nse-sec-bhavdata-full-2024-05-09.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	09-May-2024	112.00	112.00	112.00	112.00	112.00	112.00	112.00	21	0.02	2	21	100.00
20MICRONS	EQ	09-May-2024	168.40	170.00	171.35	160.05	162.55	161.35	163.89	120443	197.40	4826	70499	58.53
21STCENMGM	BE	09-May-2024	51.40	50.40	50.40	50.40	50.40	50.40	50.40	3434	1.73	8	-	-
360ONE	EQ	09-May-2024	744.50	750.00	754.00	716.25	735.00	730.85	736.76	214799	1582.55	28425	111235	51.79
3IINFOLTD	EQ	09-May-2024	38.20	38.35	38.40	35.45	36.00	35.75	36.61	1078866	394.93	5716	713557	66.14
3MINDIA	EQ	09-May-2024	29124.20	29200.00	29351.90	28625.00	28770.00	28834.65	28916.17	5379	1555.40	1804	3813	70.89
3PLAND	EQ	09-May-2024	30.05	30.05	30.70	28.55	29.60	29.15	29.15	14886	4.34	265	9769	65.63
585GS2030	GS	09-May-2024	95.50	95.50	95.50	95.50	95.50	95.50	95.50	11	0.01	2	11	100.00
5PAISA	EQ	09-May-2024	516.95	516.00	523.15	510.35	518.00	514.45	516.85	43996	227.39	5648	21215	48.22
63MOONS	EQ	09-May-2024	418.05	419.85	434.00	397.15	397.15	401.00	411.87	135878	559.65	4705	88581	65.19
654GS2032	GS	09-May-2024	98.50	98.50	98.70	97.51	98.20	98.20	98.54	171022	168.53	18	141021	82.46
667GS2050	GS	09-May-2024	96.50	96.50	96.50	96.20	96.39	96.39	96.33	1291	1.24	5	1291	100.00
669GS2024	GS	09-May-2024	102.39	102.39	102.40	102.39	102.40	102.40	102.40	651	0.67	10	651	100.00
676GS2061	GS	09-May-2024	95.65	95.65	95.65	95.65	95.65	95.65	95.65	100	0.10	1	100	100.00
699GS2026	GS	09-May-2024	99.80	100.20	100.20	100.20	100.20	100.20	100.20	3200	3.21	5	3200	100.00
699GS2051	GS	09-May-2024	99.51	99.00	99.00	99.00	99.00	99.00	99.00	3	0.00	1	3	100.00
706GS2028	GS	09-May-2024	100.99	101.00	101.00	100.50	100.70	100.64	100.68	5630	5.67	6	5630	100.00
710GS2029	GS	09-May-2024	100.69	100.60	100.60	100.40	100.47	100.45	100.49	9294	9.34	13	9294	100.00
716GS2050	GS	09-May-2024	98.46	96.90	101.00	96.90	99.00	99.00	98.97	3	0.00	3	1	33.33
717GS2030	GS	09-May-2024	100.23	100.24	100.50	100.24	100.40	100.40	100.41	11596	11.64	21	11596	100.00
718GS2033	GS	09-May-2024	101.60	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
718GS2037	GS	09-May-2024	102.09	102.09	102.25	101.01	102.00	102.00	101.61	49213	50.00	18	28390	57.69
725GS2063	GS	09-May-2024	103.45	103.20	103.20	102.95	103.00	103.00	103.18	40904	42.21	12	40904	100.00
726GS2032	GS	09-May-2024	101.83	101.70	102.25	101.70	102.25	102.00	101.82	2524	2.57	3	2524	100.00
726GS2033	GS	09-May-2024	101.69	102.00	102.01	102.00	102.01	102.01	102.00	410	0.42	3	410	100.00
732GS2030	GS	09-May-2024	104.20	104.65	104.65	104.50	104.60	104.55	104.58	300	0.31	3	300	100.00
733GS2026	GS	09-May-2024	100.75	100.75	100.75	100.41	100.75	100.74	100.53	44021	44.26	38	39019	88.64
734GS2064	GS	09-May-2024	101.49	101.50	102.00	101.50	102.00	102.00	101.55	5705	5.79	5	5705	100.00
737GS2028	GS	09-May-2024	101.59	100.59	101.59	100.59	101.37	101.37	101.37	7559	7.66	14	7559	100.00
738GS2027	GS	09-May-2024	103.54	103.66	103.74	103.55	103.72	103.69	103.63	751651	778.96	23	751028	99.92
73GS2053	GS	09-May-2024	103.10	103.10	103.50	103.10	103.50	103.50	103.23	150	0.15	2	150	100.00
740IIFCL33	N1	09-May-2024	1180.00	1045.00	1295.00	1045.00	1294.99	1294.99	1150.57	1023	11.77	5	1001	97.85
741GS2036	GS	09-May-2024	104.27	104.00	104.78	104.00	104.78	104.78	104.77	37131	38.90	8	37111	99.95
74GS2035	GS	09-May-2024	100.60	100.60	100.60	100.60	100.60	100.60	100.60	300	0.30	1	300	100.00
74GS2062	GS	09-May-2024	104.60	103.50	103.50	102.90	103.29	103.29	103.33	2118	2.19	9	2118	100.00
754GS2036	GS	09-May-2024	106.20	106.46	106.47	106.15	106.36	106.36	106.35	218224	232.07	92	205023	93.95
772GS2049	GS	09-May-2024	108.85	108.75	108.75	108.00	108.00	108.00	108.00	411	0.44	6	411	100.00
813GS2045	GS	09-May-2024	109.90	112.80	112.80	112.80	112.80	112.80	112.80	1000	1.13	1	1000	100.00
824GS2033	GS	09-May-2024	109.47	109.00	109.00	109.00	109.00	109.00	109.00	100	0.11	1	100	100.00
