75	5.70	5.78	209336	12.11	311	-	-
COMPUSOFT	EQ	15-Mar-2024	25.05	25.70	25.70	24.05	24.65	24.90	24.75	82939	20.53	755	56345	67.94
COMSYN	EQ	15-Mar-2024	70.95	72.50	72.50	68.70	70.45	70.95	70.57	6161	4.35	172	3237	52.54
CONCOR	EQ	15-Mar-2024	867.95	868.05	872.40	845.00	866.55	865.75	858.51	2284557	19613.13	85838	1236049	54.10
CONCORDBIO	EQ	15-Mar-2024	1395.95	1419.70	1422.95	1386.90	1400.20	1401.85	1403.73	94327	1324.10	9862	69557	73.74
CONFIPET	EQ	15-Mar-2024	90.70	90.30	94.40	87.65	89.15	89.05	89.95	3910414	3517.52	14929	963418	24.64
CONSOFINVT	EQ	15-Mar-2024	218.00	217.00	260.00	215.00	234.85	237.80	238.04	57535	136.95	2531	24880	43.24
CONSUMBEES	EQ	15-Mar-2024	109.97	110.24	110.24	107.63	109.00	108.49	108.47	53064	57.56	944	42685	80.44
CONSUMIETF	EQ	15-Mar-2024	100.87	102.23	102.23	99.41	100.50	100.66	100.49	8968	9.01	111	5759	64.22
CONTROLPR	EQ	15-Mar-2024	889.35	902.30	934.00	901.25	918.15	917.85	919.53	23765	218.53	3600	12077	50.82
COOLCAPS	SM	15-Mar-2024	451.00	453.00	458.80	443.50	443.50	443.50	452.48	2250	10.18	9	1750	77.78
CORALFINAC	BE	15-Mar-2024	43.55	42.95	42.95	41.40	41.40	41.40	41.53	53699	22.30	269	-	-
CORDSCABLE	BE	15-Mar-2024	152.55	151.80	159.00	148.10	158.25	155.80	153.01	31611	48.37	346	-	-
COROMANDEL	EQ	15-Mar-2024	1085.90	1090.25	1110.00	1059.75	1084.00	1074.85	1073.20	1215774	13047.71	26580	803859	66.12
COSMOFIRST	EQ	15-Mar-2024	469.70	474.90	477.90	466.00	475.00	475.25	472.94	84225	398.34	7337	58335	69.26
COUNCODOS	BE	15-Mar-2024	4.95	4.95	5.15	4.95	5.10	5.10	5.10	80729	4.12	142	-	-
CPS	SM	15-Mar-2024	283.30	285.00	290.00	283.05	285.10	285.10	285.79	2400	6.86	4	2400	100.00
CPSEETF	EQ	15-Mar-2024	77.46	77.46	78.23	73.71	76.30	76.31	75.51	4895659	3696.83	27056	2513979	51.35
CRAFTSMAN	EQ	15-Mar-2024	3924.55	3954.00	4050.00	3897.15	4050.00	4033.10	3964.50	30039	1190.90	9430	13242	44.08
CRAYONS	SM	15-Mar-2024	165.60	172.85	173.85	170.00	173.85	173.85	172.38	56000	96.53	40	45000	80.36
CREATIVE	EQ	15-Mar-2024	697.80	700.00	700.00	691.00	691.10	691.10	694.05	24776	171.96	459	23177	93.55
CREATIVEYE	BE	15-Mar-2024	4.20	4.20	4.20	4.20	4.20	4.20	4.20	1696	0.07	14	-	-
CREDITACC	EQ	15-Mar-2024	1382.75	1382.80	1469.00	1355.00	1420.10	1421.25	1400.53	484548	6786.23	34517	335457	69.23
CREDITACC	N1	15-Mar-2024	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	30	0.30	2	30	100.00
CREDITACC	N5	15-Mar-2024	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	2	10	100.00
CREDITACC	ND	15-Mar-2024	1003.00	999.09	1003.00	995.00	1000.05	1000.05	999.66	100	1.00	4	100	100.00
CREST	EQ	15-Mar-2024	392.50	404.80	414.00	394.50	413.00	410.55	404.73	26223	106.13	708	21581	82.30
CRISIL	EQ	15-Mar-2024	4985.65	4980.70	5048.95	4934.25	4994.00	4976.80	4985.33	26133	1302.82	7188	11198	42.85
CROMPTON	EQ	15-Mar-2024	279.20	281.75	285.80	274.35	275.20	275.50	277.79	3406199	9462.03	30207	1533873	45.03
CROWN	BE	15-Mar-2024	178.30	181.85	181.85	181.85	181.85	181.85	181.85	23580	42.88	45	-	-
CSBBANK	EQ	15-Mar-2024	353.20	351.00	354.25	336.30	340.10	343.05	343.97	228186	784.90	15485	72094	31.59
CSLFINANCE	EQ	15-Mar-2024	400.35	402.40	421.15	397.15	419.90	417.15	408.90	23109	94.49	3765	9561	41.37
CTE	BE	15-Mar-2024	98.35	93.75	100.00	93.45	94.90	94.35	94.45	87752	82.88	617	-	-
CUB	EQ	15-Mar-2024	129.50	128.85	129.50	127.30	128.90	128.60	128.33	1827961	2345.88	12806	723994	39.61
CUBEXTUB	BE	15-Mar-2024	86.90	88.60	88.60	88.50	88.60	88.60	88.58	8989	7.96	45	-	-
CUMMINSIND	EQ	15-Mar-2024	2724.05	2723.95	2737.10	2678.50	2702.45	2707.65	2710.09	472475	12804.49	31254	303297	64.19
CUPID	BE	15-Mar-2024	2219.10	2108.15	2219.10	2108.15	2120.00	2128.40	2123.15	92518	1964.29	1808	-	-
CYBERMEDIA	BE	15-Mar-2024	25.95	27.00	27.20	26.50	27.20	27.20	27.16	36642	9.95	185	-	-
CYBERTECH	EQ	15-Mar-2024	149.55	149.00	152.85	147.20	150.60	150.35	150.59	93162	140.29	4331	36399	39.07
CYIENT	EQ	15-Mar-2024	1945.75	1943.05	2030.00	1932.05	1976.00	1986.20	1988.50	346736	6894.84	34762	206374	59.52
CYIENTDLM	EQ	15-Mar-2024	694.90	693.00	707.00	681.15	697.00	694.10	694.04	126253	876.24	11487	44453	35.21
DABUR	EQ	15-Mar-2024	529.65	528.95	530.35	524.25	527.00	526.55	527.25	1710825	9020.35	38390	1295568	75.73
DALBHARAT	EQ	15-Mar-2024	1867.05	1870.00	1893.90	1854.70	1877.00	1880.40	1876.32	399126	7488.89	24912	270335	67.73
DALMIASUG	EQ	15-Mar-2024	363.70	365.55	370.00	354.20	359.00	358.00	359.41	44910	161.41	4530	18723	41.69
DAMODARIND	EQ	15-Mar-2024	47.35	48.80	49.40	47.50	47.80	47.75	48.15	15879	7.65	160	11886	74.85
DANGEE	EQ	15-Mar-2024	9.40	9.70	9.75	9.10	9.50	9.40	9.48	209699	19.87	442	189980	90.60
DATAMATICS	EQ	15-Mar-2024	520.20	523.85	539.35	515.45	526.00	525.30	524.72	98969	519.32	9897	25799	26.07
DATAPATTNS	EQ	15-Mar-2024	2379.20	2410.15	2436.00	2270.00	2355.00	2363.85	2338.37	354905	8299.01	27959	77227	21.76
DAVANGERE	EQ	15-Mar-2024	76.65	73.00	82.00	67.20	68.45	69.65	72.64	1378504	1001.34	9683	654644	47.49
DBCORP	BE	15-Mar-2024	251.25	247.80	254.50	240.00	246.90	249.30	246.78	120144	296.49	3640	-	-
DBL	EQ	15-Mar-2024	410.10	408.75	419.05	395.40	405.40	405.70	405.43	472838	1917.03	18996	155817	32.95
DBOL	EQ	15-Mar-2024	123.65	123.65	124.65	121.00	123.85	123.70	123.11	179000	220.36	3015	112339	62.76
DBREALTY	EQ	15-Mar-2024	232.80	230.95	232.70	213.55	217.55	219.55	221.57	4576817	10140.77	25617	2338768	51.10
DBSTOCKBRO	EQ	15-Mar-2024	42.10	43.75	43.85	42.10	43.70	43.35	43.04	7896	3.40	166	2358	29.86
DCAL	EQ	15-Mar-2024	220.50	216.40	228.70	213.95	225.00	223.50	222.08	1186143	2634.20	9446	576947	48.64
DCBBANK	EQ	15-Mar-2024	118.80	118.25	125.00	116.70	124.75	122.40	120.10	2400834	2883.50	18805	1223702	50.97
DCI	EQ	15-Mar-2024	187.35	195.00	195.20	178.00	184.00	184.10	185.79	14041	26.09	521	7049	50.20
DCM	EQ	15-Mar-2024	73.15	72.15	73.80	70.85	72.90	72.15	72.08	44893	32.36	648	24086	53.65
DCMFINSERV	BE	15-Mar-2024	5.60	5.50	5.50	5.50	5.50	5.50	5.50	115	0.01	7	-	-
DCMNVL	EQ	15-Mar-2024	192.45	195.00	196.75	187.25	192.90	192.05	190.11	53571	101.85	2121	26523	49.51
DCMSHRIRAM	EQ	15-Mar-2024	872.05	880.00	890.00	860.25	884.15	867.85	875.50	24313	212.86	4368	7415	30.50
DCMSRIND	EQ	15-Mar-2024	175.85	176.00	179.85	171.95	176.00	175.40	174.91	191598	335.13	11316	75813	39.57
DCW	EQ	15-Mar-2024	49.65	49.05	52.60	49.05	51.00	50.75	50.76	3752487	1904.75	10569	972349	25.91
DCXINDIA	EQ	15-Mar-2024	283.90	284.00	286.80	268.00	283.05	282.65	277.03	985145	2729.15	34119	398637	40.46
DECCANCE	EQ	15-Mar-2024	551.40	552.60	557.70	541.00	553.95	551.15	550.10	5574	30.66	790	2687	48.21
DEEM	SM	15-Mar-2024	109.85	109.75	113.95	103.00	106.50	107.00	106.96	268000	286.67	137	226000	84.33
DEEPAKFERT	EQ	15-Mar-2024	472.55	471.95	495.50	466.10	486.90	490.45	480.97	752131	3617.50	29490	323950	43.07
DEEPAKNTR	EQ	15-Mar-2024	2099.60	2108.00	2123.55	2080.00	2105.30	2098.65	2102.01	234166	4922.20	20524	109328	46.69
DEEPENR	EQ	15-Mar-2024	173.50	173.50	180.45	170.00	180.00	175.70	175.02	52681	92.20	2275	26516	50.33
DEEPINDS	EQ	15-Mar-2024	254.10	250.30	264.00	247.95	262.55	262.60	258.43	144668	373.87	6719	80009	55.31
DELAPLEX	SM	15-Mar-2024	218.70	218.95	224.95	215.05	219.00	218.95	219.86	21600	47.49	31	16200	75.00
DELHIVERY	EQ	15-Mar-2024	446.00	440.05	454.95	433.50	440.00	437.85	440.43	1392276	6132.03	53613	711033	51.07
DELPHIFX	EQ	15-Mar-2024	239.80	242.00	243.90	230.10	235.50	235.65	233.99	29603	69.27	559	27027	91.30
DELTACORP	EQ	15-Mar-2024	123.10	123.50	127.70	122.75	124.70	124.50	124.91	2578176	3220.30	20089	799366	31.01
DELTAMAGNT	EQ	15-Mar-2024	101.30	97.00	99.65	95.95	96.50	97.20	97.02	16779	16.28	657	9408	56.07
DEN	EQ	15-Mar-2024	50.70	51.00	51.20	49.10	50.80	50.75	50.25	2225610	1118.30	7086	843227	37.89
DENEERS	SM	15-Mar-2024	215.05	215.10	215.10	215.10	215.10	215.10	215.10	600	1.29	1	600	100.00
DENORA	EQ	15-Mar-2024	1418.45	1428.00	1550.85	1419.25	1483.90	1478.95	1506.16	54891	826.75	10080	10116	18.43
DENTALKART	SM	15-Mar-2024	452.50	451.00	474.00	437.05	463.00	458.40	456.65	18000	82.20	49	15250	84.72
DESTINY	SM	15-Mar-2024	29.50	28.10	30.90	28.05	29.40	29.40	29.06	42000	12.20	14	9000	21.43
DEVIT	EQ	15-Mar-2024	101.25	104.00	104.00	99.00	104.00	103.15	100.81	69255	69.82	663	56819	82.04
DEVYANI	EQ	15-Mar-2024	151.15	150.00	154.85	149.10	154.05	154.10	152.73	2431549	3713.60	29198	1313611	54.02
DGCONTENT	EQ	15-Mar-2024	19.75	20.50	20.50	19.50	20.20	20.00	19.97	10232	2.04	84	7377	72.10
DHAMPURSUG	EQ	15-Mar-2024	222.80	222.80	224.50	217.10	218.45	218.25	219.47	189920	416.82	8355	96903	51.02
DHANBANK	BE	15-Mar-2024	42.50	42.90	43.90	40.40	43.85	43.60	41.92	1056164	442.78	5215	-	-
DHANI	EQ	15-Mar-2024	35.65	35.80	36.40	34.75	35.05	35.20	35.41	2923945	1035.47	6857	1143046	39.09
DHANILOANS	NO	15-Mar-2024	991.00	961.00	961.00	960.00	960.00	960.00	960.20	30	0.29	2	30	100.00
DHANILOANS	NP	15-Mar-2024	1000.20	1029.80	1029.80	1029.80	1029.80	1029.80	1029.80	42	0.43	1	42	100.00
DHANILOANS	NX	15-Mar-2024	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	198	1.96	7	198	100.00
DHANILOANS	Y2	15-Mar-2024	985.42	994.43	994.43	994.43	994.43	994.43	994.43	4	0.04	1	4	100.00
DHANILOANS	Y5	15-Mar-2024	985.16	997.00	997.00	997.00	997.00	997.00	997.00	88	0.88	1	88	100.00
DHANUKA	EQ	15-Mar-2024	1005.75	1010.00	1026.30	967.20	989.75	990.80	990.51	32041	317.37	6127	15376	47.99
DHARMAJ	EQ	15-Mar-2024	218.30	218.00	226.00	212.25	217.50	219.40	218.77	77594	169.75	5881	40278	51.91
DHRUV	BE	15-Mar-2024	107.20	107.90	111.80	101.85	105.00	106.90	105.54	36349	38.36	243	-	-
DHTL	SM	15-Mar-2024	189.00	198.45	198.45	188.00	193.00	193.00	194.29	11200	21.76	7	8000	71.43
DHUNINV	EQ	15-Mar-2024	1109.80	1107.10	1143.45	1070.35	1085.00	1090.60	1090.06	1940	21.15	496	1184	61.03
DIACABS	BE	15-Mar-2024	445.70	454.60	454.60	454.60	454.60	454.60	454.60	101084	459.53	159	-	-
DIAMINESQ	EQ	15-Mar-2024	518.00	513.00	559.95	513.00	527.00	533.45	534.47	28606	152.89	3876	14579	50.96
DIAMONDYD	EQ	15-Mar-2024	983.50	983.50	994.00	968.00	970.10	973.85	975.55	18790	183.31	2424	9533	50.73
DICIND	EQ	15-Mar-2024	437.00	439.20	446.95	424.00	430.00	428.70	430.49	5203	22.40	380	4124	79.26
DIGIDRIVE	BE	15-Mar-2024	37.00	36.50	38.85	36.15	38.20	38.35	38.36	102544	39.33	907	-	-
DIGIKORE	SM	15-Mar-2024	487.75	499.00	499.00	471.00	471.00	473.25	480.57	5600	26.91	7	5600	100.00
DIGISPICE	EQ	15-Mar-2024	26.20	26.90	26.90	25.00	25.20	25.25	25.63	216641	55.52	957	139224	64.26
DIGJAMLMTD	BE	15-Mar-2024	91.65	91.50	91.50	88.30	88.60	88.60	89.43	843	0.75	13	-	-
DIL	EQ	15-Mar-2024	7.75	7.90	8.10	7.45	7.55	7.55	7.68	1383055	106.20	1854	780981	56.47
DISHTV	EQ	15-Mar-2024	17.70	17.85	18.20	16.95	17.70	17.65	17.45	55708887	9722.21	20812	20187718	36.24
DIVGIITTS	EQ	15-Mar-2024	717.55	693.80	754.85	693.80	743.90	742.70	735.39	51298	377.24	6312	29820	58.13
DIVISLAB	EQ	15-Mar-2024	3517.90	3517.10	3524.70	3455.05	3480.00	3485.40	3480.77	317079	11036.78	38252	193562	61.05
DIVOPPBEES	EQ	15-Mar-2024	72.86	73.62	73.62	71.17	72.30	72.15	71.78	45089	32.37	1439	32115	71.23
DIXON	EQ	15-Mar-2024	6802.75	6785.60	6979.95	6722.00	6951.80	6962.00	6872.85	288283	19813.27	39564	103082	35.76
DJML	EQ	15-Mar-2024	134.35	135.00	142.10	132.00	141.50	139.80	136.62	10532	14.39	585	4964	47.13
DLF	EQ	15-Mar-2024	840.65	836.60	848.75	809.30	825.00	823.70	825.13	6129505	50576.24	151035	3312280	54.04
DLINKINDIA	EQ	15-Mar-2024	273.10	275.55	281.05	269.00	278.60	280.25	274.12	85014	233.04	5592	37913	44.60
DMART	EQ	15-Mar-2024	4019.25	4019.45	4035.00	3904.00	3912.00	3932.10	3948.09	348203	13747.36	47833	237559	68.22
DMCC	EQ	15-Mar-2024	269.30	268.00	279.85	263.95	267.85	265.75	268.62	25878	69.51	2358	10327	39.91
DNAMEDIA	BE	15-Mar-2024	4.70	4.60	4.65	4.60	4.60	4.60	4.60	5015	0.23	30	-	-
DODLA	EQ	15-Mar-2024	854.65	858.95	861.85	832.00	841.60	837.00	843.32	26344	222.16	5214	11845	44.96
DOLATALGO	EQ	15-Mar-2024	67.30	67.35	69.00	64.35	66.55	66.55	66.20	218676	144.76	3334	110763	50.65
DOLLAR	EQ	15-Mar-2024	485.20	487.00	496.00	469.60	491.50	492.15	483.77	91387	442.11	8973	43772	47.90
DOLLEX	SM	15-Mar-2024	39.45	43.80	43.80	38.25	40.00	40.00	41.39	16000	6.62	4	4000	25.00
DOLPHIN	BE	15-Mar-2024	329.45	322.90	322.90	322.90	322.90	322.90	322.90	3531	11.40	47	-	-
DOMS	EQ	15-Mar-2024	1419.25	1440.50	1440.50	1393.60	1400.00	1400.05	1402.87	86511	1213.64	6078	62285	72.00
DONEAR	EQ	15-Mar-2024	97.40	97.00	99.00	94.40	97.00	97.45	96.70	98079	94.84	1559	52436	53.46
DPABHUSHAN	EQ	15-Mar-2024	748.60	770.00	775.00	750.05	760.00	767.90	762.35	8921	68.01	685	5140	57.62
DPSCLTD	EQ	15-Mar-2024	16.20	16.20	16.85	15.55	15.90	15.90	15.97	1578728	252.17	4168	937682	59.39
DPWIRES	EQ	15-Mar-2024	443.65	447.00	453.30	432.60	446.40	443.00	442.88	37860	167.67	4792	17687	46.72
DRCSYSTEMS	BE	15-Mar-2024	17.60	18.45	18.45	16.75	17.80	17.85	17.88	124493	22.26	613	-	-
DREAMFOLKS	EQ	15-Mar-2024	487.90	485.95	494.00	479.10	482.00	482.35	483.58	157268	760.52	10293	82749	52.62
DREDGECORP	BE	15-Mar-2024	657.75	657.00	675.00	647.05	673.95	666.30	655.53	65405	428.75	380	-	-
DRONE	SM	15-Mar-2024	132.45	134.00	137.00	130.00	136.90	136.35	134.52	65000	87.44	61	47000	72.31
DRREDDY	EQ	15-Mar-2024	6294.60	6285.10	6308.55	6214.50	6280.45	6284.90	6274.56	485947	30491.06	41095	326686	67.23
DSSL	EQ	15-Mar-2024	769.35	784.90	795.00	745.00	791.10	788.10	774.05	32320	250.17	2847	14903	46.11
DTIL	EQ	15-Mar-2024	197.15	199.00	199.00	189.50	192.40	191.75	192.63	7526	14.50	337	5560	73.88
DUCOL	SM	15-Mar-2024	93.70	92.40	96.00	92.00	94.45	94.40	93.32	16000	14.93	16	14400	90.00
DUCON	BE	15-Mar-2024	9.50	9.35	9.35	9.35	9.35	9.35	9.35	23642	2.21	58	-	-
DUGLOBAL	SM	15-Mar-2024	62.80	64.85	65.85	64.05	65.85	65.85	64.81	10000	6.48	4	10000	100.00
DVL	EQ	15-Mar-2024	330.85	328.95	333.10	315.55	324.50	322.10	322.35	60315	194.43	1830	29730	49.29
DWARKESH	EQ	15-Mar-2024	79.90	80.00	80.75	79.30	80.15	80.15	79.96	1097144	877.26	7553	553430	50.44
DYCL	EQ	15-Mar-2024	365.85	368.90	371.75	354.65	368.25	363.95	360.99	43785	158.06	6961	21760	49.70
DYNAMATECH	EQ	15-Mar-2024	6658.40	6658.40	6887.00	6635.45	6730.00	6766.40	6761.25	18818	1272.33	7182	6136	32.61
DYNAMIC	SM	15-Mar-2024	104.00	95.05	102.00	95.05	102.00	102.00	97.66	5000	4.88	4	5000	100.00
DYNPRO	EQ	15-Mar-2024	277.80	277.85	289.40	272.00	282.20	285.55	279.93	32309	90.44	1833	22648	70.10
E2E	BE	15-Mar-2024	845.95	829.05	829.05	829.05	829.05	829.05	829.05	4487	37.20	134	-	-
EASEMYTRIP	EQ	15-Mar-2024	45.50	45.20	45.90	43.65	43.90	44.10	44.54	15288653	6810.19	43482	3628563	23.73
EBBETF0425	EQ	15-Mar-2024	1192.13	1227.90	1227.90	1191.06	1192.75	1192.36	1192.42	4819	57.46	88	2756	57.19
EBBETF0430	EQ	15-Mar-2024	1349.61	1390.10	1390.10	1348.06	1354.00	1352.58	1351.54	9329	126.09	381	7243	77.64
EBBETF0431	EQ	15-Mar-2024	1205.54	1205.06	1208.79	1205.06	1208.50	1208.44	1207.73	4635	55.98	83	4098	88.41
EBBETF0433	EQ	15-Mar-2024	1104.96	1102.07	1106.00	1102.07	1105.99	1105.97	1105.81	2877	31.81	56	2852	99.13
ECLERX	EQ	15-Mar-2024	2448.65	2428.60	2495.75	2383.05	2465.00	2425.95	2421.41	87423	2116.87	11479	55192	63.13
ECLFINANCE	NK	15-Mar-2024	978.55	985.00	985.00	976.00	977.00	979.00	979.12	260	2.55	26	151	58.08
ECLFINANCE	NR	15-Mar-2024	1008.90	1006.99	1007.00	1004.00	1004.00	1004.28	1006.21	278	2.80	10	277	99.64
ECLFINANCE	NS	15-Mar-2024	1003.00	1002.10	1015.00	1002.10	1002.10	1005.55	1012.82	712	7.21	17	662	92.98
EDELWEISS	EQ	15-Mar-2024	68.95	69.70	70.45	66.95	68.45	68.55	68.58	3062870	2100.50	18986	1078346	35.21
EDUCOMP	BZ	15-Mar-2024	3.35	3.20	3.20	3.20	3.20	3.20	3.20	24092	0.77	75	-	-
EFACTOR	SM	15-Mar-2024	122.00	124.45	124.45	120.00	124.00	124.00	122.51	22400	27.44	14	17600	78.57
EFORCE	SM	15-Mar-2024	99.50	96.05	102.05	92.10	94.50	95.25	96.54	120000	115.84	90	72000	60.00
EGOLD	EQ	15-Mar-2024	67.45	67.60	67.80	67.00	67.20	67.40	67.39	20530	13.84	21	19914	97.00
EICHERMOT	EQ	15-Mar-2024	3772.65	3772.65	3779.95	3707.05	3747.50	3745.65	3741.63	487749	18249.78	42068	315872	64.76
EIDPARRY	EQ	15-Mar-2024	561.35	565.80	579.90	561.00	565.65	565.45	568.36	271235	1541.59	16540	117339	43.26
EIFFL	EQ	15-Mar-2024	130.95	130.15	134.65	126.00	126.35	126.65	128.10	25322	32.44	922	18819	74.32
EIHAHOTELS	EQ	15-Mar-2024	660.00	662.90	676.65	633.55	650.00	656.60	649.89	29219	189.89	3734	12759	43.67
EIHOTEL	EQ	15-Mar-2024	420.00	426.00	429.00	400.00	420.00	417.05	412.93	514050	2122.66	24596	277000	53.89
EIMCOELECO	EQ	15-Mar-2024	1429.55	1430.00	1458.00	1385.00	1430.00	1429.35	1420.60	8406	119.42	464	7177	85.38
EKC	EQ	15-Mar-2024	128.60	126.70	131.40	124.00	127.50	128.95	127.26	574584	731.24	10416	215663	37.53
ELDEHSG	EQ	15-Mar-2024	751.00	749.70	749.95	725.00	725.00	727.15	731.14	3411	24.94	232	2706	79.33
ELECON	EQ	15-Mar-2024	844.00	855.30	893.35	841.00	884.95	872.95	872.61	1932239	16860.89	59200	1281080	66.30
ELECTCAST	EQ	15-Mar-2024	146.15	145.00	158.85	144.95	156.75	155.60	153.93	15083803	23219.18	62412	9821121	65.11
ELECTHERM	BE	15-Mar-2024	559.75	548.55	548.55	548.55	548.55	548.55	548.55	229	1.26	20	-	-
ELGIEQUIP	EQ	15-Mar-2024	630.70	632.85	652.25	618.80	628.55	634.00	638.60	424929	2713.60	24666	192432	45.29
ELGIRUBCO	EQ	15-Mar-2024	49.55	50.90	51.50	48.15	49.20	49.55	49.70	70763	35.17	451	47049	66.49
ELIN	EQ	15-Mar-2024	136.40	135.05	142.90	135.05	138.90	138.45	138.59	237362	328.97	5268	146733	61.82
EMAMILTD	EQ	15-Mar-2024	434.95	436.45	436.95	417.10	425.00	423.05	427.08	904432	3862.66	20002	682634	75.48
EMAMIPAP	EQ	15-Mar-2024	118.65	119.95	121.00	115.00	115.00	116.00	117.02	41282	48.31	1080	23056	55.85
EMAMIREAL	BE	15-Mar-2024	87.15	87.00	88.80	83.60	87.00	86.10	85.18	23951	20.40	205	-	-
EMBASSY	RR	15-Mar-2024	385.17	383.64	399.00	382.00	392.00	395.03	392.65	3989169	15663.35	34613	3301841	82.77
EMIL	EQ	15-Mar-2024	188.10	187.95	187.95	178.70	182.00	180.90	182.52	247340	451.45	9066	105511	42.66
EMKAY	BE	15-Mar-2024	112.70	108.05	113.25	108.00	110.70	110.05	111.19	21782	24.22	189	-	-
EMKAYTOOLS	SM	15-Mar-2024	640.00	617.00	620.00	617.00	620.00	620.00	617.38	2400	14.82	8	2400	100.00
EMMBI	EQ	15-Mar-2024	91.20	92.40	95.50	91.00	95.50	94.20	93.38	33399	31.19	584	17353	51.96
EMSLIMITED	EQ	15-Mar-2024	387.60	398.00	406.00	377.50	398.00	397.90	395.50	390741	1545.38	5804	271952	69.60
EMUDHRA	EQ	15-Mar-2024	593.60	590.00	604.95	575.55	583.00	586.00	589.88	239223	1411.12	18425	52833	22.09
ENDURANCE	EQ	15-Mar-2024	1750.20	1780.30	1845.90	1773.05	1825.00	1807.20	1811.35	254764	4614.68	40213	71737	28.16
ENERGYDEV	BE	15-Mar-2024	20.45	21.45	21.45	19.45	20.10	20.10	20.18	79677	16.08	480	-	-
ENGINERSIN	EQ	15-Mar-2024	195.85	195.90	200.40	183.00	188.50	188.80	189.35	8500124	16095.27	75977	2926082	34.42
ENIL	EQ	15-Mar-2024	275.20	275.20	290.00	273.70	279.90	278.25	279.79	142908	399.84	10272	46609	32.61
ENTERO	EQ	15-Mar-2024	1031.85	1010.00	1058.75	1000.00	1005.00	1006.30	1026.95	91497	939.63	19015	30014	32.80
EPACK	EQ	15-Mar-2024	162.40	160.20	165.30	159.00	162.30	162.25	161.49	330631	533.93	11131	139832	42.29
EPIGRAL	EQ	15-Mar-2024	983.75	986.05	1008.90	950.25	999.00	995.00	989.45	68224	675.04	9144	24120	35.35
EPL	EQ	15-Mar-2024	186.30	186.30	188.65	185.60	188.45	187.95	187.89	489406	919.53	9633	298782	61.05
EQUAL50ADD	EQ	15-Mar-2024	284.63	284.63	290.32	280.47	283.25	283.06	281.88	21282	59.99	227	20222	95.02
EQUIPPP	BE	15-Mar-2024	25.75	26.60	27.00	26.05	27.00	27.00	26.93	37327	10.05	71	-	-
EQUITASBNK	EQ	15-Mar-2024	93.30	93.30	95.00	92.40	93.80	94.30	93.62	1920909	1798.44	8924	1027166	53.47
ERFLNCDI	N5	15-Mar-2024	912.00	915.00	915.00	905.00	912.00	912.00	911.00	20	0.18	3	20	100.00
ERIS	EQ	15-Mar-2024	862.70	862.05	862.40	837.05	847.00	844.95	846.66	498196	4218.04	14639	366207	73.51
EROSMEDIA	EQ	15-Mar-2024	20.00	20.15	20.50	19.50	20.10	19.85	19.84	436700	86.66	1657	237499	54.38
ESABINDIA	EQ	15-Mar-2024	4785.00	4741.00	4880.00	4620.00	4823.00	4797.90	4737.55	21448	1016.11	6116	11060	51.57
ESAFSFB	EQ	15-Mar-2024	57.00	57.55	57.90	56.20	57.75	57.40	57.14	770606	440.33	3913	399247	51.81
ESCONET	SM	15-Mar-2024	157.15	157.60	172.85	157.60	172.85	172.85	170.20	193600	329.50	110	160000	82.64
ESCORTS	EQ	15-Mar-2024	2746.20	2755.30	2773.95	2682.50	2700.30	2702.55	2707.84	204337	5533.11	15456	108646	53.17
ESFL	SM	15-Mar-2024	180.85	182.00	182.90	177.25	180.95	180.85	179.42	27600	49.52	20	24000	86.96
ESG	EQ	15-Mar-2024	36.98	36.97	36.97	36.54	36.72	36.73	36.70	7057	2.59	119	4360	61.78
ESILVER	EQ	15-Mar-2024	75.60	75.92	76.20	74.40	75.75	76.13	76.00	27868	21.18	142	18525	66.47
ESSARSHPNG	EQ	15-Mar-2024	22.55	23.05	23.45	21.45	21.60	21.65	21.71	387507	84.15	1271	258368	66.67
ESSENTIA	BE	15-Mar-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	370037	14.43	872	-	-
ESTER	EQ	15-Mar-2024	89.95	90.35	91.35	88.65	90.20	89.50	89.73	120181	107.84	1960	68026	56.60
ETHOSLTD	EQ	15-Mar-2024	2522.40	2529.90	2583.75	2400.10	2439.00	2433.45	2460.96	42523	1046.47	8633	23086	54.29
EUROBOND	SM	15-Mar-2024	160.00	162.50	162.50	157.05	158.80	158.55	158.68	63000	99.97	15	35000	55.56
EUROTEXIND	BE	15-Mar-2024	18.00	17.10	17.10	17.10	17.10	17.10	17.10	998	0.17	18	-	-
EVEREADY	EQ	15-Mar-2024	325.10	326.75	330.50	323.05	326.00	327.45	325.63	88700	288.83	4170	59529	67.11
EVERESTIND	EQ	15-Mar-2024	1103.85	1103.90	1128.00	1093.05	1115.00	1115.50	1113.69	8497	94.63	1373	5619	66.13
EXCEL	BE	15-Mar-2024	0.50	0.50	0.50	0.45	0.50	0.50	0.48	2653086	12.70	2425	-	-
EXCELINDUS	EQ	15-Mar-2024	739.20	738.00	739.85	720.20	724.95	723.85	730.18	21427	156.46	2242	16147	75.36
EXICOM	EQ	15-Mar-2024	212.45	214.00	239.90	213.05	227.00	227.75	226.00	7630330	17244.69	111559	1552956	20.35
EXIDEIND	EQ	15-Mar-2024	305.80	305.80	306.80	298.85	306.00	305.30	303.63	2689532	8166.11	42272	1315072	48.90
EXPLEOSOL	EQ	15-Mar-2024	1317.00	1311.60	1322.95	1249.00	1280.00	1272.15	1281.31	19563	250.66	3392	11069	56.58
EXXARO	EQ	15-Mar-2024	96.55	95.75	97.95	93.15	94.20	94.70	94.64	179637	170.02	2298	110005	61.24
FACT	EQ	15-Mar-2024	674.60	675.95	708.00	643.00	653.00	652.10	669.96	971443	6508.32	55964	134310	13.83
FAIRCHEMOR	EQ	15-Mar-2024	1218.45	1208.45	1240.85	1208.45	1221.35	1225.95	1226.21	12052	147.78	3543	5244	43.51
FAZE3Q	EQ	15-Mar-2024	374.50	376.40	387.80	366.40	379.45	379.45	375.29	24082	90.38	2423	14194	58.94
FCL	EQ	15-Mar-2024	359.90	359.10	375.20	357.00	366.00	364.90	364.22	640691	2333.54	24570	181303	28.30
FCONSUMER	BE	15-Mar-2024	0.90	0.90	0.95	0.85	0.95	0.90	0.89	3052029	27.17	2392	-	-
FCSSOFT	EQ	15-Mar-2024	3.95	3.95	4.10	3.85	3.95	3.95	3.98	15176978	604.49	7549	4440541	29.26
FDC	EQ	15-Mar-2024	437.45	436.00	436.10	426.95	430.80	428.05	430.52	81429	350.57	5765	47955	58.89
FEDERALBNK	EQ	15-Mar-2024	146.05	146.75	151.15	146.00	150.15	150.45	148.78	18505435	27531.49	64261	9993637	54.00
FEDFINA	EQ	15-Mar-2024	116.65	116.75	117.90	115.10	116.05	116.85	116.63	470885	549.21	6256	305836	64.95
FEL	BZ	15-Mar-2024	0.70	0.75	0.75	0.70	0.75	0.75	0.72	427750	3.09	139	-	-
FELDVR	BE	15-Mar-2024	5.35	5.60	5.60	5.10	5.30	5.50	5.37	18953	1.02	48	-	-
FELIX	ST	15-Mar-2024	340.90	324.00	330.10	323.85	330.10	330.10	325.33	6000	19.52	6	6000	100.00
FIBERWEB	EQ	15-Mar-2024	32.40	32.70	32.95	32.00	32.15	32.40	32.43	46320	15.02	481	28113	60.69
FIDEL	SM	15-Mar-2024	90.00	90.00	107.90	90.00	107.90	107.90	101.60	6000	6.10	6	5000	83.33
FIEMIND	EQ	15-Mar-2024	1014.70	1011.15	1047.00	995.00	1020.00	1020.30	1018.86	66202	674.50	14746	33590	50.74
FILATEX	EQ	15-Mar-2024	55.30	54.95	57.85	53.55	54.55	54.15	55.12	3911789	2156.03	9577	1512761	38.67
FINCABLES	EQ	15-Mar-2024	838.80	841.00	897.85	832.80	874.55	877.95	868.54	1342404	11659.37	68932	451237	33.61
FINEORG	EQ	15-Mar-2024	4077.00	4075.00	4144.55	4050.00	4083.95	4058.30	4073.82	25747	1048.89	6449	15261	59.27
FINIETF	EQ	15-Mar-2024	22.15	22.14	22.40	21.90	22.08	22.07	21.99	128119	28.17	528	18529	14.46
FINOPB	EQ	15-Mar-2024	288.70	288.70	294.00	285.95	287.60	290.00	289.70	87552	253.63	4849	42071	48.05
FINPIPE	EQ	15-Mar-2024	211.00	211.95	215.55	210.00	213.70	213.45	212.67	1092553	2323.54	15603	724299	66.29
FIVESTAR	EQ	15-Mar-2024	625.95	629.00	641.15	610.55	622.00	617.10	622.79	355703	2215.27	29472	196609	55.27
FLAIR	EQ	15-Mar-2024	260.40	260.05	264.65	257.50	260.50	259.80	260.70	268364	699.62	6885	217674	81.11
FLEXITUFF	EQ	15-Mar-2024	35.40	35.15	36.50	33.20	34.75	34.75	35.12	15005	5.27	108	8742	58.26
FLFL	BZ	15-Mar-2024	2.45	2.40	2.55	2.40	2.55	2.45	2.45	94398	2.32	128	-	-
FLUOROCHEM	EQ	15-Mar-2024	3290.80	3277.85	3357.45	3181.65	3250.00	3203.30	3247.29	88926	2887.69	11455	51219	57.60
FMCGIETF	EQ	15-Mar-2024	561.96	561.96	566.47	559.12	561.00	563.02	562.67	35256	198.37	486	29445	83.52
FMGOETZE	EQ	15-Mar-2024	334.55	335.00	345.95	335.00	342.00	342.40	341.94	151500	518.04	5886	99913	65.95
FMNL	BE	15-Mar-2024	5.80	6.05	6.05	5.75	6.05	5.90	5.96	52779	3.15	159	-	-
FOCE	SM	15-Mar-2024	748.00	760.00	760.00	760.00	760.00	760.00	760.00	200	1.52	1	200	100.00
FOCUS	EQ	15-Mar-2024	172.10	171.50	175.40	170.50	172.45	171.40	172.00	212222	365.02	3880	146306	68.94
FONEBOX	SM	15-Mar-2024	140.50	152.90	152.90	135.00	144.25	144.25	140.33	28000	39.29	14	26000	92.86
FOODSIN	EQ	15-Mar-2024	140.35	140.50	145.00	131.70	133.00	133.20	138.45	1067206	1477.50	14660	289289	27.11
FORCEMOT	EQ	15-Mar-2024	6095.85	6146.05	6598.85	6146.05	6520.00	6534.65	6407.63	101911	6530.08	15482	41513	40.73
FORTIS	EQ	15-Mar-2024	402.30	400.65	407.00	386.45	388.05	388.85	392.37	1053016	4131.77	49955	592534	56.27
FOSECOIND	EQ	15-Mar-2024	2918.10	2935.00	3040.00	2852.05	2995.00	3006.10	2954.47	7108	210.00	2000	4208	59.20
FRETAIL	BZ	15-Mar-2024	2.50	2.40	2.50	2.40	2.45	2.45	2.42	1073773	25.97	1101	-	-
FROG	SM	15-Mar-2024	140.75	140.00	152.00	140.00	144.50	144.75	145.68	46400	67.60	93	35200	75.86
FSC	BZ	15-Mar-2024	8.45	8.10	8.75	8.05	8.15	8.15	8.08	91782	7.41	195	-	-
FSL	EQ	15-Mar-2024	194.25	192.00	195.50	188.85	194.05	194.30	191.57	1684759	3227.54	25105	785906	46.65
FUSION	EQ	15-Mar-2024	459.50	451.80	485.00	451.80	473.00	476.05	474.28	489290	2320.60	39004	229384	46.88
GABRIEL	EQ	15-Mar-2024	308.05	315.95	316.00	298.05	309.30	307.65	306.40	358314	1097.88	38188	105749	29.51
GAEL	EQ	15-Mar-2024	366.85	184.90	187.05	178.10	179.45	179.90	181.55	1432388	2600.49	31472	446110	31.14
GAIL	EQ	15-Mar-2024	176.10	176.60	176.65	165.55	174.00	173.80	171.01	42241333	72238.63	187081	23518442	55.68
GALAXYSURF	EQ	15-Mar-2024	2301.10	2300.00	2328.45	2268.10	2290.00	2286.05	2298.14	52195	1199.52	9255	39876	76.40
GALLANTT	BE	15-Mar-2024	193.10	193.10	198.40	187.95	194.00	192.45	192.06	19249	36.97	242	-	-
GANDHAR	EQ	15-Mar-2024	221.25	219.30	225.30	217.50	219.00	218.95	220.26	351591	774.43	10568	183193	52.10
GANDHITUBE	EQ	15-Mar-2024	724.85	730.00	740.00	701.10	731.60	728.05	715.02	5037	36.02	1095	2611	51.84
GANECOS	EQ	15-Mar-2024	932.60	935.00	958.35	910.00	950.00	938.15	939.03	72856	684.14	9896	52530	72.10
GANESHBE	EQ	15-Mar-2024	181.05	183.00	183.75	176.30	179.50	178.90	179.68	180177	323.74	10903	62666	34.78
GANESHHOUC	EQ	15-Mar-2024	714.35	727.00	727.00	683.30	695.00	696.45	699.56	74171	518.87	2883	39536	53.30
GANGAFORGE	BE	15-Mar-2024	9.10	8.65	8.65	8.65	8.65	8.65	8.65	197661	17.10	806	-	-
GANGESSECU	EQ	15-Mar-2024	116.80	119.15	119.15	113.90	116.00	116.25	117.47	15128	17.77	640	5830	38.54
GARFIBRES	EQ	15-Mar-2024	3156.75	3198.70	3249.00	3156.15	3249.00	3234.40	3211.76	15766	506.37	6233	8315	52.74