83GS2040	GS	09-May-2024	115.00	114.80	114.80	114.80	114.80	114.80	114.80	17	0.02	1	17	100.00
883GS2041	GS	09-May-2024	120.00	116.65	116.65	115.50	115.50	115.50	116.08	2	0.00	2	1	50.00
897GS2030	GS	09-May-2024	113.20	111.32	112.25	111.32	112.25	112.25	111.79	700	0.78	2	350	50.00
92GS2030	GS	09-May-2024	112.19	112.20	112.20	111.00	112.20	112.20	111.27	2232	2.48	7	2232	100.00
A2ZINFRA	BE	09-May-2024	14.10	13.90	14.20	13.45	13.65	13.55	13.73	223457	30.68	296	-	-
AAATECH	BE	09-May-2024	119.00	120.00	121.00	113.05	115.00	114.15	114.99	32744	37.65	510	-	-
AAKASH	EQ	09-May-2024	10.75	10.70	11.05	10.50	10.65	10.60	10.76	238699	25.68	759	151933	63.65
AAREYDRUGS	BE	09-May-2024	52.25	52.00	53.25	49.70	50.05	50.40	50.99	10448	5.33	97	-	-
AARON	EQ	09-May-2024	257.50	257.50	261.40	242.10	253.70	252.70	252.47	13004	32.83	844	7670	58.98
AARTECH	BE	09-May-2024	243.05	238.20	238.20	238.20	238.20	238.20	238.20	350	0.83	18	-	-
AARTIDRUGS	EQ	09-May-2024	474.10	474.10	479.95	456.00	460.75	457.30	464.49	127613	592.75	12091	70549	55.28
AARTIIND	EQ	09-May-2024	706.15	706.15	709.95	663.30	665.90	665.15	679.64	2329816	15834.25	76437	863092	37.05
AARTIPHARM	EQ	09-May-2024	504.75	505.85	510.30	490.50	490.55	492.55	498.93	93188	464.95	6497	41776	44.83
AARTISURF	EQ	09-May-2024	677.15	674.00	676.25	660.30	661.15	663.35	666.05	26627	177.35	3086	11677	43.85
AARTISURF	P1	09-May-2024	210.00	250.00	250.00	250.00	250.00	250.00	250.00	3	0.01	1	3	100.00
AARVEEDEN	EQ	09-May-2024	26.75	27.10	27.15	25.45	25.45	25.55	26.34	82287	21.68	373	54999	66.84
AARVI	EQ	09-May-2024	142.10	142.10	142.10	138.00	138.00	138.85	139.39	19187	26.74	463	14111	73.54
AATMAJ	SM	09-May-2024	36.95	36.00	36.70	36.00	36.70	36.65	36.42	14000	5.10	7	10000	71.43
AAVAS	EQ	09-May-2024	1592.70	1599.95	1626.00	1535.50	1564.10	1550.80	1581.87	317512	5022.64	32406	191667	60.37
ABAN	BE	09-May-2024	66.95	66.95	67.70	66.00	66.20	66.15	66.70	57813	38.56	432	-	-
ABB	EQ	09-May-2024	7186.75	7205.00	7205.00	6961.05	7040.00	6985.10	7057.60	412297	29098.29	53169	167300	40.58
ABBOTINDIA	EQ	09-May-2024	25936.90	26065.00	26099.75	25451.15	25647.00	25562.40	25670.68	10283	2639.72	4270	4305	41.87
ABCAPITAL	EQ	09-May-2024	217.85	218.80	218.80	208.35	210.85	209.40	212.19	7641962	16215.55	53647	3218832	42.12
ABCOTS	SM	09-May-2024	312.20	312.20	327.80	302.00	302.00	302.00	315.41	6000	18.92	11	5000	83.33
ABFRL	EQ	09-May-2024	252.75	253.75	255.35	245.55	247.40	247.15	251.15	3881001	9747.28	30677	1212541	31.24
ABINFRA	SM	09-May-2024	54.60	54.60	54.60	54.00	54.00	54.00	54.40	6000	3.26	3	6000	100.00
ABMINTLLTD	EQ	09-May-2024	68.55	71.95	71.95	65.55	66.40	66.80	68.88	4966	3.42	122	3615	72.80
ABSLAMC	EQ	09-May-2024	549.70	550.00	558.00	539.20	539.20	542.40	547.59	366544	2007.17	23579	246391	67.22
ABSLBANETF	EQ	09-May-2024	48.47	48.96	48.96	47.82	47.82	47.93	48.24	60199	29.04	568	51248	85.13
ABSLLIQUID	EQ	09-May-2024	1000.00	1000.02	1000.02	999.99	999.99	1000.00	1000.00	4085	40.85	20	2375	58.14
ABSLNN50ET	EQ	09-May-2024	67.59	67.96	67.96	64.53	65.00	65.68	66.16	27497	18.19	572	23890	86.88
ACC	EQ	09-May-2024	2439.60	2443.45	2454.90	2403.00	2406.05	2416.15	2431.68	316035	7684.96	20849	164926	52.19
ACCELYA	EQ	09-May-2024	1677.50	1680.00	1680.80	1611.00	1641.00	1617.00	1639.23	14185	232.53	3353	7605	53.61
ACCENTMIC	SM	09-May-2024	285.00	286.70	306.00	285.00	295.00	297.40	298.29	202000	602.54	339	152500	75.50
ACCURACY	BE	09-May-2024	9.30	9.05	9.55	8.85	8.90	8.90	9.06	390885	35.40	1116	-	-
ACE	EQ	09-May-2024	1434.55	1434.10	1435.90	1380.00	1386.00	1391.85	1398.68	176119	2463.34	25750	77980	44.28
ACEINTEG	EQ	09-May-2024	34.15	34.05	35.35	33.00	33.00	33.50	34.02	4507	1.53	89	3020	67.01
ACI	EQ	09-May-2024	629.50	628.75	633.00	616.40	621.90	619.90	623.21	156616	976.05	11465	74786	47.75
ACL	EQ	09-May-2024	92.30	93.45	93.45	90.00	90.05	90.10	91.16	29972	27.32	829	19469	64.96
ACLGATI	EQ	09-May-2024	111.85	111.75	112.00	106.50	106.50	107.55	108.88	172923	188.27	2560	111731	64.61