GATECH	BE	15-Mar-2024	1.45	1.40	1.40	1.40	1.40	1.40	1.40	144119	2.02	431	-	-
GATECHDVR	BE	15-Mar-2024	3.50	3.35	3.35	3.35	3.35	3.35	3.35	163677	5.48	347	-	-
GATEWAY	EQ	15-Mar-2024	98.00	97.00	100.50	97.00	100.00	99.60	98.92	419497	414.96	7124	183441	43.73
GEECEE	EQ	15-Mar-2024	257.55	263.95	263.95	250.00	252.30	254.15	254.27	5479	13.93	377	2512	45.85
GEEKAYWIRE	EQ	15-Mar-2024	81.60	83.85	85.65	77.60	83.30	83.40	82.89	328831	272.55	2764	196200	59.67
GENCON	EQ	15-Mar-2024	42.45	43.50	43.90	40.35	40.35	40.50	40.68	159823	65.02	615	130427	81.61
GENESYS	EQ	15-Mar-2024	596.80	593.00	600.00	576.10	581.20	588.05	587.73	269732	1585.29	16749	113312	42.01
GENSOL	EQ	15-Mar-2024	788.45	793.00	814.00	751.00	762.00	761.25	777.07	575651	4473.24	19275	290621	50.49
GENUSPAPER	EQ	15-Mar-2024	20.40	19.35	21.30	19.35	19.65	19.55	19.90	2708496	539.09	7772	683210	25.22
GENUSPOWER	EQ	15-Mar-2024	224.05	222.75	235.25	220.15	225.00	225.00	226.99	722478	1639.96	8616	394448	54.60
GEOJITFSL	EQ	15-Mar-2024	65.70	65.70	67.05	63.75	65.00	64.70	65.16	492731	321.07	3978	204629	41.53
GEPIL	EQ	15-Mar-2024	260.90	257.65	264.70	250.30	255.95	257.75	257.72	249463	642.92	18724	89418	35.84
GESHIP	EQ	15-Mar-2024	969.45	971.95	1000.00	953.00	996.15	996.85	982.72	389973	3832.36	27423	198618	50.93
GET&D	BE	15-Mar-2024	869.55	863.00	877.00	826.10	858.90	858.85	833.98	78300	653.00	2170	-	-
GFLLIMITED	EQ	15-Mar-2024	72.15	73.35	74.75	70.55	73.30	72.70	72.22	155594	112.38	1977	72025	46.29
GHCL	EQ	15-Mar-2024	457.15	458.65	463.45	449.00	449.00	450.05	453.33	220056	997.57	11503	137522	62.49
GHCLTEXTIL	EQ	15-Mar-2024	76.65	77.60	77.60	73.70	75.80	75.80	75.28	623558	469.39	3480	453566	72.74
GICHSGFIN	EQ	15-Mar-2024	196.35	196.90	201.75	192.85	196.00	195.90	195.66	380322	744.12	8376	166648	43.82
GICL	SM	15-Mar-2024	55.45	52.70	52.70	52.70	52.70	52.70	52.70	6000	3.16	2	6000	100.00
GICRE	EQ	15-Mar-2024	338.05	335.95	339.00	315.50	332.00	333.75	326.82	3772573	12329.43	80720	987129	26.17
GILLANDERS	BE	15-Mar-2024	81.10	82.95	83.80	81.15	83.50	83.60	83.35	20808	17.34	70	-	-
GILLETTE	EQ	15-Mar-2024	6371.25	6409.95	6588.00	6317.65	6501.00	6510.95	6454.42	12368	798.28	3852	6085	49.20
GILT5YBEES	EQ	15-Mar-2024	55.07	55.09	55.14	55.06	55.06	55.06	55.08	541933	298.47	813	517636	95.52
GINNIFILA	EQ	15-Mar-2024	31.60	31.65	33.00	30.05	33.00	31.10	30.93	210367	65.07	978	103526	49.21
GIPCL	EQ	15-Mar-2024	165.85	166.80	169.50	159.50	167.85	167.05	164.72	400755	660.11	12711	187407	46.76
GIRIRAJ	ST	15-Mar-2024	461.90	438.80	438.80	438.80	438.80	438.80	438.80	2500	10.97	4	2500	100.00
GKWLIMITED	EQ	15-Mar-2024	1438.35	1505.20	1510.25	1392.55	1406.15	1418.00	1442.81	279	4.03	54	206	73.84
GLAND	EQ	15-Mar-2024	1748.75	1748.00	1811.90	1728.75	1792.00	1790.00	1775.62	170394	3025.55	15557	75795	44.48
GLAXO	EQ	15-Mar-2024	1969.05	1970.90	1983.00	1900.00	1922.00	1926.55	1934.86	207214	4009.30	24797	147350	71.11
GLENMARK	EQ	15-Mar-2024	937.50	937.95	943.85	912.05	927.00	926.50	928.11	1144957	10626.41	49132	565506	49.39
GLFL	BE	15-Mar-2024	10.70	10.50	10.50	10.50	10.50	10.50	10.50	154	0.02	8	-	-
GLOBAL	EQ	15-Mar-2024	234.70	234.70	252.80	225.55	229.00	231.40	238.10	110638	263.43	5810	44308	40.05
GLOBALPET	SM	15-Mar-2024	95.00	94.00	94.00	90.25	93.00	92.40	92.25	19500	17.99	10	16500	84.62
GLOBALVECT	BE	15-Mar-2024	108.50	110.70	112.50	108.50	111.80	110.75	110.93	76039	84.35	83	-	-
GLOBE	BE	15-Mar-2024	4.15	4.10	4.10	4.10	4.10	4.10	4.10	252986	10.37	81	-	-
GLOBUSSPR	EQ	15-Mar-2024	729.15	725.50	738.80	725.05	730.70	732.75	734.15	108340	795.38	5427	80137	73.97
GLS	EQ	15-Mar-2024	722.25	732.00	752.00	715.60	734.10	739.35	735.71	228587	1681.74	8494	162033	70.88
GMBREW	EQ	15-Mar-2024	592.25	598.85	598.85	588.10	590.00	590.50	591.17	24840	146.85	1632	16905	68.06
GMDCLTD	EQ	15-Mar-2024	346.60	344.00	355.65	334.65	349.50	350.55	346.05	2222615	7691.36	41817	635616	28.60
GMMPFAUDLR	EQ	15-Mar-2024	1233.65	1233.70	1262.60	1233.70	1247.65	1248.95	1244.63	159349	1983.30	17557	98816	62.01
GMRINFRA	EQ	15-Mar-2024	78.05	78.00	78.75	74.80	77.30	77.30	76.64	19455715	14910.08	41473	7657841	39.36
GMRP&UI	EQ	15-Mar-2024	42.05	41.85	44.15	41.05	44.15	44.15	43.52	3894848	1695.03	9066	2545767	65.36
GNA	EQ	15-Mar-2024	404.90	402.00	402.70	391.50	395.95	395.75	395.97	49329	195.33	4156	24938	50.55
GNFC	EQ	15-Mar-2024	614.75	613.00	630.90	606.00	626.10	626.50	621.70	1355321	8426.01	39201	412636	30.45
GOACARBON	EQ	15-Mar-2024	697.85	698.00	726.95	692.10	715.50	719.25	711.34	123119	875.80	10267	39326	31.94
GOCLCORP	EQ	15-Mar-2024	411.30	411.30	423.60	405.25	411.10	412.60	413.06	59601	246.19	5997	25359	42.55
GOCOLORS	EQ	15-Mar-2024	1028.40	1026.00	1043.95	1011.40	1028.00	1024.30	1020.25	331316	3380.25	14035	275070	83.02
GODFRYPHLP	EQ	15-Mar-2024	3030.65	3030.45	3084.05	2875.00	2978.00	2942.90	2949.42	190420	5616.29	31512	42128	22.12
GODHA	BE	15-Mar-2024	0.65	0.65	0.65	0.65	0.65	0.65	0.65	417017	2.71	246	-	-
GODREJAGRO	EQ	15-Mar-2024	499.40	495.05	519.50	494.65	510.10	510.70	509.20	178294	907.88	15319	88620	49.70
GODREJCP	EQ	15-Mar-2024	1227.40	1217.00	1223.80	1203.70	1208.65	1212.70	1212.48	1283320	15560.01	55923	1005367	78.34
GODREJIND	EQ	15-Mar-2024	753.05	746.00	770.00	736.20	752.55	759.65	756.89	153566	1162.33	11245	73753	48.03
GODREJPROP	EQ	15-Mar-2024	2169.00	2169.00	2234.20	2157.95	2211.95	2218.25	2201.64	747820	16464.34	54243	203760	27.25
GOENKA	BZ	15-Mar-2024	0.80	0.85	0.85	0.75	0.80	0.80	0.78	126753	0.99	85	-	-
GOKEX	EQ	15-Mar-2024	728.70	728.70	775.20	715.85	767.05	732.40	734.81	1629724	11975.30	41745	1156372	70.96
GOKUL	BE	15-Mar-2024	37.85	37.85	39.50	36.75	38.10	38.90	38.59	75216	29.03	392	-	-
GOKULAGRO	EQ	15-Mar-2024	104.05	104.05	109.00	101.70	106.65	106.00	103.61	224391	232.49	3024	151718	67.61
GOLDBEES	EQ	15-Mar-2024	55.84	55.90	55.90	55.51	55.82	55.73	55.74	4816645	2684.88	24597	3421095	71.03
GOLDCASE	EQ	15-Mar-2024	10.56	10.59	10.82	10.51	10.59	10.57	10.58	376256	39.79	446	365835	97.23
GOLDENTOBC	BZ	15-Mar-2024	49.55	49.00	49.00	47.10	47.50	47.15	47.17	8379	3.95	100	-	-
GOLDETF	EQ	15-Mar-2024	65.08	65.08	65.58	64.90	65.17	65.24	65.12	19215	12.51	511	16561	86.19
GOLDETFADD	EQ	15-Mar-2024	65.19	65.25	65.80	64.21	65.30	65.29	65.22	2711	1.77	74	2156	79.53
GOLDIAM	EQ	15-Mar-2024	177.10	180.00	180.80	171.25	174.70	173.40	175.07	240638	421.29	3324	79758	33.14
GOLDIETF	EQ	15-Mar-2024	57.33	57.67	57.67	57.11	57.39	57.28	57.28	159745	91.50	4132	112540	70.45
GOLDSHARE	EQ	15-Mar-2024	55.95	56.00	56.10	55.75	55.95	55.80	55.85	100831	56.31	506	63271	62.75
GOLDSTAR	SM	15-Mar-2024	15.50	15.20	15.80	15.00	15.80	15.40	15.34	90000	13.80	7	78750	87.50
GOLDTECH	EQ	15-Mar-2024	115.20	116.95	120.95	113.90	120.95	120.95	119.72	41490	49.67	318	33020	79.59
GOODLUCK	EQ	15-Mar-2024	845.15	845.10	861.10	820.10	850.00	837.60	838.53	67297	564.31	7580	32139	47.76
GOPAL	EQ	15-Mar-2024	362.70	373.95	392.85	370.10	375.90	379.15	381.68	1994031	7610.92	32914	453076	22.72
GOYALALUM	BE	15-Mar-2024	9.20	9.20	9.35	8.90	9.30	9.20	9.14	83187	7.60	418	-	-
GOYALSALT	SM	15-Mar-2024	165.00	168.30	171.10	159.00	159.00	159.00	166.36	27000	44.92	9	24000	88.89
GPIL	EQ	15-Mar-2024	692.25	694.60	720.00	680.55	712.15	695.70	695.44	1541456	10719.97	29062	1204107	78.11
GPPL	EQ	15-Mar-2024	184.40	183.80	209.95	178.45	207.00	205.85	196.55	12708758	24979.38	97536	3902822	30.71
GPTHEALTH	EQ	15-Mar-2024	149.20	148.85	150.95	143.90	148.85	148.00	146.56	572486	839.01	8995	245487	42.88
GPTINFRA	EQ	15-Mar-2024	164.85	164.95	168.00	155.20	161.10	163.05	160.72	117510	188.86	11573	46555	39.62
GRANULES	EQ	15-Mar-2024	422.20	424.30	424.85	410.40	418.50	418.95	418.07	716418	2995.12	16933	223604	31.21
GRAPHISAD	SM	15-Mar-2024	51.65	50.10	53.00	50.10	51.15	51.20	51.24	13200	6.76	11	8400	63.64
GRAPHITE	EQ	15-Mar-2024	606.90	605.50	621.85	590.10	614.75	615.70	610.40	1913203	11678.26	50704	268964	14.06
GRASIM	EQ	15-Mar-2024	2196.50	2185.10	2208.90	2165.05	2169.60	2197.10	2195.16	2630480	57743.13	74333	2093958	79.60
GRASIMPP	E1	15-Mar-2024	950.05	945.60	970.50	930.00	961.00	967.25	952.17	132953	1265.94	1027	130588	98.22
GRAVITA	EQ	15-Mar-2024	804.00	810.10	827.05	794.15	806.05	805.65	808.94	138923	1123.81	13963	43296	31.17
GREAVESCOT	EQ	15-Mar-2024	129.95	129.90	132.85	127.75	129.65	130.20	130.32	1922604	2505.44	15062	807293	41.99
GREENCHEF	SM	15-Mar-2024	79.25	80.50	81.30	73.50	77.45	77.05	76.88	60000	46.13	55	52000	86.67
GREENLAM	EQ	15-Mar-2024	469.45	467.05	472.70	457.50	462.90	462.60	463.04	38750	179.43	5119	11609	29.96
GREENPANEL	EQ	15-Mar-2024	320.50	323.90	327.40	315.00	320.00	319.25	320.68	242453	777.49	18745	138240	57.02
GREENPLY	EQ	15-Mar-2024	228.80	228.80	233.45	222.20	230.00	229.10	227.46	354420	806.18	14904	128623	36.29
GREENPOWER	BE	15-Mar-2024	19.75	19.95	20.50	18.80	20.20	20.30	19.51	3476860	678.44	10702	-	-
GRINDWELL	EQ	15-Mar-2024	1898.50	1899.00	1928.70	1876.35	1890.00	1895.05	1903.15	86197	1640.46	8414	37902	43.97
GRINFRA	EQ	15-Mar-2024	1227.55	1232.50	1255.00	1215.00	1239.00	1237.50	1234.98	50985	629.66	4607	20392	40.00
GRMOVER	EQ	15-Mar-2024	124.05	124.95	128.70	117.00	122.00	122.45	120.76	289497	349.61	2617	193077	66.69
GROBTEA	EQ	15-Mar-2024	898.15	885.40	900.00	885.00	885.00	887.70	889.86	94	0.84	22	50	53.19
GRPLTD	EQ	15-Mar-2024	5597.10	5601.05	5848.00	5600.00	5848.00	5828.90	5753.63	396	22.78	164	320	80.81
GRSE	EQ	15-Mar-2024	726.95	732.55	767.45	718.90	761.70	760.75	744.76	994227	7404.57	49644	194294	19.54
GRWRHITECH	EQ	15-Mar-2024	1694.90	1694.95	1711.75	1628.90	1660.00	1645.40	1659.25	30205	501.18	5254	17600	58.27
GSEC10IETF	EQ	15-Mar-2024	228.00	227.90	228.10	227.40	228.10	228.10	227.97	1509	3.44	8	1508	99.93
GSEC10YEAR	EQ	15-Mar-2024	25.80	25.80	26.10	25.50	25.85	25.84	25.77	4119	1.06	46	2900	70.41
GSEC5IETF	EQ	15-Mar-2024	55.49	55.50	55.50	55.10	55.10	55.10	55.33	119	0.07	16	61	51.26
GSFC	EQ	15-Mar-2024	197.00	196.70	213.90	190.85	212.20	208.65	201.18	6104596	12281.36	54511	2648360	43.38
GSLSU	EQ	15-Mar-2024	235.65	239.70	245.35	227.25	234.00	234.50	234.60	132186	310.11	2850	75885	57.41
GSPL	EQ	15-Mar-2024	346.55	349.20	352.00	335.10	338.00	339.10	341.69	957091	3270.29	31084	487604	50.95
GSS	BE	15-Mar-2024	132.95	135.75	135.75	127.00	132.00	131.35	131.39	35851	47.10	256	-	-
GSTL	SM	15-Mar-2024	50.00	52.05	52.50	49.00	51.00	50.05	51.09	78000	39.85	36	67000	85.90
GTECJAINX	BE	15-Mar-2024	75.20	75.20	78.95	72.15	72.30	72.30	75.54	365	0.28	20	-	-
GTL	BE	15-Mar-2024	11.65	11.30	11.80	11.10	11.10	11.10	11.18	314053	35.11	1180	-	-
GTLINFRA	EQ	15-Mar-2024	1.75	1.70	1.80	1.70	1.75	1.70	1.72	151628995	2603.63	23441	64951337	42.84
GTPL	EQ	15-Mar-2024	166.25	166.40	174.20	162.80	169.60	164.10	166.68	74335	123.90	5794	20473	27.54
GUFICBIO	EQ	15-Mar-2024	290.65	291.00	305.70	277.65	292.00	288.35	288.99	331849	959.01	15841	139981	42.18
GUJALKALI	EQ	15-Mar-2024	698.65	701.00	714.00	682.65	700.15	701.25	699.01	71265	498.15	8825	24400	34.24
GUJAPOLLO	BE	15-Mar-2024	243.85	242.00	246.65	239.00	240.45	241.20	240.78	8297	19.98	86	-	-
GUJGASLTD	EQ	15-Mar-2024	537.30	537.30	546.95	528.55	544.00	543.15	539.90	902983	4875.16	24155	385004	42.64
GUJRAFFIA	BE	15-Mar-2024	50.50	49.50	49.50	49.50	49.50	49.50	49.50	18	0.01	2	-	-
GULFOILLUB	EQ	15-Mar-2024	896.80	899.80	929.45	880.00	905.00	899.35	903.15	166734	1505.86	17708	61067	36.63
GULFPETRO	EQ	15-Mar-2024	64.45	64.45	67.00	61.00	64.30	64.45	63.56	600726	381.80	5936	186040	30.97
GULPOLY	EQ	15-Mar-2024	170.05	170.70	180.00	165.55	169.00	172.15	169.71	189139	320.99	7059	88110	46.58
GVKPIL	BE	15-Mar-2024	10.40	10.80	10.80	9.90	10.30	10.20	10.10	1913256	193.28	5057	-	-
GVPTECH	BE	15-Mar-2024	11.50	11.50	11.70	11.30	11.30	11.30	11.40	40494	4.62	131	-	-
HAL	EQ	15-Mar-2024	3165.95	3164.95	3182.55	3006.00	3099.75	3099.10	3076.98	2864705	88146.37	171823	1207302	42.14
HAPPSTMNDS	EQ	15-Mar-2024	801.85	801.85	816.00	785.00	793.00	792.60	799.01	299912	2396.34	22671	158211	52.75
HAPPYFORGE	EQ	15-Mar-2024	826.45	826.45	840.00	822.75	832.00	832.00	831.62	71487	594.50	5147	50429	70.54
HARDWYN	EQ	15-Mar-2024	33.20	33.50	33.90	32.20	33.60	33.45	33.18	472258	156.68	2640	142651	30.21
HARIOMPIPE	EQ	15-Mar-2024	472.25	468.00	477.95	464.35	470.00	470.05	473.24	32027	151.56	4353	16567	51.73
HARRMALAYA	EQ	15-Mar-2024	159.65	162.70	162.70	153.20	159.70	158.65	156.77	33150	51.97	1110	17398	52.48
HARSHA	EQ	15-Mar-2024	381.65	380.25	392.25	374.05	389.00	387.00	383.94	63661	244.42	5175	34706	54.52
HATHWAY	EQ	15-Mar-2024	20.20	20.00	20.85	19.90	20.40	20.35	20.32	10001330	2031.89	13548	2510256	25.10
HATSUN	EQ	15-Mar-2024	1141.85	1140.00	1140.00	1111.15	1137.75	1135.35	1133.73	7384	83.71	2194	4456	60.35
HAVELLS	EQ	15-Mar-2024	1516.95	1514.85	1520.30	1476.05	1487.00	1482.30	1489.75	1050296	15646.74	43189	584541	55.65
HAVISHA	BE	15-Mar-2024	2.20	2.30	2.30	2.10	2.30	2.30	2.25	117963	2.66	96	-	-
HBLPOWER	EQ	15-Mar-2024	438.75	439.00	478.40	428.55	475.00	472.55	464.45	5651645	26249.11	106113	3405379	60.25
HBSL	BE	15-Mar-2024	82.50	80.85	82.45	80.85	82.45	82.45	81.54	3014	2.46	14	-	-
HCC	EQ	15-Mar-2024	35.20	34.05	35.80	33.10	34.90	34.80	34.31	16778218	5756.91	25443	7654428	45.62
HCG	EQ	15-Mar-2024	329.85	332.80	345.00	326.70	341.00	341.30	334.19	143226	478.65	8350	91187	63.67
HCL-INSYS	EQ	15-Mar-2024	15.30	16.05	16.05	16.05	16.05	16.05	16.05	174517	28.01	285	174512	100.00
HCLTECH	EQ	15-Mar-2024	1679.25	1677.00	1677.00	1642.85	1648.60	1647.30	1651.84	3931561	64943.01	173447	2713514	69.02
HDFCAMC	EQ	15-Mar-2024	3755.05	3750.00	3831.45	3680.00	3824.00	3818.65	3786.02	639465	24210.24	48351	370452	57.93
HDFCBANK	EQ	15-Mar-2024	1455.45	1450.00	1459.30	1442.25	1454.70	1452.65	1452.16	71806902	1042752.33	423259	50794310	70.74
HDFCBSE500	EQ	15-Mar-2024	31.92	32.35	32.35	31.44	31.80	31.79	31.85	42014	13.38	324	22051	52.48
HDFCGOLD	EQ	15-Mar-2024	57.30	57.30	57.50	57.12	57.40	57.39	57.39	580020	332.85	1650	468305	80.74
HDFCGROWTH	EQ	15-Mar-2024	114.07	112.40	114.00	112.40	113.17	113.89	113.15	1157	1.31	59	682	58.95
HDFCLIFE	EQ	15-Mar-2024	622.25	620.00	634.80	611.30	631.80	632.35	629.06	4896049	30799.32	96338	2744555	56.06
HDFCLIQUID	EQ	15-Mar-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	999.99	301	3.01	5	251	83.39
HDFCLOWVOL	EQ	15-Mar-2024	18.22	18.22	18.61	17.99	18.54	18.14	18.13	12319	2.23	159	11826	96.00
HDFCMID150	EQ	15-Mar-2024	17.40	17.40	17.49	17.11	17.36	17.35	17.24	135380	23.34	1324	105715	78.09
HDFCMOMENT	EQ	15-Mar-2024	30.14	30.15	30.74	29.22	29.87	29.75	29.55	281202	83.10	2108	208757	74.24
HDFCNEXT50	EQ	15-Mar-2024	58.86	58.86	61.70	57.71	58.10	58.35	58.92	8913	5.25	287	5660	63.50
HDFCNIF100	EQ	15-Mar-2024	22.85	22.85	23.31	22.69	22.85	22.80	22.79	9925	2.26	274	8278	83.41
HDFCNIFBAN	EQ	15-Mar-2024	47.38	47.88	47.88	46.88	47.15	47.18	47.23	28928	13.66	194	26620	92.02
HDFCNIFIT	EQ	15-Mar-2024	38.35	38.18	38.24	37.53	38.20	38.22	38.06	16412	6.25	91	11313	68.93
HDFCNIFTY	EQ	15-Mar-2024	242.80	244.49	244.50	240.16	241.65	241.51	241.10	34491	83.16	578	27697	80.30
HDFCPSUBK	EQ	15-Mar-2024	67.96	68.67	68.68	66.00	67.98	67.63	67.14	28957	19.44	315	13960	48.21
HDFCPVTBAN	EQ	15-Mar-2024	23.41	23.40	23.58	23.23	23.54	23.49	23.39	31028	7.26	202	19950	64.30
HDFCQUAL	EQ	15-Mar-2024	51.65	52.00	52.18	51.16	51.44	51.47	51.35	1376	0.71	68	1206	87.65
HDFCSENSEX	EQ	15-Mar-2024	80.68	80.57	81.18	79.48	80.23	80.27	80.28	7965	6.39	268	7417	93.12
HDFCSILVER	EQ	15-Mar-2024	72.29	72.48	72.50	72.24	72.43	72.40	72.38	166186	120.28	625	142830	85.95
HDFCSML250	EQ	15-Mar-2024	139.69	143.20	143.20	137.33	139.89	139.86	139.11	506297	704.30	7388	396484	78.31
HDFCVALUE	EQ	15-Mar-2024	130.12	134.00	134.00	125.30	127.90	127.11	126.69	25171	31.89	549	18931	75.21
HEADSUP	EQ	15-Mar-2024	13.35	13.55	13.95	13.15	13.15	13.30	13.59	59195	8.04	834	46485	78.53
HEALTHADD	EQ	15-Mar-2024	118.52	117.91	117.91	116.30	117.46	117.12	116.73	277	0.32	20	170	61.37
HEALTHIETF	EQ	15-Mar-2024	119.84	119.84	122.18	118.31	119.00	119.12	119.00	13322	15.85	328	7982	59.92
HEALTHY	EQ	15-Mar-2024	12.05	12.06	12.10	11.85	11.99	11.96	11.95	174506	20.85	2117	120225	68.89
HECPROJECT	BE	15-Mar-2024	73.00	74.95	76.65	74.95	75.20	75.20	75.58	2259	1.71	42	-	-
HEG	EQ	15-Mar-2024	1813.85	1804.05	1901.00	1785.25	1890.00	1882.15	1849.27	966266	17868.83	57588	197900	20.48
HEIDELBERG	EQ	15-Mar-2024	192.80	194.80	194.80	189.95	192.30	193.25	191.62	320487	614.13	5197	204268	63.74
HEMIPROP	EQ	15-Mar-2024	187.45	187.00	196.90	181.30	195.00	194.40	189.24	1466588	2775.40	32902	580657	39.59
HERANBA	EQ	15-Mar-2024	309.35	315.00	320.70	296.60	307.80	307.05	307.22	129743	398.59	8933	65190	50.25
HERCULES	EQ	15-Mar-2024	502.35	499.75	518.00	475.90	513.00	511.95	504.05	427918	2156.92	29081	87163	20.37
HERITGFOOD	EQ	15-Mar-2024	322.70	322.95	330.50	317.00	329.50	328.20	323.43	264347	854.98	10213	110018	41.62
HEROMOTOCO	EQ	15-Mar-2024	4675.30	4655.00	4680.85	4500.65	4571.00	4585.30	4572.99	1278695	58474.64	78397	726390	56.81
HESTERBIO	EQ	15-Mar-2024	1335.15	1335.20	1349.90	1327.05	1340.00	1341.80	1342.35	9258	124.27	836	7910	85.44
HEUBACHIND	EQ	15-Mar-2024	433.80	435.55	444.40	413.00	436.10	433.40	424.73	164404	698.27	14476	96410	58.64
HEXATRADEX	EQ	15-Mar-2024	152.80	155.75	155.75	149.55	154.40	152.20	151.32	1860	2.81	77	944	50.75
HFCL	EQ	15-Mar-2024	90.65	89.95	92.95	87.30	90.50	90.10	89.78	23353125	20967.51	61085	3312571	14.18
HGINFRA	EQ	15-Mar-2024	913.65	914.95	918.00	888.05	890.00	889.90	900.02	75916	683.26	7408	42342	55.77
HGS	EQ	15-Mar-2024	797.90	795.10	810.80	783.00	788.05	790.00	793.92	44445	352.86	4672	23282	52.38
HIGREEN	SM	15-Mar-2024	155.50	156.00	165.00	156.00	165.00	162.95	162.04	78400	127.04	34	65600	83.67
HIKAL	EQ	15-Mar-2024	274.70	274.20	274.55	265.00	267.30	269.20	268.39	144434	387.65	6316	80963	56.06
HIL	EQ	15-Mar-2024	2784.60	2775.00	2822.40	2688.05	2720.00	2759.45	2747.13	12202	335.20	2339	6986	57.25
HILTON	EQ	15-Mar-2024	110.40	110.40	116.35	107.50	111.35	112.05	112.05	273690	306.66	2527	130453	47.66
HIMATSEIDE	EQ	15-Mar-2024	123.80	124.70	126.65	120.05	122.75	122.60	122.55	402609	493.41	6099	193430	48.04
HINDALCO	EQ	15-Mar-2024	525.25	522.00	534.05	517.50	531.35	532.55	527.57	8467660	44672.72	112047	5517862	65.16
HINDCOMPOS	EQ	15-Mar-2024	402.15	395.00	409.95	395.00	400.20	404.40	401.76	6586	26.46	548	3922	59.55
HINDCON	BE	15-Mar-2024	50.00	49.00	49.00	49.00	49.00	49.00	49.00	60076	29.44	248	-	-
HINDCOPPER	EQ	15-Mar-2024	262.70	262.00	275.60	255.75	269.60	271.15	268.04	39164127	104976.10	201226	14702323	37.54
HINDMOTORS	EQ	15-Mar-2024	16.70	17.25	17.85	16.35	16.45	16.60	16.81	721795	121.34	3843	375501	52.02
HINDOILEXP	EQ	15-Mar-2024	165.70	164.80	168.70	161.10	164.40	164.20	164.39	1031465	1695.59	19034	384115	37.24
HINDPETRO	EQ	15-Mar-2024	500.10	489.85	489.85	451.15	468.30	468.85	466.37	31713010	147899.77	340235	9320963	29.39
HINDUNILVR	EQ	15-Mar-2024	2334.60	2330.05	2336.95	2315.90	2327.70	2327.70	2325.30	2751403	63978.26	120477	2100807	76.35
HINDWAREAP	EQ	15-Mar-2024	336.50	336.50	349.70	331.75	344.00	344.90	338.70	474685	1607.74	13465	381196	80.31
HINDZINC	EQ	15-Mar-2024	304.20	304.00	304.00	284.60	288.80	289.40	292.12	3154634	9215.31	80002	2234625	70.84
HIRECT	EQ	15-Mar-2024	569.50	551.00	597.95	551.00	590.00	592.15	578.91	55936	323.82	2348	25494	45.58
HISARMETAL	EQ	15-Mar-2024	173.40	175.90	176.45	169.05	171.35	171.20	172.05	6256	10.76	300	4801	76.74
HITECH	EQ	15-Mar-2024	118.95	120.00	122.25	113.40	118.80	119.00	117.44	1569999	1843.84	11384	839678	53.48
HITECHCORP	EQ	15-Mar-2024	196.50	200.00	200.00	195.00	198.10	198.65	197.48	22804	45.03	556	17463	76.58
HITECHGEAR	EQ	15-Mar-2024	474.55	471.00	484.40	459.55	478.00	474.75	472.52	46866	221.45	6047	13372	28.53
HLEGLAS	EQ	15-Mar-2024	449.70	448.10	456.30	436.80	441.45	439.45	443.75	97770	433.85	11569	48379	49.48
HLVLTD	EQ	15-Mar-2024	23.25	23.15	23.85	22.55	22.90	22.90	23.01	2103707	484.10	6019	1279041	60.80
HMAAGRO	EQ	15-Mar-2024	52.25	52.40	54.30	50.70	52.40	51.95	52.03	444663	231.37	3934	268154	60.30
HMT	BZ	15-Mar-2024	46.70	48.00	48.90	46.90	48.00	48.00	47.46	24353	11.56	172	-	-
HMVL	EQ	15-Mar-2024	92.90	92.40	93.90	89.35	92.20	92.70	91.65	70436	64.55	1455	36888	52.37
HNDFDS	EQ	15-Mar-2024	481.85	481.90	493.35	481.90	486.00	485.35	486.69	69260	337.08	6590	38144	55.07
HNGSNGBEES	EQ	15-Mar-2024	252.16	251.89	254.79	248.67	254.00	253.70	251.98	200979	506.43	2280	113693	56.57
HOMEFIRST	EQ	15-Mar-2024	815.40	817.45	836.55	811.55	822.50	823.25	826.60	173997	1438.25	17851	116028	66.68
HONASA	EQ	15-Mar-2024	383.95	386.90	389.00	377.10	379.00	379.30	379.25	583902	2214.46	18029	465308	79.69
HONAUT	EQ	15-Mar-2024	36790.25	36700.00	39050.00	36330.25	37850.00	38241.00	37265.50	10358	3859.96	4911	6009	58.01
HONDAPOWER	EQ	15-Mar-2024	2250.55	2261.85	2261.85	2200.00	2209.00	2207.60	2211.45	6806	150.51	1856	3770	55.39
HOVS	BE	15-Mar-2024	54.10	54.10	55.00	51.65	52.25	52.70	52.41	21745	11.40	136	-	-
HPAL	EQ	15-Mar-2024	97.75	97.00	101.95	96.85	99.00	99.10	98.81	270832	267.61	4278	120204	44.38
HPIL	BE	15-Mar-2024	126.25	120.20	131.75	120.20	131.40	131.40	127.82	1461	1.87	44	-	-
HPL	EQ	15-Mar-2024	303.45	302.00	318.30	294.20	303.00	299.95	304.55	365223	1112.28	8828	152765	41.83
HRHNEXT	SM	15-Mar-2024	31.95	31.55	33.30	31.55	33.30	33.30	32.36	18000	5.82	6	15000	83.33
HSCL	BE	15-Mar-2024	300.60	312.00	315.60	301.25	315.60	315.25	311.52	1069686	3332.25	10264	-	-
HTMEDIA	EQ	15-Mar-2024	25.75	25.50	25.90	24.65	25.30	25.30	25.21	942044	237.47	2685	496519	52.71
HUBTOWN	BE	15-Mar-2024	122.35	122.45	126.00	116.30	126.00	121.25	119.72	153100	183.29	437	-	-
HUDCO	EQ	15-Mar-2024	180.55	175.00	192.10	169.10	187.55	188.80	184.14	42797939	78807.66	126244	23387636	54.65
HUDCO	N2	15-Mar-2024	1082.99	1082.99	1082.99	1082.99	1082.99	1082.99	1082.99	10	0.11	1	10	100.00
HUDCO	N5	15-Mar-2024	1076.00	1076.05	1076.05	1072.01	1073.11	1073.11	1074.63	588	6.32	8	539	91.67
HUDCO	N8	15-Mar-2024	1128.00	1131.50	1131.50	1125.20	1125.20	1125.20	1125.22	449	5.05	5	425	94.65
HUDCO	N9	15-Mar-2024	1152.78	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	1	0.01	1	1	100.00
HUDCO	ND	15-Mar-2024	1165.71	1167.70	1167.70	1166.00	1166.00	1166.00	1166.08	207	2.41	3	207	100.00
HUHTAMAKI	EQ	15-Mar-2024	308.60	311.35	319.40	301.50	311.65	313.30	311.42	119282	371.47	10500	36174	30.33
HYBRIDFIN	BE	15-Mar-2024	9.00	9.00	9.45	8.70	8.75	9.05	9.21	3902	0.36	28	-	-
IBLFL	SM	15-Mar-2024	48.55	48.00	48.20	45.25	46.25	45.90	46.63	114000	53.16	57	86000	75.44
IBREALEST	EQ	15-Mar-2024	106.15	106.05	117.80	105.25	116.00	116.80	112.67	39274993	44252.42	114169	10621769	27.04
IBUCCREDIT	NB	15-Mar-2024	900.00	949.00	949.00	900.00	900.00	900.00	909.14	59	0.54	2	59	100.00
IBUCCREDIT	NM	15-Mar-2024	855.00	930.00	930.00	930.00	930.00	930.00	930.00	251	2.33	8	251	100.00
IBULHSGFIN	AI	15-Mar-2024	889.90	870.00	870.00	850.00	869.95	869.95	864.97	16	0.14	5	16	100.00
IBULHSGFIN	AT	15-Mar-2024	1009.78	1020.00	1020.00	1020.00		1020.00	1020.00	45	0.46	1	45	100.00
IBULHSGFIN	EQ	15-Mar-2024	169.25	169.00	172.40	165.10	169.60	169.70	168.59	11215285	18907.80	59621	4377879	39.03
IBULHSGFIN	N9	15-Mar-2024	969.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	NA	15-Mar-2024	970.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
IBULHSGFIN	NC	15-Mar-2024	979.80	960.20	960.20	960.20	960.20	960.20	960.20	39	0.37	2	39	100.00
IBULHSGFIN	NE	15-Mar-2024	943.80	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	NN	15-Mar-2024	1020.00	1015.00	1029.00	1015.00	1029.00	1029.00	1015.45	310	3.15	10	310	100.00
IBULHSGFIN	NO	15-Mar-2024	1220.55	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	1	50	100.00
IBULHSGFIN	NT	15-Mar-2024	930.00	930.00	930.00	930.00		930.00	930.00	5	0.05	1	5	100.00
IBULHSGFIN	Y8	15-Mar-2024	992.70	991.80	991.80	991.80	991.80	991.80	991.80	12	0.12	1	12	100.00
IBULHSGFIN	YC	15-Mar-2024	950.00	963.00	963.00	963.00	963.00	963.00	963.00	10	0.10	2	0	0.00
IBULHSGFIN	YK	15-Mar-2024	999.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	YT	15-Mar-2024	948.90	900.30	930.00	811.05		930.00	886.60	68	0.60	7	50	73.53
IBULHSGFIN	YV	15-Mar-2024	1015.10	1015.10	1015.10	1015.10	1015.10	1015.10	1015.10	1	0.01	1	1	100.00
IBULHSGFIN	Z5	15-Mar-2024	980.00	957.00	957.00	957.00	957.00	957.00	957.00	81	0.78	2	81	100.00
IBULHSGFIN	Z9	15-Mar-2024	917.78	944.80	949.50	944.80	949.50	949.50	946.68	20	0.19	3	20	100.00
IBULHSGFIN	ZF	15-Mar-2024	984.00	984.00	984.00	984.00	984.00	984.00	984.00	5	0.05	1	5	100.00
IBULHSGFIN	ZK	15-Mar-2024	960.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	13	0.14	2	13	100.00
IBULHSGFIN	ZL	15-Mar-2024	901.00	935.00	935.00	935.00	935.00	935.00	935.00	212	1.98	4	212	100.00
IBULPP	E1	15-Mar-2024	84.45	84.00	87.40	80.60	84.90	85.85	84.61	2116389	1790.60	4209	1607586	75.96
ICDSLTD	BE	15-Mar-2024	42.65	41.80	41.80	41.80	41.80	41.80	41.80	135	0.06	4	-	-
ICEMAKE	EQ	15-Mar-2024	454.15	456.50	457.90	437.10	447.00	444.30	446.33	52385	233.81	5730	27646	52.77
ICICIB22	EQ	15-Mar-2024	99.02	102.00	102.00	95.32	97.48	97.27	96.95	1339498	1298.61	10984	1009130	75.34
ICICIBANK	EQ	15-Mar-2024	1083.60	1072.00	1086.25	1070.00	1073.90	1080.35	1080.17	66192734	714997.18	347312	49077479	74.14
ICICIGI	EQ	15-Mar-2024	1661.90	1633.05	1688.75	1633.05	1650.00	1651.35	1651.92	484001	7995.29	43055	344180	71.11
ICICIPRULI	EQ	15-Mar-2024	572.70	572.80	579.00	563.00	568.00	567.75	567.61	2356414	13375.18	21731	1772073	75.20
ICIL	EQ	15-Mar-2024	320.45	325.00	332.00	310.00	323.70	326.95	323.27	477753	1544.42	23716	205408	42.99
ICRA	EQ	15-Mar-2024	5478.60	5407.75	5492.25	5350.00	5399.95	5407.25	5439.62	2232	121.41	783	1397	62.59
IDBI	EQ	15-Mar-2024	79.65	79.45	85.95	76.75	83.90	84.20	81.24	17250245	14013.97	41388	7255321	42.06
IDEA	EQ	15-Mar-2024	13.10	13.15	13.30	12.75	13.15	13.15	13.01	315084932	40998.81	116551	42841550	13.60
IDEAFORGE	EQ	15-Mar-2024	716.55	715.00	727.00	704.00	717.00	712.65	712.95	176839	1260.78	13624	66180	37.42
IDFC	EQ	15-Mar-2024	110.60	110.60	111.50	108.50	111.35	110.75	110.12	12496148	13760.40	52124	7533234	60.28
IDFCFIRSTB	EQ	15-Mar-2024	78.45	78.10	79.30	77.20	78.70	78.70	78.29	23691683	18548.12	66853	8234931	34.76
IDFNIFTYET	EQ	15-Mar-2024	238.73	243.50	243.50	235.53	237.96	237.87	237.42	319	0.76	42	310	97.18
IEL	EQ	15-Mar-2024	10.75	11.10	11.25	10.30	11.00	10.70	11.06	485703	53.72	1619	271747	55.95
IEX	EQ	15-Mar-2024	137.20	137.65	138.25	133.40	136.85	136.85	135.75	6291607	8540.92	41336	1968424	31.29
IFBAGRO	EQ	15-Mar-2024	424.95	425.05	441.95	422.10	429.80	427.75	429.72	7944	34.14	699	3823	48.12
IFBIND	EQ	15-Mar-2024	1384.10	1386.00	1425.00	1317.10	1340.00	1332.20	1355.79	36496	494.81	6918	15450	42.33
IFCI	EQ	15-Mar-2024	39.50	40.40	41.35	37.80	39.15	39.05	39.24	14572171	5718.22	30614	6489769	44.54
IFCI	NH	15-Mar-2024	1020.00	1020.00	1020.00	1017.51	1018.75	1018.94	1018.99	1665	16.97	19	1665	100.00
IFCI	NL	15-Mar-2024	1004.00	1003.00	1017.00	1003.00	1004.00	1004.00	1004.92	274	2.75	11	257	93.80
IFGLEXPOR	EQ	15-Mar-2024	505.10	504.75	513.45	490.00	496.00	496.25	497.99	10582	52.70	1384	6285	59.39
IGARASHI	EQ	15-Mar-2024	431.85	431.85	442.20	416.35	426.00	425.40	426.18	72716	309.90	5406	48893	67.24
IGL	EQ	15-Mar-2024	410.90	410.90	414.00	404.00	410.55	412.55	409.05	2072597	8477.97	38270	1162623	56.09
IGPL	EQ	15-Mar-2024	419.90	420.00	430.80	414.35	422.00	419.00	421.24	41500	174.81	7621	15783	38.03
IIFCL	N4	15-Mar-2024	1283.99	1283.99	1283.99	1283.99	1283.99	1283.99	1283.99	400	5.14	1	400	100.00
IIFL	EQ	15-Mar-2024	370.55	369.10	376.80	360.00	369.35	367.70	366.81	1217784	4466.98	19903	663486	54.48
IIFL	N7	15-Mar-2024	980.00	1174.00	1174.00	980.00	980.00	982.00	1129.00	120	1.35	6	110	91.67
IIFL	NE	15-Mar-2024	948.99	965.00	965.00	965.00	965.00	965.00	965.00	186	1.79	2	186	100.00
IIFL	NF	15-Mar-2024	935.54	935.00	935.00	929.98	929.98	930.83	932.97	432	4.03	27	432	100.00
IIFL	NG	15-Mar-2024	1160.00	1160.00	1160.50	1160.00	1160.50	1160.50	1160.09	457	5.30	3	457	100.00
IIFL	NL	15-Mar-2024	926.87	926.00	926.00	922.50	926.00	925.84	925.55	1644	15.22	24	1545	93.98
IIFL	NM	15-Mar-2024	980.00	980.00	980.00	949.00	979.00	955.12	967.16	310	3.00	13	310	100.00
IIFL	NO	15-Mar-2024	990.00	932.20	980.00	932.20	980.00	965.71	955.21	1112	10.62	31	845	75.99
IIFL	NP	15-Mar-2024	1035.25	1035.25	1035.25	1035.25	1035.25	1035.25	1035.25	25	0.26	1	25	100.00
IIFL	NQ	15-Mar-2024	951.00	941.00	941.00	941.00	941.00	941.00	941.00	25	0.24	1	25	100.00
IIFL	NS	15-Mar-2024	903.00	906.15	906.15	906.15	906.15	906.15	906.15	65	0.59	3	65	100.00
IIFL	NV	15-Mar-2024	1013.70	1000.00	1007.50	1000.00	1006.00	1006.08	1006.13	552	5.55	16	513	92.93
IIFLSEC	EQ	15-Mar-2024	120.70	115.95	121.80	113.65	117.25	117.45	116.90	845182	987.98	10773	382456	45.25
IIHFL	N4	15-Mar-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	150	1.47	6	150	100.00
IIHFL	N5	15-Mar-2024	933.09	936.00	936.00	928.00	931.00	929.81	932.78	574	5.35	21	574	100.00
IIHFL	N7	15-Mar-2024	980.00	980.00	985.00	976.50	976.60	976.60	977.37	273	2.67	5	273	100.00
IIHFL	N8	15-Mar-2024	1139.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	44	0.50	6	44	100.00
IIHFL	N9	15-Mar-2024	947.90	917.90	917.90	915.92	915.92	915.92	917.43	67	0.61	3	51	76.12
IITL	EQ	15-Mar-2024	201.15	196.05	203.90	193.00	194.20	196.55	194.60	1587	3.09	48	1393	87.78
IKIO	EQ	15-Mar-2024	290.30	290.50	293.65	286.55	288.30	289.40	290.51	225192	654.20	8417	111523	49.52
IL&FSENGG	BZ	15-Mar-2024	33.85	33.50	34.15	32.15	32.15	32.15	32.24	24029	7.75	72	-	-
IL&FSTRANS	BZ	15-Mar-2024	4.50	4.55	4.55	4.55	4.55	4.55	4.55	61825	2.81	50	-	-
IMAGICAA	EQ	15-Mar-2024	76.25	75.00	78.60	72.00	74.50	74.55	75.15	3031510	2278.12	11501	672046	22.17
IMFA	EQ	15-Mar-2024	565.30	561.50	572.20	538.50	556.00	557.15	551.56	107107	590.76	8957	47310	44.17
IMPAL	EQ	15-Mar-2024	989.45	1000.00	1041.25	972.15	1000.00	994.80	1004.22	3130	31.43	650	1440	46.01
IMPEXFERRO	BE	15-Mar-2024	4.25	4.20	4.20	4.20	4.20	4.20	4.20	861	0.04	12	-	-
INCREDIBLE	BE	15-Mar-2024	38.50	37.50	37.95	36.60	37.85	37.65	37.00	11438	4.23	58	-	-
INDBANK	EQ	15-Mar-2024	44.80	45.45	45.75	42.00	43.60	43.95	43.38	233929	101.48	2014	109367	46.75
INDHOTEL	EQ	15-Mar-2024	565.35	565.00	565.90	549.95	562.90	562.30	560.67	3026811	16970.44	59605	1714995	56.66
INDIACEM	EQ	15-Mar-2024	204.20	205.25	207.00	199.20	205.85	205.00	203.26	2175665	4422.21	20893	554653	25.49
INDIAGLYCO	EQ	15-Mar-2024	778.85	782.75	794.35	764.70	774.00	776.30	777.60	62957	489.55	6442	25976	41.26
INDIAMART	EQ	15-Mar-2024	2615.10	2612.00	2661.80	2599.25	2629.90	2627.80	2635.94	139841	3686.12	22983	40957	29.29
INDIANB	EQ	15-Mar-2024	491.60	495.40	517.90	488.30	504.60	509.30	505.04	7785364	39319.47	119875	4690264	60.24
INDIANCARD	EQ	15-Mar-2024	243.00	248.70	250.00	236.70	239.90	238.60	242.31	10712	25.96	423	6712	62.66
INDIANHUME	EQ	15-Mar-2024	274.05	274.00	284.80	260.00	278.00	278.85	273.35	631098	1725.12	31947	122312	19.38
INDIASHLTR	EQ	15-Mar-2024	564.20	565.00	575.90	551.00	569.00	567.15	563.10	32994	185.79	4764	15237	46.18
INDIFRA	SM	15-Mar-2024	36.00	43.00	43.00	35.00	35.15	35.10	36.28	90000	32.65	20	86000	95.56
INDIGO	EQ	15-Mar-2024	3176.60	3176.60	3215.90	3135.00	3173.95	3203.10	3189.14	2268294	72339.00	103580	1544828	68.11
INDIGOPNTS	EQ	15-Mar-2024	1329.00	1344.95	1360.95	1329.45	1344.00	1341.45	1347.02	38234	515.02	5626	14964	39.14
INDIGRID	IV	15-Mar-2024	131.00	131.40	131.87	130.30	131.50	130.98	130.98	419169	549.04	2262	393155	93.79
INDIGRID	NF	15-Mar-2024	1000.00	1012.00	1012.00	1001.00	1001.00	1001.00	1002.65	200	2.01	2	200	100.00
INDIGRID	NJ	15-Mar-2024	1064.99	1065.00	1065.00	1063.41	1063.51	1063.80	1064.03	1115	11.86	37	1015	91.03
INDIGRID	NL	15-Mar-2024	998.00	998.00	998.00	998.00	998.00	998.00	998.00	32	0.32	1	32	100.00
INDNIPPON	EQ	15-Mar-2024	625.90	633.10	642.55	619.20	632.50	633.85	632.68	28604	180.97	3965	12113	42.35
INDOAMIN	EQ	15-Mar-2024	111.95	110.95	114.65	106.60	110.95	110.25	109.78	262109	287.74	4408	149428	57.01
INDOBORAX	EQ	15-Mar-2024	157.65	158.30	160.95	154.50	155.35	156.95	156.60	48665	76.21	3503	31468	64.66
INDOCO	EQ	15-Mar-2024	333.50	330.30	339.45	324.85	326.00	325.95	329.47	52238	172.11	5613	31292	59.90
INDORAMA	EQ	15-Mar-2024	41.65	41.45	42.00	40.55	40.90	40.90	40.99	282154	115.65	2208	129850	46.02
INDOSTAR	EQ	15-Mar-2024	194.65	201.00	201.00	193.10	195.15	195.50	196.44	72086	141.60	922	52918	73.41
INDOTECH	EQ	15-Mar-2024	886.00	852.00	950.95	852.00	930.00	932.55	911.42	17070	155.58	3415	8460	49.56
INDOTHAI	BE	15-Mar-2024	294.65	299.55	300.00	287.80	300.00	300.00	296.89	2811	8.35	54	-	-
INDOWIND	BE	15-Mar-2024	20.90	19.85	21.90	19.85	21.90	21.90	20.31	420580	85.43	1499	-	-
INDRAMEDCO	EQ	15-Mar-2024	168.65	172.35	175.40	165.50	173.00	173.10	172.32	123069	212.07	1524	88831	72.18
INDSWFTLAB	EQ	15-Mar-2024	103.00	103.00	105.70	101.10	104.00	104.05	103.54	209725	217.16	2989	129395	61.70
INDSWFTLTD	EQ	15-Mar-2024	16.30	16.95	17.90	16.00	17.90	17.90	17.56	123266	21.65	680	80468	65.28
INDTERRAIN	EQ	15-Mar-2024	72.90	73.25	75.85	71.55	72.50	73.35	73.90	347330	256.68	2493	87881	25.30
INDUSINDBK	EQ	15-Mar-2024	1476.75	1474.00	1489.50	1456.70	1480.55	1484.35	1477.26	2985042	44096.79	117252	1462309	48.99
INDUSTOWER	EQ	15-Mar-2024	245.70	244.20	252.40	241.20	247.50	248.35	247.13	14024872	34659.04	105083	6682697	47.65
INFIBEAM	EQ	15-Mar-2024	37.45	37.45	38.20	35.50	36.75	36.65	36.53	75081165	27423.84	71576	12727573	16.95
INFINIUM	SM	15-Mar-2024	213.00	241.00	241.00	220.00	227.00	224.50	224.00	7500	16.80	8	7500	100.00
INFOBEAN	EQ	15-Mar-2024	376.40	381.00	386.00	373.05	383.00	382.20	379.56	34924	132.56	6057	11397	32.63
INFOLLION	SM	15-Mar-2024	174.40	182.00	183.30	177.00	181.10	181.05	179.67	40800	73.31	36	32000	78.43
INFOMEDIA	EQ	15-Mar-2024	6.70	7.00	7.00	6.45	7.00	6.80	6.96	47501	3.30	197	34032	71.64
INFRABEES	EQ	15-Mar-2024	836.64	836.64	838.74	818.51	830.00	829.89	825.46	13716	113.22	848	6036	44.01
INFRAIETF	EQ	15-Mar-2024	82.22	82.23	83.13	80.83	81.90	81.74	81.42	49969	40.68	1768	30721	61.48
INFY	EQ	15-Mar-2024	1653.30	1641.10	1645.80	1618.35	1631.45	1634.00	1631.78	11809997	192713.71	285667	8333981	70.57
INGERRAND	EQ	15-Mar-2024	3731.75	3731.75	3775.30	3591.00	3655.00	3621.20	3665.12	17281	633.37	5056	5890	34.08
INM	SM	15-Mar-2024	248.25	260.00	262.00	236.55	260.00	258.50	256.50	22800	58.48	28	20400	89.47
INNOVACAP	EQ	15-Mar-2024	481.95	477.60	485.70	467.00	483.50	479.10	474.63	44164	209.62	3967	27192	61.57
INNOVANA	SM	15-Mar-2024	515.50	508.00	511.00	485.00	511.00	494.00	496.78	3600	17.88	10	3600	100.00
INOXGREEN	BE	15-Mar-2024	120.75	121.05	123.00	117.00	122.00	121.00	119.88	432179	518.10	1868	-	-
INOXINDIA	EQ	15-Mar-2024	1162.75	1150.00	1184.00	1129.50	1156.50	1156.80	1157.42	372875	4315.72	27296	154695	41.49
INOXWIND	EQ	15-Mar-2024	451.90	457.00	474.00	451.60	463.00	468.75	466.20	3169542	14776.31	26131	2321582	73.25
INSECTICID	EQ	15-Mar-2024	489.75	492.20	494.60	480.00	484.00	488.40	486.20	22636	110.06	2296	16197	71.55
INSPIRE	SM	15-Mar-2024	37.75	35.55	36.00	33.40	34.95	34.95	34.96	122000	42.66	54	90000	73.77
INTELLECT	EQ	15-Mar-2024	1173.10	1179.60	1199.00	1101.00	1110.00	1119.25	1149.44	814800	9365.60	37292	161801	19.86
INTENTECH	BE	15-Mar-2024	113.35	111.00	115.00	108.00	108.00	109.75	111.33	63753	70.98	239	-	-
INTLCONV	EQ	15-Mar-2024	76.60	75.50	78.20	73.70	76.40	76.25	75.39	263522	198.68	2935	132363	50.23
INVENTURE	BE	15-Mar-2024	2.30	2.25	2.40	2.25	2.40	2.40	2.37	2071576	49.10	1092	-	-
IOB	EQ	15-Mar-2024	61.05	61.00	62.85	58.45	60.25	60.10	60.08	14183286	8520.91	37418	3050543	21.51
IOC	EQ	15-Mar-2024	170.35	166.00	168.70	153.60	161.40	161.00	159.80	108719847	173734.50	365628	40477654	37.23
IOLCP	EQ	15-Mar-2024	359.10	359.10	368.85	354.20	354.95	355.65	360.11	222232	800.29	10258	111310	50.09
IONEXCHANG	EQ	15-Mar-2024	443.20	447.00	450.30	434.35	438.00	440.25	442.82	186773	827.08	15474	115802	62.00
IPCALAB	EQ	15-Mar-2024	1183.20	1183.20	1194.90	1143.90	1165.25	1165.60	1167.40	231007	2696.77	23441	104465	45.22
IPL	EQ	15-Mar-2024	231.25	232.15	238.00	209.25	223.00	224.75	223.06	4051913	9038.02	27931	1408021	34.75
IRB	EQ	15-Mar-2024	56.00	56.00	60.20	55.00	57.25	57.30	57.68	36564735	21091.69	97628	12908922	35.30
IRBINVIT	IV	15-Mar-2024	67.16	67.30	68.52	67.20	68.52	68.12	68.03	705383	479.84	6687	413903	58.68
IRCON	EQ	15-Mar-2024	208.50	206.90	219.10	200.15	218.00	216.80	211.12	31159107	65783.32	178349	10919356	35.04
IRCTC	EQ	15-Mar-2024	898.75	899.00	916.15	877.05	910.30	912.50	900.07	3393550	30544.30	84366	1139617	33.58
IREDA	EQ	15-Mar-2024	132.30	130.00	133.40	126.70	128.70	128.75	129.18	22010436	28432.83	129493	7469140	33.93
IREDA	N2	15-Mar-2024	1140.10	1140.10	1140.10	1140.10	1140.10	1140.10	1140.10	77	0.88	1	77	100.00
IREDA	N3	15-Mar-2024	1365.00	1296.75	1296.75	1296.75	1296.75	1296.75	1296.75	1	0.01	1	1	100.00
IREDA	N5	15-Mar-2024	1159.99	1159.00	1159.00	1152.00	1152.00	1152.00	1152.46	107	1.23	2	107	100.00
IREDA	N6	15-Mar-2024	1264.50	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	2	0.03	1	2	100.00
IRFC	EQ	15-Mar-2024	140.25	140.70	145.85	133.50	136.35	136.95	138.56	122337843	169508.71	444142	14793855	12.09
IRFC	N2	15-Mar-2024	1119.73	1119.73	1119.73	1119.00	1119.73	1119.73	1119.69	201	2.25	3	201	100.00
IRFC	N4	15-Mar-2024	1107.79	1107.00	1107.80	1085.55	1105.00	1105.00	1106.30	22	0.24	4	21	95.45
IRFC	NA	15-Mar-2024	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	6	0.07	2	6	100.00
IRFC	NE	15-Mar-2024	1250.00	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	3	0.04	1	3	100.00
IRFC	NJ	15-Mar-2024	1147.00	1141.00	1154.69	1141.00	1142.10	1142.10	1147.07	760	8.72	13	611	80.39
IRFC	NK	15-Mar-2024	1229.00	1200.10	1225.00	1200.10	1225.00	1225.00	1207.55	200	2.42	3	150	75.00
IRFC	NN	15-Mar-2024	1060.00	1060.00	1060.20	1060.00	1060.20	1060.18	1060.19	75	0.80	2	75	100.00
IRFC	NO	15-Mar-2024	1150.60	1159.00	1159.00	1152.32	1152.32	1152.32	1152.48	410	4.73	3	410	100.00
IRIS	EQ	15-Mar-2024	113.10	116.95	116.95	108.15	112.10	111.35	112.29	39243	44.07	678	15370	39.17
IRISDOREME	EQ	15-Mar-2024	73.95	73.65	76.00	71.70	73.40	73.05	73.98	96571	71.44	577	45919	47.55
IRMENERGY	EQ	15-Mar-2024	473.50	480.00	488.90	461.95	485.00	485.40	474.54	111521	529.21	10917	59202	53.09
ISEC	EQ	15-Mar-2024	740.70	739.90	742.00	718.55	726.00	726.85	726.12	875207	6355.04	20116	691637	79.03
ISFT	EQ	15-Mar-2024	122.55	122.55	127.40	120.00	123.75	123.75	122.57	41197	50.50	1143	21451	52.07
ISGEC	EQ	15-Mar-2024	863.00	864.75	885.60	827.00	863.50	875.65	853.99	69237	591.27	8920	31049	44.84
ISMTLTD	EQ	15-Mar-2024	85.80	86.00	88.00	80.55	83.00	83.05	84.82	721657	612.13	5112	328299	45.49
ITALIANE	SM	15-Mar-2024	34.70	34.40	35.90	33.20	35.25	35.25	34.78	54000	18.78	25	42000	77.78
ITBEES	EQ	15-Mar-2024	39.85	40.24	40.24	39.45	39.69	39.68	39.60	1975278	782.22	11217	1009620	51.11
ITC	EQ	15-Mar-2024	419.65	417.20	428.55	415.25	417.00	419.10	422.93	73253754	309812.69	615356	53479171	73.01
ITDC	EQ	15-Mar-2024	616.65	616.00	647.45	593.30	618.00	623.00	627.07	213521	1338.92	9360	71591	33.53
ITDCEM	EQ	15-Mar-2024	291.20	300.00	311.00	292.15	311.00	307.20	301.16	720641	2170.30	18513	377699	52.41
ITETF	EQ	15-Mar-2024	37.79	37.20	37.78	37.20	37.65	37.63	37.45	23157	8.67	151	21635	93.43
ITETFADD	EQ	15-Mar-2024	37.99	38.10	38.10	37.63	37.92	37.80	37.70	3108	1.17	66	2566	82.56
ITI	EQ	15-Mar-2024	276.55	269.80	274.40	249.05	259.50	259.95	259.37	5647031	14646.92	84835	602519	10.67
ITIETF	EQ	15-Mar-2024	39.78	39.78	39.92	39.35	39.48	39.57	39.43	3332936	1314.04	1721	3027823	90.85
IVC	BE	15-Mar-2024	9.15	9.50	9.50	8.90	9.10	9.00	9.06	156388	14.17	733	-	-
IVP	BE	15-Mar-2024	161.10	167.60	169.15	165.90	169.15	169.15	168.13	7517	12.64	117	-	-
IVZINGOLD	EQ	15-Mar-2024	5832.30	5811.60	5834.00	5810.40	5825.00	5825.00	5825.03	32	1.86	14	25	78.13
IVZINNIFTY	EQ	15-Mar-2024	2458.83	2480.00	2480.00	2444.20	2444.20	2444.20	2461.08	5	0.12	5	2	40.00
IWEL	BE	15-Mar-2024	5242.00	5160.00	5498.00	5006.00	5400.00	5432.90	5235.83	13023	681.86	1624	-	-
IZMO	BE	15-Mar-2024	258.60	250.65	261.95	245.70	250.00	248.65	250.26	25436	63.66	2290	-	-
J&KBANK	EQ	15-Mar-2024	128.50	128.50	138.35	123.30	138.00	133.55	132.34	17836584	23605.03	86054	11330756	63.53
JAGRAN	EQ	15-Mar-2024	96.95	97.00	98.60	93.60	97.20	97.15	95.91	486320	466.45	8094	182350	37.50
JAGSNPHARM	EQ	15-Mar-2024	297.45	293.55	301.35	290.95	294.00	295.75	296.03	13526	40.04	975	8410	62.18
JAIBALAJI	BE	15-Mar-2024	1107.05	1125.00	1155.00	1051.70	1051.70	1057.30	1078.78	1061465	11450.84	10527	-	-
JAICORPLTD	EQ	15-Mar-2024	267.50	264.95	280.00	261.30	273.45	274.10	269.91	722924	1951.24	7551	316177	43.74
JAINAM	SM	15-Mar-2024	131.00	126.35	135.00	126.35	130.00	130.00	128.59	30000	38.58	15	29000	96.67
JAIPURKURT	EQ	15-Mar-2024	45.10	44.95	53.75	41.80	47.65	49.10	50.23	626751	314.81	4012	235443	37.57
JALAN	SM	15-Mar-2024	5.30	5.10	5.10	5.05	5.05	5.05	5.07	27000	1.37	9	21000	77.78
JAMNAAUTO	EQ	15-Mar-2024	115.85	116.00	124.65	115.05	121.75	121.80	121.48	22329432	27125.34	100174	2768112	12.40
JASH	EQ	15-Mar-2024	1614.90	1620.20	1646.05	1587.00	1616.00	1598.70	1605.55	9668	155.22	1617	6367	65.86
JAYAGROGN	EQ	15-Mar-2024	210.80	210.00	221.45	209.35	216.05	216.55	216.42	28286	61.22	1388	18569	65.65
JAYBARMARU	EQ	15-Mar-2024	107.75	107.65	110.70	104.85	107.80	108.30	107.67	195806	210.83	2466	89233	45.57
JAYNECOIND	EQ	15-Mar-2024	46.05	46.05	48.20	44.05	45.35	45.65	45.69	523805	239.35	3025	350769	66.97
JAYSREETEA	EQ	15-Mar-2024	96.20	96.95	99.40	94.30	96.10	96.40	96.47	84665	81.68	1095	46394	54.80
JBCHEPHARM	EQ	15-Mar-2024	1549.30	1549.30	1567.90	1543.05	1550.00	1550.05	1552.61	74312	1153.77	9047	46619	62.73
JBMA	EQ	15-Mar-2024	1866.75	1876.10	1934.95	1850.00	1888.90	1892.00	1891.80	200381	3790.80	21654	106638	53.22
JCHAC	EQ	15-Mar-2024	993.75	1005.75	1026.95	993.75	1002.70	1003.10	1007.72	31064	313.04	4453	14624	47.08
JETAIRWAYS	BZ	15-Mar-2024	47.45	49.80	49.80	49.80	49.80	49.80	49.80	89676	44.66	264	-	-
JETFREIGHT	EQ	15-Mar-2024	12.95	13.25	13.45	12.45	12.80	12.85	12.91	116172	15.00	846	65501	56.38
JFLLIFE	SM	15-Mar-2024	38.00	39.80	40.65	37.45	40.50	40.55	39.03	14000	5.46	7	12000	85.71
JGCHEM	EQ	15-Mar-2024	196.90	199.00	202.90	193.50	195.00	194.75	198.50	1184924	2352.13	28580	303789	25.64
JHS	BE	15-Mar-2024	18.15	18.50	18.65	17.90	18.30	18.10	18.18	144104	26.19	377	-	-
JINDALPHOT	EQ	15-Mar-2024	569.15	580.45	580.45	555.05	561.25	563.85	565.35	9102	51.46	1275	4285	47.08
JINDALPOLY	EQ	15-Mar-2024	485.10	485.70	502.10	484.00	493.50	492.45	491.96	48781	239.98	6898	20186	41.38
JINDALSAW	EQ	15-Mar-2024	419.45	425.00	441.70	406.45	433.00	435.45	426.10	1262756	5380.64	39869	694570	55.00
JINDALSTEL	EQ	15-Mar-2024	781.60	780.00	783.10	760.90	767.00	767.75	768.74	2415351	18567.81	57444	1270577	52.60
JINDRILL	EQ	15-Mar-2024	572.90	585.00	617.15	576.10	608.00	611.50	596.17	78934	470.58	7329	43654	55.30
JINDWORLD	EQ	15-Mar-2024	333.85	332.50	338.65	327.95	330.00	329.70	332.13	60072	199.52	6105	17738	29.53
JIOFIN	EQ	15-Mar-2024	338.35	340.00	348.85	336.45	346.45	344.75	343.90	55087417	189443.61	368706	14833061	26.93
JISLDVREQS	EQ	15-Mar-2024	32.50	32.35	32.90	30.15	31.15	31.00	31.59	73933	23.35	695	40716	55.07
JISLJALEQS	EQ	15-Mar-2024	53.45	53.45	56.40	50.90	52.90	53.25	53.27	8073925	4301.01	21273	2773797	34.36
JITFINFRA	BE	15-Mar-2024	500.75	510.00	519.90	476.00	481.00	487.50	485.21	30472	147.85	1083	-	-
JIWANRAM	SM	15-Mar-2024	15.25	15.25	15.70	15.00	15.70	15.60	15.18	66000	10.02	6	66000	100.00
JKCEMENT	EQ	15-Mar-2024	4090.70	4122.15	4122.15	4010.05	4051.65	4070.15	4056.06	112930	4580.50	21683	53870	47.70
JKIL	EQ	15-Mar-2024	601.00	598.30	619.35	577.15	603.00	597.30	593.32	242906	1441.22	17119	94328	38.83
JKLAKSHMI	EQ	15-Mar-2024	822.65	822.05	836.75	808.00	820.00	824.95	821.93	108881	894.92	13379	50945	46.79
JKPAPER	EQ	15-Mar-2024	344.85	345.00	351.10	339.10	341.05	341.05	342.67	632084	2165.93	16814	316960	50.15
JKTYRE	EQ	15-Mar-2024	431.20	431.20	445.95	427.00	441.80	440.40	439.27	3890390	17089.30	53517	3049647	78.39
JLHL	EQ	15-Mar-2024	1136.75	1129.95	1140.00	1100.00	1104.00	1114.80	1120.36	21608	242.09	2343	14307	66.21
JMA	BE	15-Mar-2024	103.80	100.50	106.70	100.50	102.90	102.60	102.36	6982	7.15	143	-	-
JMFINANCIL	EQ	15-Mar-2024	76.75	76.05	78.40	73.75	76.00	75.60	75.45	4187643	3159.71	14195	1158437	27.66
JOCIL	EQ	15-Mar-2024	180.15	180.15	183.00	170.00	177.70	180.65	176.05	23437	41.26	827	14867	63.43
JPASSOCIAT	EQ	15-Mar-2024	16.80	16.75	17.60	16.05	17.35	17.55	17.02	29130015	4956.75	11966	13686046	46.98
JPOLYINVST	EQ	15-Mar-2024	646.95	652.05	669.85	650.00	659.00	661.40	661.40	4100	27.12	704	2003	48.85
JPPOWER	BE	15-Mar-2024	15.60	15.50	16.30	15.00	16.20	16.20	15.44	34119382	5266.49	41223	-	-
JSFB	EQ	15-Mar-2024	392.70	395.60	399.65	388.05	392.10	392.30	392.22	244304	958.22	13773	119791	49.03
JSL	EQ	15-Mar-2024	657.90	655.00	680.00	639.20	659.95	664.55	663.05	5161002	34219.98	89876	2504538	48.53
JSLL	SM	15-Mar-2024	743.55	778.90	780.70	760.00	780.70	780.70	779.59	18720	145.94	45	17640	94.23
JSWENERGY	EQ	15-Mar-2024	476.85	481.00	499.50	472.55	492.55	497.90	491.91	5941930	29228.70	94205	2677715	45.06
JSWHL	EQ	15-Mar-2024	6419.00	6453.00	6712.15	6331.05	6558.20	6594.70	6559.38	13337	874.82	2272	9949	74.60
JSWINFRA	EQ	15-Mar-2024	237.05	238.60	243.05	225.60	232.35	231.70	231.66	5604650	12983.46	52647	2330922	41.59
JSWSTEEL	EQ	15-Mar-2024	785.45	782.10	790.20	774.55	783.20	780.65	782.15	3992861	31230.14	152092	2285528	57.24
JTEKTINDIA	EQ	15-Mar-2024	155.50	152.50	157.80	151.50	152.60	153.50	154.52	270278	417.63	12223	80923	29.94
JTLIND	EQ	15-Mar-2024	181.85	184.70	185.90	180.10	184.05	183.65	182.32	1605032	2926.28	12293	1126664	70.20
JUBLFOOD	EQ	15-Mar-2024	444.95	443.90	453.25	439.90	447.00	447.55	448.05	2280413	10217.43	55193	1062348	46.59
JUBLINDS	EQ	15-Mar-2024	1153.45	1155.20	1209.25	1132.95	1180.00	1157.90	1171.65	17469	204.68	1166	9790	56.04
JUBLINGREA	EQ	15-Mar-2024	432.40	434.90	445.00	425.10	440.70	438.05	434.51	196630	854.38	13863	93854	47.73
JUBLPHARMA	EQ	15-Mar-2024	564.70	562.50	571.50	560.05	566.85	568.05	566.75	156347	886.10	10038	91105	58.27
JUNIORBEES	EQ	15-Mar-2024	623.17	641.85	641.85	609.01	618.00	617.96	615.44	176196	1084.37	8384	104688	59.42
JUNIPER	EQ	15-Mar-2024	450.45	444.00	467.00	430.05	460.00	456.50	446.04	666115	2971.17	17721	169843	25.50
JUSTDIAL	EQ	15-Mar-2024	794.70	795.00	803.00	780.05	786.55	788.90	791.44	157990	1250.40	11667	55713	35.26
JWL	EQ	15-Mar-2024	338.95	335.00	355.00	326.60	351.50	342.55	340.75	4756050	16206.44	38076	3025121	63.61
JYOTHYLAB	EQ	15-Mar-2024	424.70	423.90	431.95	407.05	429.90	427.40	425.64	4811950	20481.81	71334	3366919	69.97
JYOTICNC	EQ	15-Mar-2024	601.75	600.00	610.00	581.00	601.00	600.50	596.07	242155	1443.41	11439	109447	45.20
JYOTISTRUC	BE	15-Mar-2024	21.35	21.35	22.40	20.80	22.40	22.40	22.04	2885905	636.17	2485	-	-
KABRAEXTRU	EQ	15-Mar-2024	313.95	317.10	319.90	307.00	309.85	315.45	313.42	39570	124.02	4299	23042	58.23
KAJARIACER	EQ	15-Mar-2024	1188.95	1189.00	1202.70	1151.30	1185.00	1177.25	1173.75	183547	2154.39	18557	107162	58.38
KAKATCEM	EQ	15-Mar-2024	201.25	201.25	210.80	198.70	206.50	204.15	204.48	11489	23.49	405	7484	65.14
KALAMANDIR	EQ	15-Mar-2024	173.25	174.00	184.30	168.40	178.00	180.05	175.23	1401448	2455.82	28184	845267	60.31
KALYANIFRG	EQ	15-Mar-2024	440.95	451.55	458.75	433.00	447.00	443.65	439.04	2138	9.39	183	1461	68.33
KALYANKJIL	EQ	15-Mar-2024	385.80	384.00	391.50	364.50	377.25	370.05	372.30	4403727	16395.26	60833	1994768	45.30
KAMATHOTEL	EQ	15-Mar-2024	257.40	257.95	270.25	252.50	269.95	267.85	263.12	82657	217.49	1889	49986	60.47
KAMDHENU	EQ	15-Mar-2024	549.65	549.80	567.70	540.20	549.35	551.00	553.94	82768	458.48	1923	42745	51.64
KAMOPAINTS	EQ	15-Mar-2024	174.00	178.70	179.95	170.00	174.50	175.20	175.88	1230762	2164.64	3588	110241	8.96
KANANIIND	BE	15-Mar-2024	4.00	4.05	4.10	3.80	3.90	3.85	3.83	1049316	40.19	1567	-	-
KANDARP	SM	15-Mar-2024	24.20	22.55	22.55	21.80	21.80	21.80	21.99	32000	7.04	8	28000	87.50
KANORICHEM	EQ	15-Mar-2024	110.75	108.05	112.25	105.25	110.00	107.50	108.04	52245	56.45	952	36544	69.95
KANPRPLA	EQ	15-Mar-2024	103.55	103.00	104.00	99.50	103.50	103.40	102.18	17537	17.92	423	12398	70.70
KANSAINER	EQ	15-Mar-2024	268.00	269.35	272.00	264.85	271.75	271.35	268.94	354068	952.24	10946	220566	62.29
KAPSTON	EQ	15-Mar-2024	230.80	237.90	242.30	232.10	240.00	239.10	238.88	3099	7.40	323	1586	51.18
KARMAENG	BE	15-Mar-2024	61.10	61.10	61.10	58.05	58.05	58.05	58.50	6516	3.81	90	-	-
KARNIKA	SM	15-Mar-2024	239.70	250.00	251.65	250.00	251.65	251.65	251.29	8000	20.10	5	8000	100.00
KARURVYSYA	EQ	15-Mar-2024	179.40	178.00	182.05	175.60	179.45	179.70	178.45	2544805	4541.30	26310	1508392	59.27
KAUSHALYA	EQ	15-Mar-2024	676.30	679.90	683.30	642.50	647.00	656.20	656.55	742	4.87	174	458	61.73
KAVVERITEL	BE	15-Mar-2024	11.00	10.80	11.40	10.45	10.45	10.45	10.62	13752	1.46	130	-	-
KAYA	EQ	15-Mar-2024	320.80	320.00	323.85	305.20	319.40	319.70	313.41	59990	188.01	1889	45789	76.33
KAYNES	EQ	15-Mar-2024	2721.40	2675.15	2749.90	2565.10	2650.00	2666.60	2663.35	1476728	39330.47	95249	1080748	73.19
KBCGLOBAL	EQ	15-Mar-2024	1.90	1.95	1.95	1.90	1.95	1.90	1.94	5433467	105.26	3571	3842217	70.71
KCEIL	SM	15-Mar-2024	199.80	200.00	200.00	189.85	189.85	189.85	190.51	50000	95.25	24	38000	76.00
KCP	EQ	15-Mar-2024	169.15	168.20	173.60	163.05	169.90	170.25	167.55	589959	988.46	13943	236660	40.11
KCPSUGIND	EQ	15-Mar-2024	33.95	34.35	36.20	33.65	35.85	35.80	34.45	405236	139.60	3099	170303	42.03
KDDL	EQ	15-Mar-2024	2225.60	2255.00	2395.00	2215.05	2383.00	2382.45	2313.31	20094	464.84	5967	9121	45.39
KDL	SM	15-Mar-2024	1057.55	1078.70	1110.40	1008.00	1095.00	1083.50	1086.51	16000	173.84	40	11200	70.00
KEC	EQ	15-Mar-2024	685.30	685.25	691.20	661.60	666.00	665.60	673.02	452759	3047.17	24883	192669	42.55
KECL	EQ	15-Mar-2024	105.75	104.65	109.75	103.20	108.35	108.20	106.63	353084	376.48	7387	122213	34.61
KEEPLEARN	BE	15-Mar-2024	4.35	4.25	4.50	4.15	4.15	4.15	4.19	33114	1.39	70	-	-
KEI	EQ	15-Mar-2024	3097.65	3103.85	3275.00	3060.10	3200.00	3217.90	3189.32	309103	9858.28	36079	108183	35.00
KEL	SM	15-Mar-2024	153.95	150.00	159.90	142.80	142.80	147.55	150.88	67200	101.39	52	61200	91.07
KELLTONTEC	EQ	15-Mar-2024	107.15	107.20	107.90	99.75	101.95	101.65	102.68	2836051	2912.09	21707	864357	30.48
KERNEX	EQ	15-Mar-2024	544.25	556.25	564.10	532.00	547.40	551.55	551.43	18969	104.60	621	12295	64.82
KESORAMIND	EQ	15-Mar-2024	163.10	160.55	164.30	160.55	162.40	162.95	163.01	547800	892.94	3515	285936	52.20
KEYFINSERV	EQ	15-Mar-2024	151.40	151.95	152.45	143.10	146.65	145.85	147.98	7008	10.37	807	2506	35.76
KFINTECH	EQ	15-Mar-2024	590.75	594.95	616.00	587.35	612.00	613.10	604.56	536487	3243.36	26826	237868	44.34
KHADIM	EQ	15-Mar-2024	295.05	294.25	309.90	289.85	302.90	303.05	298.75	65198	194.78	1526	38520	59.08
KHAICHEM	EQ	15-Mar-2024	69.95	70.40	72.40	68.40	69.35	69.20	69.65	203479	141.72	2527	91771	45.10
KHAITANLTD	EQ	15-Mar-2024	61.00	61.00	62.00	58.00	60.00	59.90	59.15	18051	10.68	296	11696	64.79
KHANDSE	EQ	15-Mar-2024	29.40	30.60	31.30	29.15	31.25	30.70	30.37	8433	2.56	72	6902	81.85
KHFM	SM	15-Mar-2024	61.90	63.20	63.20	57.50	61.65	61.10	59.19	77500	45.87	25	52700	68.00
KICL	EQ	15-Mar-2024	3619.25	3664.75	3707.95	3551.20	3634.00	3604.40	3620.43	4898	177.33	1732	2144	43.77
KILITCH	EQ	15-Mar-2024	351.80	351.90	368.70	345.05	365.00	364.95	352.83	17457	61.59	459	14362	82.27
KIMS	EQ	15-Mar-2024	1987.25	1988.00	2028.95	1988.00	2000.00	2010.35	2004.69	46806	938.32	12415	28351	60.57
KINGFA	EQ	15-Mar-2024	1663.60	1671.95	1719.80	1624.15	1719.80	1702.35	1677.94	9656	162.02	1988	6494	67.25
KIOCL	EQ	15-Mar-2024	392.80	392.00	411.40	377.45	387.50	386.95	391.64	275516	1079.04	8206	77918	28.28
KIRIINDUS	EQ	15-Mar-2024	329.15	328.00	342.00	326.10	328.25	330.50	332.24	241921	803.75	14741	90749	37.51
KIRLOSBROS	EQ	15-Mar-2024	1054.80	1074.00	1075.20	970.80	1052.95	1047.65	1029.27	210874	2170.46	26051	78155	37.06
KIRLOSENG	EQ	15-Mar-2024	789.90	782.45	879.70	780.00	868.00	854.10	831.54	412327	3428.67	30852	219435	53.22
KIRLOSIND	EQ	15-Mar-2024	3971.05	3940.15	4045.00	3938.50	4040.00	4020.70	3985.84	1986	79.16	412	1405	70.75
KIRLPNU	EQ	15-Mar-2024	645.60	645.00	664.30	633.45	650.40	652.35	643.51	61904	398.36	9155	27587	44.56
KITEX	EQ	15-Mar-2024	189.65	192.55	195.80	186.00	191.20	189.40	189.79	302531	574.17	13351	105335	34.82
KKCL	EQ	15-Mar-2024	659.75	659.05	685.05	652.00	677.45	679.45	666.08	94750	631.11	9133	31435	33.18
KLL	SM	15-Mar-2024	88.10	90.00	92.00	85.10	87.00	86.90	87.34	54400	47.51	33	36800	67.65
KMSUGAR	EQ	15-Mar-2024	28.45	28.60	30.00	28.50	29.85	29.20	29.02	410434	119.13	2330	163202	39.76
KNAGRI	SM	15-Mar-2024	123.50	125.00	129.95	121.00	129.95	125.80	124.23	19200	23.85	20	18400	95.83
KNRCON	EQ	15-Mar-2024	245.00	245.00	247.85	236.75	240.00	240.40	240.92	1396092	3363.42	23967	727845	52.13
KODYTECH	SM	15-Mar-2024	960.00	925.00	950.00	912.00	950.00	950.00	920.08	6400	58.88	8	4800	75.00
KOHINOOR	BE	15-Mar-2024	37.80	37.80	38.95	36.65	37.60	38.00	37.76	43342	16.37	375	-	-
KOKUYOCMLN	EQ	15-Mar-2024	116.95	116.95	119.45	111.50	113.00	112.70	113.69	87105	99.03	1950	65543	75.25
KOLTEPATIL	EQ	15-Mar-2024	451.10	442.80	454.40	424.60	427.95	428.65	434.08	171618	744.96	15092	75507	44.00
KONSTELEC	SM	15-Mar-2024	168.90	176.50	179.50	161.85	167.00	165.45	166.78	84000	140.10	36	64000	76.19
KONTOR	SM	15-Mar-2024	67.25	73.50	73.50	69.00	70.85	69.90	71.05	4800	3.41	4	3600	75.00
KOPRAN	EQ	15-Mar-2024	238.15	234.60	261.50	228.05	257.50	259.65	248.06	935831	2321.40	27168	408904	43.69
KORE	SM	15-Mar-2024	321.20	310.00	328.60	310.00	325.00	321.00	321.51	3500	11.25	7	3500	100.00
KOTAKALPHA	EQ	15-Mar-2024	43.32	43.31	43.50	42.10	43.18	43.05	42.80	434357	185.92	2957	295703	68.08
KOTAKBANK	EQ	15-Mar-2024	1742.40	1735.80	1756.00	1721.20	1734.00	1738.30	1737.91	15507454	269505.38	190092	11640377	75.06
KOTAKBKETF	EQ	15-Mar-2024	476.42	470.01	481.30	470.01	475.16	475.05	474.02	6290	29.82	259	5921	94.13
KOTAKCONS	EQ	15-Mar-2024	102.30	100.77	101.00	98.80	98.80	99.94	99.78	4823	4.81	108	4261	88.35
KOTAKGOLD	EQ	15-Mar-2024	55.87	55.73	55.98	55.73	55.91	55.89	55.87	1018625	569.09	1569	887271	87.10
KOTAKIT	EQ	15-Mar-2024	39.58	39.92	39.92	39.22	39.50	39.43	39.36	17516	6.89	300	12634	72.13
KOTAKLIQ	EQ	15-Mar-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	14761	147.61	12	7913	53.61