ACSAL	SM	09-May-2024	50.45	52.40	52.40	49.90	49.90	49.90	50.77	9000	4.57	3	9000	100.00
ADANIENSOL	EQ	09-May-2024	1019.50	1023.65	1029.85	975.00	984.50	980.05	999.18	918325	9175.76	44954	408936	44.53
ADANIENT	EQ	09-May-2024	2860.55	2864.80	2883.65	2756.00	2765.00	2766.65	2814.22	1485510	41805.49	116557	526262	35.43
ADANIGREEN	EQ	09-May-2024	1773.00	1788.00	1821.65	1702.15	1715.00	1712.15	1758.21	490718	8627.86	38997	248367	50.61
ADANIPORTS	EQ	09-May-2024	1277.25	1279.00	1285.80	1240.00	1244.00	1244.55	1260.16	2591646	32658.90	123666	1053688	40.66
ADANIPOWER	EQ	09-May-2024	580.65	589.40	622.00	586.50	611.50	612.80	610.11	20259585	123606.28	313538	6069267	29.96
ADFFOODS	EQ	09-May-2024	214.60	216.05	237.45	215.35	232.30	234.20	229.70	1759879	4042.53	41517	461021	26.20
ADL	EQ	09-May-2024	84.80	84.85	85.90	84.00	84.00	84.25	84.72	619	0.52	19	373	60.26
ADORWELD	EQ	09-May-2024	1336.25	1339.65	1349.90	1310.60	1321.65	1320.10	1328.75	18790	249.67	4471	12861	68.45
ADROITINFO	EQ	09-May-2024	20.45	20.90	20.90	19.70	20.40	19.80	20.03	30867	6.18	258	24883	80.61
ADSL	EQ	09-May-2024	140.15	140.15	141.05	135.25	136.50	136.35	138.75	178905	248.24	4491	76305	42.65
ADVANIHOTR	EQ	09-May-2024	79.75	79.15	80.25	76.20	76.90	76.95	78.10	108174	84.49	2156	60141	55.60
ADVENZYMES	EQ	09-May-2024	393.25	394.95	396.65	376.65	385.55	382.65	387.15	112948	437.28	12880	50616	44.81
AEGISCHEM	EQ	09-May-2024	593.35	590.40	604.20	573.15	580.85	578.90	589.11	2010356	11843.19	40551	1492351	74.23
AEROFLEX	EQ	09-May-2024	141.15	141.60	146.45	141.10	143.70	142.85	143.70	554347	796.62	6820	224581	40.51
AETHER	EQ	09-May-2024	828.55	830.00	834.10	815.55	830.05	824.10	827.22	43511	359.93	4750	27268	62.67
AFFLE	EQ	09-May-2024	1083.90	1083.90	1091.95	1050.00	1058.70	1056.30	1071.65	99967	1071.30	13466	54161	54.18
AGARIND	EQ	09-May-2024	822.00	824.55	854.90	803.55	819.75	816.55	819.84	25006	205.01	4474	11233	44.92
AGARWALFT	ST	09-May-2024	65.90	63.50	66.50	63.00	64.00	65.25	64.25	12000	7.71	4	9000	75.00
AGI	EQ	09-May-2024	713.35	715.00	733.75	709.75	711.30	711.70	717.69	132741	952.67	11220	63686	47.98
AGNI	SM	09-May-2024	69.20	71.10	72.65	65.75	65.75	66.45	69.20	120000	83.04	47	80000	66.67
AGRITECH	EQ	09-May-2024	197.20	195.35	201.95	192.00	192.90	192.35	194.76	6051	11.78	402	3677	60.77
AGROPHOS	EQ	09-May-2024	43.80	44.30	44.40	41.00	41.80	41.55	42.25	94636	39.99	860	54686	57.79
AGSTRA	EQ	09-May-2024	70.70	71.80	72.35	68.80	69.00	69.25	70.08	126572	88.71	980	98515	77.83
AHL	EQ	09-May-2024	413.65	413.65	424.85	405.00	407.00	410.25	411.69	34642	142.62	1100	20134	58.12
AHLADA	EQ	09-May-2024	118.30	117.00	123.30	115.50	115.55	115.80	118.35	77343	91.54	838	33218	42.95
AHLEAST	EQ	09-May-2024	142.95	142.05	143.90	138.25	143.00	141.55	141.65	41768	59.16	816	23200	55.54
AHLUCONT	EQ	09-May-2024	1076.00	1085.40	1085.95	1052.35	1075.00	1069.00	1068.78	47556	508.27	11835	28535	60.00
AIAENG	EQ	09-May-2024	3796.85	3802.45	3816.80	3755.00	3798.00	3786.90	3772.24	149401	5635.76	10647	137204	91.84
AIIL	EQ	09-May-2024	785.15	783.85	800.95	753.25	777.90	778.20	782.34	11761	92.01	1284	8463	71.96
AILIMITED	SM	09-May-2024	51.85	54.40	54.40	54.40	54.40	54.40	54.40	9000	4.90	3	9000	100.00
AIRAN	EQ	09-May-2024	25.30	25.05	25.60	24.55	24.70	24.65	25.06	93279	23.38	765	64605	69.26
AIROLAM	EQ	09-May-2024	157.80	161.00	161.00	152.30	155.05	155.10	155.32	49402	76.73	1725	25448	51.51
AIRTELPP	E1	09-May-2024	919.60	934.95	934.95	895.30	898.30	900.10	903.95	282115	2550.18	4293	239273	84.81
AISL	ST	09-May-2024	130.90	125.00	132.45	124.55	132.45	132.45	128.25	4800	6.16	4	4800	100.00
AJANTPHARM	EQ	09-May-2024	2367.70	2377.80	2423.90	2361.00	2420.00	2409.65	2393.24	136168	3258.82	17904	61172	44.92
AJMERA	EQ	09-May-2024	818.20	823.00	863.70	776.15	782.95	783.95	815.54	786724	6416.02	51575	111672	14.19
AJOONI	EQ	09-May-2024	6.90	6.75	6.90	6.45	6.60	6.55	6.73	4380338	294.79	2969	1501384	34.28
AKANKSHA	SM	09-May-2024	98.90	99.10	101.00	94.50	95.00	95.00	98.39	102000	100.36	48	70000	68.63
AKASH	EQ	09-May-2024	36.80	37.70	37.85	35.25	36.25	35.80	36.83	21597	7.95	193	14739	68.25
AKG	EQ	09-May-2024	19.95	20.30	20.30	19.55	19.95	19.75	20.00	14266	2.85	241	10843	76.01
AKI	EQ	09-May-2024	20.15	21.15	21.15	19.55	19.55	19.65	20.33	169350	34.42	367	153359	90.56
AKSHAR	BE	09-May-2024	2.35	2.35	2.35	2.30	2.30	2.30	2.33	187146	4.36	318	-	-
AKSHARCHEM	EQ	09-May-2024	268.45	270.35	271.45	262.40	266.00	266.50	266.71	5626	15.00	332	2608	46.36
AKSHOPTFBR	BE	09-May-2024	8.95	9.10	9.30	8.80	9.30	9.20	9.05	187214	16.94	392	-	-
AKZOINDIA	EQ	09-May-2024	2504.35	2504.00	2512.20	2441.50	2445.45	2464.80	2482.79	10643	264.24	3754	6685	62.81
ALANKIT	BE	09-May-2024	16.85	16.85	17.30	16.30	16.80	16.80	16.78	251928	42.27	985	-	-
ALBERTDAVD	EQ	09-May-2024	1122.90	1126.50	1137.50	1101.10	1101.15	1107.50	1115.35	2083	23.23	455	1288	61.83
ALEMBICLTD	EQ	09-May-2024	89.20	89.30	90.05	86.00	86.50	86.35	87.68	426746	374.17	4564	246494	57.76
ALICON	EQ	09-May-2024	876.85	880.65	880.65	842.00	842.00	849.95	858.16	8714	74.78	1303	6316	72.48
ALKALI	EQ	09-May-2024	112.65	112.95	113.75	111.00	113.75	112.00	112.11	3331	3.73	149	2508	75.29
ALKEM	EQ	09-May-2024	5163.90	5174.95	5188.40	5035.70	5070.25	5067.60	5116.08	215985	11049.96	21778	153679	71.15
ALKYLAMINE	EQ	09-May-2024	2099.90	2109.00	2111.10	1982.35	2008.00	1999.40	2029.34	197415	4006.22	31655	27488	13.92
ALLCARGO	EQ	09-May-2024	69.10	69.25	69.85	66.85	67.20	67.20	68.30	1819662	1242.87	14023	866604	47.62
ALLETEC	SM	09-May-2024	259.30	267.05	273.95	255.05	259.00	261.25	265.15	98000	259.84	210	59200	60.41
ALLSEC	EQ	09-May-2024	1005.40	1010.00	1027.95	985.00	989.00	994.55	1002.53	191749	1922.33	16715	41197	21.48
ALMONDZ	BE	09-May-2024	106.50	106.00	107.00	106.00	106.45	106.45	106.44	78297	83.34	36	-	-
ALOKINDS	EQ	09-May-2024	26.20	26.30	26.40	25.60	25.70	25.75	25.98	3221870	837.02	14227	2178716	67.62
ALPA	EQ	09-May-2024	91.00	92.00	92.95	88.20	88.25	88.55	89.53	29264	26.20	673	16095	55.00
ALPEXSOLAR	SM	09-May-2024	717.55	748.00	753.40	681.70	681.70	681.70	732.14	187600	1373.49	344	127600	68.02
ALPHA	EQ	09-May-2024	47.74	48.09	48.09	46.85	47.27	47.12	47.35	520414	246.43	4221	398378	76.55
ALPHAETF	EQ	09-May-2024	24.52	24.52	24.69	24.00	24.22	24.07	24.28	208673	50.66	970	166278	79.68
ALPHAGEO	EQ	09-May-2024	369.70	371.10	375.95	337.95	343.10	342.25	353.35	30976	109.45	1672	20537	66.30
ALPL30IETF	EQ	09-May-2024	271.85	269.52	272.01	266.40	269.90	267.09	268.19	147753	396.26	1004	139738	94.58
ALPSINDUS	BE	09-May-2024	3.55	3.55	3.55	3.40	3.40	3.40	3.40	126313	4.30	467	-	-
ALUWIND	SM	09-May-2024	53.55	54.95	55.35	51.30	51.85	51.95	52.83	186000	98.26	62	108000	58.06
AMBANIORG	SM	09-May-2024	132.40	125.80	125.80	125.80	125.80	125.80	125.80	1000	1.26	1	1000	100.00
AMBER	EQ	09-May-2024	3904.20	3939.80	4147.95	3850.50	3875.00	3876.70	4003.08	218535	8748.14	34749	56286	25.76
AMBICAAGAR	EQ	09-May-2024	27.95	29.50	29.50	27.10	27.30	27.25	27.79	14381	4.00	241	8163	56.76
AMBIKCO	EQ	09-May-2024	1521.25	1518.05	1547.10	1503.00	1540.55	1519.15	1527.01	5634	86.03	1173	2979	52.88
AMBUJACEM	EQ	09-May-2024	594.55	596.00	596.15	572.00	574.00	574.30	582.86	2481928	14466.27	57353	1188282	47.88
AMDIND	EQ	09-May-2024	64.25	65.75	70.65	65.55	70.65	70.65	70.01	97196	68.04	861	48797	50.20
AMEYA	SM	09-May-2024	54.30	51.50	51.50	51.50	51.50	51.50	51.50	2000	1.03	1	2000	100.00
AMIABLE	SM	09-May-2024	77.00	81.00	83.00	81.00	83.00	83.00	82.00	3200	2.62	2	3200	100.00
AMIORG	EQ	09-May-2024	1203.20	1210.90	1221.85	1181.05	1202.00	1193.40	1203.18	114112	1372.97	12205	54736	47.97
AMJLAND	EQ	09-May-2024	38.90	38.95	39.70	37.20	37.25	37.35	38.56	43611	16.81	423	24763	56.78
AMNPLST	EQ	09-May-2024	201.45	206.95	206.95	194.75	197.55	196.60	199.78	11138	22.25	601	9144	82.10
AMRUTANJAN	EQ	09-May-2024	774.10	780.00	780.00	730.00	738.95	732.85	752.92	92119	693.58	9300	40412	43.87