KOTAKLOVOL	EQ	15-Mar-2024	18.52	18.47	18.63	18.27	18.63	18.44	18.45	119358	22.02	217	107406	89.99
KOTAKMID50	EQ	15-Mar-2024	136.15	136.20	136.24	133.12	135.54	135.63	134.50	17331	23.31	514	12695	73.25
KOTAKMNC	EQ	15-Mar-2024	25.37	25.58	25.58	25.09	25.41	25.30	25.34	2118	0.54	77	1732	81.78
KOTAKNIFTY	EQ	15-Mar-2024	238.68	238.68	238.68	236.06	237.44	237.45	237.49	31917	75.80	520	10916	34.20
KOTAKNV20	EQ	15-Mar-2024	139.92	138.47	146.58	138.47	139.52	141.97	140.42	13030	18.30	314	7457	57.23
KOTAKPSUBK	EQ	15-Mar-2024	676.77	677.01	681.59	656.75	670.10	670.34	666.53	46311	308.68	1828	12729	27.49
KOTAKSILVE	EQ	15-Mar-2024	73.11	77.00	77.00	72.31	73.20	73.13	73.13	108177	79.11	211	107258	99.15
KOTARISUG	EQ	15-Mar-2024	53.90	54.15	54.30	50.90	52.50	52.20	52.06	196238	102.17	2933	82725	42.16
KOTHARIPET	EQ	15-Mar-2024	117.55	119.80	121.40	116.05	121.00	120.15	118.66	63279	75.09	2003	42099	66.53
KOTHARIPRO	EQ	15-Mar-2024	119.55	119.55	123.65	118.35	122.50	119.75	120.22	19801	23.80	629	13721	69.29
KOTYARK	SM	15-Mar-2024	1059.25	1025.00	1076.60	1015.00	1030.00	1034.05	1039.83	15800	164.29	64	8800	55.70
KPIGREEN	EQ	15-Mar-2024	1489.00	1483.00	1544.00	1423.00	1454.00	1452.75	1463.98	835214	12227.33	43877	301330	36.08
KPIL	EQ	15-Mar-2024	1024.20	1033.55	1055.50	1018.45	1036.00	1030.45	1029.40	528242	5437.70	47884	316727	59.96
KPITTECH	EQ	15-Mar-2024	1429.35	1435.55	1483.80	1404.40	1437.00	1429.35	1437.06	3445891	49519.41	121681	1453894	42.19
KPRMILL	EQ	15-Mar-2024	770.90	777.00	779.05	758.00	768.50	764.95	767.94	77026	591.52	9775	30120	39.10
KRBL	EQ	15-Mar-2024	293.85	293.95	297.45	286.05	287.90	288.15	290.47	336110	976.29	8672	187461	55.77
KREBSBIO	EQ	15-Mar-2024	66.85	67.00	68.00	66.30	67.05	67.55	67.25	16151	10.86	62	15665	96.99
KRIDHANINF	BE	15-Mar-2024	5.50	5.40	5.40	5.40	5.40	5.40	5.40	1471	0.08	16	-	-
KRISHANA	EQ	15-Mar-2024	262.25	260.90	261.80	253.00	258.00	258.00	256.93	69402	178.32	1859	49039	70.66
KRISHCA	SM	15-Mar-2024	233.00	220.20	228.75	216.00	228.75	228.75	222.63	9000	20.04	16	6500	72.22
KRISHIVAL	SM	15-Mar-2024	249.00	243.00	251.00	240.00	251.00	251.00	246.25	2000	4.93	4	2000	100.00
KRISHNADEF	SM	15-Mar-2024	342.00	348.00	359.50	325.00	351.00	351.00	342.86	33000	113.14	51	26000	78.79
KRITI	EQ	15-Mar-2024	137.45	137.00	140.00	129.70	140.00	137.25	136.29	145088	197.74	5656	46211	31.85
KRITIKA	BE	15-Mar-2024	20.00	19.60	19.60	19.60	19.60	19.60	19.60	34398	6.74	236	-	-
KRITINUT	EQ	15-Mar-2024	101.80	101.90	105.00	92.50	99.00	98.15	97.68	100080	97.75	1967	42871	42.84
KRSNAA	EQ	15-Mar-2024	576.80	576.80	588.50	570.00	572.00	573.55	576.20	52445	302.19	4140	33059	63.04
KSB	EQ	15-Mar-2024	3481.40	3481.40	3716.55	3417.60	3692.00	3625.90	3605.13	432704	15599.53	34442	261871	60.52
KSCL	EQ	15-Mar-2024	672.90	662.00	678.00	653.60	662.10	674.60	665.35	142819	950.25	15035	75814	53.08
KSHITIJPOL	BE	15-Mar-2024	5.25	5.10	5.50	5.00	5.00	5.00	5.01	426778	21.39	861	-	-
KSL	EQ	15-Mar-2024	957.25	962.00	967.00	881.55	942.90	940.80	922.57	254537	2348.29	27287	89999	35.36
KSOLVES	EQ	15-Mar-2024	1157.80	1160.00	1195.55	1120.00	1175.80	1181.05	1163.23	17072	198.59	4778	7408	43.39
KTKBANK	EQ	15-Mar-2024	233.80	234.00	237.10	225.90	227.20	227.05	229.18	1858884	4260.17	49257	1072197	57.68
KTL	SM	15-Mar-2024	43.70	42.25	43.00	42.25	43.00	43.00	42.50	9000	3.83	3	9000	100.00
KUANTUM	EQ	15-Mar-2024	153.90	154.60	159.70	150.65	154.25	154.25	153.87	198996	306.19	8157	108865	54.71
L&TFH	EQ	15-Mar-2024	149.20	150.15	152.35	147.60	150.95	150.90	150.04	4208728	6314.66	32047	1566102	37.21
LAGNAM	BE	15-Mar-2024	112.80	112.80	112.80	108.00	110.50	110.80	111.03	6377	7.08	87	-	-
LAKPRE	BZ	15-Mar-2024	5.15	5.15	5.15	4.95	4.95	4.95	5.00	49	0.00	4	-	-
LAL	BE	15-Mar-2024	383.75	391.45	391.45	365.00	377.00	375.85	376.44	11133	41.91	263	-	-
LALPATHLAB	EQ	15-Mar-2024	2051.35	2060.00	2065.00	2013.20	2028.00	2022.15	2031.64	182206	3701.76	17428	106457	58.43
LAMBODHARA	EQ	15-Mar-2024	147.65	146.60	152.00	142.60	144.10	144.75	145.93	27415	40.01	1456	13719	50.04
LANCORHOL	BE	15-Mar-2024	50.10	52.25	52.25	47.60	52.20	51.05	48.97	164040	80.34	187	-	-
LANDMARK	EQ	15-Mar-2024	730.55	730.55	730.55	706.00	712.50	715.05	714.37	83880	599.21	5431	58160	69.34
LAOPALA	EQ	15-Mar-2024	313.50	312.05	316.95	307.00	313.60	311.60	311.15	187424	583.16	15186	105420	56.25
LASA	EQ	15-Mar-2024	24.35	25.15	25.20	23.35	23.95	23.65	23.94	147355	35.27	751	103584	70.30
LATENTVIEW	EQ	15-Mar-2024	450.50	451.90	460.80	440.50	450.05	449.75	449.14	578415	2597.90	28800	229324	39.65
LATTEYS	BE	15-Mar-2024	15.60	15.30	15.75	14.90	15.60	15.60	15.38	66822	10.28	263	-	-
LAURUSLABS	EQ	15-Mar-2024	400.60	402.75	403.10	389.50	399.70	400.90	396.92	1187649	4714.05	18967	504047	42.44
LAWSIKHO	SM	15-Mar-2024	226.05	233.00	233.00	221.40	223.70	225.25	225.47	105000	236.74	55	97000	92.38
LAXMICOT	EQ	15-Mar-2024	27.35	27.15	28.20	25.60	26.60	26.65	26.76	77035	20.61	509	49247	63.93
LAXMIMACH	EQ	15-Mar-2024	13990.30	14260.00	14260.00	13666.00	13702.00	13840.25	13938.37	3717	518.09	1653	2132	57.36
LCCINFOTEC	BE	15-Mar-2024	2.15	2.10	2.25	2.05	2.10	2.15	2.09	143168	2.99	220	-	-
LEMERITE	SM	15-Mar-2024	59.50	59.90	64.45	55.00	64.45	63.45	58.43	352000	205.67	164	187200	53.18
LEMONTREE	EQ	15-Mar-2024	127.40	128.40	130.90	124.60	128.95	129.05	127.95	4559910	5834.40	47076	1629039	35.73
LEXUS	EQ	15-Mar-2024	38.20	38.20	39.70	35.30	36.50	36.65	37.89	25719	9.75	152	17798	69.20
LFIC	BE	15-Mar-2024	180.15	184.90	187.00	175.00	185.00	185.00	182.58	969	1.77	80	-	-
LGBBROSLTD	EQ	15-Mar-2024	1158.70	1160.65	1165.00	1140.10	1159.05	1157.35	1158.49	13878	160.78	2001	7556	54.45
LGBFORGE	EQ	15-Mar-2024	9.15	9.20	9.25	9.05	9.25	9.10	9.11	481313	43.87	1408	393090	81.67
LGHL	EQ	15-Mar-2024	314.45	298.75	298.75	298.75	298.75	298.75	298.75	235	0.70	38	235	100.00
LIBAS	EQ	15-Mar-2024	17.70	17.90	19.35	17.65	18.00	18.00	18.26	258298	47.15	981	132877	51.44
LIBERTSHOE	BE	15-Mar-2024	264.40	265.00	269.85	255.75	262.00	261.10	260.39	20804	54.17	285	-	-
LICHSGFIN	EQ	15-Mar-2024	591.80	585.30	594.75	575.25	582.60	584.60	583.17	3195333	18634.18	48249	1934261	60.53
LICI	EQ	15-Mar-2024	958.50	957.00	969.70	918.95	926.00	925.15	936.25	3560100	33331.50	111040	1263180	35.48
LICMFGOLD	EQ	15-Mar-2024	6002.70	5976.55	6017.95	5976.55	6000.00	6002.00	6001.47	54	3.24	37	27	50.00
LICNETFGSC	EQ	15-Mar-2024	25.06	25.05	25.64	24.90	25.03	25.05	25.10	17676	4.44	169	15704	88.84
LICNETFN50	EQ	15-Mar-2024	241.98	240.19	241.27	238.70	240.73	240.85	240.13	120	0.29	28	60	50.00
LICNETFSEN	EQ	15-Mar-2024	796.81	815.24	815.24	788.00	799.38	799.38	800.52	52	0.42	22	33	63.46
LICNFNHGP	EQ	15-Mar-2024	247.11	243.40	244.00	239.48	242.95	240.79	241.23	1637	3.95	80	1501	91.69
LICNMID100	EQ	15-Mar-2024	47.78	47.30	48.56	46.00	47.90	47.91	47.46	1415	0.67	55	930	65.72
LIKHITHA	EQ	15-Mar-2024	253.20	253.10	258.90	249.00	256.75	256.65	253.24	87969	222.77	5766	43968	49.98
LINC	EQ	15-Mar-2024	479.45	486.90	490.00	472.50	475.00	476.50	477.22	44489	212.31	1048	41801	93.96
LINCOLN	EQ	15-Mar-2024	580.00	590.00	591.90	572.00	585.00	576.25	578.80	52892	306.14	4900	30914	58.45
LINDEINDIA	EQ	15-Mar-2024	6415.70	6399.90	6530.00	6275.75	6370.00	6441.10	6418.04	191490	12289.91	26912	44643	23.31
LIQUID	EQ	15-Mar-2024	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	64300	643.00	100	40606	63.15
LIQUIDBEES	EQ	15-Mar-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	4028389	40284.05	17572	3243205	80.51
LIQUIDCASE	EQ	15-Mar-2024	101.09	101.15	101.15	101.13	101.15	101.14	101.15	9530143	9639.68	1247	9473759	99.41
LIQUIDETF	EQ	15-Mar-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	776084	7760.84	348	577202	74.37
LIQUIDIETF	EQ	15-Mar-2024	999.99	998.99	1000.01	998.99	999.99	999.99	1000.00	288807	2888.07	364	206759	71.59
LIQUIDSBI	EQ	15-Mar-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	12520	125.20	112	8710	69.57
LLOYDS	SM	15-Mar-2024	74.00	74.00	74.00	70.30	71.05	70.70	70.72	34000	24.05	22	30000	88.24
LLOYDSENGG	EQ	15-Mar-2024	47.95	47.80	51.00	45.60	47.00	46.90	47.43	5116876	2426.96	17006	2419525	47.29
LLOYDSME	EQ	15-Mar-2024	562.00	560.00	578.00	548.10	578.00	563.85	563.43	2826899	15927.50	69850	2166396	76.64
LODHA	EQ	15-Mar-2024	1024.95	1040.00	1079.00	994.35	1000.00	1003.95	1021.71	2154943	22017.23	92656	1210315	56.16
LOKESHMACH	EQ	15-Mar-2024	314.05	319.95	319.95	304.40	315.00	312.35	310.14	45285	140.45	3611	26794	59.17
LORDSCHLO	EQ	15-Mar-2024	118.35	118.35	120.15	108.50	111.15	109.75	111.29	188495	209.78	2648	81005	42.97
LOTUSEYE	BE	15-Mar-2024	57.10	58.90	59.95	54.30	59.95	59.75	58.08	130987	76.07	646	-	-
LOVABLE	EQ	15-Mar-2024	116.10	116.25	118.95	112.60	116.00	116.25	115.52	51295	59.26	1207	28809	56.16
LOWVOL	EQ	15-Mar-2024	182.45	181.03	181.03	179.54	180.72	180.70	180.27	600	1.08	21	512	85.33
LOWVOLIETF	EQ	15-Mar-2024	19.60	19.00	20.20	19.00	19.60	19.51	19.44	348233	67.71	1082	224014	64.33
LOYALTEX	EQ	15-Mar-2024	498.00	500.50	523.55	500.50	515.25	512.10	512.39	727	3.73	81	563	77.44
LPDC	EQ	15-Mar-2024	7.90	8.00	8.30	7.60	7.95	7.95	7.82	108448	8.48	624	57834	53.33
LT	EQ	15-Mar-2024	3608.20	3598.00	3603.00	3524.05	3541.55	3537.15	3545.99	4054210	143761.80	228044	3007135	74.17
LTFOODS	EQ	15-Mar-2024	172.30	172.05	175.40	167.10	170.90	169.45	171.01	1018267	1741.32	17411	461652	45.34
LTGILTBEES	EQ	15-Mar-2024	25.43	26.20	26.20	25.41	25.43	25.43	25.44	3664481	932.13	692	3574105	97.53
LTIM	EQ	15-Mar-2024	5264.20	5248.05	5249.95	5170.00	5186.95	5194.35	5197.90	571117	29686.11	43000	406862	71.24
LTTS	EQ	15-Mar-2024	5262.90	5270.00	5437.85	5242.20	5408.40	5419.35	5376.12	313116	16833.50	36575	104412	33.35
LUMAXIND	EQ	15-Mar-2024	2165.50	2199.95	2374.85	2199.95	2290.00	2292.85	2301.73	36195	833.11	6997	10929	30.19
LUMAXTECH	EQ	15-Mar-2024	437.25	436.90	444.00	419.70	442.95	441.50	432.76	190196	823.08	15969	83671	43.99
LUPIN	EQ	15-Mar-2024	1649.70	1645.05	1674.00	1614.00	1632.00	1636.80	1633.40	1097700	17929.83	57672	757638	69.02
LUXIND	EQ	15-Mar-2024	1139.90	1150.95	1154.95	1121.60	1129.00	1131.45	1137.29	39456	448.73	5084	19738	50.03
LXCHEM	EQ	15-Mar-2024	230.30	230.00	236.70	228.10	232.00	231.75	231.97	596866	1384.56	16650	236425	39.61
LYKALABS	EQ	15-Mar-2024	108.95	111.00	111.35	109.00	109.20	109.95	109.63	115819	126.97	857	100791	87.02
LYPSAGEMS	EQ	15-Mar-2024	5.60	5.50	5.70	5.35	5.45	5.40	5.44	65084	3.54	233	42776	65.72
M&M	EQ	15-Mar-2024	1890.55	1875.00	1882.10	1788.80	1796.30	1799.50	1812.83	5504948	99795.55	191028	3525523	64.04
M&MFIN	EQ	15-Mar-2024	266.90	266.90	269.70	260.10	261.85	261.65	262.93	3772385	9918.89	37456	1977542	52.42
M&MFIN	N1	15-Mar-2024	1030.00	1002.00	1005.10	1002.00	1005.10	1005.10	1003.55	4	0.04	2	2	50.00
M&MFIN	N2	15-Mar-2024	1079.35	1080.55	1080.55	1080.50	1080.55	1080.54	1080.54	51	0.55	3	51	100.00
MAANALU	EQ	15-Mar-2024	147.45	148.95	150.90	145.25	147.00	146.40	147.69	528391	780.36	6341	244570	46.29
MACPOWER	BE	15-Mar-2024	877.00	877.00	905.00	855.00	880.00	875.75	881.37	12607	111.11	468	-	-
MADHAV	BE	15-Mar-2024	41.40	41.40	42.65	41.10	41.90	41.70	41.85	8666	3.63	96	-	-
MADHAVBAUG	SM	15-Mar-2024	196.25	196.25	201.00	195.00	201.00	201.00	198.96	15200	30.24	15	15200	100.00
MADHUCON	BE	15-Mar-2024	7.05	6.70	7.30	6.70	6.90	6.95	6.91	52388	3.62	132	-	-
MADHUSUDAN	SM	15-Mar-2024	104.00	105.15	106.00	102.50	103.65	103.65	104.51	38000	39.71	16	32000	84.21
MADRASFERT	EQ	15-Mar-2024	83.05	82.90	85.50	78.50	82.65	83.50	82.15	489259	401.94	5715	163030	33.32
MAFANG	EQ	15-Mar-2024	84.05	86.55	86.55	81.98	82.99	82.58	82.52	852736	703.68	11289	491482	57.64
MAGADSUGAR	EQ	15-Mar-2024	565.60	571.00	581.45	560.00	565.20	565.95	567.28	13884	78.76	2836	4611	33.21
MAGNUM	EQ	15-Mar-2024	49.00	47.30	49.55	46.70	47.35	47.75	47.94	575486	275.87	2124	372936	64.80
MAGSON	SM	15-Mar-2024	91.90	91.50	91.50	86.75	90.90	90.90	90.36	12000	10.84	6	8000	66.67
MAHABANK	EQ	15-Mar-2024	58.30	58.00	60.00	55.55	60.00	59.40	58.32	76688108	44727.99	71545	36816422	48.01
MAHAPEXLTD	EQ	15-Mar-2024	112.50	113.00	120.45	112.05	114.55	115.40	117.14	10319	12.09	924	3018	29.25
MAHASTEEL	BE	15-Mar-2024	103.25	108.00	108.00	99.00	102.50	101.50	103.85	9018	9.37	139	-	-
MAHEPC	EQ	15-Mar-2024	117.25	117.00	120.00	116.00	118.75	118.20	118.18	40221	47.53	862	22279	55.39
MAHESHWARI	EQ	15-Mar-2024	64.90	66.00	67.35	64.55	65.40	65.15	65.65	18213	11.96	202	13046	71.63
MAHKTECH	EQ	15-Mar-2024	12.80	12.76	12.77	12.65	12.72	12.71	12.71	1848384	234.91	1816	1445098	78.18
MAHLIFE	EQ	15-Mar-2024	544.10	546.60	553.00	527.10	540.00	538.25	537.30	182144	978.67	14014	84545	46.42
MAHLOG	EQ	15-Mar-2024	404.95	405.25	421.70	403.25	417.50	418.60	416.12	286837	1193.59	20987	88883	30.99
MAHSCOOTER	EQ	15-Mar-2024	7095.90	7095.70	7123.65	6900.00	6949.00	6910.35	6948.47	6535	454.08	2127	4665	71.38
MAHSEAMLES	EQ	15-Mar-2024	899.85	899.85	954.00	870.20	908.00	922.05	921.61	1675225	15438.99	81267	1118627	66.77
MAITHANALL	EQ	15-Mar-2024	974.60	965.00	994.30	965.00	979.00	975.55	977.41	65987	644.96	8850	21501	32.58
MAITREYA	SM	15-Mar-2024	130.50	125.10	126.55	124.00	125.00	125.00	124.68	35200	43.89	22	30400	86.36
MAKEINDIA	EQ	15-Mar-2024	119.23	122.80	122.80	116.82	117.91	117.99	118.10	24158	28.53	497	22700	93.96
MAKS	ST	15-Mar-2024	74.25	70.55	70.90	70.55	70.55	70.55	70.67	4500	3.18	3	3000	66.67
MAL	SM	15-Mar-2024	42.40	41.65	43.60	41.30	43.60	43.05	41.84	40000	16.74	11	36800	92.00
MALLCOM	EQ	15-Mar-2024	847.80	860.45	880.00	815.80	839.00	833.60	845.77	8009	67.74	888	5939	74.15
MALUPAPER	BE	15-Mar-2024	38.60	38.60	38.80	37.00	38.50	37.40	37.86	15974	6.05	96	-	-
MANAKALUCO	BE	15-Mar-2024	26.35	27.00	27.65	26.80	27.65	27.65	27.60	12833	3.54	90	-	-
MANAKCOAT	EQ	15-Mar-2024	31.60	32.25	33.15	31.90	33.15	33.15	32.73	151982	49.74	749	83031	54.63
MANAKSIA	EQ	15-Mar-2024	104.25	103.90	106.85	100.60	100.60	102.30	102.80	100886	103.71	1779	71826	71.20
MANAKSTEEL	BE	15-Mar-2024	58.55	59.00	59.20	55.65	55.65	55.65	56.09	44809	25.13	432	-	-
MANALIPETC	EQ	15-Mar-2024	60.30	60.50	61.60	59.40	61.10	61.05	60.52	470572	284.81	3512	222394	47.26
MANAPPURAM	EQ	15-Mar-2024	165.70	166.00	167.35	161.65	166.90	165.75	164.17	6798662	11161.04	46290	2904926	42.73
MANGALAM	EQ	15-Mar-2024	101.35	104.00	105.90	100.10	100.35	100.85	101.87	41216	41.99	727	23352	56.66
MANGCHEFER	EQ	15-Mar-2024	106.25	106.00	107.65	102.55	103.45	103.20	104.30	456252	475.85	4133	256234	56.16
MANGLMCEM	EQ	15-Mar-2024	673.05	662.45	679.65	650.40	669.95	668.70	661.25	250499	1656.41	12013	160933	64.24
MANINDS	BE	15-Mar-2024	351.55	368.70	368.70	348.00	358.95	356.00	359.16	176283	633.14	1156	-	-
MANINFRA	EQ	15-Mar-2024	190.75	190.75	194.30	180.85	186.45	186.10	186.45	1345189	2508.07	17001	897627	66.73
MANKIND	EQ	15-Mar-2024	2122.10	2121.45	2240.00	2109.40	2160.00	2183.75	2183.33	1802996	39365.32	65599	1405062	77.93
MANOMAY	BE	15-Mar-2024	175.00	175.00	175.00	167.00	173.45	170.40	167.59	16109	27.00	35	-	-
MANORAMA	EQ	15-Mar-2024	325.30	329.00	339.00	315.00	336.45	326.90	326.61	173648	567.16	13926	112182	64.60
MANORG	EQ	15-Mar-2024	316.50	321.15	329.00	317.00	317.05	317.80	320.08	8803	28.18	333	6408	72.79
MANUGRAPH	BE	15-Mar-2024	20.20	20.65	21.20	19.55	21.20	20.20	20.18	124192	25.07	93	-	-
MANYAVAR	EQ	15-Mar-2024	934.95	952.00	989.70	919.00	925.00	925.40	949.82	511699	4860.22	38022	234589	45.85
MAPMYINDIA	EQ	15-Mar-2024	1662.85	1662.00	1749.00	1651.00	1740.90	1741.65	1707.94	159880	2730.66	21731	69558	43.51
MARALOVER	EQ	15-Mar-2024	64.85	64.20	66.85	62.75	63.25	63.75	64.07	68408	43.83	917	52888	77.31
MARATHON	EQ	15-Mar-2024	474.65	472.20	483.50	467.00	471.00	473.00	474.40	134451	637.84	20730	54433	40.49
MARCO	SM	15-Mar-2024	43.40	44.85	44.85	42.00	44.00	44.00	43.46	21000	9.13	7	18000	85.71
MARICO	EQ	15-Mar-2024	506.05	507.00	509.65	496.50	499.95	500.15	500.02	2751229	13756.76	42451	2188038	79.53
MARINE	EQ	15-Mar-2024	92.45	93.00	94.10	87.85	89.80	89.40	89.70	383796	344.25	2024	195381	50.91
MARINETRAN	SM	15-Mar-2024	32.10	29.15	31.55	29.15	31.55	31.50	30.63	16000	4.90	4	12000	75.00
MARKSANS	EQ	15-Mar-2024	144.35	144.60	146.70	140.30	144.50	145.60	143.76	955848	1374.15	25252	506104	52.95
MARSHALL	EQ	15-Mar-2024	28.35	29.70	29.70	25.10	25.55	25.70	26.22	421443	110.50	1235	270452	64.17
MARUTI	EQ	15-Mar-2024	11404.60	11380.00	11521.05	11314.05	11392.00	11476.65	11442.14	972333	111255.73	118142	685183	70.47
MASFIN	EQ	15-Mar-2024	278.20	275.60	287.00	275.60	285.35	284.15	281.91	121540	342.64	10156	50829	41.82
MASPTOP50	EQ	15-Mar-2024	38.69	38.69	38.78	38.35	38.52	38.52	38.48	103899	39.98	703	88607	85.28
MASTEK	EQ	15-Mar-2024	2711.05	2735.55	2735.55	2610.20	2638.90	2628.30	2642.14	70285	1857.03	10547	39794	56.62
MATRIMONY	EQ	15-Mar-2024	515.05	510.00	517.00	510.00	517.00	515.35	514.64	15909	81.87	1436	9403	59.10
MAWANASUG	EQ	15-Mar-2024	88.55	88.90	90.50	86.75	87.35	87.55	88.34	115794	102.30	1870	63276	54.65
MAXESTATES	EQ	15-Mar-2024	254.45	254.05	263.20	250.35	255.00	253.65	254.49	86850	221.02	2797	68569	78.95
MAXHEALTH	EQ	15-Mar-2024	732.35	732.00	738.95	721.30	724.00	726.95	728.62	2386791	17390.60	51258	1804939	75.62
MAXIND	BE	15-Mar-2024	209.95	209.95	209.95	199.55	208.00	207.20	202.71	37290	75.59	562	-	-
MAXPOSURE	SM	15-Mar-2024	76.50	76.95	79.25	76.00	76.50	76.75	77.00	40000	30.80	10	24000	60.00
MAYURUNIQ	EQ	15-Mar-2024	497.85	500.00	506.10	485.30	495.00	496.20	495.48	51119	253.28	5462	26748	52.32
MAZDA	EQ	15-Mar-2024	1243.60	1243.00	1247.95	1200.00	1220.00	1217.70	1219.46	6550	79.87	1114	2437	37.21
MAZDOCK	EQ	15-Mar-2024	1893.35	1894.70	1949.90	1857.35	1913.00	1917.20	1909.73	1772733	33854.39	96350	444613	25.08
MBAPL	EQ	15-Mar-2024	256.55	257.80	263.05	245.65	245.65	249.50	251.44	11221	28.21	831	8105	72.23
MBECL	BE	15-Mar-2024	5.65	5.55	5.55	5.55	5.55	5.55	5.55	3212	0.18	10	-	-
MBLINFRA	BE	15-Mar-2024	43.30	44.90	45.45	44.55	45.45	45.45	45.16	98799	44.62	429	-	-
MCDOWELL-N	EQ	15-Mar-2024	1127.30	1130.00	1162.00	1108.45	1112.85	1117.40	1116.19	720942	8047.09	34488	488773	67.80
MCL	BE	15-Mar-2024	32.95	33.90	33.90	31.30	32.95	32.80	32.28	28576	9.22	214	-	-
MCLEODRUSS	BE	15-Mar-2024	26.70	27.45	27.50	25.60	27.00	27.00	26.21	426745	111.83	582	-	-
MCON	SM	15-Mar-2024	117.60	123.40	123.45	123.40	123.45	123.45	123.42	3000	3.70	3	3000	100.00
MCX	EQ	15-Mar-2024	3216.15	3183.30	3277.45	3075.25	3242.90	3258.55	3190.10	787839	25132.84	72386	182057	23.11
MEDANTA	EQ	15-Mar-2024	1136.40	1144.00	1155.15	1110.10	1114.95	1120.90	1131.20	312397	3533.85	60973	177878	56.94
MEDIASSIST	EQ	15-Mar-2024	449.45	449.45	460.00	445.05	457.10	456.80	452.69	113732	514.85	13865	54905	48.28
MEDICAMEQ	EQ	15-Mar-2024	400.45	402.50	407.00	384.00	398.20	399.90	394.86	77503	306.02	7599	42693	55.09
MEDICO	EQ	15-Mar-2024	77.75	77.40	80.00	76.00	78.80	79.65	78.53	1248050	980.13	2314	466865	37.41
MEDPLUS	EQ	15-Mar-2024	666.50	663.10	684.00	653.90	662.00	665.55	662.83	119642	793.02	9621	69753	58.30
MEGASOFT	EQ	15-Mar-2024	74.15	73.95	77.45	70.45	73.70	73.55	73.34	480696	352.54	2661	329192	68.48
MEGASTAR	EQ	15-Mar-2024	282.45	287.45	290.40	277.15	285.00	282.40	281.79	21669	61.06	821	8836	40.78
MEGATHERM	SM	15-Mar-2024	289.35	286.00	298.00	280.00	294.00	293.00	288.75	73200	211.37	57	48000	65.57
MELSTAR	BZ	15-Mar-2024	5.00	5.25	5.25	4.75	4.75	4.75	4.86	2477	0.12	15	-	-
MENONBE	EQ	15-Mar-2024	114.40	114.40	117.45	111.45	115.80	116.10	113.97	95296	108.61	2406	52449	55.04
MEP	EQ	15-Mar-2024	11.55	11.00	11.00	11.00	11.00	11.00	11.00	240702	26.48	317	240702	100.00
METALFORGE	BZ	15-Mar-2024	5.25	5.25	5.25	5.00	5.20	5.10	5.01	18262	0.91	50	-	-
METROBRAND	EQ	15-Mar-2024	1038.95	1038.00	1112.00	1030.20	1089.00	1078.75	1073.70	1489592	15993.78	92013	966545	64.89
METROPOLIS	EQ	15-Mar-2024	1626.65	1616.50	1627.95	1580.10	1597.00	1593.95	1598.54	82046	1311.54	9330	16420	20.01
MFSL	EQ	15-Mar-2024	960.55	972.50	994.00	952.90	958.00	962.75	967.36	2154818	20844.80	74251	1068830	49.60
MGEL	EQ	15-Mar-2024	19.35	19.75	21.25	18.80	20.25	20.60	20.38	397989	81.10	1003	211330	53.10
MGL	EQ	15-Mar-2024	1271.55	1273.95	1279.65	1243.00	1270.00	1264.20	1260.47	420785	5303.89	27817	158395	37.64
MHHL	SM	15-Mar-2024	49.45	48.50	49.80	48.50	49.30	49.50	49.10	15000	7.36	6	13500	90.00
MHLXMIRU	BE	15-Mar-2024	274.20	274.20	274.20	265.10	271.95	267.75	272.25	10616	28.90	20	-	-
MHRIL	EQ	15-Mar-2024	383.45	385.90	388.45	379.10	384.95	383.00	382.84	40737	155.96	3969	16229	39.84
MICEL	EQ	15-Mar-2024	37.90	39.10	39.75	38.70	39.75	39.75	39.47	376354	148.56	2559	255638	67.92
MICROPRO	SM	15-Mar-2024	49.05	48.40	49.95	48.40	49.50	49.50	48.79	25600	12.49	13	20800	81.25
MID150BEES	EQ	15-Mar-2024	177.34	182.65	182.65	174.65	177.65	177.19	175.92	315208	554.53	4758	194739	61.78
MIDCAPETF	EQ	15-Mar-2024	17.47	17.47	17.58	17.21	17.42	17.42	17.34	614901	106.60	3995	365847	59.50
MIDCAPIETF	EQ	15-Mar-2024	176.84	176.85	178.16	174.01	177.10	176.86	175.86	62108	109.23	950	41891	67.45
MIDHANI	EQ	15-Mar-2024	364.65	365.35	381.50	362.10	372.55	373.30	371.39	900796	3345.42	30431	215255	23.90
MIDQ50ADD	EQ	15-Mar-2024	204.94	204.95	206.04	203.21	204.03	205.03	203.76	80357	163.73	164	79692	99.17
MIDSELIETF	EQ	15-Mar-2024	145.75	149.60	149.60	144.50	145.69	145.65	145.22	9056	13.15	289	5011	55.33
MILTON	SM	15-Mar-2024	38.00	36.10	36.10	36.10	36.10	36.10	36.10	4400	1.59	1	4400	100.00
MINDACORP	EQ	15-Mar-2024	378.15	380.05	385.35	372.65	378.00	378.75	378.60	253003	957.88	16833	110031	43.49
MINDSPACE	RR	15-Mar-2024	338.15	337.00	343.00	336.20	341.50	340.68	339.60	203243	690.20	7547	182349	89.72
MINDTECK	EQ	15-Mar-2024	181.10	179.25	186.40	176.35	178.00	178.60	181.25	60120	108.97	4066	29857	49.66
MIRCELECTR	EQ	15-Mar-2024	19.75	19.95	20.70	19.00	19.30	19.25	19.92	1000223	199.29	4492	631707	63.16
MIRZAINT	BE	15-Mar-2024	45.30	45.90	46.50	44.95	46.00	45.60	45.58	101605	46.31	691	-	-
MITCON	BE	15-Mar-2024	106.75	101.45	111.55	101.45	110.95	107.75	104.89	14691	15.41	149	-	-
MITTAL	BE	15-Mar-2024	2.05	1.95	2.15	1.95	2.05	2.05	2.07	1345369	27.84	1640	-	-
MKPL	BE	15-Mar-2024	37.25	13.00	13.00	12.90	13.00	13.00	13.00	1999265	259.86	6119	-	-
MMFL	EQ	15-Mar-2024	880.80	888.00	900.00	873.00	882.00	881.65	885.17	34552	305.85	3813	17469	50.56
MMP	EQ	15-Mar-2024	246.05	246.05	256.10	242.10	249.00	246.95	247.33	18301	45.26	899	11571	63.23
MMTC	EQ	15-Mar-2024	68.85	69.00	70.15	65.40	67.30	67.05	66.84	2428721	1623.41	11490	1008675	41.53
MODIRUBBER	EQ	15-Mar-2024	85.85	89.50	89.50	81.55	82.00	83.00	82.27	9715	7.99	154	8319	85.63
MODISONLTD	EQ	15-Mar-2024	105.55	105.55	110.75	105.30	109.00	110.25	108.14	102161	110.47	2739	50451	49.38
MODTHREAD	BE	15-Mar-2024	52.05	53.05	53.05	53.05	53.05	53.05	53.05	24	0.01	2	-	-
MOGSEC	EQ	15-Mar-2024	54.74	54.76	54.84	54.75	54.83	54.75	54.82	4679	2.57	84	4117	87.99
MOHEALTH	EQ	15-Mar-2024	34.62	35.39	35.39	33.53	34.69	34.37	34.08	23716	8.08	501	11347	47.85
MOHITIND	EQ	15-Mar-2024	18.15	19.80	19.80	18.20	19.10	18.60	18.61	17891	3.33	155	7663	42.83
MOIL	EQ	15-Mar-2024	273.20	274.00	282.00	269.25	276.60	276.85	275.62	1451107	3999.51	31675	266946	18.40
MOKSH	BE	15-Mar-2024	19.45	18.95	20.15	18.50	18.50	18.50	18.70	257158	48.08	973	-	-
MOL	EQ	15-Mar-2024	82.00	81.25	83.80	79.55	81.35	81.45	81.24	1469077	1193.54	8916	481009	32.74
MOLDTECH	EQ	15-Mar-2024	191.65	189.55	192.55	186.25	191.75	190.85	189.14	106441	201.32	4906	49640	46.64
MOLDTKPAC	EQ	15-Mar-2024	776.20	771.00	786.95	760.50	770.95	765.75	771.41	116264	896.88	8102	81981	70.51
MOLOWVOL	EQ	15-Mar-2024	35.06	35.06	35.48	34.53	34.81	34.81	34.71	78394	27.21	80	68366	87.21
MOM100	EQ	15-Mar-2024	49.98	51.50	51.50	49.15	49.96	49.87	49.70	261950	130.19	3059	144256	55.07
MOM30IETF	EQ	15-Mar-2024	30.53	30.54	32.00	29.50	29.94	29.99	29.85	977957	291.95	4236	720735	73.70
MOM50	EQ	15-Mar-2024	225.39	225.04	225.30	222.85	223.00	224.29	224.15	3390	7.60	99	3127	92.24
MOMENTUM	EQ	15-Mar-2024	30.32	30.68	30.92	29.33	30.35	29.86	29.71	118512	35.22	858	99258	83.75
MOMOMENTUM	EQ	15-Mar-2024	60.73	61.00	61.00	58.75	59.76	59.75	59.66	182017	108.59	1474	137062	75.30
MON100	EQ	15-Mar-2024	145.85	146.77	146.77	144.60	145.86	145.07	145.08	195459	283.58	5312	147679	75.55
MONARCH	EQ	15-Mar-2024	535.30	538.00	556.25	525.15	534.00	535.70	534.72	33232	177.70	1893	19687	59.24
MONIFTY500	EQ	15-Mar-2024	19.97	20.16	20.30	19.70	19.95	19.90	19.86	166117	33.00	965	130174	78.36
MONQ50	EQ	15-Mar-2024	61.91	61.90	62.87	61.00	61.24	61.27	61.40	17596	10.80	447	11808	67.11
MONTECARLO	EQ	15-Mar-2024	646.90	646.90	649.20	617.70	622.00	621.05	628.43	55121	346.40	4750	41608	75.48
MOQUALITY	EQ	15-Mar-2024	173.14	171.92	172.35	169.68	170.90	171.32	171.05	1386	2.37	33	982	70.85
MORARJEE	BE	15-Mar-2024	19.75	20.60	20.60	19.00	19.25	19.35	19.40	29499	5.72	117	-	-
MOREPENLAB	EQ	15-Mar-2024	42.65	42.75	43.70	41.15	42.35	42.00	42.18	3595066	1516.47	11848	1066679	29.67
MOS	SM	15-Mar-2024	139.50	135.15	141.95	135.05	137.20	137.20	138.37	137600	190.40	28	128000	93.02
MOTHERSON	EQ	15-Mar-2024	112.50	112.50	113.60	109.35	111.20	111.35	111.06	23884376	26525.31	71756	15316010	64.13
MOTILALOFS	EQ	15-Mar-2024	1484.70	1477.85	1495.00	1421.00	1485.00	1480.50	1465.74	188330	2760.44	19057	118089	62.70
MOTISONS	EQ	15-Mar-2024	140.95	141.50	143.55	134.10	135.90	136.10	137.47	459526	631.70	4749	328767	71.54
MOTOGENFIN	BE	15-Mar-2024	32.35	32.50	33.50	31.50	32.50	32.50	32.52	15997	5.20	34	-	-
MOVALUE	EQ	15-Mar-2024	89.94	90.01	90.99	85.80	88.98	88.38	87.23	375361	327.44	4788	218567	58.23
MOXSH	SM	15-Mar-2024	130.95	130.80	130.80	126.00	126.00	126.00	128.40	1600	2.05	2	0	0.00
MPHASIS	EQ	15-Mar-2024	2482.55	2469.05	2502.00	2455.85	2490.00	2487.85	2488.12	404952	10075.69	36036	207311	51.19
MPSLTD	EQ	15-Mar-2024	1513.55	1514.00	1528.70	1485.95	1501.50	1505.60	1498.64	14138	211.88	2725	9478	67.04
MRF	EQ	15-Mar-2024	140301.70	140500.00	142632.80	137545.85	140401.05	141312.05	140308.53	23415	32853.24	13806	12295	52.51
MRO-TEK	EQ	15-Mar-2024	63.40	64.00	64.40	60.80	62.75	62.35	62.39	13672	8.53	295	7936	58.05
MRPL	EQ	15-Mar-2024	207.90	207.50	218.50	196.65	216.00	215.65	209.23	8757494	18323.34	69050	1589157	18.15
MSPL	BE	15-Mar-2024	25.70	24.45	24.45	24.45	24.45	24.45	24.45	100358	24.54	193	-	-
MSTCLTD	EQ	15-Mar-2024	850.75	854.20	885.00	809.40	847.00	847.35	840.89	498930	4195.47	37027	148519	29.77
MSUMI	EQ	15-Mar-2024	63.60	63.90	64.80	62.00	62.85	62.40	62.60	12363582	7739.56	46178	8505031	68.79
MTARTECH	EQ	15-Mar-2024	1727.60	1732.00	1755.00	1705.05	1723.00	1721.15	1723.85	126826	2186.29	13325	56115	44.25
MTEDUCARE	BE	15-Mar-2024	3.35	3.35	3.50	3.25	3.45	3.40	3.39	51404	1.74	89	-	-
MTNL	EQ	15-Mar-2024	34.40	34.05	35.40	33.00	33.40	33.20	33.70	2742564	924.32	7195	1367003	49.84
MUFIN	EQ	15-Mar-2024	160.05	154.00	161.00	152.05	152.05	152.05	153.35	1112262	1705.70	4308	606288	54.51
MUFTI	EQ	15-Mar-2024	180.85	180.80	183.95	174.80	176.95	177.55	178.40	418591	746.75	11948	254949	60.91
MUKANDLTD	EQ	15-Mar-2024	146.25	146.70	149.85	141.35	148.60	147.10	145.60	261378	380.58	6305	139759	53.47
MUKKA	BE	15-Mar-2024	36.40	36.00	37.20	34.60	35.80	35.75	35.18	4206865	1480.18	18992	-	-
MUKTAARTS	BE	15-Mar-2024	79.30	78.90	78.90	76.00	76.10	77.35	77.62	7951	6.17	38	-	-