ANANDRATHI	EQ	09-May-2024	3995.50	3997.15	4033.20	3890.30	3896.00	3897.65	3924.57	23632	927.45	8063	15535	65.74
ANANTRAJ	EQ	09-May-2024	359.20	368.10	377.30	365.00	365.30	365.80	370.61	6020903	22313.88	71313	2310661	38.38
ANDHRAPAP	EQ	09-May-2024	524.85	521.50	526.80	504.35	505.55	508.25	514.57	52556	270.44	4467	34791	66.20
ANDHRSUGAR	EQ	09-May-2024	104.80	105.00	105.10	101.40	101.95	101.90	102.74	95179	97.79	1502	66876	70.26
ANGELONE	EQ	09-May-2024	2571.35	2585.00	2614.85	2405.00	2424.25	2420.35	2480.76	689238	17098.35	72796	465301	67.51
ANIKINDS	EQ	09-May-2024	52.35	52.50	54.80	50.95	52.95	52.05	53.38	28136	15.02	475	21974	78.10
ANKITMETAL	BE	09-May-2024	3.90	3.90	4.05	3.90	4.00	4.00	4.00	51153	2.05	117	-	-
ANLON	SM	09-May-2024	380.00	380.00	398.90	380.00	382.00	382.00	387.94	6000	23.28	15	5200	86.67
ANMOL	EQ	09-May-2024	38.05	38.45	38.50	35.50	37.00	37.75	37.27	761523	283.81	2816	227656	29.89
ANNAPURNA	SM	09-May-2024	347.75	345.40	355.00	345.35	345.50	350.50	351.07	22000	77.24	39	19000	86.36
ANTGRAPHIC	BE	09-May-2024	1.55	1.55	1.55	1.50	1.55	1.55	1.52	1215657	18.45	814	-	-
ANUP	EQ	09-May-2024	1967.80	1972.50	1972.50	1874.00	1885.90	1889.30	1912.63	35971	687.99	8315	17231	47.90
ANURAS	EQ	09-May-2024	803.80	803.80	804.00	785.00	790.00	794.70	798.78	80962	646.71	4810	34576	42.71
APARINDS	EQ	09-May-2024	7845.90	7835.00	7869.95	7415.60	7600.00	7616.25	7587.29	150122	11390.20	31015	42656	28.41
APCL	EQ	09-May-2024	176.75	176.50	179.20	175.00	176.50	176.50	176.92	9710	17.18	436	6179	63.64
APCOTEXIND	EQ	09-May-2024	423.90	428.10	428.10	412.80	415.90	414.50	417.11	33798	140.98	3733	20880	61.78
APEX	EQ	09-May-2024	228.50	224.00	230.55	215.10	216.00	216.30	221.12	97990	216.68	6401	56117	57.27
APLAPOLLO	EQ	09-May-2024	1562.85	1570.00	1574.55	1540.15	1547.80	1548.30	1547.61	226718	3508.70	23160	145992	64.39
APLLTD	EQ	09-May-2024	1003.80	1006.95	1028.45	971.50	1007.00	1001.35	1001.82	347707	3483.39	36285	57213	16.45
APOLLO	BE	09-May-2024	103.60	104.85	104.85	100.75	102.05	101.15	102.00	238672	243.43	3920	-	-
APOLLOHOSP	EQ	09-May-2024	5846.50	5859.90	5892.00	5790.00	5813.90	5806.40	5830.92	598157	34878.05	84050	412270	68.92
APOLLOPIPE	EQ	09-May-2024	633.65	636.00	645.00	596.95	607.60	605.30	613.99	94976	583.15	8958	54989	57.90
APOLLOTYRE	EQ	09-May-2024	479.20	481.75	485.35	476.00	477.50	478.55	480.07	1492554	7165.37	35258	474629	31.80
APOLSINHOT	EQ	09-May-2024	1741.75	1726.00	1767.60	1682.95	1727.90	1704.40	1721.24	1367	23.53	546	797	58.30
APS	SM	09-May-2024	406.55	426.85	426.85	386.25	386.25	386.45	409.09	180500	738.41	180	108000	59.83
APTECHT	EQ	09-May-2024	234.20	235.80	237.40	228.70	230.00	229.80	231.92	159071	368.92	5797	75259	47.31
APTUS	EQ	09-May-2024	323.55	324.00	324.00	312.20	313.25	314.00	316.79	218936	693.57	10940	127348	58.17
ARABIAN	SM	09-May-2024	97.60	97.85	101.95	96.30	96.30	98.20	100.05	114000	114.06	56	58000	50.88
ARCHIDPLY	BE	09-May-2024	123.55	124.80	128.00	119.05	121.90	120.35	122.85	16844	20.69	228	-	-
ARCHIES	BE	09-May-2024	28.55	28.95	28.95	27.25	28.10	27.65	27.76	31349	8.70	200	-	-
ARE&M	EQ	09-May-2024	1132.60	1133.00	1142.00	1085.00	1092.95	1092.80	1106.55	1004367	11113.85	54145	452966	45.10
ARENTERP	EQ	09-May-2024	45.85	46.55	46.55	44.65	44.65	44.80	45.52	969	0.44	38	672	69.35
ARHAM	ST	09-May-2024	173.05	180.70	181.70	179.00	180.90	180.55	181.16	42000	76.09	40	41000	97.62
ARIES	EQ	09-May-2024	247.50	248.60	251.55	240.05	242.60	241.85	244.58	81247	198.71	3978	43280	53.27
ARIHANTACA	SM	09-May-2024	134.00	132.00	132.00	131.00	132.00	132.00	131.85	5600	7.38	5	5600	100.00
ARIHANTCAP	EQ	09-May-2024	60.45	60.65	61.20	57.15	58.05	57.95	58.48	225400	131.81	1731	117480	52.12
ARIHANTSUP	EQ	09-May-2024	340.65	340.65	344.15	331.00	333.00	334.65	337.06	11729	39.53	1057	6268	53.44
ARISTO	SM	09-May-2024	79.85	84.30	84.30	74.00	74.45	74.45	78.95	9600	7.58	6	8000	83.33
ARMANFIN	EQ	09-May-2024	2050.15	2050.10	2065.00	1998.05	2017.00	2014.60	2028.37	14863	301.48	2264	9286	62.48
AROGRANITE	EQ	09-May-2024	53.30	53.90	53.90	51.75	51.75	51.90	52.13	13831	7.21	182	10910	78.88
ARROWGREEN	EQ	09-May-2024	515.65	510.00	521.05	489.00	492.25	492.85	502.40	111716	561.26	4634	53846	48.20
ARSHIYA	BE	09-May-2024	6.25	6.15	6.15	6.15	6.15	6.15	6.15	46808	2.88	62	-	-
ARSSINFRA	BE	09-May-2024	20.45	20.40	21.20	19.85	20.05	20.05	20.30	4149	0.84	30	-	-
ARTEMISMED	EQ	09-May-2024	187.25	187.25	199.90	185.85	188.75	190.35	194.46	558451	1085.98	16848	157465	28.20
ARTNIRMAN	BE	09-May-2024	61.50	61.00	61.00	61.00	61.00	61.00	61.00	102	0.06	2	-	-
ARVEE	BE	09-May-2024	200.35	207.40	207.50	195.00	206.00	206.00	203.19	880	1.79	67	-	-
ARVIND	EQ	09-May-2024	363.15	360.00	366.80	338.35	353.00	350.05	347.73	1639640	5701.54	38008	970307	59.18
ARVINDFASN	EQ	09-May-2024	454.50	454.50	464.00	449.00	455.50	456.15	456.67	146834	670.55	15305	72521	49.39
ARVSMART	EQ	09-May-2024	707.25	695.55	716.70	665.00	675.00	668.30	690.65	88779	613.15	9327	29122	32.80
ASAHIINDIA	EQ	09-May-2024	628.65	635.70	645.00	606.25	613.00	614.00	627.23	236602	1484.04	13176	95098	40.19
ASAHISONG	EQ	09-May-2024	368.15	365.20	373.05	354.20	360.95	359.45	363.48	37583	136.61	6687	10278	27.35
ASAL	EQ	09-May-2024	881.60	901.00	905.90	855.10	863.95	859.95	875.47	104152	911.82	5518	56075	53.84
ASALCBR	EQ	09-May-2024	536.60	539.10	540.85	506.00	514.80	510.30	519.55	40693	211.42	3365	24710	60.72
ASCOM	ST	09-May-2024	226.25	214.95	214.95	214.95	214.95	214.95	214.95	500	1.07	1	500	100.00
ASHAPURMIN	EQ	09-May-2024	317.30	319.65	320.00	309.00	310.05	310.00	311.51	133815	416.85	2485	105908	79.15
ASHIANA	EQ	09-May-2024	374.40	374.40	375.70	350.35	356.95	355.55	362.29	137287	497.37	8806	56406	41.09
ASHIMASYN	EQ	09-May-2024	21.85	22.00	22.20	19.00	19.85	19.85	20.54	711215	146.10	1966	455423	64.03
ASHOKA	EQ	09-May-2024	170.10	169.00	170.35	162.25	164.00	163.10	165.38	1006528	1664.56	23802	541484	53.80
ASHOKAMET	BE	09-May-2024	20.50	20.50	20.50	20.10	20.10	20.10	20.16	4950	1.00	27	-	-
ASHOKLEY	EQ	09-May-2024	198.35	198.90	202.20	194.00	194.50	194.65	198.08	14749855	29216.67	79574	4249420	28.81
ASIANENE	EQ	09-May-2024	291.65	292.05	300.00	277.10	283.15	282.90	283.87	147109	417.60	2765	92864	63.13
ASIANHOTNR	BE	09-May-2024	141.70	142.00	142.90	138.10	142.85	141.50	141.57	406	0.57	21	-	-
ASIANPAINT	EQ	09-May-2024	2843.30	2828.00	2853.95	2703.80	2716.00	2710.10	2761.87	3547959	97989.99	256530	1582592	44.61
ASIANTILES	EQ	09-May-2024	59.15	59.40	59.60	57.25	57.60	57.45	58.06	330156	191.68	2300	193349	58.56
ASKAUTOLTD	EQ	09-May-2024	300.65	298.25	303.40	294.05	295.70	295.90	297.41	70241	208.91	2139	42284	60.20
ASMS	BE	09-May-2024	23.50	23.05	23.45	23.05	23.05	23.05	23.05	49047	11.31	158	-	-
ASPINWALL	EQ	09-May-2024	274.45	274.95	277.95	261.80	263.00	263.45	268.26	5408	14.51	362	2814	52.03
ASPIRE	SM	09-May-2024	74.10	74.00	74.00	67.55	69.40	68.60	69.80	54000	37.69	27	46000	85.19
ASTEC	EQ	09-May-2024	1224.30	1229.15	1254.00	1157.75	1180.55	1194.30	1190.09	66590	792.48	7924	33165	49.80
ASTERDM	EQ	09-May-2024	349.65	351.00	356.40	341.60	342.75	343.85	350.07	1343709	4703.89	48426	626726	46.64
ASTRAL	EQ	09-May-2024	2089.25	2097.90	2108.00	2060.30	2070.35	2072.05	2080.35	295120	6139.53	29625	139064	47.12
ASTRAMICRO	EQ	09-May-2024	660.70	664.95	664.95	632.10	637.60	635.10	647.91	148287	960.77	8943	85744	57.82
ASTRAZEN	EQ	09-May-2024	5314.30	5310.50	5321.90	5071.85	5071.85	5132.85	5184.72	10462	542.43	3198	4724	45.15
ASTRON	BE	09-May-2024	21.30	21.20	21.20	20.90	21.00	21.00	21.03	8075	1.70	37	-	-
ATALREAL	BE	09-May-2024	8.70	8.75	8.80	8.35	8.40	8.40	8.59	126666	10.88	429	-	-
ATAM	BE	09-May-2024	210.85	212.80	220.00	201.95	217.90	217.25	209.30	452025	946.11	1067	-	-
ATFL	EQ	09-May-2024	724.50	726.00	726.00	712.00	716.00	714.45	718.25	23440	168.36	924	17375	74.13