MUNJALAU	EQ	15-Mar-2024	76.65	78.40	78.40	74.90	75.00	75.70	76.45	114362	87.42	1099	74120	64.81
MUNJALSHOW	EQ	15-Mar-2024	157.05	157.85	159.85	150.65	156.15	156.00	154.66	160195	247.76	8931	67112	41.89
MURUDCERA	EQ	15-Mar-2024	47.25	47.95	48.75	44.50	46.75	46.40	46.59	100963	47.04	1055	64913	64.29
MUTHOOTCAP	EQ	15-Mar-2024	293.40	295.05	302.15	287.80	297.00	295.40	295.60	43421	128.35	2901	21627	49.81
MUTHOOTFIN	EQ	15-Mar-2024	1366.80	1360.00	1368.90	1328.85	1337.20	1341.30	1345.88	474116	6381.03	34905	164545	34.71
MUTHOOTMF	EQ	15-Mar-2024	204.95	205.30	207.95	200.60	205.55	204.40	203.53	247273	503.28	8483	141399	57.18
MVGJL	EQ	15-Mar-2024	187.20	186.20	189.80	182.45	184.90	183.40	185.14	136915	253.48	6449	75430	55.09
MVKAGRO	ST	15-Mar-2024	67.60	64.25	64.25	64.25	64.25	64.25	64.25	16800	10.79	14	16800	100.00
MWL	SM	15-Mar-2024	122.25	118.30	122.00	118.00	122.00	120.50	118.75	20400	24.23	16	15600	76.47
NABARD	N1	15-Mar-2024	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	3	0.03	3	3	100.00
NABARD	N2	15-Mar-2024	1125.05	1125.05	1125.16	1125.05	1125.15	1125.15	1125.15	152	1.71	4	152	100.00
NACLIND	EQ	15-Mar-2024	59.50	60.35	61.60	58.20	59.60	59.50	59.71	169273	101.07	2239	89702	52.99
NAGAFERT	EQ	15-Mar-2024	9.80	9.80	10.25	9.80	10.25	10.25	10.11	1471212	148.71	2212	837571	56.93
NAGREEKCAP	BE	15-Mar-2024	18.35	18.35	18.35	18.35	18.35	18.35	18.35	25	0.00	1	-	-
NAGREEKEXP	BE	15-Mar-2024	31.05	32.35	32.35	29.80	30.70	31.45	30.67	13742	4.22	83	-	-
NAHARCAP	EQ	15-Mar-2024	286.85	286.25	293.70	284.00	286.20	288.10	285.88	8334	23.83	486	5712	68.54
NAHARINDUS	EQ	15-Mar-2024	118.20	118.20	119.20	115.05	118.60	118.85	117.66	42573	50.09	668	27705	65.08
NAHARPOLY	EQ	15-Mar-2024	184.35	184.95	186.65	181.00	182.90	182.85	183.58	14302	26.26	848	9631	67.34
NAHARSPING	EQ	15-Mar-2024	282.60	283.00	285.45	274.00	277.05	276.75	278.68	61771	172.14	4291	34192	55.35
NAM-INDIA	EQ	15-Mar-2024	472.50	475.00	488.70	450.50	467.00	464.40	463.87	1648188	7645.44	91231	917200	55.65
NARMADA	BE	15-Mar-2024	21.45	21.75	22.00	20.40	21.80	21.75	21.35	18727	4.00	100	-	-
NATCOPHARM	EQ	15-Mar-2024	977.40	984.95	984.95	950.00	958.00	955.70	963.73	531923	5126.29	34228	285546	53.68
NATHBIOGEN	EQ	15-Mar-2024	185.15	187.90	187.90	179.25	183.60	183.05	181.37	61967	112.39	1846	43934	70.90
NATIONALUM	EQ	15-Mar-2024	141.45	141.30	143.70	131.45	136.60	136.40	135.82	41641387	56557.62	144470	16244719	39.01
NAUKRI	EQ	15-Mar-2024	5203.15	5161.30	5280.00	5161.30	5240.00	5241.20	5229.30	274014	14329.00	44204	152379	55.61
NAVA	EQ	15-Mar-2024	481.30	479.90	514.90	465.00	508.00	505.00	492.24	632490	3113.38	25188	322180	50.94
NAVINFLUOR	EQ	15-Mar-2024	2998.05	3010.05	3010.05	2964.30	3000.00	3001.15	2994.10	109494	3278.36	12073	59355	54.21
NAVINIFTY	EQ	15-Mar-2024	222.47	221.73	221.73	221.00	221.00	221.00	221.09	39	0.09	7	39	100.00
NAVKARCORP	EQ	15-Mar-2024	88.05	88.35	91.00	83.10	89.80	87.70	86.25	1875266	1617.34	11705	406386	21.67
NAVNETEDUL	EQ	15-Mar-2024	142.65	142.00	144.00	138.00	144.00	141.10	140.32	139084	195.16	3482	90097	64.78
NAZARA	EQ	15-Mar-2024	647.90	646.00	676.00	643.05	675.00	672.10	663.21	303985	2016.06	18563	85333	28.07
NBCC	EQ	15-Mar-2024	116.10	114.95	118.40	110.30	112.30	111.85	112.11	17995457	20175.05	77894	7288366	40.50
NBIFIN	EQ	15-Mar-2024	1820.45	1793.45	1874.00	1793.45	1874.00	1833.30	1828.95	118	2.16	20	108	91.53
NCC	EQ	15-Mar-2024	239.75	234.00	239.20	224.10	233.25	233.25	231.40	7507917	17373.16	70611	1711532	22.80
NCLIND	EQ	15-Mar-2024	189.10	189.05	193.65	187.85	190.75	189.60	190.80	219879	419.52	8913	114375	52.02
NDGL	BE	15-Mar-2024	2129.00	2129.00	2150.00	2023.00	2148.00	2147.50	2098.99	2088	43.83	25	-	-
NDL	EQ	15-Mar-2024	32.60	32.50	34.20	31.95	33.50	33.85	33.44	278644	93.19	869	134622	48.31
NDLVENTURE	EQ	15-Mar-2024	100.05	100.05	104.00	95.75	99.80	99.20	97.82	13164	12.88	258	8932	67.85
NDRAUTO	EQ	15-Mar-2024	755.40	799.90	804.95	755.30	792.00	793.05	777.07	8994	69.89	1808	4038	44.90
NDTV	EQ	15-Mar-2024	220.25	220.00	224.50	215.00	218.30	219.05	219.09	286484	627.66	10516	105163	36.71
NECCLTD	EQ	15-Mar-2024	24.95	24.75	25.95	23.45	24.00	23.90	24.25	322687	78.24	1879	201345	62.40
NECLIFE	EQ	15-Mar-2024	31.65	31.80	32.40	30.50	31.10	30.75	30.93	381182	117.92	1933	196583	51.57
NELCAST	EQ	15-Mar-2024	127.85	128.00	131.95	127.60	131.95	130.55	129.41	129031	166.98	3350	68049	52.74
NELCO	EQ	15-Mar-2024	714.35	722.00	733.95	697.05	712.00	710.45	712.22	122631	873.40	10980	48213	39.32
NEOGEN	EQ	15-Mar-2024	1239.55	1247.50	1259.00	1232.05	1254.00	1251.40	1247.59	21118	263.47	3443	11178	52.93
NESCO	EQ	15-Mar-2024	809.10	802.80	814.90	778.65	794.00	795.10	795.71	52588	418.45	6058	20761	39.48
NESTLEIND	EQ	15-Mar-2024	2612.75	2616.95	2629.90	2585.20	2598.25	2603.65	2604.56	1266992	32999.62	92521	896208	70.74
NETF	EQ	15-Mar-2024	234.75	230.55	237.45	230.55	233.54	233.55	233.59	849	1.98	100	729	85.87
NETWEB	EQ	15-Mar-2024	1502.70	1520.00	1551.00	1469.95	1510.00	1506.40	1505.84	86183	1297.77	7616	44546	51.69
NETWORK18	BE	15-Mar-2024	84.65	85.00	88.85	85.00	88.85	88.85	87.02	1171024	1019.00	3442	-	-
NEULANDLAB	EQ	15-Mar-2024	5748.85	5760.00	6175.90	5730.15	6127.00	5911.80	5903.98	272364	16080.33	19779	196738	72.23
NEWGEN	EQ	15-Mar-2024	731.70	742.00	769.10	688.00	760.00	736.60	735.95	2075683	15275.89	68923	1361000	65.57
NEWJAISA	SM	15-Mar-2024	84.00	85.70	86.70	83.40	84.55	85.70	84.96	105000	89.21	30	99000	94.29
NEXT50	EQ	15-Mar-2024	594.18	590.83	594.26	580.00	588.19	589.16	586.23	1878	11.01	121	1416	75.40
NEXT50IETF	EQ	15-Mar-2024	60.57	58.75	61.75	58.75	60.25	60.28	59.63	613891	366.07	1972	476604	77.64
NEXTMEDIA	EQ	15-Mar-2024	6.15	6.20	6.25	6.05	6.05	6.05	6.16	11647	0.72	42	8119	69.71
NFL	EQ	15-Mar-2024	90.95	89.05	93.00	87.70	90.45	90.65	90.20	3013371	2718.11	16665	681902	22.63
NGIL	EQ	15-Mar-2024	54.05	54.00	54.35	50.60	50.60	51.00	52.07	114435	59.59	1004	49978	43.67
NGLFINE	EQ	15-Mar-2024	2086.70	2100.00	2100.00	1984.50	2015.00	2033.95	2028.96	3321	67.38	831	1974	59.44
NH	EQ	15-Mar-2024	1235.25	1241.45	1262.55	1222.45	1255.00	1242.30	1241.97	371880	4618.63	33946	205562	55.28
NHAI	N2	15-Mar-2024	1117.99	1117.90	1117.90	1114.01	1117.00	1116.33	1115.67	1710	19.08	17	1500	87.72
NHAI	N5	15-Mar-2024	1169.99	1140.75	1140.75	1140.75	1140.75	1140.75	1140.75	1	0.01	1	1	100.00
NHAI	N6	15-Mar-2024	1150.00	1150.00	1150.00	1142.00	1142.00	1142.78	1144.89	3959	45.33	77	2165	54.69
NHAI	N8	15-Mar-2024	1101.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	10	0.11	1	10	100.00
NHAI	NA	15-Mar-2024	1215.00	1223.00	1223.93	1199.99	1199.99	1200.66	1203.57	5530	66.56	56	4227	76.44
NHAI	NE	15-Mar-2024	1161.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
NHBTF2014	N6	15-Mar-2024	6581.00	6570.00	6570.05	6570.00	6570.05	6570.05	6570.00	153	10.05	3	153	100.00
NHBTF2023	N6	15-Mar-2024	5847.95	5850.00	5850.00	5805.00	5805.00	5805.00	5825.39	114	6.64	10	114	100.00
NHIT	N1	15-Mar-2024	308.02	309.85	309.85	308.10	309.00	309.00	308.14	136	0.42	3	134	98.53
NHIT	N2	15-Mar-2024	309.00	309.99	310.50	309.00	309.00	309.00	309.64	1423	4.41	14	1423	100.00
NHIT	N3	15-Mar-2024	410.50	410.60	412.00	410.60	412.00	412.00	411.09	219	0.90	6	219	100.00
NHPC	EQ	15-Mar-2024	85.05	85.05	87.80	80.60	82.85	82.95	83.12	160183221	133150.16	400376	30411525	18.99
NIACL	EQ	15-Mar-2024	234.95	235.40	239.80	224.25	231.00	233.90	232.75	5851789	13619.96	68734	1837724	31.40
NIBL	BE	15-Mar-2024	29.70	30.05	30.20	28.65	30.00	29.75	29.37	3686	1.08	69	-	-
NIDAN	SM	15-Mar-2024	30.00	31.25	31.25	29.50	29.55	29.60	29.82	23000	6.86	21	16000	69.57
NIDO	N5	15-Mar-2024	955.00	950.00	950.00	950.00	950.00	950.00	950.00	53	0.50	6	53	100.00
NIDO	N6	15-Mar-2024	1028.27	1028.27	1028.27	1028.00	1028.00	1028.00	1028.01	163	1.68	2	163	100.00
NIF100BEES	EQ	15-Mar-2024	236.75	236.75	241.00	233.50	241.00	235.66	235.20	15194	35.74	476	8519	56.07
NIF100IETF	EQ	15-Mar-2024	247.95	255.40	255.40	243.91	248.01	247.70	247.33	13455	33.28	471	8263	61.41
NIF10GETF	EQ	15-Mar-2024	22.72	23.00	23.00	22.51	22.84	22.84	22.55	860	0.19	25	777	90.35
NIF5GETF	EQ	15-Mar-2024	55.75	55.75	55.75	55.54	55.54	55.54	55.55	84	0.05	6	84	100.00
NIFITETF	EQ	15-Mar-2024	377.00	374.73	374.73	371.02	374.30	374.30	372.07	389	1.45	16	343	88.17
NIFMID150	EQ	15-Mar-2024	173.47	172.40	182.00	170.58	182.00	174.15	171.94	564	0.97	56	390	69.15
NIFTY50ADD	EQ	15-Mar-2024	226.69	226.69	226.69	224.40	226.22	225.94	225.58	7562	17.06	215	6555	86.68
NIFTYBEES	EQ	15-Mar-2024	245.39	244.90	245.38	242.66	243.79	243.80	243.49	4300512	10471.44	43330	2600905	60.48
NIFTYBETF	EQ	15-Mar-2024	221.01	221.23	221.45	219.26	220.87	220.96	219.88	2455	5.40	60	1398	56.95
NIFTYETF	EQ	15-Mar-2024	234.44	233.57	233.66	231.86	232.79	232.90	232.53	90681	210.86	828	51882	57.21
NIFTYIETF	EQ	15-Mar-2024	244.09	247.50	247.50	241.37	243.13	242.58	242.51	434496	1053.71	4999	328411	75.58
NIFTYQLITY	EQ	15-Mar-2024	18.95	18.98	18.99	18.75	18.89	18.94	18.88	23167	4.37	369	20314	87.69
NIITLTD	EQ	15-Mar-2024	108.00	108.00	111.00	104.70	107.40	107.75	107.24	721798	774.07	6472	296695	41.10
NIITMTS	EQ	15-Mar-2024	484.90	486.00	499.70	449.30	485.00	462.90	464.08	2155465	10003.19	48217	1553407	72.07
NILAINFRA	BE	15-Mar-2024	11.70	12.00	12.00	11.15	11.25	11.20	11.30	415228	46.90	1192	-	-
NILASPACES	BE	15-Mar-2024	4.95	4.85	4.85	4.85	4.85	4.85	4.85	47419	2.30	137	-	-
NILKAMAL	EQ	15-Mar-2024	1790.00	1788.80	1813.80	1765.00	1775.05	1770.45	1775.10	5461	96.94	1682	3728	68.27
NINSYS	EQ	15-Mar-2024	494.70	468.80	539.80	468.80	486.00	489.00	494.00	5848	28.89	764	2510	42.92
NIPPOBATRY	EQ	15-Mar-2024	605.55	608.95	618.00	556.95	577.00	574.15	571.45	34188	195.37	4022	14911	43.61
NIRAJ	BE	15-Mar-2024	39.85	40.35	41.50	37.85	39.25	39.25	39.04	34937	13.64	172	-	-
NIRMAN	SM	15-Mar-2024	199.50	208.95	209.45	199.00	203.00	202.55	205.64	45600	93.77	71	36000	78.95
NITCO	BE	15-Mar-2024	60.60	59.40	59.40	59.40	59.40	59.40	59.40	204351	121.38	154	-	-
NITINSPIN	EQ	15-Mar-2024	327.40	326.00	332.50	324.05	328.15	329.00	327.06	100092	327.36	6436	63154	63.10
NITIRAJ	EQ	15-Mar-2024	159.90	161.90	161.90	156.15	158.60	158.05	158.10	9630	15.23	833	1447	15.03
NKIND	BE	15-Mar-2024	59.60	61.00	61.00	56.70	60.85	60.85	57.46	1199	0.69	17	-	-
NLCINDIA	EQ	15-Mar-2024	216.00	216.00	218.70	205.70	210.20	209.10	210.37	14114208	29692.42	98634	5942640	42.10
NMDC	EQ	15-Mar-2024	201.95	202.90	204.50	190.35	197.45	198.35	196.90	25254158	49724.49	155986	10390650	41.14
NOCIL	EQ	15-Mar-2024	237.15	238.60	246.80	235.20	243.00	243.40	241.98	734733	1777.90	17946	331540	45.12
NOIDATOLL	BE	15-Mar-2024	9.05	8.90	8.90	8.90	8.90	8.90	8.90	13193	1.17	30	-	-
NORBTEAEXP	EQ	15-Mar-2024	12.20	12.80	12.80	12.20	12.80	12.80	12.66	13921	1.76	47	7969	57.24
NOVAAGRI	EQ	15-Mar-2024	53.35	53.50	55.35	53.15	54.50	54.70	54.23	583622	316.51	6008	253479	43.43
NPBET	EQ	15-Mar-2024	239.06	237.16	239.47	236.81	238.78	238.60	237.77	643	1.53	24	637	99.07
NPST	SM	15-Mar-2024	1063.25	1084.55	1116.40	1060.00	1060.00	1092.90	1094.93	16500	180.66	52	12600	76.36
NRAIL	EQ	15-Mar-2024	409.35	409.00	434.70	409.00	428.85	430.00	425.57	14033	59.72	814	7950	56.65
NRBBEARING	EQ	15-Mar-2024	279.75	281.50	285.60	262.80	270.00	270.90	269.01	220349	592.77	11566	109288	49.60
NRL	EQ	15-Mar-2024	103.75	104.30	106.90	98.30	99.60	99.75	100.71	85752	86.36	1262	48071	56.06
NSIL	EQ	15-Mar-2024	3209.45	3196.00	3264.35	3125.00	3178.00	3192.10	3172.10	3239	102.74	1008	1299	40.10
NSLNISP	EQ	15-Mar-2024	54.35	54.80	55.95	52.60	54.10	54.40	54.12	13458281	7283.03	28490	4775311	35.48
NTPC	EQ	15-Mar-2024	321.85	322.65	326.05	305.75	315.65	316.30	312.95	43285007	135459.90	338097	26724464	61.74
NTPC	N6	15-Mar-2024	1288.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	138	1.78	9	138	100.00
NTPC	N7	15-Mar-2024	5.03	5.04	5.05	5.03	5.05	5.04	5.04	87566	4.42	100	77546	88.56
NTPC	ND	15-Mar-2024	1223.40	1210.01	1210.01	1210.01	1210.01	1210.01	1210.01	1	0.01	1	1	100.00
NUCLEUS	EQ	15-Mar-2024	1170.65	1190.00	1225.00	1166.40	1184.90	1171.70	1182.04	40985	484.46	2426	30310	73.95
NURECA	EQ	15-Mar-2024	290.00	295.30	318.70	291.80	313.50	311.25	305.91	45767	140.00	1903	28628	62.55
NUVAMA	EQ	15-Mar-2024	4001.30	4030.00	4374.70	3970.00	4150.00	4205.25	4185.08	449361	18806.11	33530	293815	65.39
NUVOCO	EQ	15-Mar-2024	301.35	303.35	306.00	296.35	301.55	299.75	299.38	507042	1517.99	22810	359641	70.93
NV20BEES	EQ	15-Mar-2024	143.24	142.00	142.69	139.15	140.85	139.98	139.95	27857	38.98	619	25246	90.63
NV20IETF	EQ	15-Mar-2024	13.71	13.30	14.10	13.30	13.68	13.64	13.60	235786	32.06	1623	138874	58.90
NXST	RR	15-Mar-2024	122.04	121.70	128.78	120.81	126.42	124.94	123.40	677634	836.18	7145	620341	91.55
NYKAA	EQ	15-Mar-2024	151.20	150.95	151.85	148.35	149.45	149.95	149.91	5052152	7573.58	40746	3123568	61.83
OAL	EQ	15-Mar-2024	337.65	339.90	339.90	326.05	333.40	332.50	331.59	9229	30.60	1237	5246	56.84
OBCL	EQ	15-Mar-2024	53.45	53.60	53.95	51.00	53.90	53.40	52.79	52441	27.68	1645	22027	42.00
OBEROIRLTY	EQ	15-Mar-2024	1325.60	1320.50	1343.95	1297.25	1320.00	1325.70	1321.31	763650	10090.19	34548	460072	60.25
OCCL	EQ	15-Mar-2024	690.60	694.10	718.35	693.75	710.00	713.80	704.65	9377	66.08	1055	6157	65.66
OFSS	EQ	15-Mar-2024	8470.20	8470.20	8483.95	8145.00	8446.00	8453.30	8359.12	503281	42069.87	74476	179151	35.60
OIL	EQ	15-Mar-2024	573.15	579.50	588.70	513.00	550.00	555.65	547.18	17276038	94531.57	314893	5096719	29.50
OILCOUNTUB	BE	15-Mar-2024	29.45	29.45	30.90	28.75	30.90	30.90	30.89	32108	9.92	70	-	-
OLECTRA	EQ	15-Mar-2024	1790.80	1725.00	1790.65	1687.00	1757.00	1748.75	1730.30	3188227	55166.05	138663	607186	19.04
OLIL	SM	15-Mar-2024	67.00	68.00	68.25	68.00	68.10	68.15	68.11	4800	3.27	4	4800	100.00
OMAXAUTO	BE	15-Mar-2024	96.90	95.00	95.00	95.00	95.00	95.00	95.00	1035	0.98	19	-	-
OMAXE	EQ	15-Mar-2024	89.25	88.40	92.40	84.90	88.00	88.00	87.38	385252	336.64	1884	247047	64.13
OMFURN	SM	15-Mar-2024	81.90	82.00	85.95	82.00	82.00	83.80	83.64	72000	60.22	29	64800	90.00
OMINFRAL	EQ	15-Mar-2024	128.20	131.90	131.90	125.05	127.50	127.00	126.77	291744	369.86	4649	152862	52.40
OMKARCHEM	BZ	15-Mar-2024	6.90	6.95	6.95	6.55	6.55	6.55	6.65	17536	1.17	49	-	-
ONDOOR	SM	15-Mar-2024	249.75	249.75	249.75	239.45	246.00	241.65	244.93	3600	8.82	5	3600	100.00
ONELIFECAP	EQ	15-Mar-2024	16.30	16.75	17.90	14.45	15.35	15.45	15.75	122412	19.28	743	60378	49.32
ONEPOINT	BE	15-Mar-2024	51.85	51.45	52.00	49.25	49.25	49.80	49.61	464743	230.57	866	-	-
ONGC	EQ	15-Mar-2024	263.25	263.95	266.40	248.90	259.25	258.75	255.90	34961065	89466.84	205929	17093935	48.89
ONMOBILE	EQ	15-Mar-2024	66.60	67.00	68.10	62.95	65.60	65.50	65.08	957519	623.13	7351	424983	44.38
ONWARDTEC	EQ	15-Mar-2024	448.70	448.75	468.10	441.55	447.60	448.85	452.13	58110	262.73	7581	24467	42.10
OPTIEMUS	EQ	15-Mar-2024	266.80	267.00	277.65	267.00	275.90	275.75	271.67	161169	437.84	6625	91379	56.70
ORBTEXP	EQ	15-Mar-2024	155.30	155.30	155.45	150.05	153.00	151.90	152.49	16420	25.04	552	11321	68.95
ORCHPHARMA	EQ	15-Mar-2024	988.50	1019.00	1019.00	953.20	975.00	979.65	977.35	157923	1543.46	13104	86017	54.47
ORIANA	SM	15-Mar-2024	687.75	721.00	721.00	680.00	700.00	701.75	696.54	50700	353.15	157	33000	65.09
ORICONENT	EQ	15-Mar-2024	32.70	32.95	33.85	32.00	33.45	33.15	32.60	342062	111.53	1870	198289	57.97
ORIENTALTL	BE	15-Mar-2024	8.40	8.10	8.80	8.00	8.60	8.80	8.44	102158	8.62	304	-	-
ORIENTBELL	EQ	15-Mar-2024	327.05	336.55	336.55	315.00	323.05	318.80	321.75	21206	68.23	2184	11573	54.57
ORIENTCEM	EQ	15-Mar-2024	206.45	204.00	212.50	202.00	206.00	206.20	207.42	661453	1372.00	20538	271785	41.09
ORIENTCER	EQ	15-Mar-2024	47.25	48.75	48.90	46.10	47.65	47.55	47.55	164671	78.29	1239	100587	61.08
ORIENTELEC	EQ	15-Mar-2024	200.35	197.35	202.95	197.30	200.00	198.15	198.95	240035	477.55	7256	133467	55.60
ORIENTHOT	EQ	15-Mar-2024	117.40	110.65	118.15	110.65	118.00	117.80	115.47	455439	525.90	5333	241543	53.04
ORIENTLTD	EQ	15-Mar-2024	86.75	86.75	89.90	86.75	89.00	88.05	88.38	5987	5.29	158	3780	63.14
ORIENTPPR	EQ	15-Mar-2024	42.90	42.90	44.40	42.10	43.70	43.75	43.29	1229484	532.22	4606	489274	39.80
ORISSAMINE	EQ	15-Mar-2024	5876.85	5949.90	6117.00	5697.10	5890.00	5860.40	5886.48	15074	887.33	4350	4543	30.14
ORTINLAB	EQ	15-Mar-2024	18.05	18.05	18.80	17.80	18.50	18.10	18.26	7579	1.38	96	5778	76.24
OSIAHYPER	BE	15-Mar-2024	30.40	29.95	31.20	28.90	28.90	28.90	29.17	949727	277.02	2656	-	-
OSWALAGRO	EQ	15-Mar-2024	37.10	37.35	38.95	37.20	38.95	38.95	38.73	67752	26.24	373	43550	64.28
OSWALGREEN	EQ	15-Mar-2024	30.55	30.75	31.20	29.45	30.25	29.95	30.12	295882	89.13	2094	102382	34.60
OSWALSEEDS	EQ	15-Mar-2024	36.25	36.30	38.00	35.05	37.50	37.05	36.46	97430	35.52	631	53400	54.81
OWAIS	ST	15-Mar-2024	243.50	231.35	255.65	231.35	254.90	254.45	247.19	390400	965.02	166	380800	97.54
PAGEIND	EQ	15-Mar-2024	34385.15	34300.00	35089.90	34125.05	34970.00	34661.30	34547.76	62735	21673.54	20304	41949	66.87
PAISALO	EQ	15-Mar-2024	123.40	128.00	135.70	126.70	135.40	135.60	134.62	3268714	4400.26	15261	1912676	58.51
PAKKA	EQ	15-Mar-2024	271.60	274.00	286.80	264.20	281.60	283.45	274.55	351592	965.30	17895	163608	46.53
PALASHSECU	EQ	15-Mar-2024	115.55	118.95	119.00	110.10	119.00	115.50	114.05	2915	3.32	97	1931	66.24
PALREDTEC	EQ	15-Mar-2024	127.85	130.65	135.00	125.55	129.00	129.45	129.63	56662	73.45	1146	29223	51.57
PANACEABIO	EQ	15-Mar-2024	135.20	135.15	136.65	130.00	134.20	134.55	133.79	111480	149.15	3306	61244	54.94
PANACHE	EQ	15-Mar-2024	67.55	70.50	70.50	65.00	69.80	68.25	66.81	11624	7.77	100	6708	57.71
PANAMAPET	EQ	15-Mar-2024	318.60	312.20	329.30	312.20	321.50	324.95	322.60	162588	524.50	11668	76320	46.94
PANSARI	EQ	15-Mar-2024	87.40	87.40	87.60	83.00	83.10	84.75	86.22	2280	1.97	51	1604	70.35
PAR	EQ	15-Mar-2024	208.10	206.90	209.20	201.65	205.80	205.05	203.68	88237	179.72	1390	55804	63.24
PARACABLES	EQ	15-Mar-2024	67.80	65.05	67.65	64.45	64.45	64.45	65.02	2318131	1507.26	7128	1220069	52.63
PARADEEP	EQ	15-Mar-2024	70.95	70.95	72.10	69.15	70.10	70.05	70.33	1559418	1096.73	7096	538652	34.54
PARAGMILK	EQ	15-Mar-2024	202.30	203.90	207.50	198.00	200.40	200.05	200.98	981432	1972.52	21504	393709	40.12
PARAGON	SM	15-Mar-2024	114.20	112.05	112.05	104.00	109.00	108.60	108.61	109200	118.60	84	72000	65.93
PARAS	EQ	15-Mar-2024	654.35	654.40	663.50	639.00	649.00	647.30	649.21	143204	929.69	12935	53312	37.23
PARASPETRO	BE	15-Mar-2024	3.25	3.20	3.20	3.20	3.20	3.20	3.20	44346	1.42	173	-	-
PARIN	SM	15-Mar-2024	137.90	140.00	140.00	140.00	140.00	140.00	140.00	2000	2.80	1	2000	100.00
PARKHOTELS	EQ	15-Mar-2024	180.50	181.70	193.45	181.00	190.00	190.65	187.09	1043050	1951.45	20827	386603	37.06
PARSVNATH	BE	15-Mar-2024	11.95	11.50	12.25	11.40	11.40	11.50	11.74	294863	34.63	415	-	-
PARTYCRUS	SM	15-Mar-2024	109.50	110.10	114.00	110.00	114.00	114.00	110.70	22000	24.35	11	20000	90.91
PASUPTAC	EQ	15-Mar-2024	36.30	36.30	38.80	36.00	37.80	37.95	37.39	327561	122.48	2014	153486	46.86
PATANJALI	EQ	15-Mar-2024	1398.45	1395.30	1420.10	1385.75	1394.00	1400.75	1403.31	673210	9447.20	30086	350311	52.04
PATELENG	EQ	15-Mar-2024	55.95	56.40	57.50	54.15	55.85	55.65	55.58	8269625	4596.31	21272	2929233	35.42
PATINTLOG	EQ	15-Mar-2024	21.45	21.75	22.50	20.80	21.30	21.25	21.34	410872	87.68	1951	208245	50.68
PATTECH	SM	15-Mar-2024	51.30	50.65	51.55	50.60	50.60	51.25	51.19	21000	10.75	5	21000	100.00
PAVNAIND	BE	15-Mar-2024	539.85	539.00	560.00	512.85	538.35	538.35	528.70	812	4.29	54	-	-
PAYTM	EQ	15-Mar-2024	353.05	370.70	370.70	367.25	370.70	370.70	370.56	5064403	18766.59	11005	3249619	64.17
PCBL	EQ	15-Mar-2024	254.10	250.00	255.20	240.20	246.00	245.00	245.42	3481021	8543.21	49010	1472031	42.29
PCJEWELLER	EQ	15-Mar-2024	61.35	64.40	64.40	61.60	63.80	63.75	63.67	6576646	4187.60	11422	3733268	56.77
PDMJEPAPER	EQ	15-Mar-2024	60.95	61.50	67.00	61.50	67.00	67.00	65.56	1336088	875.92	6826	544958	40.79
PDSL	EQ	15-Mar-2024	472.30	468.00	488.00	465.00	468.65	472.25	474.42	72887	345.79	10068	40335	55.34
PEARLPOLY	EQ	15-Mar-2024	32.70	32.70	34.45	30.50	30.55	30.95	32.35	296347	95.86	1641	102126	34.46
PEL	EQ	15-Mar-2024	832.95	831.00	843.50	814.80	817.50	819.25	826.93	798353	6601.81	24112	307936	38.57
PEL	N0	15-Mar-2024	1019.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	50	0.52	2	50	100.00
PEL	N1	15-Mar-2024	1032.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	1	0.01	1	1	100.00
PEL	N3	15-Mar-2024	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	51	0.53	1	51	100.00
PENIND	EQ	15-Mar-2024	127.00	126.80	126.80	119.55	122.60	123.15	122.75	1033027	1268.01	14320	514969	49.85
PENINLAND	EQ	15-Mar-2024	48.50	48.90	50.10	46.50	48.10	48.25	48.11	826639	397.73	3853	435357	52.67
PENTAGON	SM	15-Mar-2024	110.65	112.05	117.70	112.00	117.70	116.25	112.74	41000	46.22	7	41000	100.00
PERFECT	ST	15-Mar-2024	40.65	42.60	42.65	40.70	41.00	41.00	42.11	144000	60.63	22	126000	87.50
PERSISTENT	EQ	15-Mar-2024	8308.60	8282.20	8454.85	8180.00	8370.00	8432.45	8368.94	385423	32255.81	38562	261096	67.74
PETRONET	EQ	15-Mar-2024	266.65	266.10	269.60	258.05	264.50	264.35	263.64	6470305	17058.57	41989	3727114	57.60
PFC	EQ	15-Mar-2024	399.75	399.75	401.00	370.30	380.65	381.00	381.41	29682116	113209.77	274440	15235444	51.33
PFC	N1	15-Mar-2024	1213.00	1455.00	1455.00	1455.00	1455.00	1455.00	1455.00	1	0.01	1	1	100.00
PFC	N2	15-Mar-2024	1031.01	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	100	1.03	1	100	100.00
PFC	N5	15-Mar-2024	1112.25	1112.00	1114.00	1112.00	1114.00	1114.00	1112.04	510	5.67	5	510	100.00
PFC	N8	15-Mar-2024	1290.01	1299.90	1310.00	1296.00	1296.00	1296.00	1302.71	2431	31.67	34	2079	85.52
PFIZER	EQ	15-Mar-2024	4253.50	4285.05	4402.90	4221.10	4330.00	4376.10	4303.58	8982	386.55	2730	4358	48.52
PFOCUS	EQ	15-Mar-2024	96.60	96.85	99.45	94.45	97.35	96.25	97.08	133037	129.16	3159	65642	49.34
PFS	BE	15-Mar-2024	35.90	35.95	37.35	34.10	34.10	34.15	34.85	1477483	514.87	4031	-	-
PGEL	EQ	15-Mar-2024	1505.90	1526.25	1676.00	1525.00	1665.25	1662.55	1620.14	337016	5460.14	43121	129900	38.54
PGHH	EQ	15-Mar-2024	15627.50	15630.00	15865.00	15590.20	15860.00	15754.10	15747.28	3905	614.93	1825	2235	57.23
PGHL	EQ	15-Mar-2024	4933.40	4951.00	4976.00	4814.00	4878.40	4856.60	4874.73	15185	740.23	3196	10293	67.78
PGIL	EQ	15-Mar-2024	595.90	602.00	611.00	576.05	607.00	607.30	599.46	19318	115.80	660	14008	72.51
PGINVIT	IV	15-Mar-2024	95.59	95.59	97.20	90.90	97.06	94.15	94.23	28923692	27253.97	40204	22810160	78.86
PHANTOMFX	SM	15-Mar-2024	468.85	456.50	469.00	443.00	457.00	460.25	459.14	79800	366.39	192	53700	67.29
PHARMABEES	EQ	15-Mar-2024	19.16	19.75	19.75	18.90	19.06	19.02	18.99	2304979	437.83	12852	1199343	52.03
PHOENIXLTD	EQ	15-Mar-2024	2646.85	2667.20	2837.75	2632.25	2700.00	2725.05	2713.28	2343440	63583.98	98771	1196362	51.05
PIDILITIND	EQ	15-Mar-2024	2861.00	2870.00	2894.00	2819.00	2860.60	2868.00	2858.46	469743	13427.43	42339	316547	67.39
PIGL	BE	15-Mar-2024	60.35	60.35	62.50	58.50	58.70	59.60	60.35	25415	15.34	112	-	-
PIIND	EQ	15-Mar-2024	3650.40	3636.50	3659.80	3612.85	3639.20	3649.15	3645.95	336173	12256.71	28009	264095	78.56
PILANIINVS	EQ	15-Mar-2024	3288.30	3288.30	3331.00	3209.15	3280.00	3263.75	3270.02	4281	139.99	1369	1830	42.75
PILITA	BE	15-Mar-2024	12.15	12.30	12.75	11.80	12.15	12.10	12.24	181069	22.16	321	-	-
PIONEEREMB	BE	15-Mar-2024	42.00	42.00	43.40	40.20	43.40	42.80	41.24	34077	14.05	111	-	-
PITTIENG	EQ	15-Mar-2024	737.80	734.35	748.75	716.80	720.25	722.50	728.37	67093	488.69	8276	27261	40.63
PIXTRANS	EQ	15-Mar-2024	1288.05	1275.15	1292.45	1275.15	1285.00	1285.30	1283.76	10643	136.63	1207	7598	71.39
PKTEA	EQ	15-Mar-2024	344.90	344.00	344.00	343.95	343.95	343.95	343.96	6	0.02	2	6	100.00
PLADAINFO	SM	15-Mar-2024	29.30	30.05	30.25	29.50	29.50	29.50	30.07	30000	9.02	9	30000	100.00
PLASTIBLEN	EQ	15-Mar-2024	239.85	237.50	246.85	233.05	233.05	234.40	236.74	18485	43.76	1041	11923	64.50
PLATIND	BE	15-Mar-2024	182.15	181.80	188.25	175.55	184.95	185.55	180.62	179054	323.41	2293	-	-
PLAZACABLE	EQ	15-Mar-2024	84.90	87.90	89.10	84.90	86.80	85.25	86.76	140213	121.66	2521	82671	58.96
PNB	EQ	15-Mar-2024	120.65	120.60	121.25	114.90	117.90	117.75	117.28	61465003	72083.39	217063	14432036	23.48
PNBGILTS	EQ	15-Mar-2024	108.90	108.55	109.85	103.75	106.10	105.30	106.36	1002344	1066.10	8912	311737	31.10
PNBHOUSING	EQ	15-Mar-2024	646.70	646.70	648.45	621.30	627.00	627.20	630.86	381903	2409.27	22491	145423	38.08
PNC	EQ	15-Mar-2024	57.05	57.05	60.00	55.00	57.85	58.30	58.03	59054	34.27	725	21932	37.14
PNCINFRA	EQ	15-Mar-2024	401.75	401.75	417.85	397.45	410.30	414.00	406.24	602347	2446.98	33489	246562	40.93
POCL	EQ	15-Mar-2024	640.45	656.00	674.95	630.00	665.00	657.35	653.65	24078	157.39	1390	13923	57.82
PODDARHOUS	BZ	15-Mar-2024	88.45	92.85	92.85	85.00	90.25	89.05	88.32	18190	16.06	53	-	-
PODDARMENT	EQ	15-Mar-2024	342.30	344.00	344.00	324.00	331.85	328.40	329.82	21971	72.46	1804	17976	81.82
POKARNA	EQ	15-Mar-2024	446.40	449.50	453.30	429.00	444.60	437.95	437.51	57290	250.65	5406	29358	51.24
POLICYBZR	EQ	15-Mar-2024	1138.20	1140.00	1141.00	1084.20	1099.00	1099.80	1100.36	1443781	15886.77	64233	904002	62.61
POLYCAB	EQ	15-Mar-2024	4890.15	4860.05	4918.05	4775.00	4890.25	4894.50	4856.83	345532	16781.90	43005	140291	40.60
POLYMED	EQ	15-Mar-2024	1418.15	1410.95	1444.20	1393.00	1408.05	1432.85	1423.86	70112	998.30	6004	50885	72.58
POLYPLEX	EQ	15-Mar-2024	779.80	779.80	792.45	767.05	779.45	777.75	777.17	161289	1253.49	11082	80240	49.75
POLYSIL	SM	15-Mar-2024	35.60	36.35	36.45	34.00	34.60	34.60	34.98	52000	18.19	9	48000	92.31
PONNIERODE	EQ	15-Mar-2024	392.15	391.80	394.60	384.10	394.60	390.65	388.68	19266	74.88	1536	9635	50.01
POONAWALLA	EQ	15-Mar-2024	459.60	461.70	471.20	452.15	463.40	462.90	462.79	4640731	21476.94	53162	1980425	42.67
POWERGRID	EQ	15-Mar-2024	266.35	268.10	272.00	257.65	266.30	265.95	264.13	43817794	115736.12	306480	25943336	59.21
POWERINDIA	EQ	15-Mar-2024	6718.10	6750.00	6875.00	6500.00	6640.00	6634.35	6661.52	40094	2670.87	11371	15857	39.55
POWERMECH	EQ	15-Mar-2024	4769.30	4769.30	4819.15	4632.30	4735.05	4735.20	4702.50	36300	1707.01	9100	16080	44.30
PPAP	EQ	15-Mar-2024	185.50	186.40	191.40	184.20	184.30	185.55	187.19	14960	28.00	571	9288	62.09
PPL	EQ	15-Mar-2024	362.95	365.75	365.75	350.10	354.05	354.55	355.45	88095	313.14	2626	64069	72.73
PPLPHARMA	EQ	15-Mar-2024	119.45	119.45	119.95	114.35	115.40	115.50	116.37	3190860	3713.19	19953	1857778	58.22
PRAENG	BE	15-Mar-2024	23.10	23.55	23.55	22.70	23.55	23.55	23.43	12185	2.86	34	-	-
PRAJIND	EQ	15-Mar-2024	451.20	452.70	470.00	448.00	462.00	459.75	458.33	1039404	4763.89	43501	339706	32.68
PRAKASH	EQ	15-Mar-2024	145.65	146.90	151.50	140.25	148.40	149.45	145.44	805717	1171.87	12089	412458	51.19
PRAKASHSTL	BE	15-Mar-2024	7.80	7.80	8.00	7.50	7.85	7.85	7.65	505796	38.68	2257	-	-
PRAMARA	SM	15-Mar-2024	89.00	89.15	89.15	85.20	85.50	85.55	86.69	36000	31.21	8	36000	100.00
PRAXIS	BE	15-Mar-2024	18.35	18.25	18.35	17.45	17.80	17.70	17.51	105903	18.54	157	-	-
PRECAM	EQ	15-Mar-2024	187.50	189.70	189.70	180.00	183.20	182.95	184.19	217732	401.03	11511	127721	58.66
PRECISION	SM	15-Mar-2024	47.80	48.70	48.75	44.00	45.25	45.25	45.97	34000	15.63	17	26000	76.47
PRECOT	BE	15-Mar-2024	287.30	290.00	290.00	273.00	287.00	286.20	282.94	2955	8.36	54	-	-
PRECWIRE	EQ	15-Mar-2024	120.85	120.35	123.65	115.50	121.90	122.05	120.56	442550	533.55	8265	220804	49.89
PREMEXPLN	EQ	15-Mar-2024	1414.45	1419.25	1420.80	1370.00	1405.00	1400.65	1391.45	15300	212.89	2845	7426	48.54
PREMIER	BE	15-Mar-2024	2.55	2.45	2.65	2.45	2.65	2.65	2.49	26622	0.66	34	-	-
PREMIERPOL	EQ	15-Mar-2024	183.30	185.00	190.00	170.00	187.90	187.15	181.97	29997	54.59	1609	13007	43.36
PRESSTONIC	SM	15-Mar-2024	124.10	127.00	127.00	118.00	122.05	122.05	122.86	25600	31.45	16	20800	81.25
PRESTIGE	EQ	15-Mar-2024	1071.70	1066.85	1097.90	1025.00	1031.00	1043.50	1046.72	2567838	26878.16	78935	1337044	52.07
PRICOLLTD	EQ	15-Mar-2024	343.35	346.00	360.65	335.60	358.00	356.50	347.10	573398	1990.26	34456	229002	39.94
PRIMESECU	EQ	15-Mar-2024	171.30	172.50	177.00	171.00	171.00	172.60	172.90	4344	7.51	500	2791	64.25
PRINCEPIPE	EQ	15-Mar-2024	538.45	538.50	545.35	528.25	533.25	532.10	532.27	175369	933.43	12031	107142	61.10
PRITI	BE	15-Mar-2024	166.95	175.25	175.25	168.00	174.35	173.60	173.96	23031	40.06	452	-	-
PRITIKA	SM	15-Mar-2024	53.00	56.00	58.30	56.00	58.30	58.30	58.00	44000	25.52	21	30000	68.18
PRITIKAUTO	BE	15-Mar-2024	31.80	31.20	31.20	31.20	31.20	31.20	31.20	22534	7.03	301	-	-
PRIVISCL	EQ	15-Mar-2024	1043.20	1034.60	1054.70	1021.00	1027.00	1027.35	1039.27	20328	211.26	1864	15757	77.51
PROLIFE	SM	15-Mar-2024	225.00	215.25	219.95	213.75	219.95	219.95	215.65	5000	10.78	10	4000	80.00
PROPEQUITY	SM	15-Mar-2024	225.50	227.00	227.00	216.00	216.00	216.00	221.20	3000	6.64	5	3000	100.00
PROV	SM	15-Mar-2024	966.90	986.00	995.75	911.00	912.05	927.00	953.72	5920	56.46	27	4640	78.38
PROZONER	EQ	15-Mar-2024	30.15	30.40	31.20	28.75	30.20	30.15	30.11	991329	298.48	3161	469006	47.31
PRSMJOHNSN	EQ	15-Mar-2024	168.60	168.25	170.45	166.50	168.10	169.05	168.50	109763	184.95	4376	42803	39.00
PRUDENT	EQ	15-Mar-2024	1222.95	1222.95	1243.00	1200.00	1214.00	1211.05	1215.74	24815	301.69	4730	11126	44.84
PRUDMOULI	EQ	15-Mar-2024	21.35	21.80	22.40	20.30	21.50	21.30	21.07	12754	2.69	124	10428	81.76
PSB	EQ	15-Mar-2024	60.10	60.60	62.35	56.80	58.55	58.35	58.70	4156365	2439.94	11828	1045270	25.15
PSPPROJECT	EQ	15-Mar-2024	614.25	623.00	629.90	610.00	614.80	611.85	616.49	58808	362.55	5330	29954	50.94
PSUBANKADD	EQ	15-Mar-2024	67.71	69.06	69.06	65.69	67.70	67.66	66.64	12256	8.17	302	9292	75.82
PSUBNKBEES	EQ	15-Mar-2024	75.35	75.41	76.00	72.87	75.18	75.07	74.06	2955575	2188.81	19504	1318847	44.62
PSUBNKIETF	EQ	15-Mar-2024	68.10	68.00	69.21	66.00	68.80	67.91	67.25	219221	147.44	2231	106103	48.40
PTC	EQ	15-Mar-2024	179.80	179.80	183.85	171.80	180.20	180.35	177.92	3016266	5366.48	36953	1280087	42.44
PTCIL	EQ	15-Mar-2024	7901.90	7860.00	7957.40	7610.00	7897.00	7844.20	7770.94	6671	518.40	2548	2456	36.82
PTL	EQ	15-Mar-2024	40.00	40.20	40.75	39.25	39.65	39.55	39.74	112884	44.86	1429	56758	50.28
PULZ	SM	15-Mar-2024	129.55	131.00	131.00	126.00	126.00	126.00	129.25	8000	10.34	4	6000	75.00
PUNJABCHEM	EQ	15-Mar-2024	975.55	974.45	999.85	899.85	970.00	981.75	940.74	31825	299.39	5289	12780	40.16
PURVA	EQ	15-Mar-2024	197.50	197.15	206.95	187.95	196.75	195.75	196.28	535003	1050.12	24652	175780	32.86
PURVFLEXI	ST	15-Mar-2024	204.35	200.20	209.90	195.30	206.70	204.40	204.47	73600	150.49	44	65600	89.13
PVP	EQ	15-Mar-2024	30.10	28.60	31.60	28.60	31.60	31.55	29.72	4237078	1259.31	6050	2649613	62.53
PVRINOX	EQ	15-Mar-2024	1320.30	1320.30	1338.95	1303.60	1308.00	1310.10	1315.85	309624	4074.18	21659	146987	47.47
PVTBANIETF	EQ	15-Mar-2024	23.29	23.17	23.51	23.06	23.38	23.30	23.24	777802	180.77	3346	551721	70.93
PVTBANKADD	EQ	15-Mar-2024	23.43	23.44	23.44	23.19	23.38	23.36	23.33	15302	3.57	254	9825	64.21
PYRAMID	EQ	15-Mar-2024	149.40	151.65	153.10	145.00	145.90	146.75	148.45	149269	221.59	4131	111420	74.64
QFIL	SM	15-Mar-2024	104.00	98.20	98.20	98.20	98.20	98.20	98.20	3000	2.95	1	3000	100.00
QGOLDHALF	EQ	15-Mar-2024	55.44	55.69	55.76	55.38	55.50	55.47	55.46	20440	11.34	172	18291	89.49
QMSMEDI	SM	15-Mar-2024	117.75	114.55	120.00	114.55	120.00	118.60	117.19	82000	96.10	46	77000	93.90
QNIFTY	EQ	15-Mar-2024	2376.81	2365.99	2365.99	2350.00	2358.00	2358.00	2353.89	56	1.32	23	32	57.14
QUADPRO	ST	15-Mar-2024	5.25	5.05	5.15	5.00	5.05	5.05	5.06	72000	3.64	6	72000	100.00
QUAL30IETF	EQ	15-Mar-2024	188.02	187.61	188.02	185.90	188.02	187.88	186.57	22755	42.45	76	20100	88.33
QUESS	EQ	15-Mar-2024	504.30	504.60	508.00	491.00	500.00	500.30	500.18	216843	1084.61	7156	92284	42.56
QUICKHEAL	EQ	15-Mar-2024	521.50	521.50	530.00	485.60	490.50	492.80	500.11	192497	962.69	20590	66550	34.57
QUICKTOUCH	SM	15-Mar-2024	204.00	200.00	200.60	195.00	199.95	198.60	197.73	9000	17.80	18	7500	83.33
RACE	EQ	15-Mar-2024	342.45	344.20	357.40	338.10	344.00	342.50	343.02	3924	13.46	523	2365	60.27
RADHIKAJWE	EQ	15-Mar-2024	62.25	62.20	62.65	59.60	60.95	60.80	60.80	508451	309.16	4625	208929	41.09
RADIANTCMS	EQ	15-Mar-2024	79.70	79.80	80.45	77.95	78.30	78.35	78.45	258427	202.74	2738	180632	69.90
RADICO	EQ	15-Mar-2024	1564.95	1549.95	1599.00	1539.15	1598.80	1590.30	1568.13	88450	1387.01	13159	45512	51.46
RADIOCITY	EQ	15-Mar-2024	17.00	17.15	17.65	16.40	17.10	17.05	16.95	1054936	178.77	3353	530216	50.26
RADIOCITY	P1	15-Mar-2024	98.25	98.25	98.25	97.25	98.00	98.00	97.99	76694	75.16	15	76694	100.00
RAILTEL	EQ	15-Mar-2024	339.05	347.35	368.55	336.05	352.85	350.75	351.35	11503398	40417.08	102299	2161152	18.79
RAIN	EQ	15-Mar-2024	160.20	160.00	162.30	156.35	161.50	160.55	159.16	3327564	5296.30	33112	1063829	31.97
RAINBOW	EQ	15-Mar-2024	1108.45	1117.00	1136.70	1100.00	1105.00	1106.10	1112.29	79682	886.29	10758	35327	44.33
RAJESHEXPO	EQ	15-Mar-2024	281.20	283.35	299.00	280.35	297.00	289.30	287.10	1497413	4299.08	37646	833723	55.68
RAJMET	BE	15-Mar-2024	11.35	11.60	11.85	11.05	11.80	11.75	11.45	875870	100.25	3685	-	-
RAJRATAN	EQ	15-Mar-2024	590.50	594.55	614.80	594.05	603.00	603.45	604.86	61080	369.45	6913	30510	49.95
RAJRILTD	BE	15-Mar-2024	26.15	25.65	25.65	25.65	25.65	25.65	25.65	79744	20.45	70	-	-
RAJSREESUG	EQ	15-Mar-2024	60.25	61.15	61.45	58.20	60.70	60.20	59.52	124920	74.35	1037	48751	39.03
RAJTV	BE	15-Mar-2024	52.90	52.90	53.20	50.25	51.90	51.15	50.73	2812	1.43	79	-	-
RALLIS	EQ	15-Mar-2024	260.50	260.60	265.90	254.80	259.05	259.05	260.22	2075388	5400.64	35697	351806	16.95
RAMANEWS	EQ	15-Mar-2024	15.75	15.90	16.30	15.55	15.80	15.90	15.88	139280	22.12	1194	64322	46.18
RAMAPHO	EQ	15-Mar-2024	179.70	182.30	182.30	174.20	175.00	174.75	175.79	38249	67.24	1230	32099	83.92
RAMASTEEL	EQ	15-Mar-2024	40.20	40.10	40.40	37.65	38.35	38.35	38.72	9180942	3554.74	19574	3835712	41.78
RAMCOCEM	EQ	15-Mar-2024	798.75	802.50	809.00	792.70	805.00	806.75	801.19	261313	2093.61	13439	92900	35.55
RAMCOIND	EQ	15-Mar-2024	207.55	205.90	214.85	205.05	210.00	211.70	209.50	126632	265.29	6076	48684	38.45
RAMCOSYS	EQ	15-Mar-2024	281.20	284.90	284.90	274.35	281.00	280.20	279.52	50388	140.85	4008	24700	49.02
RAMKY	EQ	15-Mar-2024	452.15	458.95	468.75	446.45	464.85	464.45	456.55	184047	840.27	16201	75680	41.12
RAMRAT	EQ	15-Mar-2024	257.05	255.95	263.05	252.80	256.00	255.40	257.04	23310	59.92	1314	13883	59.56
RANASUG	EQ	15-Mar-2024	21.85	21.90	21.95	21.10	21.20	21.25	21.35	918151	196.00	3164	527639	57.47
RANEENGINE	EQ	15-Mar-2024	319.85	310.45	335.80	310.00	335.80	335.60	333.12	5890	19.62	298	4379	74.35
RANEHOLDIN	EQ	15-Mar-2024	1108.40	1111.00	1119.95	1070.00	1070.00	1082.60	1089.29	9951	108.39	1573	5414	54.41
RATEGAIN	EQ	15-Mar-2024	761.35	756.95	771.20	741.65	747.00	743.65	750.04	136795	1026.01	11760	65743	48.06
RATNAMANI	EQ	15-Mar-2024	2670.55	2670.00	2691.70	2615.50	2644.00	2641.85	2652.77	25043	664.33	6067	12453	49.73
RATNAVEER	EQ	15-Mar-2024	115.50	116.00	117.70	113.75	116.00	115.65	115.31	319366	368.27	4711	164592	51.54
RAYMOND	EQ	15-Mar-2024	1682.10	1688.95	1780.00	1656.00	1737.60	1742.90	1718.74	295688	5082.12	22733	130930	44.28
RBA	EQ	15-Mar-2024	104.55	104.60	109.00	102.70	107.85	105.80	105.61	4609665	4868.16	21921	2762566	59.93
RBL	EQ	15-Mar-2024	686.35	686.35	703.75	679.50	683.75	685.35	689.92	17566	121.19	2688	6737	38.35
RBLBANK	EQ	15-Mar-2024	225.50	227.00	230.65	222.25	224.90	224.15	225.77	9529022	21514.11	58313	4355463	45.71
RBMINFRA	ST	15-Mar-2024	549.20	575.00	575.00	575.00	575.00	575.00	575.00	21000	120.75	2	21000	100.00
RBZJEWEL	EQ	15-Mar-2024	151.40	156.40	156.40	146.00	150.00	147.90	149.04	71656	106.80	1601	47003	65.60
RCDL	SM	15-Mar-2024	35.75	35.00	35.50	33.60	34.25	34.45	34.53	84000	29.01	20	66000	78.57
RCF	EQ	15-Mar-2024	127.65	127.80	130.35	124.10	129.00	129.30	127.38	2809734	3579.04	24613	746648	26.57
RECLTD	EQ	15-Mar-2024	464.30	464.95	466.50	430.35	446.00	446.70	444.91	32430198	144284.15	218125	18584454	57.31
RECLTD	N6	15-Mar-2024	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	2	0.02	1	2	100.00
RECLTD	N9	15-Mar-2024	1157.90	1159.90	1165.00	1155.30	1165.00	1165.00	1161.74	3060	35.55	25	2501	81.73
RECLTD	NI	15-Mar-2024	1124.01	1124.01	1124.01	1124.01	1124.01	1124.01	1124.01	498	5.60	1	498	100.00
REDINGTON	EQ	15-Mar-2024	205.30	204.90	215.95	202.50	210.90	211.65	211.41	5550846	11734.98	82636	1784665	32.15
REDTAPE	EQ	15-Mar-2024	584.65	580.00	596.10	575.20	596.10	589.30	583.37	71796	418.84	5341	43659	60.81
REFEX	EQ	15-Mar-2024	635.50	640.00	645.40	614.80	641.30	640.95	630.26	55538	350.04	2966	21284	38.32
REGENCERAM	BE	15-Mar-2024	26.60	27.90	27.90	27.90	27.90	27.90	27.90	36	0.01	3	-	-
RELAXO	EQ	15-Mar-2024	803.20	803.00	949.00	803.00	910.00	887.90	874.93	510128	4463.28	26591	297453	58.31
RELCHEMQ	BE	15-Mar-2024	192.25	196.95	199.00	187.00	192.00	194.30	195.38	2348	4.59	106	-	-
RELIANCE	EQ	15-Mar-2024	2862.95	2851.90	2866.45	2825.80	2838.00	2836.45	2839.66	9611909	272945.38	249827	6460151	67.21
RELIGARE	EQ	15-Mar-2024	218.40	218.40	218.85	211.10	214.05	214.85	214.55	1361018	2920.02	11418	1041499	76.52
RELINFRA	EQ	15-Mar-2024	214.25	212.00	243.70	206.25	238.70	237.50	229.76	11627633	26715.91	106433	3866890	33.26
REMSONSIND	BE	15-Mar-2024	922.80	922.80	922.80	876.70	876.70	885.10	879.28	49442	434.73	385	-	-
REMUS	SM	15-Mar-2024	5379.25	5490.00	5890.00	5280.00	5654.00	5705.60	5595.55	1575	88.13	55	1100	69.84
RENUKA	EQ	15-Mar-2024	41.55	41.85	43.00	40.60	42.70	42.20	41.53	7849811	3260.26	21300	2708981	34.51
REPCOHOME	EQ	15-Mar-2024	405.85	405.85	409.65	390.60	397.80	400.00	396.69	115951	459.96	7984	55060	47.49
REPL	EQ	15-Mar-2024	173.75	173.10	182.85	173.10	180.60	181.35	176.75	21134	37.35	347	16959	80.25
REPRO	EQ	15-Mar-2024	754.20	765.00	769.45	723.30	730.00	730.30	736.37	12865	94.73	2887	6908	53.70
RESPONIND	EQ	15-Mar-2024	285.30	285.30	303.95	281.70	301.90	299.45	294.19	94415	277.76	3690	51838	54.90
REXPIPES	SM	15-Mar-2024	65.00	61.85	62.00	61.75	61.75	61.85	61.84	8000	4.95	4	8000	100.00
RGL	EQ	15-Mar-2024	110.90	111.00	114.15	107.20	111.30	109.50	109.51	160068	175.29	3280	61471	38.40
RHFL	BE	15-Mar-2024	3.40	3.35	3.35	3.35	3.35	3.35	3.35	179943	6.03	606	-	-
RHIM	EQ	15-Mar-2024	520.90	517.75	537.95	514.70	530.00	528.25	525.71	309110	1625.03	22651	178004	57.59
RHL	BE	15-Mar-2024	211.60	207.50	207.50	207.40	207.40	207.40	207.48	5016	10.41	14	-	-
RICOAUTO	EQ	15-Mar-2024	132.40	130.45	138.80	127.40	132.40	133.25	132.55	12892680	17089.53	84840	2445331	18.97
RIIL	EQ	15-Mar-2024	1247.00	1241.15	1273.00	1194.60	1227.95	1233.30	1229.97	366618	4509.28	23529	87885	23.97
RILINFRA	SM	15-Mar-2024	55.30	55.60	59.40	53.80	55.00	55.35	55.41	106600	59.07	97	95500	89.59
RISHABH	EQ	15-Mar-2024	427.70	422.10	453.00	421.95	441.25	449.95	440.60	290361	1279.34	13361	171252	58.98
RITCO	EQ	15-Mar-2024	224.05	224.05	238.35	213.60	217.70	222.60	225.35	116173	261.80	4780	58135	50.04
RITES	EQ	15-Mar-2024	644.85	645.95	659.30	597.65	623.60	622.20	620.54	7926580	49187.61	176497	886821	11.19
RITEZONE	SM	15-Mar-2024	48.40	46.00	48.95	45.00	46.30	46.30	46.92	12800	6.01	7	11200	87.50
RKDL	BE	15-Mar-2024	20.20	19.80	19.80	19.80	19.80	19.80	19.80	4471	0.89	45	-	-
RKEC	EQ	15-Mar-2024	80.00	81.00	83.65	76.55	80.30	79.95	79.87	251159	200.61	910	193329	76.97
RKFORGE	EQ	15-Mar-2024	618.75	622.00	635.75	611.15	615.15	619.35	624.44	1692857	10570.95	65885	953529	56.33
RKSWAMY	EQ	15-Mar-2024	248.65	258.00	288.00	251.90	277.25	278.25	277.09	4189543	11608.82	71931	921593	22.00
RML	EQ	15-Mar-2024	700.15	707.00	707.00	675.05	700.35	704.05	692.23	9462	65.50	2069	2730	28.85
ROHLTD	EQ	15-Mar-2024	346.05	342.85	359.80	332.00	352.50	353.15	344.43	252045	868.11	24872	82172	32.60
ROLEXRINGS	EQ	15-Mar-2024	1845.70	1854.90	1914.80	1842.00	1862.00	1869.30	1880.71	25704	483.42	5701	14032	54.59
ROLLT	BE	15-Mar-2024	1.25	1.25	1.25	1.20	1.25	1.20	1.21	192891	2.34	184	-	-
ROML	EQ	15-Mar-2024	43.45	43.45	44.40	43.25	43.30	43.55	43.75	511	0.22	54	397	77.69
ROSSARI	EQ	15-Mar-2024	705.35	694.75	725.00	694.75	714.50	708.60	712.42	52904	376.90	7333	21870	41.34
ROSSELLIND	EQ	15-Mar-2024	370.05	368.00	375.80	364.00	367.00	366.90	367.90	26000	95.65	2446	15553	59.82
ROTO	EQ	15-Mar-2024	358.80	358.10	360.45	346.30	355.00	357.95	353.10	67706	239.07	5713	29777	43.98
ROUTE	EQ	15-Mar-2024	1557.80	1558.00	1575.00	1552.65	1567.95	1567.05	1567.78	152887	2396.93	5163	117794	77.05
ROXHITECH	SM	15-Mar-2024	111.65	111.65	111.95	106.35	111.95	110.50	108.56	73600	79.90	45	54400	73.91
RPGLIFE	EQ	15-Mar-2024	1468.30	1474.30	1479.00	1443.05	1470.00	1463.55	1462.09	5380	78.66	1446	2457	45.67
RPOWER	BE	15-Mar-2024	21.05	21.10	22.10	20.55	22.10	22.10	21.35	12106325	2584.26	23980	-	-
RPPINFRA	BE	15-Mar-2024	105.90	106.95	106.95	100.60	104.05	104.55	102.90	110393	113.59	369	-	-
RPPL	BE	15-Mar-2024	87.45	87.00	90.40	83.10	86.50	86.05	85.08	109088	92.81	552	-	-
RPSGVENT	EQ	15-Mar-2024	654.70	666.00	666.00	639.70	646.45	644.70	650.36	74695	485.79	7482	23989	32.12
RPTECH	EQ	15-Mar-2024	308.60	305.00	313.50	301.65	309.00	311.10	307.79	277772	854.94	9105	150503	54.18
RRKABEL	EQ	15-Mar-2024	1408.60	1400.00	1423.85	1380.50	1415.00	1410.10	1410.53	105978	1494.85	9131	57903	54.64
RSSOFTWARE	BE	15-Mar-2024	185.00	187.10	187.10	181.30	181.30	181.30	181.81	124027	225.49	190	-	-
RSWM	EQ	15-Mar-2024	177.90	177.00	182.00	174.65	181.30	180.50	179.28	79064	141.75	4742	48190	60.95
RSYSTEMS	EQ	15-Mar-2024	446.00	449.95	457.00	441.00	454.90	452.90	449.13	82936	372.49	6585	45653	55.05
RTNINDIA	EQ	15-Mar-2024	72.30	72.00	73.50	69.45	70.50	70.75	70.98	3037335	2156.02	14955	794891	26.17
RTNPOWER	BE	15-Mar-2024	8.40	8.25	8.65	8.00	8.60	8.55	8.17	18653107	1523.85	25232	-	-
RUBYMILLS	EQ	15-Mar-2024	195.00	198.30	198.30	185.65	193.00	191.65	189.95	26593	50.51	1220	15886	59.74
RUCHINFRA	BE	15-Mar-2024	11.70	11.90	12.25	11.15	11.25	11.30	11.19	2117965	237.01	396	-	-
RUCHIRA	EQ	15-Mar-2024	117.05	117.60	119.90	116.10	117.10	116.90	117.32	57658	67.65	1156	34399	59.66
RUPA	EQ	15-Mar-2024	244.95	241.20	248.70	241.15	245.15	244.85	244.20	153350	374.48	6052	81790	53.34
RUSHIL	EQ	15-Mar-2024	307.30	307.60	312.00	299.20	304.55	302.00	302.95	64870	196.52	4816	37371	57.61
RUSTOMJEE	EQ	15-Mar-2024	594.80	593.40	611.60	584.25	607.00	608.90	594.22	26257	156.02	1226	18776	71.51
RVHL	BE	15-Mar-2024	42.15	42.15	43.40	40.55	40.60	40.80	41.18	5243	2.16	64	-	-
RVNL	EQ	15-Mar-2024	243.50	242.45	248.80	232.30	246.90	245.55	241.01	28212318	67994.57	178474	6378926	22.61
S&SPOWER	BE	15-Mar-2024	277.70	272.15	272.15	272.15	272.15	272.15	272.15	330	0.90	8	-	-
SAAKSHI	SM	15-Mar-2024	200.95	202.00	205.00	196.00	202.00	203.00	199.37	63600	126.80	49	48000	75.47
SABAR	SM	15-Mar-2024	19.10	22.00	22.90	22.00	22.90	22.90	22.83	380000	86.77	55	220000	57.89
SABEVENTS	BE	15-Mar-2024	5.90	5.60	5.60	5.60	5.60	5.60	5.60	1448	0.08	31	-	-
SADBHAV	EQ	15-Mar-2024	23.65	23.65	24.70	22.55	24.20	24.00	23.37	1217392	284.56	2289	764585	62.81
SADBHIN	BE	15-Mar-2024	7.35	7.20	7.20	7.20	7.20	7.20	7.20	30758	2.21	58	-	-
SADHAV	ST	15-Mar-2024	162.45	162.45	170.55	162.45	170.55	170.55	168.12	553200	930.04	408	526800	95.23
SADHNANIQ	EQ	15-Mar-2024	69.20	69.45	71.00	67.80	69.30	69.05	69.23	341116	236.15	3622	181206	53.12
SAFARI	EQ	15-Mar-2024	1725.75	1732.60	1750.00	1691.00	1699.90	1698.85	1709.39	67311	1150.61	9667	42954	63.81
SAGARDEEP	BE	15-Mar-2024	25.60	25.40	26.85	24.35	25.90	25.85	25.25	10093	2.55	110	-	-
SAGCEM	EQ	15-Mar-2024	222.25	221.25	222.75	212.75	220.10	220.05	217.97	168776	367.88	8312	108878	64.51
SAH	EQ	15-Mar-2024	91.50	93.25	109.80	87.00	87.45	88.90	101.22	709039	717.71	8481	93731	13.22
SAHAJ	SM	15-Mar-2024	20.60	18.70	23.50	18.70	23.15	22.80	20.80	152000	31.61	16	140000	92.11
SAHANA	SM	15-Mar-2024	685.70	690.05	719.90	690.05	719.90	707.20	704.23	22000	154.93	41	17000	77.27
SAHYADRI	EQ	15-Mar-2024	371.85	373.65	377.80	356.75	360.00	361.30	361.72	8328	30.12	728	4938	59.29
SAIFL	SM	15-Mar-2024	100.95	99.00	99.95	97.50	99.50	99.50	98.18	42400	41.63	27	40000	94.34
SAIL	EQ	15-Mar-2024	121.50	121.10	124.40	118.55	121.75	121.70	121.37	38312218	46498.94	106345	10425090	27.21
SAKAR	EQ	15-Mar-2024	367.55	377.00	378.00	340.05	357.00	358.20	366.36	43111	157.94	5717	7686	17.83
SAKHTISUG	EQ	15-Mar-2024	31.55	31.55	32.25	30.15	30.40	30.50	30.86	479006	147.81	2404	191465	39.97
SAKSOFT	EQ	15-Mar-2024	229.25	236.00	240.70	232.55	240.70	240.70	238.52	67578	161.19	997	45954	68.00
SAKUMA	EQ	15-Mar-2024	24.60	24.60	24.75	22.60	23.60	23.60	23.44	853134	199.98	2514	411333	48.21
SALASAR	EQ	15-Mar-2024	20.65	20.65	21.65	20.00	21.55	21.50	21.02	14882474	3128.78	25823	7362247	49.47
SALONA	EQ	15-Mar-2024	285.95	296.40	296.40	273.65	273.65	278.70	280.72	3173	8.91	244	2420	76.27
SALSTEEL	BE	15-Mar-2024	18.70	18.35	18.55	18.35	18.55	18.55	18.38	103406	19.01	368	-	-
SALZERELEC	EQ	15-Mar-2024	690.30	690.30	711.30	663.15	669.90	675.75	679.43	87208	592.52	4840	38123	43.72
SAMBHAAV	BE	15-Mar-2024	5.15	5.15	5.35	4.95	5.20	5.10	5.17	21498	1.11	106	-	-
SAMHI	EQ	15-Mar-2024	204.75	204.00	213.80	203.90	213.00	212.25	209.37	1084302	2270.25	27447	478717	44.15
SAMPANN	BE	15-Mar-2024	18.85	18.85	19.00	18.35	18.35	18.45	18.49	12809	2.37	99	-	-
SANCO	BZ	15-Mar-2024	5.10	5.10	5.10	4.85	4.85	4.85	4.91	7016	0.34	29	-	-
SANDESH	EQ	15-Mar-2024	1148.55	1152.00	1154.90	1094.65	1110.20	1112.50	1115.09	6161	68.70	671	4391	71.27
SANDHAR	EQ	15-Mar-2024	505.95	500.45	515.95	473.00	482.10	485.30	487.47	174238	849.36	16885	59999	34.44
SANDUMA	EQ	15-Mar-2024	363.90	370.90	376.90	345.70	357.00	355.45	355.40	211682	752.32	5674	119380	56.40
SANGAMIND	EQ	15-Mar-2024	384.95	386.70	411.30	381.50	383.10	389.60	394.97	91557	361.62	11082	24742	27.02
SANGANI	SM	15-Mar-2024	45.75	44.50	45.50	43.15	45.50	45.50	44.86	45000	20.19	11	42000	93.33
SANGHIIND	EQ	15-Mar-2024	95.75	96.60	99.50	87.80	90.80	88.95	91.12	2013814	1835.08	10850	1333214	66.20
SANGHVIMOV	EQ	15-Mar-2024	1071.15	1069.45	1094.00	1015.30	1070.00	1063.20	1055.03	224219	2365.59	23250	104588	46.65
SANGINITA	BE	15-Mar-2024	22.60	22.15	22.15	22.15	22.15	22.15	22.15	24130	5.34	57	-	-
SANOFI	EQ	15-Mar-2024	7960.10	7959.95	7960.10	7714.75	7719.90	7747.10	7805.18	27714	2163.13	5430	19949	71.98
SANSERA	EQ	15-Mar-2024	965.45	965.45	988.95	960.00	970.00	974.35	972.30	106326	1033.81	10743	61087	57.45
SAPPHIRE	EQ	15-Mar-2024	1368.75	1379.30	1497.80	1357.45	1440.00	1440.30	1398.42	726422	10158.44	39946	575839	79.27
SARDAEN	EQ	15-Mar-2024	195.45	193.80	201.90	190.10	201.80	199.95	196.68	299753	589.56	14739	185683	61.95
SAREGAMA	EQ	15-Mar-2024	350.50	354.90	360.00	346.00	350.00	352.15	350.35	377357	1322.07	12625	240988	63.86
SARLAPOLY	EQ	15-Mar-2024	53.75	53.65	55.90	52.70	54.00	54.55	53.90	238966	128.79	1851	117748	49.27
SAROJA	SM	15-Mar-2024	40.00	42.10	42.10	40.25	40.35	40.35	40.37	33600	13.56	6	33600	100.00
SARTELE	SM	15-Mar-2024	214.00	216.95	224.70	203.50	203.50	206.00	213.96	138000	295.27	65	82000	59.42
SARVESHWAR	BE	15-Mar-2024	10.85	10.30	11.35	10.30	10.30	10.35	10.56	14176424	1496.43	18108	-	-
SASKEN	EQ	15-Mar-2024	1501.45	1490.00	1541.75	1441.95	1471.20	1506.80	1495.68	21200	317.08	4827	8645	40.78
SASTASUNDR	EQ	15-Mar-2024	300.90	300.90	305.20	288.50	302.95	300.60	294.20	60134	176.91	4363	32778	54.51
SATIA	EQ	15-Mar-2024	110.45	109.70	110.90	108.10	108.90	108.80	108.93	442714	482.25	5026	290548	65.63
SATIN	EQ	15-Mar-2024	198.15	199.20	202.95	189.95	200.45	199.30	196.68	872378	1715.76	21710	391743	44.91
SATINDLTD	EQ	15-Mar-2024	89.95	90.45	90.45	86.00	88.00	89.10	88.92	611064	543.36	3659	336135	55.01
SAURASHCEM	EQ	15-Mar-2024	103.55	105.95	106.70	97.00	99.95	100.00	101.18	155446	157.28	2590	95989	61.75
SBC	EQ	15-Mar-2024	19.95	20.45	20.90	19.50	20.60	20.65	20.17	970276	195.68	3993	409214	42.18
SBCL	EQ	15-Mar-2024	494.45	494.45	518.60	490.00	515.00	516.35	506.03	134998	683.14	17370	58703	43.48
SBFC	EQ	15-Mar-2024	77.65	78.00	78.90	75.85	77.45	77.35	76.99	2228727	1716.00	15379	1075143	48.24
SBGLP	EQ	15-Mar-2024	790.50	794.45	807.55	766.20	779.00	771.90	781.77	56466	441.44	6063	5785	10.25
SBICARD	EQ	15-Mar-2024	702.35	702.00	704.65	696.00	698.90	699.30	699.50	1003378	7018.61	29355	654700	65.25
SBIETFCON	EQ	15-Mar-2024	100.83	99.00	101.97	99.00	100.18	100.60	100.12	1443	1.44	105	912	63.20
SBIETFIT	EQ	15-Mar-2024	397.98	396.59	397.00	393.71	396.00	396.02	395.42	4968	19.64	181	4171	83.96
SBIETFPB	EQ	15-Mar-2024	235.83	237.01	260.00	233.84	239.00	240.14	235.97	14873	35.10	297	13163	88.50
SBIETFQLTY	EQ	15-Mar-2024	198.23	194.27	198.89	194.27	198.13	198.11	198.09	6385	12.65	92	6352	99.48
SBILIFE	EQ	15-Mar-2024	1505.85	1482.00	1504.95	1481.10	1502.35	1500.00	1494.50	1466897	21922.71	77305	1019045	69.47
SBIN	EQ	15-Mar-2024	741.05	739.25	746.55	723.00	732.65	731.90	731.27	29792241	217861.00	382516	16467856	55.28
SCHAEFFLER	EQ	15-Mar-2024	2834.35	2848.45	2935.00	2840.30	2915.00	2901.85	2904.42	207738	6033.58	25209	158471	76.28
SCHAND	EQ	15-Mar-2024	231.20	233.50	242.85	229.00	242.55	239.55	235.95	85896	202.67	9825	47431	55.22
SCHNEIDER	BE	15-Mar-2024	630.00	639.00	639.00	598.50	614.50	618.80	609.90	86093	525.08	3050	-	-
SCI	EQ	15-Mar-2024	203.25	202.50	206.30	193.10	199.50	198.35	197.23	1911425	3769.88	22812	786297	41.14
SCML	SM	15-Mar-2024	58.70	58.70	61.00	58.00	59.50	59.50	59.02	24000	14.16	10	22000	91.67
SCPL	EQ	15-Mar-2024	342.45	345.05	373.30	336.75	354.00	346.60	351.69	48430	170.32	3880	13689	28.27
SDBL	EQ	15-Mar-2024	248.80	250.00	256.05	240.65	244.00	244.40	245.84	487148	1197.58	16842	147923	30.37
SDL24BEES	EQ	15-Mar-2024	119.80	119.72	119.91	119.72	119.91	119.87	119.87	230488	276.29	30	230047	99.81
SDL26BEES	EQ	15-Mar-2024	119.33	119.42	119.60	119.41	119.60	119.60	119.59	371	0.44	28	343	92.45
SEAMECLTD	BE	15-Mar-2024	1076.75	1075.00	1099.00	1065.00	1088.00	1079.65	1077.88	24465	263.70	171	-	-
SECMARK	BE	15-Mar-2024	90.25	90.00	90.25	90.00	90.00	90.00	90.01	1646	1.48	14	-	-
SECURCRED	EQ	15-Mar-2024	19.85	19.85	20.80	18.85	18.90	19.20	19.74	713611	140.83	1769	494140	69.25
SECURKLOUD	BE	15-Mar-2024	44.50	44.90	46.70	42.30	44.80	43.35	43.69	22028	9.63	222	-	-
SEJALLTD	BE	15-Mar-2024	349.00	356.00	356.00	331.65	341.50	341.50	340.41	1387	4.72	30	-	-
SELAN	EQ	15-Mar-2024	409.80	404.05	420.95	404.05	417.80	415.45	415.80	56558	235.17	3541	26147	46.23
SELMC	EQ	15-Mar-2024	77.15	78.65	78.65	76.00	78.65	78.20	77.88	3681	2.87	87	3246	88.18
SEMAC	EQ	15-Mar-2024	2817.70	2857.25	2932.80	2800.10	2920.00	2898.35	2884.80	1530	44.14	320	1131	73.92
SENCO	EQ	15-Mar-2024	727.20	727.20	760.65	704.80	755.10	733.15	721.27	240354	1733.60	20191	135587	56.41
SENSEXADD	EQ	15-Mar-2024	73.43	74.00	74.60	72.59	73.10	73.10	72.97	587	0.43	56	275	46.85
SENSEXETF	EQ	15-Mar-2024	73.68	73.60	73.93	72.65	73.50	73.54	73.24	1608	1.18	56	1397	86.88
SENSEXIETF	EQ	15-Mar-2024	817.07	806.15	817.99	806.15	812.01	814.22	813.61	7144	58.12	229	6000	83.99
SEPC	EQ	15-Mar-2024	17.30	17.20	17.85	16.45	17.00	17.00	16.81	14170741	2382.11	10039	6975146	49.22
SEQUENT	EQ	15-Mar-2024	121.80	122.10	123.80	116.50	120.65	120.45	119.83	1106151	1325.51	14766	233702	21.13
SERVICE	SM	15-Mar-2024	59.80	59.80	59.80	59.80	59.80	59.80	59.80	2000	1.20	1	2000	100.00
SERVOTECH	BE	15-Mar-2024	80.70	81.35	83.00	79.00	81.90	82.10	80.95	388804	314.72	5399	-	-
SESHAPAPER	EQ	15-Mar-2024	316.60	318.00	319.95	312.15	319.75	318.00	316.75	18618	58.97	1803	10418	55.96
SETCO	BE	15-Mar-2024	7.70	7.70	7.70	7.35	7.35	7.35	7.37	85097	6.27	155	-	-
SETF10GILT	EQ	15-Mar-2024	227.32	227.31	227.87	227.31	227.69	227.56	227.78	12947	29.49	45	10351	79.95
SETFGOLD	EQ	15-Mar-2024	57.28	59.00	59.00	57.12	57.42	57.32	57.33	382755	219.42	2124	225203	58.84
SETFNIF50	EQ	15-Mar-2024	231.63	231.19	231.51	229.32	230.74	230.47	229.92	1974164	4539.00	8783	1432905	72.58
SETFNIFBK	EQ	15-Mar-2024	472.07	472.07	473.69	467.91	468.75	469.91	469.19	630981	2960.48	2488	588290	93.23
SETFNN50	EQ	15-Mar-2024	616.41	616.42	619.99	603.01	612.60	611.70	610.61	37016	226.02	829	33567	90.68
SEYAIND	BE	15-Mar-2024	20.30	19.75	21.30	19.75	21.30	21.25	20.39	17135	3.49	57	-	-
SFL	EQ	15-Mar-2024	976.45	978.00	984.45	945.75	962.00	960.95	959.14	63408	608.17	9636	30794	48.56
SGBAPR28I	GB	15-Mar-2024	6361.03	6361.00	6392.00	6347.00	6380.00	6379.28	6358.10	284	18.06	29	258	90.85
SGBAUG24	GB	15-Mar-2024	6530.00	6479.80	6540.00	6479.80	6495.00	6498.75	6513.95	128	8.34	18	121	94.53
SGBAUG27	GB	15-Mar-2024	6500.00	6500.00	6556.65	6455.51	6455.51	6455.51	6474.04	27	1.75	5	27	100.00
SGBAUG28V	GB	15-Mar-2024	6351.65	6360.00	6388.99	6340.07	6377.00	6372.79	6371.71	1415	90.16	109	685	48.41
SGBAUG29V	GB	15-Mar-2024	6335.54	6369.99	6369.99	6315.00	6322.00	6321.98	6322.52	117	7.40	17	113	96.58
SGBAUG30	GB	15-Mar-2024	6299.47	6310.00	6385.00	6300.00	6300.00	6302.35	6315.43	578	36.50	70	409	70.76
SGBD29VIII	GB	15-Mar-2024	6306.88	6315.00	6334.99	6286.00	6305.00	6324.86	6308.59	100	6.31	22	66	66.00
SGBDC27VII	GB	15-Mar-2024	6450.01	6430.01	6435.01	6430.01	6435.01	6435.01	6433.53	17	1.09	5	17	100.00
SGBDE30III	GB	15-Mar-2024	6314.23	6300.00	6330.00	6300.00	6320.00	6319.61	6323.45	163	10.31	41	101	61.96
SGBDE31III	GB	15-Mar-2024	6312.43	6315.00	6322.00	6301.54	6322.00	6318.68	6317.79	2154	136.09	212	1875	87.05
SGBDEC2513	GB	15-Mar-2024	6500.00	6500.00	6525.00	6465.00	6480.00	6480.00	6483.96	125	8.10	17	125	100.00
SGBDEC25XI	GB	15-Mar-2024	6400.00	6445.01	6445.01	6445.01	6445.01	6445.01	6445.01	1	0.06	1	1	100.00
SGBFEB28IX	GB	15-Mar-2024	6300.00	6303.00	6303.00	6291.01	6291.01	6291.01	6302.36	42	2.65	4	42	100.00
SGBFEB29XI	GB	15-Mar-2024	6339.90	6309.90	6343.70	6281.00	6332.00	6332.00	6311.48	97	6.12	38	87	89.69
SGBFEB32IV	GB	15-Mar-2024	6296.99	6300.00	6307.97	6276.00	6300.00	6291.51	6293.23	6218	391.31	467	4962	79.80
SGBJ28VIII	GB	15-Mar-2024	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	3	0.19	1	3	100.00
SGBJAN26	GB	15-Mar-2024	6678.00	6678.00	6678.00	6678.00	6678.00	6678.00	6678.00	15	1.00	1	15	100.00
SGBJAN27	GB	15-Mar-2024	6500.00	6440.00	6440.00	6440.00	6440.00	6440.00	6440.00	40	2.58	5	40	100.00
SGBJAN29IX	GB	15-Mar-2024	6290.57	6290.57	6330.00	6290.57	6301.15	6306.87	6311.31	121	7.64	16	81	66.94
SGBJAN29X	GB	15-Mar-2024	6300.00	6310.00	6327.50	6310.00	6327.50	6327.50	6315.29	7	0.44	5	7	100.00
SGBJAN30IX	GB	15-Mar-2024	6294.93	6320.00	6346.99	6301.00	6301.00	6310.04	6313.36	28	1.77	7	17	60.71
SGBJU29III	GB	15-Mar-2024	6293.06	6290.01	6320.00	6290.01	6320.00	6320.00	6319.19	1273	80.44	43	1231	96.70
SGBJUL25	GB	15-Mar-2024	6499.00	6449.00	6500.00	6449.00	6500.00	6500.00	6459.54	30	1.94	6	24	80.00