ATGL	EQ	09-May-2024	895.60	893.65	908.95	874.00	874.00	878.55	890.56	969882	8637.39	42427	320120	33.01
ATL	EQ	09-May-2024	55.20	55.10	55.80	53.50	54.50	54.00	54.44	203477	110.77	1976	125904	61.88
ATLANTAA	BE	09-May-2024	31.80	31.75	32.20	30.25	30.25	30.25	30.60	48440	14.82	219	-	-
ATMASTCO	SM	09-May-2024	259.40	265.90	272.35	265.00	272.35	271.40	271.46	144800	393.07	138	95200	65.75
ATUL	EQ	09-May-2024	6110.30	6120.00	6130.30	5814.30	5840.00	5836.80	5889.23	154906	9122.77	18731	104006	67.14
ATULAUTO	EQ	09-May-2024	572.00	572.95	573.90	553.00	558.90	556.15	561.27	183416	1029.46	13730	73746	40.21
AUBANK	EQ	09-May-2024	624.85	627.00	636.30	622.05	629.55	627.95	630.42	1864280	11752.77	99933	869188	46.62
AURDIS	SM	09-May-2024	333.00	331.70	332.95	309.00	332.95	332.95	318.30	4000	12.73	8	2500	62.50
AURIONPRO	BE	09-May-2024	2466.40	2489.95	2490.00	2343.10	2400.00	2406.35	2413.73	13715	331.04	1118	-	-
AUROIMPEX	SM	09-May-2024	78.30	78.00	78.00	74.95	74.95	75.00	76.11	19200	14.61	12	16000	83.33
AUROPHARMA	EQ	09-May-2024	1136.10	1136.00	1155.00	1112.15	1113.00	1115.30	1135.33	1442692	16379.30	49901	643810	44.63
AURUM	EQ	09-May-2024	152.25	154.60	154.60	144.65	144.70	145.45	147.76	166584	246.15	1628	118381	71.06
AURUMPP1	E1	09-May-2024	118.85	116.95	123.00	112.90	114.00	113.50	118.70	37592	44.62	103	36563	97.26
AUSOMENT	EQ	09-May-2024	97.90	97.95	98.75	93.45	93.65	94.50	96.73	19266	18.64	419	11830	61.40
AUTOAXLES	EQ	09-May-2024	1915.55	1915.55	1935.00	1865.00	1870.00	1876.15	1889.96	13878	262.29	2780	8711	62.77
AUTOBEES	EQ	09-May-2024	228.05	233.02	233.40	228.07	229.50	229.25	231.23	258072	596.73	3641	125847	48.76
AUTOIETF	EQ	09-May-2024	22.77	22.94	23.30	22.85	22.96	22.98	23.12	431892	99.87	1801	188465	43.64
AUTOIND	EQ	09-May-2024	121.60	120.40	122.55	115.65	116.30	117.05	118.89	60401	71.81	1513	35497	58.77
AVADHSUGAR	EQ	09-May-2024	571.60	571.90	573.05	550.20	553.30	553.25	559.08	12828	71.72	1575	7064	55.07
AVALON	EQ	09-May-2024	514.85	521.90	521.90	507.35	516.20	516.05	513.87	78664	404.23	6497	41226	52.41
AVANTIFEED	EQ	09-May-2024	532.65	535.25	538.55	511.05	512.95	515.20	524.35	264513	1386.97	14053	106570	40.29
AVG	EQ	09-May-2024	538.35	545.00	549.95	528.85	535.00	536.40	541.17	31884	172.55	3514	19511	61.19
AVONMORE	EQ	09-May-2024	120.95	120.55	123.75	118.15	118.90	118.60	120.87	58198	70.35	967	32463	55.78
AVPINFRA	SM	09-May-2024	86.05	86.90	103.00	85.65	94.90	96.05	97.84	1240000	1213.23	681	664000	53.55
AVROIND	EQ	09-May-2024	122.50	123.10	123.70	111.55	115.00	114.60	117.00	29347	34.34	696	19127	65.18
AVTNPL	EQ	09-May-2024	92.45	93.15	94.70	87.10	90.00	88.75	90.97	303407	276.00	4300	127054	41.88
AWHCL	EQ	09-May-2024	484.35	485.85	488.95	466.05	468.90	470.20	476.35	65403	311.55	5030	32850	50.23
AWL	EQ	09-May-2024	337.00	338.00	341.60	330.00	331.70	330.90	335.21	1122343	3762.24	25305	533045	47.49
AXISBANK	EQ	09-May-2024	1128.65	1122.00	1134.55	1112.20	1119.00	1115.65	1122.64	5226693	58677.16	168872	2728252	52.20
AXISBNKETF	EQ	09-May-2024	487.78	488.23	488.89	481.60	482.14	482.03	484.79	11252	54.55	73	3306	29.38
AXISBPSETF	EQ	09-May-2024	11.71	11.73	11.74	11.69	11.74	11.73	11.73	145062	17.02	344	122987	84.78
AXISCADES	EQ	09-May-2024	622.85	627.25	633.25	589.20	607.00	598.60	611.78	39530	241.84	3556	23265	58.85
AXISCETF	EQ	09-May-2024	106.05	106.05	108.50	104.30	108.50	106.53	105.33	1544	1.63	55	1180	76.42
AXISGOLD	EQ	09-May-2024	60.90	60.91	61.14	60.62	60.63	60.74	60.89	49823	30.34	972	32269	64.77
AXISHCETF	EQ	09-May-2024	120.03	119.45	119.75	117.51	118.00	117.90	118.51	7558	8.96	182	6609	87.44
AXISILVER	EQ	09-May-2024	82.53	83.47	83.85	82.90	83.25	83.26	83.39	27475	22.91	125	21469	78.14
AXISNIFTY	EQ	09-May-2024	240.32	238.00	242.00	236.41	237.17	236.59	237.34	19746	46.87	272	19035	96.40
AXISTECETF	EQ	09-May-2024	351.52	351.50	356.00	347.26	356.00	350.72	349.25	3523	12.30	136	2329	66.11
AXITA	EQ	09-May-2024	22.70	22.75	22.85	22.00	22.05	22.05	22.43	1013598	227.31	3162	391829	38.66