SGBJUL27	GB	15-Mar-2024	6575.00	6444.00	6444.00	6428.01	6428.25	6428.25	6430.18	39	2.51	3	34	87.18
SGBJUL28IV	GB	15-Mar-2024	6316.53	6275.03	6348.00	6275.00	6316.00	6311.18	6309.18	237	14.95	45	199	83.97
SGBJUL29IV	GB	15-Mar-2024	6329.99	6305.00	6329.98	6305.00	6329.98	6322.47	6319.82	131	8.28	19	106	80.92
SGBJUN27	GB	15-Mar-2024	6415.00	6421.00	6430.00	6421.00	6430.00	6430.00	6425.91	11	0.71	3	11	100.00
SGBJUN28	GB	15-Mar-2024	6326.86	6339.79	6349.00	6255.00	6349.00	6348.85	6301.81	346	21.80	40	247	71.39
SGBJUN29II	GB	15-Mar-2024	6302.00	6302.00	6329.90	6291.01	6320.00	6319.71	6319.77	246	15.55	13	237	96.34
SGBJUN30	GB	15-Mar-2024	6298.26	6300.00	6320.00	6299.90	6320.00	6319.75	6310.85	224	14.14	39	144	64.29
SGBJUN31I	GB	15-Mar-2024	6312.05	6339.98	6340.00	6300.00	6340.00	6309.54	6314.81	1080	68.20	130	876	81.11
SGBMAR24	GB	15-Mar-2024	6511.10	6531.00	6550.00	6515.01	6515.01	6530.00	6532.72	18	1.18	6	9	50.00
SGBMAR25	GB	15-Mar-2024	6500.00	6500.00	6544.95	6500.00	6544.95	6544.95	6505.35	14	0.91	4	14	100.00
SGBMAR28X	GB	15-Mar-2024	6303.32	6344.10	6344.10	6300.00	6300.00	6300.38	6303.10	103	6.49	17	97	94.17
SGBMAR30X	GB	15-Mar-2024	6293.17	6281.01	6320.00	6271.00	6320.00	6319.99	6301.32	102	6.43	11	59	57.84
SGBMAR31IV	GB	15-Mar-2024	6290.10	6290.25	6324.98	6285.10	6300.98	6308.14	6307.47	870	54.88	81	757	87.01
SGBMAY25	GB	15-Mar-2024	6508.66	6500.00	6500.00	6440.00	6500.00	6500.00	6474.88	43	2.78	7	35	81.40
SGBMAY28	GB	15-Mar-2024	6310.98	6323.79	6325.00	6310.00	6325.00	6320.36	6321.73	229	14.48	18	219	95.63
SGBMAY29I	GB	15-Mar-2024	6324.22	6304.11	6330.00	6304.10	6325.00	6319.57	6316.37	213	13.45	27	178	83.57
SGBMR29XII	GB	15-Mar-2024	6298.69	6290.00	6325.00	6290.00	6325.00	6320.10	6314.53	433	27.34	43	387	89.38
SGBN28VIII	GB	15-Mar-2024	6331.23	6331.00	6373.00	6331.00	6372.00	6372.00	6343.51	24	1.52	12	24	100.00
SGBNOV24	GB	15-Mar-2024	6500.00	6505.95	6505.95	6481.10	6481.10	6481.10	6497.76	111	7.21	18	107	96.40
SGBNOV258	GB	15-Mar-2024	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	3	0.20	1	3	100.00
SGBNOV26	GB	15-Mar-2024	6375.11	6441.01	6441.01	6441.01	6441.01	6441.01	6441.01	4	0.26	1	4	100.00
SGBNV29VII	GB	15-Mar-2024	6320.10	6315.00	6350.00	6290.00	6329.97	6326.12	6331.01	94	5.95	17	79	84.04
SGBOC28VII	GB	15-Mar-2024	6348.41	6343.00	6375.00	6343.00	6375.00	6367.00	6352.70	103	6.54	9	91	88.35
SGBOCT25	GB	15-Mar-2024	6666.00	6495.00	6495.00	6495.00	6495.00	6495.00	6495.00	1	0.06	1	1	100.00
SGBOCT26	GB	15-Mar-2024	6599.99	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	1	0.06	1	1	100.00
SGBOCT27	GB	15-Mar-2024	6480.00	6480.00	6480.00	6475.00	6475.00	6475.00	6475.71	7	0.45	3	7	100.00
SGBSEP24	GB	15-Mar-2024	6525.00	6500.00	6525.00	6481.00	6505.00	6505.00	6503.17	96	6.24	16	92	95.83
SGBSEP27	GB	15-Mar-2024	6370.91	6350.00	6399.00	6350.00	6398.99	6398.99	6397.55	180	11.52	32	180	100.00
SGBSEP28VI	GB	15-Mar-2024	6300.00	6300.00	6326.00	6291.01	6320.00	6318.61	6311.54	1429	90.19	82	1251	87.54
SGBSEP29VI	GB	15-Mar-2024	6294.14	6300.00	6320.00	6290.00	6320.00	6315.28	6313.45	271	17.11	37	242	89.30
SGBSEP31II	GB	15-Mar-2024	6369.35	6380.00	6384.00	6366.01	6374.00	6370.61	6375.29	1242	79.18	125	1175	94.61
SGIL	EQ	15-Mar-2024	325.65	331.95	331.95	310.40	317.00	317.65	316.60	8099	25.64	867	4896	60.45
SGL	EQ	15-Mar-2024	14.50	14.60	14.90	14.00	14.90	14.85	14.53	11274	1.64	185	7645	67.81
SHAH	BE	15-Mar-2024	3.10	3.15	3.15	3.00	3.10	3.05	3.07	834038	25.59	833	-	-
SHAHALLOYS	BE	15-Mar-2024	56.95	57.00	59.45	55.75	55.90	56.00	56.33	24430	13.76	67	-	-
SHAILY	EQ	15-Mar-2024	490.60	488.90	504.95	473.55	495.00	492.50	485.44	83775	406.68	13636	41088	49.05
SHAKTIPUMP	BE	15-Mar-2024	1218.75	1279.65	1279.65	1265.00	1279.65	1279.65	1278.12	43260	552.92	1608	-	-
SHALBY	EQ	15-Mar-2024	231.15	230.80	234.15	223.55	230.00	232.05	229.29	241401	553.51	11692	84071	34.83
SHALPAINTS	EQ	15-Mar-2024	168.00	168.00	171.55	162.80	165.00	166.40	166.02	219229	363.96	8036	124690	56.88
SHANKARA	EQ	15-Mar-2024	644.75	646.00	654.30	629.05	640.35	646.35	638.43	128214	818.56	6943	88471	69.00
SHANTHALA	SM	15-Mar-2024	90.55	88.00	91.00	88.00	91.00	91.00	89.63	4800	4.30	4	3600	75.00
SHANTI	BE	15-Mar-2024	15.40	15.40	16.00	14.65	15.05	15.10	14.86	39513	5.87	159	-	-
SHANTIGEAR	EQ	15-Mar-2024	494.75	494.00	498.80	482.25	486.95	486.65	490.22	21506	105.43	2378	12032	55.95
SHARDACROP	EQ	15-Mar-2024	333.65	332.20	339.90	326.95	331.00	331.30	332.18	122455	406.77	8986	60764	49.62
SHARDAMOTR	EQ	15-Mar-2024	1216.45	1222.65	1231.45	1197.00	1219.80	1212.15	1214.01	32979	400.37	3786	22960	69.62
SHAREINDIA	EQ	15-Mar-2024	1620.90	1633.40	1647.40	1590.45	1632.00	1611.65	1609.37	105080	1691.13	12277	62220	59.21
SHAREINDIA	W1	15-Mar-2024	1081.00	1081.00	1105.00	1081.00	1103.50	1100.05	1100.21	225	2.48	5	225	100.00
SHARIABEES	EQ	15-Mar-2024	510.20	510.19	510.19	502.50	505.97	506.98	505.16	1673	8.45	153	1360	81.29
SHEETAL	SM	15-Mar-2024	58.05	56.50	59.40	56.10	56.80	57.65	57.55	90000	51.80	36	80000	88.89
SHEMAROO	EQ	15-Mar-2024	139.35	140.00	143.75	138.75	141.00	140.30	140.96	124639	175.69	2929	70247	56.36
SHERA	SM	15-Mar-2024	137.95	137.95	142.00	127.00	138.00	137.60	135.96	70000	95.17	66	48000	68.57
SHIGAN	SM	15-Mar-2024	98.00	101.00	102.90	101.00	102.90	102.90	102.73	16500	16.95	11	15000	90.91
SHILPAMED	EQ	15-Mar-2024	439.40	437.00	447.95	420.40	442.20	443.10	435.49	481973	2098.96	24303	173761	36.05
SHIVALIK	EQ	15-Mar-2024	532.50	532.00	553.95	528.75	540.30	540.00	536.64	36070	193.57	2613	22098	61.26
SHIVAMAUTO	EQ	15-Mar-2024	36.25	36.95	36.95	34.65	35.60	35.75	35.42	220873	78.24	726	148516	67.24
SHIVAMILLS	EQ	15-Mar-2024	84.00	86.60	92.00	85.15	88.00	89.20	88.68	10093	8.95	310	5457	54.07
SHIVATEX	BE	15-Mar-2024	143.85	141.10	143.00	139.50	139.55	139.75	140.63	5697	8.01	52	-	-
SHK	EQ	15-Mar-2024	185.20	184.80	192.70	176.75	191.30	190.75	184.76	774746	1431.45	20533	371787	47.99
SHOPERSTOP	EQ	15-Mar-2024	721.75	717.50	740.40	709.55	721.95	724.25	723.68	237934	1721.89	9134	215682	90.65
SHRADHA	EQ	15-Mar-2024	64.00	67.40	67.50	60.55	64.00	64.20	64.82	21699	14.06	207	9831	45.31
SHREDIGCEM	EQ	15-Mar-2024	99.80	101.15	103.50	98.05	100.00	100.20	99.99	541663	541.62	9214	228237	42.14
SHREECEM	EQ	15-Mar-2024	24957.60	24934.70	25141.85	24502.65	25023.15	25070.45	24915.14	30859	7688.56	13178	16521	53.54
SHREEKARNI	ST	15-Mar-2024	273.00	286.65	286.65	286.65	286.65	286.65	286.65	29400	84.28	49	29400	100.00
SHREEOSFM	SM	15-Mar-2024	97.00	100.00	102.00	98.50	100.00	100.00	99.64	34000	33.88	12	22000	64.71
SHREEPUSHK	EQ	15-Mar-2024	167.45	169.50	171.70	163.80	166.80	166.00	166.35	90163	149.99	4385	51729	57.37
SHREERAMA	BE	15-Mar-2024	22.80	23.70	23.70	22.00	22.50	22.55	22.43	74305	16.67	173	-	-
SHRENIK	BE	15-Mar-2024	0.95	0.95	1.00	0.90	1.00	1.00	0.97	1226310	11.84	807	-	-
SHREYANIND	EQ	15-Mar-2024	204.85	204.05	230.10	202.00	211.00	212.95	217.74	89641	195.19	2582	36813	41.07
SHREYAS	EQ	15-Mar-2024	247.05	243.15	244.95	230.20	236.25	236.05	235.85	85695	202.11	4419	55991	65.34
SHRIPISTON	EQ	15-Mar-2024	1639.60	1644.95	1719.80	1615.00	1719.00	1705.50	1667.44	240040	4002.52	22152	117107	48.79
SHRIRAMFIN	EQ	15-Mar-2024	2291.50	2294.00	2315.00	2251.00	2263.00	2266.80	2269.81	1451472	32945.72	122812	993625	68.46
SHRIRAMFIN	YI	15-Mar-2024	1035.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	10	0.10	1	10	100.00
SHRIRAMFIN	YP	15-Mar-2024	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	10	0.10	1	10	100.00
SHRIRAMFIN	YW	15-Mar-2024	1030.00	1045.00	1048.00	1045.00	1048.00	1048.00	1047.50	600	6.29	6	600	100.00
SHRIRAMFIN	Z5	15-Mar-2024	1015.00	1025.00	1025.00	1015.00	1015.00	1015.00	1017.50	20	0.20	2	20	100.00
SHRIRAMFIN	ZC	15-Mar-2024	1538.00	1500.00	1540.00	1500.00	1540.00	1540.00	1510.00	290	4.38	6	220	75.86
SHRIRAMPPS	EQ	15-Mar-2024	106.20	106.20	107.95	100.25	105.65	105.90	104.01	3799411	3951.92	17754	1616662	42.55
SHRITECH	SM	15-Mar-2024	67.50	66.20	67.00	64.15	66.95	64.90	65.18	52000	33.89	19	50000	96.15
SHUBHLAXMI	SM	15-Mar-2024	76.80	76.85	78.90	69.55	76.00	76.00	76.07	7000	5.33	7	1000	14.29
SHYAMCENT	BE	15-Mar-2024	18.65	18.50	18.95	18.40	18.85	18.80	18.68	579406	108.24	604	-	-
SHYAMMETL	EQ	15-Mar-2024	547.35	544.75	570.00	542.05	562.45	563.45	556.00	1061534	5902.08	27065	558370	52.60
SHYAMTEL	EQ	15-Mar-2024	10.50	10.50	10.50	10.50	10.50	10.50	10.50	5	0.00	1	5	100.00
SICALLOG	BE	15-Mar-2024	190.45	191.85	191.85	180.95	182.00	181.40	183.54	31809	58.38	178	-	-
SIEMENS	EQ	15-Mar-2024	4751.40	4768.00	4820.60	4682.10	4755.05	4771.30	4754.58	229260	10900.36	32335	109852	47.92
SIGACHI	EQ	15-Mar-2024	59.35	60.55	61.15	56.55	59.10	59.05	58.78	2388451	1403.90	10564	1026351	42.97
SIGIND	EQ	15-Mar-2024	63.00	62.05	66.00	61.90	66.00	65.00	63.33	50226	31.81	476	37987	75.63
SIGMA	EQ	15-Mar-2024	387.45	395.00	408.00	392.55	402.10	398.30	398.99	8462	33.76	1277	4444	52.52
SIGNATURE	EQ	15-Mar-2024	1258.80	1258.80	1262.20	1180.00	1225.00	1227.70	1206.26	698887	8430.40	12280	199258	28.51
SIGNPOST	EQ	15-Mar-2024	392.75	395.15	399.00	382.50	389.00	389.90	389.23	20175	78.53	3029	7597	37.66
SIKKO	BE	15-Mar-2024	69.70	69.70	73.15	69.70	73.15	73.15	73.01	19158	13.99	148	-	-
SIL	EQ	15-Mar-2024	21.55	22.00	22.50	21.00	22.45	22.30	21.83	63004	13.76	496	43718	69.39
SILGO	BE	15-Mar-2024	24.95	25.40	25.40	25.20	25.20	25.20	25.30	4774	1.21	22	-	-
SILINV	EQ	15-Mar-2024	486.45	498.00	502.00	473.00	480.00	480.95	483.53	14303	69.16	2241	7730	54.04
SILLYMONKS	EQ	15-Mar-2024	15.25	15.65	15.95	15.05	15.20	15.25	15.34	6390	0.98	49	4558	71.33
SILVER	EQ	15-Mar-2024	75.07	75.00	75.38	74.83	75.10	75.12	75.07	76379	57.34	639	63351	82.94
SILVERADD	EQ	15-Mar-2024	72.64	72.63	72.89	72.11	72.61	72.66	72.65	4625	3.36	67	3905	84.43
SILVERBEES	EQ	15-Mar-2024	72.55	72.56	72.80	72.41	72.80	72.73	72.66	4952028	3597.96	7635	3233330	65.29
SILVERETF	EQ	15-Mar-2024	73.72	73.95	73.96	73.36	73.84	73.70	73.73	46406	34.21	333	37434	80.67
SILVERIETF	EQ	15-Mar-2024	75.04	75.23	75.25	74.99	75.17	75.19	75.13	202595	152.21	1020	160809	79.37
SILVERTUC	EQ	15-Mar-2024	643.55	662.95	662.95	632.05	637.10	644.20	642.15	38947	250.10	1824	21368	54.86
SILVRETF	EQ	15-Mar-2024	73.34	74.59	75.00	73.35	73.80	73.69	73.54	13879	10.21	50	13520	97.41
SIMBHALS	EQ	15-Mar-2024	26.05	26.20	26.50	25.30	25.65	25.55	25.79	139296	35.92	868	71105	51.05
SIMPLEXINF	BE	15-Mar-2024	88.75	87.00	87.00	87.00	87.00	87.00	87.00	2767	2.41	18	-	-
SINDHUTRAD	EQ	15-Mar-2024	20.20	21.70	22.20	20.65	22.20	22.20	21.99	3385152	744.45	3045	1949859	57.60
SINTERCOM	EQ	15-Mar-2024	127.00	130.90	131.25	125.00	129.95	128.15	125.44	382887	480.29	487	363573	94.96
SIRCA	EQ	15-Mar-2024	306.70	306.70	315.70	298.75	304.00	302.50	303.35	227661	690.61	9465	155917	68.49
SIS	EQ	15-Mar-2024	454.95	456.25	466.00	452.20	456.00	454.40	456.00	46982	214.24	4110	30174	64.22
SITINET	BE	15-Mar-2024	0.65	0.65	0.65	0.60	0.65	0.65	0.63	2721241	17.04	748	-	-
SIYSIL	EQ	15-Mar-2024	472.65	472.00	474.35	453.00	464.00	463.30	460.17	52442	241.32	9107	25631	48.87
SJLOGISTIC	SM	15-Mar-2024	267.75	260.00	273.00	258.00	258.00	259.30	263.95	102000	269.23	96	67000	65.69
SJS	EQ	15-Mar-2024	603.60	602.90	624.00	599.05	605.00	603.55	609.22	109227	665.43	7516	60831	55.69
SJVN	EQ	15-Mar-2024	118.65	116.80	128.00	113.55	127.10	124.60	120.72	119509864	144269.94	304099	42976310	35.96
SKFINDIA	EQ	15-Mar-2024	4139.95	4161.70	4388.00	4140.05	4225.00	4239.90	4308.13	101679	4380.46	22753	25341	24.92
SKIPPER	EQ	15-Mar-2024	260.65	260.85	265.45	245.65	256.90	255.40	254.69	1468966	3741.27	41215	649303	44.20
SKIPPERPP	E1	15-Mar-2024	132.05	125.05	127.00	121.65	122.60	123.65	123.87	4398	5.45	123	3986	90.63
SKMEGGPROD	EQ	15-Mar-2024	233.00	232.80	242.00	226.10	226.10	228.55	234.30	110461	258.81	2846	65032	58.87
SKP	SM	15-Mar-2024	230.00	228.00	229.75	226.00	226.00	227.50	227.54	9500	21.62	17	5000	52.63
SKYGOLD	BE	15-Mar-2024	986.90	1001.00	1030.00	958.00	996.00	992.25	998.64	6780	67.71	490	-	-
SMALLCAP	EQ	15-Mar-2024	41.52	41.89	42.00	40.75	41.99	41.67	41.48	598887	248.43	2458	529010	88.33
SMARTLINK	EQ	15-Mar-2024	166.60	166.05	169.95	158.35	169.95	169.65	164.16	30428	49.95	487	22410	73.65
SMCGLOBAL	EQ	15-Mar-2024	115.40	117.00	119.70	115.90	119.00	118.85	117.90	515785	608.12	7094	206131	39.96
SMLISUZU	EQ	15-Mar-2024	1884.60	1897.00	1961.95	1845.10	1903.00	1908.80	1905.93	28542	543.99	3602	11948	41.86
SMLT	BE	15-Mar-2024	223.40	229.45	230.00	217.00	221.95	220.50	220.82	22887	50.54	417	-	-
SMSLIFE	EQ	15-Mar-2024	626.30	628.00	630.15	602.00	610.00	616.80	620.08	1276	7.91	141	860	67.40
SMSPHARMA	EQ	15-Mar-2024	185.05	187.00	189.70	179.55	187.90	185.80	184.70	736967	1361.17	19351	238630	32.38
SMVD	SM	15-Mar-2024	10.15	9.75	9.75	9.75	9.75	9.75	9.75	4040	0.39	1	4040	100.00
SNOWMAN	EQ	15-Mar-2024	61.50	61.60	65.00	60.90	62.70	63.45	62.76	3550222	2228.09	15726	1186433	33.42
SOBHA	EQ	15-Mar-2024	1300.95	1311.65	1311.65	1230.05	1245.00	1243.45	1251.70	426053	5332.90	35630	253308	59.45
SOFTTECH	BE	15-Mar-2024	289.50	299.90	299.90	275.05	282.10	285.65	281.75	3798	10.70	53	-	-
SOLARA	EQ	15-Mar-2024	390.95	394.00	395.55	373.00	380.70	382.15	380.86	149242	568.40	15130	47456	31.80
SOLARINDS	EQ	15-Mar-2024	8144.85	8270.00	8989.00	8103.40	8909.00	8855.50	8512.31	769363	65490.56	110965	118616	15.42
SOLEX	SM	15-Mar-2024	750.00	740.00	789.95	711.05	789.95	784.90	754.01	11600	87.47	55	6400	55.17
SOMANYCERA	EQ	15-Mar-2024	590.20	590.00	595.60	572.00	595.45	581.80	580.24	42801	248.35	3548	30368	70.95
SOMATEX	EQ	15-Mar-2024	32.00	31.90	31.90	30.40	30.50	30.50	30.47	67991	20.71	302	48009	70.61
SOMICONVEY	BE	15-Mar-2024	132.40	139.00	139.00	134.10	139.00	139.00	138.83	41222	57.23	298	-	-
SONACOMS	EQ	15-Mar-2024	638.90	639.00	647.15	626.40	635.55	641.60	639.28	1970945	12599.89	68410	925956	46.98
SONAMAC	ST	15-Mar-2024	137.80	144.65	144.65	140.60	144.65	144.65	144.40	385000	555.92	363	371000	96.36
SONAMLTD	EQ	15-Mar-2024	77.30	78.90	78.90	74.10	74.70	75.20	77.01	14121	10.87	157	11284	79.91
SONATSOFTW	EQ	15-Mar-2024	728.00	728.00	747.40	718.25	733.00	731.50	731.78	528367	3866.47	28567	276125	52.26
SONUINFRA	SM	15-Mar-2024	40.95	40.95	40.95	40.95	40.95	40.95	40.95	3000	1.23	1	3000	100.00
SOTL	EQ	15-Mar-2024	412.20	412.00	418.00	402.50	405.35	407.60	410.93	114897	472.14	7250	62979	54.81
SOUTHBANK	EQ	15-Mar-2024	27.25	27.35	30.75	26.40	30.35	29.75	28.32	63367924	17946.06	59810	23603282	37.25
SOUTHWEST	EQ	15-Mar-2024	105.15	108.85	110.25	102.95	110.25	107.65	106.22	61356	65.17	561	36298	59.16
SPAL	EQ	15-Mar-2024	570.85	568.45	578.20	551.55	556.00	555.25	559.61	37591	210.36	7067	20317	54.05
SPANDANA	EQ	15-Mar-2024	854.10	855.00	878.60	850.90	862.85	861.65	862.78	54557	470.71	7520	17415	31.92
SPARC	BE	15-Mar-2024	350.00	350.00	353.75	334.50	345.00	345.75	342.75	252987	867.10	3128	-	-
SPCENET	EQ	15-Mar-2024	27.90	28.20	28.20	25.20	27.40	27.45	27.02	3667618	990.82	2939	2740544	74.72
SPECIALITY	EQ	15-Mar-2024	180.80	181.00	182.60	174.00	179.45	179.55	178.01	89138	158.68	4861	41634	46.71
SPECTRUM	SM	15-Mar-2024	1387.40	1360.00	1398.00	1322.00	1394.00	1384.60	1350.52	4500	60.77	29	2875	63.89
SPECTSTM	SM	15-Mar-2024	88.40	89.00	89.00	85.00	86.00	86.00	85.74	49600	42.53	53	40000	80.65
SPENCERS	EQ	15-Mar-2024	94.95	94.60	96.90	87.80	89.70	89.80	89.97	936669	842.73	6545	566936	60.53
SPIC	EQ	15-Mar-2024	74.35	73.90	75.95	70.80	72.90	73.05	72.87	1056228	769.63	7844	410596	38.87
SPLIL	EQ	15-Mar-2024	58.60	60.00	60.00	55.70	56.30	56.75	56.78	68308	38.79	671	34846	51.01
SPLPETRO	EQ	15-Mar-2024	628.55	630.00	663.00	589.85	663.00	604.10	604.93	1981210	11985.02	34930	1350275	68.15
SPMLINFRA	BE	15-Mar-2024	102.30	107.40	107.40	100.85	107.40	107.40	105.77	261327	276.40	294	-	-
SPORTKING	EQ	15-Mar-2024	786.05	781.00	792.95	772.00	784.95	781.55	778.58	6939	54.03	803	4836	69.69
SPTL	BE	15-Mar-2024	1.10	1.15	1.15	1.05	1.10	1.05	1.09	2062188	22.56	677	-	-
SPYL	BE	15-Mar-2024	1.75	1.70	1.70	1.70	1.70	1.70	1.70	111392	1.89	79	-	-
SREEL	EQ	15-Mar-2024	296.90	301.85	301.85	285.00	290.60	288.25	289.41	16199	46.88	1493	7395	45.65
SRF	EQ	15-Mar-2024	2430.25	2430.00	2449.90	2404.40	2428.00	2428.55	2427.19	378516	9187.32	34577	221076	58.41
SRGHFL	EQ	15-Mar-2024	268.40	269.70	273.65	261.40	262.40	263.75	264.89	553	1.46	68	230	41.59
SRHHYPOLTD	EQ	15-Mar-2024	485.95	490.25	497.00	475.90	488.90	485.70	488.93	21362	104.45	2069	10354	48.47
SRIVASAVI	SM	15-Mar-2024	112.75	116.90	116.90	100.00	109.00	109.00	104.03	31000	32.25	26	23000	74.19
SRPL	BE	15-Mar-2024	1.10	1.10	1.10	1.05	1.05	1.10	1.07	1840028	19.76	700	-	-
SSFL	SM	15-Mar-2024	252.25	247.05	257.00	246.00	257.00	257.00	249.74	9000	22.48	9	8000	88.89
SSWL	EQ	15-Mar-2024	240.35	239.95	243.25	239.50	241.70	241.50	240.37	139969	336.45	4117	86387	61.72
STAR	EQ	15-Mar-2024	790.50	782.60	799.20	766.85	792.95	788.00	781.86	267066	2088.09	12649	117624	44.04
STARCEMENT	EQ	15-Mar-2024	202.75	200.00	205.00	197.55	203.50	203.30	200.88	166422	334.31	7688	63379	38.08
STARHEALTH	EQ	15-Mar-2024	550.10	550.10	560.00	543.00	551.00	557.60	550.36	390523	2149.29	17648	303252	77.65
STARPAPER	EQ	15-Mar-2024	226.95	225.00	228.95	218.00	225.25	225.90	223.76	24105	53.94	1092	14130	58.62
STARTECK	BE	15-Mar-2024	290.70	284.90	284.90	284.90	284.90	284.90	284.90	45	0.13	4	-	-
STCINDIA	EQ	15-Mar-2024	131.45	131.20	135.65	127.05	133.00	132.25	131.04	202125	264.86	5825	64758	32.04
STEELCAS	EQ	15-Mar-2024	605.15	604.00	648.00	604.00	622.50	634.05	630.35	14729	92.84	2463	7854	53.32
STEELCITY	EQ	15-Mar-2024	73.60	73.70	74.55	72.05	74.30	74.15	73.48	20677	15.19	242	13771	66.60
STEELXIND	EQ	15-Mar-2024	12.95	13.35	13.35	12.70	13.00	13.05	12.96	3761452	487.51	7028	1783395	47.41
STEL	EQ	15-Mar-2024	323.35	323.35	333.00	307.05	316.10	320.55	319.45	23445	74.90	2295	7466	31.84
STERTOOLS	EQ	15-Mar-2024	330.05	330.00	335.95	327.55	332.90	331.80	332.56	40207	133.71	3040	17413	43.31
STLTECH	EQ	15-Mar-2024	121.00	122.75	124.70	119.00	122.75	122.75	121.89	1349086	1644.36	13414	585258	43.38
STOVEKRAFT	EQ	15-Mar-2024	431.10	437.55	481.55	424.90	470.10	470.50	462.04	427836	1976.77	35430	112137	26.21
STYLAMIND	EQ	15-Mar-2024	1499.05	1509.00	1523.30	1481.00	1515.50	1509.50	1503.35	30229	454.45	6522	13380	44.26
STYRENIX	EQ	15-Mar-2024	1339.30	1352.00	1356.85	1329.00	1333.50	1338.70	1338.80	16973	227.24	2444	10606	62.49
SUBEXLTD	EQ	15-Mar-2024	31.85	31.30	32.50	30.20	31.35	31.20	31.10	13110838	4077.92	14731	3926632	29.95
SUBROS	EQ	15-Mar-2024	513.60	514.00	533.00	495.00	518.00	514.75	518.04	101558	526.11	10509	28207	27.77
SUDARSCHEM	EQ	15-Mar-2024	571.85	562.20	577.00	559.95	573.10	574.35	571.51	90060	514.70	7653	46109	51.20
SUKHJITS	EQ	15-Mar-2024	444.35	446.60	454.50	435.95	445.20	443.60	444.37	11141	49.51	1037	5167	46.38
SULA	EQ	15-Mar-2024	521.90	518.60	531.40	515.10	522.00	523.10	523.30	442794	2317.13	17646	176798	39.93
SUMEETINDS	BE	15-Mar-2024	2.90	2.75	2.95	2.75	2.95	2.90	2.81	224729	6.32	195	-	-
SUMICHEM	EQ	15-Mar-2024	344.80	345.90	347.40	339.50	344.00	344.00	343.14	182817	627.32	12300	93936	51.38
SUMIT	EQ	15-Mar-2024	54.80	52.25	56.85	52.25	53.30	53.15	53.23	27718	14.76	171	20967	75.64
SUMMITSEC	EQ	15-Mar-2024	1154.45	1168.50	1265.00	1143.00	1229.55	1236.90	1212.66	9721	117.88	1259	5885	60.54
SUNCLAY	EQ	15-Mar-2024	1259.55	1278.00	1350.00	1262.40	1265.50	1272.05	1286.63	65254	839.58	7990	46815	71.74
SUNDARAM	EQ	15-Mar-2024	2.95	2.95	3.15	2.90	3.00	3.05	3.07	5011933	153.73	2045	3032877	60.51
SUNDARMFIN	EQ	15-Mar-2024	3947.75	3952.25	3952.25	3751.00	3778.00	3795.95	3798.42	4059282	154188.57	70936	3238911	79.79
SUNDARMHLD	EQ	15-Mar-2024	188.35	188.25	192.70	181.00	186.50	185.40	185.52	103445	191.91	5020	57094	55.19
SUNDRMBRAK	EQ	15-Mar-2024	648.20	673.90	674.00	640.00	650.00	649.10	651.30	1070	6.97	140	743	69.44
SUNDRMFAST	EQ	15-Mar-2024	1033.25	1040.00	1059.45	1003.05	1015.45	1017.85	1030.59	246629	2541.74	30103	165214	66.99
SUNFLAG	EQ	15-Mar-2024	190.15	188.65	193.95	182.05	183.50	183.95	185.74	311136	577.91	10243	149117	47.93
SUNPHARMA	EQ	15-Mar-2024	1570.20	1568.75	1573.50	1541.20	1553.85	1548.20	1549.67	3421374	53019.94	141514	2447738	71.54
SUNREST	SM	15-Mar-2024	65.60	70.90	70.90	70.90	70.90	70.90	70.90	1600	1.13	1	1600	100.00
SUNTECK	EQ	15-Mar-2024	397.30	399.10	405.00	390.20	397.30	397.30	396.97	516397	2049.95	19767	302766	58.63
SUNTV	EQ	15-Mar-2024	593.70	593.70	598.95	580.65	588.05	590.20	589.28	524707	3091.99	22739	181221	34.54
SUPERHOUSE	EQ	15-Mar-2024	200.65	203.65	206.45	198.85	201.95	201.20	201.04	7675	15.43	343	4080	53.16
SUPERSPIN	BE	15-Mar-2024	7.50	7.35	7.35	7.35	7.35	7.35	7.35	12700	0.93	34	-	-
SUPRAJIT	EQ	15-Mar-2024	405.60	404.00	416.00	399.65	407.00	409.40	407.98	150458	613.84	10739	59811	39.75
SUPREMEIND	EQ	15-Mar-2024	3988.85	3981.35	4004.95	3820.00	3859.00	3900.70	3928.81	335277	13172.38	53158	204847	61.10
SUPREMEINF	BZ	15-Mar-2024	76.90	75.40	75.40	75.40	75.40	75.40	75.40	61	0.05	2	-	-
SUPREMEPWR	SM	15-Mar-2024	116.45	115.20	116.90	112.90	115.60	115.35	114.90	98000	112.61	47	72000	73.47
SUPRIYA	EQ	15-Mar-2024	327.90	332.00	334.40	316.45	327.25	328.55	323.90	283225	917.37	15104	133682	47.20
SURAJEST	EQ	15-Mar-2024	286.20	285.00	293.15	282.00	287.00	286.40	287.23	127384	365.89	7287	60464	47.47
SURANASOL	BE	15-Mar-2024	29.85	28.35	31.00	28.35	30.30	29.80	29.83	306233	91.34	2824	-	-
SURANAT&P	BE	15-Mar-2024	15.50	15.50	16.05	15.10	16.05	15.90	15.72	59014	9.27	603	-	-
SURANI	SM	15-Mar-2024	529.50	503.05	503.05	503.05	503.05	503.05	503.05	4400	22.13	5	4400	100.00
SURYALAXMI	EQ	15-Mar-2024	65.95	67.75	67.90	64.25	65.05	64.75	65.74	9589	6.30	196	4598	47.95
SURYAROSNI	EQ	15-Mar-2024	494.85	494.85	519.00	491.55	500.00	498.80	505.66	369236	1867.08	17490	168722	45.69
SURYODAY	EQ	15-Mar-2024	169.90	168.75	169.80	161.60	169.80	166.80	165.48	721559	1194.00	15638	237351	32.89
SUTLEJTEX	EQ	15-Mar-2024	53.30	53.00	54.25	51.60	52.60	52.95	52.81	233673	123.40	2187	95329	40.80
SUULD	BE	15-Mar-2024	8.15	8.40	8.40	7.75	7.95	7.95	7.98	161039	12.85	369	-	-
SUVEN	BE	15-Mar-2024	99.45	97.55	101.95	97.00	101.95	101.55	99.78	84905	84.72	653	-	-
SUVENPHAR	EQ	15-Mar-2024	637.95	637.55	641.15	612.00	622.60	618.60	620.86	228319	1417.55	12841	133499	58.47
SUVIDHAA	BE	15-Mar-2024	5.50	5.65	5.75	5.50	5.75	5.75	5.68	209431	11.90	622	-	-
SUZLON	BE	15-Mar-2024	39.05	39.00	40.00	37.50	38.50	39.40	39.18	144957453	56796.74	123874	-	-
SVLL	BE	15-Mar-2024	233.10	240.00	240.00	230.00	230.00	230.00	237.61	134	0.32	5	-	-
SVPGLOB	EQ	15-Mar-2024	7.15	7.15	7.35	7.00	7.20	7.25	7.17	177358	12.72	520	115277	65.00
SWANENERGY	EQ	15-Mar-2024	521.25	550.00	572.60	532.45	569.90	569.30	563.88	12599099	71043.57	83687	7197129	57.12
SWARAJ	SM	15-Mar-2024	174.35	166.00	174.50	166.00	174.50	174.50	169.30	5000	8.47	5	5000	100.00
SWARAJENG	EQ	15-Mar-2024	2249.35	2249.00	2277.95	2178.00	2209.00	2198.80	2211.17	12426	274.76	2817	7892	63.51
SWASTIK	SM	15-Mar-2024	80.25	77.65	81.35	77.60	81.00	81.00	79.49	22800	18.12	17	19200	84.21
SWELECTES	EQ	15-Mar-2024	855.30	858.00	898.05	845.05	898.05	898.05	878.12	74043	650.19	4588	40485	54.68
SWSOLAR	EQ	15-Mar-2024	499.60	499.00	506.35	475.00	500.00	488.95	487.85	4974863	24270.10	42986	3308414	66.50
SYMPHONY	EQ	15-Mar-2024	829.55	830.00	853.20	825.10	827.45	828.30	833.22	74034	616.86	8091	40293	54.42
SYNCOMF	BE	15-Mar-2024	12.55	12.85	12.85	11.95	12.40	12.30	12.16	1139714	138.62	5096	-	-
SYNGENE	EQ	15-Mar-2024	676.55	675.85	687.90	671.90	674.00	673.70	677.43	951250	6444.09	53865	559728	58.84
SYNOPTICS	SM	15-Mar-2024	114.75	113.00	116.00	112.00	114.15	114.35	113.67	15000	17.05	19	14400	96.00
SYRMA	EQ	15-Mar-2024	485.35	484.95	514.95	474.00	510.00	507.00	503.08	3228235	16240.54	128644	2186641	67.73
SYSTANGO	SM	15-Mar-2024	314.10	318.10	330.00	305.00	317.50	313.30	315.79	28000	88.42	64	18000	64.29
TAINWALCHM	EQ	15-Mar-2024	129.90	130.05	132.45	126.10	128.50	128.15	127.75	9073	11.59	196	7347	80.98
TAJGVK	EQ	15-Mar-2024	330.00	332.95	336.25	319.50	325.75	326.70	326.28	184924	603.37	15850	59263	32.05
TAKE	EQ	15-Mar-2024	21.35	21.90	22.20	20.85	21.80	21.70	21.55	372414	80.25	1906	233435	62.68
TALBROAUTO	EQ	15-Mar-2024	241.05	252.00	253.10	239.55	253.10	251.75	246.13	106248	261.50	2428	75255	70.83
TANLA	EQ	15-Mar-2024	872.80	872.80	899.20	841.55	856.00	855.95	862.62	549717	4741.99	31075	181886	33.09
TAPIFRUIT	SM	15-Mar-2024	128.00	128.00	128.00	121.60	121.60	121.60	122.94	11250	13.83	14	8250	73.33
TARACHAND	SM	15-Mar-2024	154.30	146.10	160.00	142.00	160.00	153.80	145.64	29000	42.23	26	21000	72.41
TARAPUR	BE	15-Mar-2024	8.40	8.55	8.55	8.50	8.50	8.50	8.54	54845	4.68	111	-	-
TARC	BE	15-Mar-2024	135.05	134.90	137.90	129.00	134.25	133.55	132.65	647417	858.78	1639	-	-
TARMAT	BE	15-Mar-2024	96.50	96.50	99.75	91.70	91.70	91.70	92.50	62504	57.81	370	-	-
TARSONS	EQ	15-Mar-2024	399.95	399.90	413.80	399.00	403.35	400.65	402.73	134097	540.06	10732	87654	65.37
TASTYBITE	EQ	15-Mar-2024	12707.80	12785.00	12785.00	12358.35	12490.00	12497.30	12506.10	1380	172.58	653	657	47.61
TATACAP	N6	15-Mar-2024	1040.79	1047.00	1047.00	1045.00	1045.00	1045.00	1045.06	1046	10.93	15	1036	99.04
TATACAP	N8	15-Mar-2024	1054.10	1059.95	1059.95	1052.80	1058.80	1058.80	1054.96	772	8.14	7	752	97.41
TATACAP	NA	15-Mar-2024	1065.35	1066.90	1066.90	1066.90	1066.90	1066.90	1066.90	50	0.53	1	50	100.00
TATACAPHSG	N4	15-Mar-2024	1009.95	996.05	996.50	996.05	996.50	996.09	996.09	277	2.76	5	227	81.95
TATACAPHSG	N6	15-Mar-2024	1014.95	1017.90	1017.90	1010.00	1015.00	1015.00	1014.07	692	7.02	17	600	86.71
TATACAPHSG	N8	15-Mar-2024	1005.00	1005.00	1005.00	1001.00	1001.01	1001.33	1001.34	250	2.50	22	250	100.00
TATACAPHSG	NA	15-Mar-2024	1029.55	1030.55	1030.55	1025.50	1025.50	1025.55	1025.55	100	1.03	2	100	100.00
TATACAPHSG	NB	15-Mar-2024	1050.00	1032.00	1113.00	1032.00	1035.00	1035.00	1072.80	100	1.07	4	0	0.00
TATACHEM	EQ	15-Mar-2024	1135.25	1136.70	1148.00	1112.50	1126.15	1128.75	1128.44	1603137	18090.44	42131	535159	33.38
TATACOMM	EQ	15-Mar-2024	1930.05	1930.00	1954.60	1896.55	1933.20	1934.85	1930.27	718014	13859.61	35668	351518	48.96
TATACONSUM	EQ	15-Mar-2024	1198.35	1200.00	1219.85	1175.90	1210.00	1212.15	1204.69	2843465	34255.08	62518	2018157	70.98
TATAELXSI	EQ	15-Mar-2024	7730.60	7744.00	7825.00	7600.00	7715.00	7707.00	7705.50	166240	12809.62	30142	80088	48.18
TATAGOLD	EQ	15-Mar-2024	6.53	6.53	6.75	6.53	6.55	6.53	6.55	966081	63.25	4276	783264	81.08
TATAINVEST	BE	15-Mar-2024	7947.05	7549.70	7549.70	7549.70	7549.70	7549.70	7549.70	72511	5474.36	2201	-	-
TATAMOTORS	EQ	15-Mar-2024	967.75	968.40	979.75	940.00	943.95	945.85	951.07	23390913	222463.01	409527	11282085	48.23
TATAMTRDVR	EQ	15-Mar-2024	641.70	645.00	649.55	619.30	621.90	624.05	626.33	5534180	34662.27	121206	3381037	61.09
TATAPOWER	EQ	15-Mar-2024	384.45	384.45	388.00	372.00	380.50	380.75	378.57	20859247	78966.85	192037	5890328	28.24
TATASTEEL	EQ	15-Mar-2024	142.45	142.90	143.70	139.85	141.80	141.70	141.75	68482621	97077.07	340024	26616610	38.87
TATATECH	EQ	15-Mar-2024	1052.15	1052.70	1060.00	1042.25	1050.00	1049.65	1050.61	706494	7422.53	42738	373308	52.84
TATSILV	EQ	15-Mar-2024	7.36	7.39	7.40	7.31	7.36	7.35	7.35	218243	16.03	958	166246	76.17
TATVA	EQ	15-Mar-2024	1181.65	1187.45	1199.00	1157.55	1171.25	1168.25	1171.52	23629	276.82	4968	12570	53.20
TBZ	EQ	15-Mar-2024	102.75	102.75	105.00	100.05	102.10	102.50	102.39	155505	159.23	3473	76029	48.89
TCI	EQ	15-Mar-2024	794.70	802.90	802.90	775.40	784.50	782.75	783.11	19938	156.14	3346	9028	45.28
TCIEXP	EQ	15-Mar-2024	1016.05	1023.15	1034.90	1002.80	1027.00	1017.80	1021.40	63522	648.81	6987	21861	34.41
TCL	SM	15-Mar-2024	151.15	151.15	166.00	151.00	157.80	157.40	157.61	107200	168.96	64	70400	65.67
TCLCONS	BE	15-Mar-2024	38.00	37.25	37.25	37.25	37.25	37.25	37.25	1498	0.56	12	-	-
TCNSBRANDS	EQ	15-Mar-2024	335.95	333.05	355.70	333.05	351.00	349.80	347.85	160898	559.68	10372	41074	25.53
TCPLPACK	EQ	15-Mar-2024	2287.20	2305.00	2305.00	2232.10	2292.00	2288.10	2266.46	1839	41.68	493	1091	59.33
TCS	EQ	15-Mar-2024	4207.60	4192.60	4239.00	4177.00	4220.00	4219.25	4213.31	3373143	142120.88	176623	2128963	63.12
TDPOWERSYS	EQ	15-Mar-2024	270.60	270.10	277.60	261.15	265.90	266.10	266.43	316598	843.53	17950	155737	49.19
TEAMLEASE	EQ	15-Mar-2024	2842.60	2865.70	2876.20	2797.20	2817.95	2817.85	2815.04	29781	838.35	4217	20763	69.72
TECH	EQ	15-Mar-2024	38.99	38.85	38.95	38.23	38.50	38.65	38.71	6920	2.68	155	4654	67.25
TECHIN	BE	15-Mar-2024	23.20	23.25	24.35	23.25	24.35	24.35	24.25	7618	1.85	29	-	-
TECHLABS	SM	15-Mar-2024	214.00	204.60	206.05	203.30	203.35	204.20	204.67	116000	237.41	22	92000	79.31
TECHM	EQ	15-Mar-2024	1293.35	1293.00	1293.00	1268.50	1278.45	1282.20	1279.43	2499025	31973.35	94646	1430222	57.23
TECHNOE	EQ	15-Mar-2024	643.55	653.20	693.30	637.05	648.10	650.85	656.83	237242	1558.28	25096	92370	38.93
TECILCHEM	BE	15-Mar-2024	22.65	22.20	22.20	22.20	22.20	22.20	22.20	100	0.02	1	-	-
TEGA	EQ	15-Mar-2024	1183.00	1196.80	1214.90	1158.30	1171.50	1173.80	1163.72	123224	1433.98	6372	104957	85.18
TEJASNET	EQ	15-Mar-2024	705.75	705.00	717.30	694.35	711.25	714.50	707.07	254335	1798.32	18077	106523	41.88
TEMBO	EQ	15-Mar-2024	270.15	269.00	284.05	269.00	274.35	275.50	276.75	94151	260.56	995	48951	51.99
TERASOFT	BE	15-Mar-2024	50.20	49.00	51.00	48.60	50.20	49.40	49.67	9565	4.75	119	-	-
TEXINFRA	EQ	15-Mar-2024	95.50	96.00	96.70	90.30	92.70	92.95	92.74	725013	672.40	6636	219739	30.31
TEXMOPIPES	EQ	15-Mar-2024	77.10	76.05	79.70	73.05	76.60	76.20	75.83	146390	111.00	1415	80647	55.09
TEXRAIL	EQ	15-Mar-2024	169.40	168.35	171.80	159.15	165.20	165.60	164.30	2565794	4215.72	37932	957728	37.33
TFCILTD	EQ	15-Mar-2024	194.90	190.00	193.40	185.15	185.15	185.15	186.23	3916413	7293.53	8443	1264876	32.30
TFL	BE	15-Mar-2024	9.85	10.30	10.30	9.70	9.70	10.00	10.10	1990	0.20	31	-	-
TGBHOTELS	EQ	15-Mar-2024	13.25	13.45	13.45	12.60	12.70	12.75	12.75	119709	15.26	412	78210	65.33
THANGAMAYL	EQ	15-Mar-2024	1209.35	1200.05	1227.00	1160.00	1164.00	1169.80	1181.80	19111	225.85	2961	16295	85.27
THEINVEST	BE	15-Mar-2024	125.10	120.25	127.00	120.25	123.00	124.05	122.81	6559	8.06	72	-	-
THEJO	EQ	15-Mar-2024	2201.40	2234.40	2234.40	2133.00	2178.50	2191.70	2180.17	15713	342.57	2378	10761	68.48
THEMISMED	EQ	15-Mar-2024	220.05	223.35	224.05	209.90	212.50	213.70	214.98	69188	148.74	4325	32929	47.59
THERMAX	EQ	15-Mar-2024	3609.75	3610.00	3615.00	3450.00	3480.05	3484.05	3490.01	481655	16809.78	26277	231992	48.17
THOMASCOOK	EQ	15-Mar-2024	150.00	151.90	152.00	144.50	150.00	149.15	147.42	872524	1286.28	9374	574347	65.83
THOMASCOTT	BE	15-Mar-2024	317.95	311.60	311.60	311.60	311.60	311.60	311.60	31158	97.09	20	-	-
THYROCARE	EQ	15-Mar-2024	638.85	631.00	647.75	618.00	631.15	637.90	633.01	56239	356.00	9674	19550	34.76
TI	EQ	15-Mar-2024	195.15	195.00	199.40	189.60	195.00	194.90	194.01	706386	1370.45	15710	393469	55.70
TIDEWATER	EQ	15-Mar-2024	1450.10	1457.40	1480.45	1431.60	1461.00	1451.40	1450.50	34777	504.44	5712	13860	39.85
TIIL	EQ	15-Mar-2024	1604.00	1601.00	1639.00	1570.55	1610.00	1599.40	1604.24	28777	461.65	6323	15899	55.25
TIINDIA	EQ	15-Mar-2024	3580.80	3570.10	3679.95	3500.10	3500.10	3560.65	3589.14	265361	9524.19	37249	168916	63.66
TIJARIA	BE	15-Mar-2024	15.00	14.70	14.70	14.70	14.70	14.70	14.70	8864	1.30	31	-	-
TIL	BZ	15-Mar-2024	525.80	515.30	515.30	515.30	515.30	515.30	515.30	2576	13.27	29	-	-
TIMESCAN	SM	15-Mar-2024	113.40	108.50	119.05	108.50	119.05	119.05	114.89	4000	4.60	4	4000	100.00
TIMESGTY	BE	15-Mar-2024	93.20	93.20	93.20	91.35	91.35	91.35	91.63	39	0.04	7	-	-
TIMETECHNO	EQ	15-Mar-2024	205.00	206.00	211.10	202.05	207.55	209.00	206.71	1482505	3064.55	24882	396925	26.77
TIMKEN	EQ	15-Mar-2024	2689.90	2690.00	2740.00	2639.25	2699.00	2682.90	2699.06	161260	4352.50	16485	122146	75.74
TIPSFILMS	BE	15-Mar-2024	655.90	655.90	670.00	650.00	667.50	656.95	663.09	546	3.62	50	-	-
TIPSINDLTD	EQ	15-Mar-2024	454.20	449.95	455.00	429.10	447.75	450.10	443.57	170529	756.41	19259	95361	55.92
TIRUMALCHM	EQ	15-Mar-2024	217.75	217.50	231.00	217.05	227.35	228.35	224.22	637576	1429.56	20412	268287	42.08
TIRUPATI	SM	15-Mar-2024	460.00	458.00	483.00	458.00	483.00	483.00	467.38	16000	74.78	18	16000	100.00
TIRUPATIFL	BE	15-Mar-2024	16.00	15.70	15.70	15.70	15.70	15.70	15.70	37453	5.88	301	-	-
TITAGARH	EQ	15-Mar-2024	896.10	897.95	897.95	840.00	844.00	847.50	854.17	3264873	27887.69	125808	1920887	58.83
TITAN	EQ	15-Mar-2024	3640.15	3634.70	3655.95	3610.00	3638.00	3633.20	3631.33	1207241	43838.90	102456	808210	66.95
TMB	EQ	15-Mar-2024	455.55	455.05	466.50	455.05	465.90	462.80	460.06	87624	403.12	7639	56085	64.01
TNIDETF	EQ	15-Mar-2024	78.61	77.08	79.05	77.08	78.90	78.89	78.50	24757	19.43	433	18156	73.34
TNPETRO	EQ	15-Mar-2024	82.55	82.80	83.80	79.95	81.80	81.85	81.42	319901	260.47	3720	158485	49.54
TNPL	EQ	15-Mar-2024	259.20	257.50	261.70	250.95	256.10	257.20	255.56	98945	252.87	4143	46012	46.50
TNTELE	BE	15-Mar-2024	11.00	10.80	10.80	10.80	10.80	10.80	10.80	1875	0.20	14	-	-
TOKYOPLAST	EQ	15-Mar-2024	104.40	105.50	105.80	103.00	104.95	103.30	103.50	18725	19.38	209	15120	80.75
TORNTPHARM	EQ	15-Mar-2024	2690.40	2711.10	2711.10	2577.00	2595.00	2594.45	2603.60	493248	12842.20	51140	272128	55.17
TORNTPOWER	EQ	15-Mar-2024	1143.95	1127.25	1185.00	1115.45	1180.00	1155.95	1138.90	787157	8964.93	60490	369158	46.90
TOTAL	EQ	15-Mar-2024	103.20	107.95	109.00	98.80	100.50	99.65	101.74	52070	52.98	476	41426	79.56
TOUCHWOOD	EQ	15-Mar-2024	124.80	121.00	137.25	121.00	137.25	137.25	134.65	5448	7.34	126	2711	49.76
TPHQ	BE	15-Mar-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.13	1100631	12.40	332	-	-
TPLPLASTEH	EQ	15-Mar-2024	57.40	56.55	57.40	53.85	56.05	55.40	55.58	353816	196.64	3354	69288	19.58
TRACXN	EQ	15-Mar-2024	85.35	84.45	88.00	83.40	85.70	85.50	85.15	920643	783.97	9898	489311	53.15
TRANSTEEL	SM	15-Mar-2024	66.75	68.85	68.85	66.25	67.60	67.65	67.57	108000	72.98	35	98000	90.74
TRANSWIND	ST	15-Mar-2024	29.00	27.55	27.55	27.55	27.55	27.55	27.55	20000	5.51	5	20000	100.00
TREEHOUSE	BE	15-Mar-2024	23.00	23.05	23.80	21.85	22.20	22.35	22.76	269306	61.30	207	-	-
TREJHARA	BE	15-Mar-2024	150.95	151.85	151.85	147.95	147.95	147.95	148.30	6109	9.06	30	-	-
TREL	EQ	15-Mar-2024	46.15	46.00	46.60	44.20	45.00	45.05	45.01	788359	354.83	3752	429018	54.42
TRENT	EQ	15-Mar-2024	4081.10	4051.05	4145.00	3981.25	4050.00	4063.90	4063.82	1197832	48677.73	105856	602480	50.30
TRF	BE	15-Mar-2024	433.80	425.15	425.15	425.15	425.15	425.15	425.15	1310	5.57	50	-	-
TRIDENT	EQ	15-Mar-2024	38.20	38.30	39.10	37.05	37.85	37.75	37.81	12270484	4639.17	35600	2780401	22.66
TRIDHYA	SM	15-Mar-2024	28.10	29.00	30.50	25.70	28.00	28.00	28.43	132000	37.53	38	108000	81.82
TRIGYN	EQ	15-Mar-2024	106.20	106.25	108.60	101.35	103.15	103.90	104.13	163034	169.76	3639	80444	49.34
TRIL	BE	15-Mar-2024	335.60	335.60	337.00	320.00	325.00	329.20	325.79	104755	341.28	1691	-	-
TRITURBINE	EQ	15-Mar-2024	471.25	467.95	475.00	458.55	469.30	472.25	466.88	609636	2846.28	24743	302505	49.62
TRIVENI	EQ	15-Mar-2024	314.30	315.90	322.00	308.00	314.90	315.80	314.74	298100	938.24	13255	135249	45.37
TRU	EQ	15-Mar-2024	53.05	54.00	61.80	49.40	58.50	57.65	54.47	3482426	1896.70	14900	916384	26.31
TTKHLTCARE	EQ	15-Mar-2024	1500.65	1515.65	1515.65	1472.50	1480.50	1486.60	1489.04	9591	142.81	927	8376	87.33
TTKPRESTIG	EQ	15-Mar-2024	700.80	701.00	710.70	695.00	697.30	697.00	699.66	57831	404.62	9375	36064	62.36
TTL	EQ	15-Mar-2024	117.80	117.80	117.80	112.50	112.50	113.45	114.25	80589	92.07	1292	27436	34.04
TTML	EQ	15-Mar-2024	80.65	80.90	82.20	78.00	79.90	79.05	79.62	4415878	3515.75	23191	1297438	29.38
TV18BRDCST	BE	15-Mar-2024	47.00	47.00	49.35	46.05	49.35	48.90	47.39	6186499	2931.97	10308	-	-
TVSELECT	EQ	15-Mar-2024	264.90	266.75	270.00	257.10	265.00	262.85	262.80	40412	106.20	4741	14484	35.84
TVSHLTD	EQ	15-Mar-2024	8438.00	8561.00	8629.95	8126.05	8329.95	8378.25	8406.44	363111	30524.72	22843	311949	85.91
TVSMOTOR	EQ	15-Mar-2024	2149.80	2153.00	2159.00	2054.95	2058.25	2066.45	2081.21	1517532	31583.06	112581	866433	57.09
TVSSCS	EQ	15-Mar-2024	154.70	156.80	159.70	148.95	150.35	150.70	153.61	2090927	3211.77	25774	1417523	67.79
TVSSRICHAK	EQ	15-Mar-2024	4018.95	4079.00	4079.25	3940.10	4059.00	4057.10	4007.98	5481	219.68	1535	2921	53.29
TVTODAY	EQ	15-Mar-2024	214.00	213.50	219.05	212.55	216.50	216.00	216.42	138935	300.69	5110	85291	61.39
TVVISION	BE	15-Mar-2024	5.30	5.30	5.30	5.05	5.05	5.05	5.10	30981	1.58	96	-	-
UBL	EQ	15-Mar-2024	1722.55	1722.55	1745.95	1696.25	1745.00	1738.50	1725.35	272331	4698.66	21627	110418	40.55
UCAL	EQ	15-Mar-2024	141.85	146.40	146.40	139.65	141.80	141.55	141.92	16163	22.94	771	8092	50.06
UCL	SM	15-Mar-2024	57.75	53.00	55.00	53.00	55.00	55.00	54.33	6000	3.26	3	6000	100.00
UCOBANK	EQ	15-Mar-2024	52.95	52.90	55.00	50.40	52.35	52.40	52.26	21270818	11116.79	40935	5282383	24.83
UDS	EQ	15-Mar-2024	312.75	314.00	322.60	309.00	316.40	315.70	315.72	124651	393.54	8614	52435	42.07
UFLEX	EQ	15-Mar-2024	411.70	412.00	421.95	411.90	417.10	419.35	416.27	80241	334.02	5307	44248	55.14
UFO	EQ	15-Mar-2024	126.45	127.10	127.80	121.50	123.05	123.95	124.87	344351	429.98	6097	125967	36.58
UGARSUGAR	EQ	15-Mar-2024	71.00	71.00	72.85	69.75	71.00	71.05	71.33	382604	272.92	2951	197494	51.62
UGROCAP	EQ	15-Mar-2024	228.40	228.00	235.95	224.05	234.10	233.60	230.23	199588	459.51	10058	101330	50.77
UGROCAP	N3	15-Mar-2024	998.50	998.50	998.50	998.50	998.50	998.50	998.50	1	0.01	1	1	100.00
UGROCAP	N4	15-Mar-2024	990.00	991.04	995.00	991.04	995.00	995.00	991.59	51	0.51	3	51	100.00
UGROCAP	N7	15-Mar-2024	990.00	999.90	999.90	990.01	995.00	995.00	994.46	170	1.69	9	110	64.71
UGROCAP	N8	15-Mar-2024	990.00	989.00	989.00	989.00	989.00	989.00	989.00	69	0.68	3	69	100.00
UJJIVAN	EQ	15-Mar-2024	484.15	487.90	499.00	483.15	498.95	495.50	490.83	909839	4465.73	82686	472676	51.95
UJJIVANSFB	EQ	15-Mar-2024	48.40	48.45	48.90	45.30	47.15	46.75	46.56	12885030	5999.15	89477	4802675	37.27
ULTRACEMCO	EQ	15-Mar-2024	9696.95	9680.00	9750.90	9543.80	9598.00	9632.95	9647.18	379648	36625.34	53089	245107	64.56
UMA	SM	15-Mar-2024	25.50	25.25	25.25	24.75	24.75	24.75	25.00	16000	4.00	3	16000	100.00
UMAEXPORTS	BE	15-Mar-2024	83.20	81.55	84.85	81.55	84.85	84.85	84.84	54172	45.96	190	-	-
UMANGDAIRY	EQ	15-Mar-2024	79.90	81.05	81.95	76.70	79.70	78.95	78.58	40536	31.85	663	18537	45.73
UMESLTD	BE	15-Mar-2024	5.40	5.55	5.65	5.15	5.45	5.40	5.39	5903	0.32	80	-	-
UNICHEMLAB	EQ	15-Mar-2024	507.60	507.30	529.00	505.85	529.00	527.25	523.19	44917	235.00	4531	12858	28.63
UNIDT	EQ	15-Mar-2024	225.50	228.80	235.00	225.60	227.50	230.75	229.40	29463	67.59	3435	12907	43.81
UNIENTER	EQ	15-Mar-2024	137.05	138.40	138.50	134.50	138.50	137.45	136.57	5090	6.95	209	3226	63.38
UNIHEALTH	SM	15-Mar-2024	131.35	131.35	132.00	130.00	132.00	132.00	131.18	4000	5.25	3	4000	100.00
UNIINFO	BE	15-Mar-2024	39.20	37.30	40.40	37.25	37.25	37.25	37.54	12620	4.74	104	-	-
UNIONBANK	EQ	15-Mar-2024	143.65	143.90	150.50	137.70	148.70	148.00	144.45	24676537	35646.23	118074	11700227	47.41
UNIPARTS	EQ	15-Mar-2024	539.75	548.40	548.40	525.10	532.50	530.95	531.63	96195	511.40	8391	50634	52.64
UNITECH	BZ	15-Mar-2024	9.80	9.35	9.75	9.35	9.35	9.35	9.37	10514460	985.69	5175	-	-
UNITEDPOLY	EQ	15-Mar-2024	94.80	99.50	99.50	96.00	97.50	97.20	97.06	6549	6.36	92	4644	70.91
UNITEDTEA	EQ	15-Mar-2024	311.55	324.40	324.40	311.05	314.90	315.60	316.23	2732	8.64	166	1855	67.90
UNIVASTU	EQ	15-Mar-2024	142.30	142.55	145.00	141.30	143.50	143.45	143.54	27559	39.56	161	24693	89.60
UNIVCABLES	EQ	15-Mar-2024	406.00	410.00	410.15	394.00	403.10	399.80	401.51	27022	108.50	3408	14140	52.33
UNIVPHOTO	EQ	15-Mar-2024	370.25	372.80	374.00	363.00	363.20	364.75	366.51	1992	7.30	204	1207	60.59
UNOMINDA	EQ	15-Mar-2024	621.90	621.90	626.25	607.10	613.90	611.80	615.44	1005206	6186.46	55919	713615	70.99
UPL	EQ	15-Mar-2024	462.10	462.20	477.50	459.45	476.80	475.15	471.31	6120565	28846.82	97409	2210455	36.12
URAVI	EQ	15-Mar-2024	276.35	282.90	283.10	275.30	275.30	277.25	279.37	723	2.02	72	427	59.06
URBAN	SM	15-Mar-2024	279.40	279.40	292.90	265.45	265.45	265.45	280.45	22800	63.94	19	15600	68.42
URJA	BE	15-Mar-2024	20.75	21.20	21.20	19.75	20.60	20.45	20.08	2765252	555.32	16595	-	-
USASEEDS	SM	15-Mar-2024	301.00	271.00	306.00	271.00	299.00	299.00	291.00	1800	5.24	6	1200	66.67
USHAMART	EQ	15-Mar-2024	288.30	288.05	292.60	275.60	284.00	283.40	284.65	1507246	4290.41	26009	1086803	72.11
USK	BE	15-Mar-2024	50.35	50.85	51.80	48.10	49.15	50.10	49.76	111139	55.31	673	-	-
UTIAMC	EQ	15-Mar-2024	853.90	855.00	855.00	830.10	841.00	837.75	838.25	69396	581.72	6475	31708	45.69
UTIBANKETF	EQ	15-Mar-2024	47.57	47.57	47.89	47.08	47.41	47.34	47.26	37763	17.85	620	29808	78.93
UTINEXT50	EQ	15-Mar-2024	61.87	61.87	64.50	60.70	64.49	61.64	61.16	16672	10.20	310	15277	91.63
UTINIFTETF	EQ	15-Mar-2024	238.80	237.80	237.98	236.00	237.42	237.35	237.17	14147	33.55	193	12193	86.19
UTISENSETF	EQ	15-Mar-2024	788.28	785.27	786.00	778.99	786.00	784.36	785.00	64955	509.90	121	64205	98.85
UTISXN50	EQ	15-Mar-2024	72.91	73.88	73.88	71.50	72.40	72.31	72.03	733	0.53	62	596	81.31
UTKARSHBNK	EQ	15-Mar-2024	48.30	48.00	49.50	47.70	49.10	49.05	48.53	4136794	2007.42	10525	2031197	49.10
UTTAMSUGAR	EQ	15-Mar-2024	333.40	333.40	347.95	330.00	338.00	339.75	336.01	175365	589.24	8552	89545	51.06
V2RETAIL	EQ	15-Mar-2024	356.35	355.05	374.15	347.50	374.15	374.15	360.95	60538	218.51	2394	42307	69.89
VADILALIND	EQ	15-Mar-2024	3405.60	3435.00	3519.75	3360.30	3375.40	3442.35	3444.54	8259	284.48	2084	2961	35.85
VAIBHAVGBL	EQ	15-Mar-2024	378.85	376.90	388.25	370.80	377.00	373.40	376.04	452426	1701.30	39193	169968	37.57
VAISHALI	EQ	15-Mar-2024	139.10	140.00	141.45	138.05	138.20	139.55	140.28	141327	198.26	358	71394	50.52
VAKRANGEE	EQ	15-Mar-2024	20.70	20.85	21.25	19.80	20.55	20.40	20.38	8728739	1779.03	11783	2782792	31.88
VALIANTLAB	EQ	15-Mar-2024	147.55	145.35	148.30	143.55	146.00	146.70	146.18	69999	102.32	2809	39829	56.90
VALIANTORG	EQ	15-Mar-2024	408.55	408.60	414.70	404.95	405.80	407.95	410.98	60383	248.16	7255	35372	58.58
VARDHACRLC	EQ	15-Mar-2024	55.05	55.55	56.35	53.50	54.95	55.05	54.72	101190	55.37	780	60785	60.07
VARDMNPOLY	BE	15-Mar-2024	81.35	79.75	79.75	79.75	79.75	79.75	79.75	2966	2.37	15	-	-
VARROC	EQ	15-Mar-2024	457.80	464.65	475.35	449.55	466.05	470.20	460.35	187112	861.38	12345	96507	51.58
VASCONEQ	EQ	15-Mar-2024	61.40	61.15	61.75	57.85	60.65	60.35	59.71	2205454	1316.79	10963	878978	39.85
VASWANI	BE	15-Mar-2024	38.50	38.20	38.20	36.60	37.60	37.05	36.97	103184	38.15	463	-	-
VBL	EQ	15-Mar-2024	1417.70	1420.00	1440.00	1403.00	1421.55	1434.20	1425.96	1887874	26920.26	73447	1168322	61.89
VCL	BE	15-Mar-2024	1.10	1.10	1.10	1.05	1.05	1.05	1.06	703412	7.49	488	-	-
VEDL	EQ	15-Mar-2024	260.15	260.15	266.00	255.15	264.00	265.10	261.92	17681404	46311.24	94141	10388877	58.76
VEEKAYEM	ST	15-Mar-2024	241.30	230.00	241.00	230.00	241.00	235.50	235.50	4000	9.42	2	4000	100.00
VELS	SM	15-Mar-2024	65.80	68.75	68.75	64.45	64.45	64.45	66.80	4800	3.21	4	3600	75.00
VENKEYS	EQ	15-Mar-2024	1633.70	1632.95	1648.80	1614.00	1617.45	1621.60	1627.11	23895	388.80	3769	11142	46.63
VENUSPIPES	EQ	15-Mar-2024	1635.70	1640.00	1685.00	1606.35	1679.00	1669.25	1643.40	100716	1655.17	12655	48751	48.40
VENUSREM	EQ	15-Mar-2024	313.10	313.10	316.45	301.20	303.80	305.45	306.11	119388	365.46	3528	88299	73.96
VERANDA	EQ	15-Mar-2024	191.60	192.70	197.70	187.85	190.75	191.90	191.22	298910	571.58	8716	201019	67.25
VERTEXPLUS	SM	15-Mar-2024	163.00	154.85	154.85	154.85	154.85	154.85	154.85	19800	30.66	2	19800	100.00
VERTOZ	BE	15-Mar-2024	752.25	788.40	789.85	714.65	714.65	727.25	754.40	72103	543.94	930	-	-
VESUVIUS	EQ	15-Mar-2024	3181.45	3184.00	3206.85	3106.00	3175.65	3138.80	3162.21	10627	336.05	2909	6403	60.25
VETO	EQ	15-Mar-2024	117.20	117.20	136.80	114.95	132.65	133.25	129.95	1072570	1393.75	11493	255406	23.81
VGUARD	EQ	15-Mar-2024	324.55	324.55	324.70	316.15	319.10	319.85	319.74	185855	594.26	9899	82316	44.29
VHL	EQ	15-Mar-2024	2866.35	2897.00	2908.85	2844.20	2890.00	2888.85	2872.22	487	13.99	173	327	67.15
VIAZ	SM	15-Mar-2024	52.60	49.10	55.00	49.10	49.60	49.60	50.38	16000	8.06	7	12000	75.00
VIDHIING	EQ	15-Mar-2024	439.05	440.00	440.00	427.00	436.00	433.90	432.54	32065	138.69	4705	17704	55.21
VIJAYA	EQ	15-Mar-2024	604.35	604.30	617.45	602.20	605.00	605.20	607.56	50181	304.88	5849	23570	46.97
VIJIFIN	BE	15-Mar-2024	3.55	3.50	3.50	3.50	3.50	3.50	3.50	153954	5.39	121	-	-
VIKASECO	EQ	15-Mar-2024	3.75	3.85	3.95	3.60	3.75	3.70	3.74	17938335	671.55	8674	7194292	40.11
VIKASLIFE	BE	15-Mar-2024	5.50	5.40	5.45	5.25	5.45	5.40	5.32	4446750	236.38	9147	-	-
VILINBIO	SM	15-Mar-2024	19.50	22.50	22.50	20.00	21.80	20.90	21.85	20000	4.37	5	8000	40.00
VIMTALABS	EQ	15-Mar-2024	440.75	444.40	479.55	441.00	469.00	466.65	455.02	20568	93.59	3142	10291	50.03
VINATIORGA	EQ	15-Mar-2024	1592.85	1590.10	1610.60	1575.00	1590.00	1584.10	1586.89	25371	402.61	5339	15069	59.39
VINDHYATEL	EQ	15-Mar-2024	2080.10	2080.00	2130.00	2033.30	2094.20	2092.10	2073.05	16731	346.84	3317	7645	45.69
VINEETLAB	BE	15-Mar-2024	48.25	48.25	49.85	46.60	49.85	49.05	48.28	36387	17.57	159	-	-
VINNY	BE	15-Mar-2024	4.80	4.70	4.70	4.70	4.70	4.70	4.70	42937	2.02	112	-	-
VINSYS	SM	15-Mar-2024	277.00	279.00	279.00	268.05	273.00	271.50	272.31	3500	9.53	7	3000	85.71
VINYAS	SM	15-Mar-2024	591.15	621.20	660.00	601.00	601.00	601.00	639.39	40800	260.87	24	36800	90.20
VINYLINDIA	EQ	15-Mar-2024	337.70	336.10	352.20	336.05	338.35	337.75	341.87	49170	168.10	4138	22591	45.94
VIPCLOTHNG	EQ	15-Mar-2024	35.50	35.50	36.20	33.80	34.65	34.75	34.47	504009	173.73	2013	342017	67.86
VIPIND	EQ	15-Mar-2024	463.75	464.00	473.00	450.05	465.85	465.30	459.82	886676	4077.10	36395	426047	48.05
VIPULLTD	BE	15-Mar-2024	26.80	27.30	27.90	25.50	26.50	26.15	26.31	134526	35.40	236	-	-
VIRINCHI	EQ	15-Mar-2024	32.90	32.90	33.65	31.90	33.45	33.30	32.87	491769	161.63	2100	247530	50.33
VISAKAIND	EQ	15-Mar-2024	104.00	103.95	109.20	103.95	107.50	106.80	106.96	448492	479.70	3383	290141	64.69
VISESHINFO	BE	15-Mar-2024	0.45	0.45	0.50	0.45	0.50	0.50	0.45	6148119	27.71	1375	-	-
VISHNU	EQ	15-Mar-2024	267.85	263.85	277.50	259.10	271.10	269.70	269.07	202425	544.66	11146	101012	49.90
VISHNUINFR	SM	15-Mar-2024	211.00	211.00	214.90	204.00	214.90	214.90	207.39	34000	70.51	17	32000	94.12
VISHWARAJ	EQ	15-Mar-2024	15.70	15.70	16.05	15.55	15.85	15.75	15.76	615192	96.96	1782	258341	41.99
VITAL	SM	15-Mar-2024	79.45	79.00	80.55	74.55	80.55	79.85	77.86	70800	55.13	41	60000	84.75
VIVIANA	ST	15-Mar-2024	298.25	283.40	283.40	283.35	283.35	283.35	283.36	5000	14.17	5	5000	100.00
VIVIDHA	BE	15-Mar-2024	1.15	1.20	1.20	1.10	1.15	1.15	1.16	973155	11.25	1029	-	-
VIVO	SM	15-Mar-2024	77.00	80.00	80.80	80.00	80.80	80.80	80.40	4800	3.86	3	3200	66.67
VLEGOV	BE	15-Mar-2024	58.05	55.15	56.95	55.15	55.15	55.15	55.19	447457	246.93	910	-	-
VLSFINANCE	EQ	15-Mar-2024	241.70	238.30	244.45	230.50	240.40	238.70	237.16	67154	159.26	4259	25684	38.25
VMARCIND	SM	15-Mar-2024	77.15	73.30	73.30	73.30	73.30	73.30	73.30	20000	14.66	14	20000	100.00
VMART	EQ	15-Mar-2024	1887.90	1890.00	1898.50	1857.20	1878.00	1889.85	1876.12	13058	244.98	3822	6383	48.88
VOLTAMP	EQ	15-Mar-2024	7828.30	7828.30	8374.65	7744.15	8280.00	8216.15	8164.89	189780	15495.32	19489	151188	79.66
VOLTAS	EQ	15-Mar-2024	1073.65	1073.65	1073.65	1050.05	1068.40	1065.35	1062.52	891060	9467.70	42343	406386	45.61
VPRPL	EQ	15-Mar-2024	154.95	153.95	163.15	150.00	160.00	160.40	157.37	1411437	2221.23	29009	402818	28.54
VR	ST	15-Mar-2024	84.75	86.70	88.95	86.70	87.00	87.85	88.42	72000	63.66	39	72000	100.00
VRLLOG	EQ	15-Mar-2024	554.20	558.80	559.45	541.00	546.80	549.50	548.37	69840	382.98	6754	24647	35.29
VSCL	SM	15-Mar-2024	30.30	29.25	29.25	29.25	29.25	29.25	29.25	3000	0.88	1	3000	100.00
VSSL	EQ	15-Mar-2024	196.05	195.00	202.30	193.15	200.00	201.65	198.19	42164	83.57	2242	29303	69.50
VSTIND	EQ	15-Mar-2024	3664.40	3641.55	3679.95	3605.05	3620.00	3619.70	3637.10	6838	248.71	1839	3978	58.17
VSTL	EQ	15-Mar-2024	250.55	257.00	257.00	243.00	252.00	253.20	249.59	143685	358.62	4136	59460	41.38
VSTTILLERS	EQ	15-Mar-2024	3073.40	3036.60	3086.00	3028.00	3050.00	3052.65	3056.05	8417	257.23	1992	5999	71.27
VTL	EQ	15-Mar-2024	426.40	425.95	425.95	409.35	420.05	420.15	415.25	230260	956.16	11969	131115	56.94
WABAG	EQ	15-Mar-2024	711.95	710.50	714.00	686.25	707.00	704.30	697.49	257936	1799.07	16138	92404	35.82
WALCHANNAG	BE	15-Mar-2024	200.45	197.30	201.00	190.45	200.80	198.50	194.15	133241	258.68	1044	-	-
WALPAR	ST	15-Mar-2024	117.10	122.00	122.00	122.00	122.00	122.00	122.00	2000	2.44	1	2000	100.00
WANBURY	BE	15-Mar-2024	133.00	129.00	133.00	126.35	128.45	126.85	127.08	136859	173.93	290	-	-
WEALTH	EQ	15-Mar-2024	545.60	552.00	654.70	520.00	565.00	586.45	597.36	29543	176.48	2594	13076	44.26
WEBELSOLAR	EQ	15-Mar-2024	333.00	336.85	349.65	333.00	342.00	344.35	342.53	238265	816.13	4976	124668	52.32
WEIZMANIND	EQ	15-Mar-2024	96.00	95.10	99.65	91.10	93.45	94.10	95.37	18170	17.33	457	9253	50.92
WEL	EQ	15-Mar-2024	485.25	485.40	509.00	481.00	500.80	498.55	497.72	4483	22.31	541	1936	43.19
WELCORP	EQ	15-Mar-2024	510.20	510.75	514.00	487.40	512.15	511.65	505.24	577742	2918.98	20208	312137	54.03
WELENT	EQ	15-Mar-2024	311.95	303.80	313.55	299.20	308.00	306.45	304.81	165968	505.88	8655	93492	56.33
WELINV	EQ	15-Mar-2024	739.50	725.10	759.35	702.55	743.40	729.05	728.24	2179	15.87	228	979	44.93
WELSPUNLIV	EQ	15-Mar-2024	147.50	145.75	151.90	144.55	150.70	149.15	149.37	3069696	4585.24	28432	1134473	36.96
WENDT	EQ	15-Mar-2024	10625.90	10798.00	10991.50	10401.00	10665.00	10548.70	10616.04	1899	201.60	949	1171	61.66
WESTLIFE	EQ	15-Mar-2024	739.80	726.65	742.00	722.00	742.00	740.25	732.17	88285	646.39	7775	42094	47.68
WEWIN	EQ	15-Mar-2024	70.30	70.05	70.45	65.55	68.55	67.80	67.61	12423	8.40	696	5016	40.38
WHEELS	EQ	15-Mar-2024	576.30	578.95	583.00	571.00	572.25	577.40	577.72	29724	171.72	2414	16452	55.35
WHIRLPOOL	EQ	15-Mar-2024	1257.95	1256.00	1257.75	1222.00	1241.00	1229.40	1237.25	255580	3162.17	16564	165437	64.73
WILLAMAGOR	BE	15-Mar-2024	33.35	34.75	35.00	32.90	35.00	35.00	34.89	27520	9.60	94	-	-
WINDLAS	EQ	15-Mar-2024	519.00	534.00	540.00	506.00	518.00	520.30	522.69	97720	510.77	8094	25455	26.05
WINDMACHIN	EQ	15-Mar-2024	69.70	70.40	72.00	69.65	71.50	71.20	70.76	48387	34.24	688	30734	63.52
WINSOME	BE	15-Mar-2024	3.25	3.30	3.30	3.20	3.20	3.20	3.22	28685	0.92	86	-	-
WIPL	BE	15-Mar-2024	161.50	155.00	155.00	153.45	153.45	153.45	153.59	28392	43.61	36	-	-
WIPRO	EQ	15-Mar-2024	517.95	514.75	518.25	506.40	515.05	517.00	514.17	6824543	35089.49	120822	3267205	47.87
WOCKPHARMA	BE	15-Mar-2024	520.45	520.00	534.60	494.45	515.00	508.15	505.30	430125	2173.40	5334	-	-
WOMANCART	SM	15-Mar-2024	114.00	109.00	110.00	108.30	109.00	109.00	108.58	25600	27.80	13	22400	87.50
WONDERLA	EQ	15-Mar-2024	881.80	879.85	885.00	837.00	882.95	879.50	860.88	62394	537.14	8698	30713	49.22
WORTH	EQ	15-Mar-2024	106.70	108.70	113.00	106.80	111.00	111.00	109.62	23308	25.55	258	18443	79.13
WSI	EQ	15-Mar-2024	131.55	134.20	135.45	129.35	133.00	132.60	131.97	69480	91.70	2998	37828	54.44
WSTCSTPAPR	EQ	15-Mar-2024	620.35	623.00	630.10	610.00	612.45	611.30	616.46	102944	634.61	9794	53424	51.90
WTICAB	SM	15-Mar-2024	175.80	176.00	184.70	168.10	173.95	173.25	176.03	96000	168.99	88	63000	65.63
XCHANGING	EQ	15-Mar-2024	118.75	120.00	124.20	115.30	120.95	121.40	119.43	750621	896.45	10471	263690	35.13
XELPMOC	BE	15-Mar-2024	110.30	110.00	113.00	105.50	109.45	108.95	108.32	9968	10.80	129	-	-
XPROINDIA	EQ	15-Mar-2024	1091.70	1101.40	1101.40	1060.05	1060.35	1069.50	1070.73	20142	215.67	2642	11830	58.73
YAARI	BE	15-Mar-2024	7.75	8.00	8.10	7.40	8.10	8.10	7.89	351753	27.76	413	-	-
YASHO	EQ	15-Mar-2024	1637.90	1670.00	1678.50	1585.55	1644.95	1637.50	1618.52	24616	398.42	5243	12623	51.28
YATHARTH	EQ	15-Mar-2024	383.45	382.05	406.00	382.05	401.50	402.65	396.30	595737	2360.92	30426	326009	54.72
YATRA	EQ	15-Mar-2024	145.80	148.00	149.20	140.75	143.80	143.45	143.59	301104	432.36	5955	173712	57.69
YCCL	SM	15-Mar-2024	29.25	28.25	29.00	28.25	28.55	28.55	28.63	81000	23.19	10	78000	96.30
YESBANK	EQ	15-Mar-2024	23.45	23.65	24.40	22.75	23.80	23.80	23.51	535542732	125914.18	330952	93218273	17.41
YUDIZ	SM	15-Mar-2024	72.95	74.00	77.00	70.25	74.50	75.35	73.41	34400	25.25	40	29600	86.05
YUKEN	EQ	15-Mar-2024	743.30	738.65	743.80	722.00	725.00	727.25	726.25	16843	122.32	1485	14250	84.60
ZAGGLE	EQ	15-Mar-2024	301.75	301.70	311.35	290.00	304.00	303.75	298.92	825173	2466.62	12421	389498	47.20
ZEAL	SM	15-Mar-2024	206.70	206.40	212.00	199.00	201.00	201.60	203.65	8400	17.11	14	4800	57.14
ZEEL	EQ	15-Mar-2024	146.90	146.95	149.10	141.00	141.80	141.70	143.61	19414252	27881.04	93294	8909861	45.89
ZEELEARN	BE	15-Mar-2024	7.40	7.25	7.25	7.25	7.25	7.25	7.25	1031740	74.80	181	-	-
ZEEMEDIA	EQ	15-Mar-2024	11.25	11.35	11.70	10.80	11.10	11.05	11.16	14007134	1563.71	7388	4253092	30.36
ZENITHDRUG	SM	15-Mar-2024	66.85	66.80	69.45	62.00	65.00	64.80	65.48	196800	128.87	75	163200	82.93
ZENITHEXPO	EQ	15-Mar-2024	174.15	174.55	179.40	174.05	178.50	176.80	176.48	841	1.48	93	494	58.74
ZENITHSTL	EQ	15-Mar-2024	7.40	7.40	7.55	7.10	7.40	7.25	7.25	439523	31.88	725	241096	54.85
ZENSARTECH	EQ	15-Mar-2024	551.95	551.05	562.70	545.15	559.00	554.15	555.18	702722	3901.39	32725	306625	43.63
ZENTEC	EQ	15-Mar-2024	866.90	870.00	879.65	836.95	865.25	855.15	854.62	210732	1800.95	7814	115788	54.95
ZFCVINDIA	EQ	15-Mar-2024	14187.10	14265.55	15644.90	14083.40	15313.00	15505.35	15203.26	41784	6352.53	15632	11412	27.31
ZIMLAB	EQ	15-Mar-2024	101.95	106.00	106.00	97.40	100.10	101.10	100.24	202469	202.95	1891	94838	46.84
ZODIAC	BE	15-Mar-2024	380.30	372.70	372.70	372.70	372.70	372.70	372.70	2722	10.14	163	-	-
ZODIACLOTH	EQ	15-Mar-2024	111.20	111.00	114.40	107.60	113.40	112.45	111.37	17635	19.64	459	10876	61.67
ZOMATO	EQ	15-Mar-2024	152.75	152.85	161.70	152.45	159.90	160.05	158.25	95085427	150470.80	214576	65067800	68.43
ZOTA	EQ	15-Mar-2024	473.80	478.00	482.75	475.00	475.00	475.30	477.73	10324	49.32	850	5223	50.59
ZUARI	EQ	15-Mar-2024	170.90	171.10	177.00	165.10	168.55	167.85	169.50	298384	505.76	9400	121720	40.79
ZUARIIND	EQ	15-Mar-2024	277.30	279.70	282.65	267.00	278.00	278.95	274.47	119985	329.32	6324	54963	45.81
ZYDUSLIFE	EQ	15-Mar-2024	995.30	980.95	994.65	971.25	986.45	983.90	983.07	1066140	10480.90	47380	637598	59.80
ZYDUSWELL	EQ	15-Mar-2024	1473.85	1474.10	1510.95	1461.00	1478.00	1478.05	1480.25	46223	684.21	9404	22011	47.62