AXSENSEX	EQ	09-May-2024	73.91	74.22	74.29	73.12	73.12	73.23	73.44	1895	1.39	49	1351	71.29
AYMSYNTEX	EQ	09-May-2024	89.85	90.00	91.85	84.15	84.20	86.65	88.18	36611	32.28	1017	17750	48.48
AZAD	EQ	09-May-2024	1291.75	1280.00	1325.00	1243.00	1275.50	1272.75	1288.30	109665	1412.82	10691	56333	51.37
BABAFP	SM	09-May-2024	56.70	55.45	55.45	55.45	55.45	55.45	55.45	3200	1.77	2	1600	50.00
BAGFILMS	BE	09-May-2024	8.00	7.85	7.85	7.85	7.85	7.85	7.85	112446	8.83	142	-	-
BAHETI	SM	09-May-2024	247.00	259.95	274.40	229.00	243.00	241.70	253.21	141750	358.92	185	60000	42.33
BAIDFIN	EQ	09-May-2024	20.80	21.25	24.95	21.00	23.15	23.40	23.85	3115340	743.02	9267	1106627	35.52
BAJAJ-AUTO	EQ	09-May-2024	8749.40	8800.00	9007.45	8786.35	8840.05	8846.85	8891.12	645689	57409.01	99059	209278	32.41
BAJAJCON	EQ	09-May-2024	260.25	252.65	253.70	236.00	241.40	241.00	242.65	3267539	7928.73	54660	1014813	31.06
BAJAJELEC	EQ	09-May-2024	943.05	943.10	955.00	926.95	933.00	931.65	940.90	22359	210.38	3530	9973	44.60
BAJAJFINSV	EQ	09-May-2024	1603.05	1606.70	1613.10	1559.60	1567.80	1564.60	1577.52	1364729	21528.93	117736	657047	48.14
BAJAJHCARE	EQ	09-May-2024	306.75	306.75	314.95	305.00	305.70	305.55	308.45	60998	188.15	3928	32377	53.08
BAJAJHIND	EQ	09-May-2024	33.15	33.20	33.35	31.30	31.75	31.60	32.15	12024231	3865.77	22894	5584341	46.44
BAJAJHLDNG	EQ	09-May-2024	8350.00	8372.60	8435.00	8320.25	8398.45	8383.55	8387.01	38823	3256.09	12959	21525	55.44
BAJEL	EQ	09-May-2024	262.60	260.25	264.95	250.30	252.00	251.80	255.77	417233	1067.14	7117	238071	57.06
BAJFINANCE	EQ	09-May-2024	6799.45	6799.90	6832.70	6585.00	6604.40	6605.15	6689.68	1381115	92392.14	199714	720293	52.15
BALAJITELE	EQ	09-May-2024	74.10	74.70	74.95	71.25	71.30	71.55	73.04	223821	163.48	1360	190266	85.01
BALAMINES	EQ	09-May-2024	2296.90	2300.00	2300.00	2174.10	2181.00	2186.30	2231.62	205604	4588.30	26814	57651	28.04
BALAXI	EQ	09-May-2024	597.10	590.00	614.75	590.00	606.00	602.90	604.72	10200	61.68	694	6854	67.20
BALKRISHNA	BE	09-May-2024	25.85	24.55	24.55	24.55	24.55	24.55	24.55	15106	3.71	180	-	-
BALKRISIND	EQ	09-May-2024	2468.45	2476.00	2489.95	2431.00	2451.00	2441.05	2453.68	389824	9565.05	32883	217731	55.85
BALMLAWRIE	EQ	09-May-2024	287.90	290.85	297.65	277.40	278.50	278.80	287.05	1603249	4602.16	34159	550143	34.31
BALPHARMA	EQ	09-May-2024	101.45	100.95	101.90	98.10	98.35	99.50	99.60	15632	15.57	318	10963	70.13
BALRAMCHIN	EQ	09-May-2024	380.95	381.55	382.35	370.25	373.05	371.70	375.45	703063	2639.67	11088	323675	46.04
BALUFORGE	EQ	09-May-2024	284.95	283.75	286.90	268.00	272.35	271.65	278.09	288623	802.64	9394	170957	59.23
BANARBEADS	EQ	09-May-2024	91.50	94.55	94.55	90.35	90.40	90.70	91.18	2752	2.51	167	1393	50.62
BANARISUG	EQ	09-May-2024	2535.45	2563.00	2563.00	2501.00	2501.00	2504.60	2516.29	476	11.98	232	271	56.93
BANCOINDIA	EQ	09-May-2024	598.55	602.25	607.60	581.00	588.40	582.65	589.15	64799	381.77	7395	31443	48.52
BANDHANBNK	EQ	09-May-2024	180.30	181.45	187.35	180.65	183.00	182.80	184.60	16614322	30670.27	87233	4083117	24.58
BANG	EQ	09-May-2024	49.30	49.50	49.50	48.55	48.65	48.65	48.59	1620	0.79	27	1570	96.91
BANKA	BE	09-May-2024	93.00	93.00	93.00	91.20	91.20	91.20	92.46	2734	2.53	38	-	-
BANKBARODA	EQ	09-May-2024	262.50	270.00	271.70	259.95	262.50	262.65	265.75	33562988	89192.14	146437	10472661	31.20
BANKBEES	EQ	09-May-2024	489.92	490.02	491.60	484.02	487.06	484.79	486.91	744569	3625.36	16377	539355	72.44
BANKBETF	EQ	09-May-2024	48.01	48.01	48.18	47.46	47.49	47.48	47.79	47098	22.51	106	46375	98.46
BANKETF	EQ	09-May-2024	481.31	481.95	482.04	475.01	475.01	475.65	477.38	2528	12.07	186	1456	57.59
BANKETFADD	EQ	09-May-2024	48.36	48.52	48.52	47.73	47.73	47.82	48.16	2621	1.26	86	1451	55.36
BANKIETF	EQ	09-May-2024	48.50	48.55	49.80	47.96	49.80	48.03	48.33	467702	226.05	1041	426435	91.18
BANKINDIA	EQ	09-May-2024	142.20	143.30	144.40	138.15	138.70	139.00	141.46	10552927	14928.41	49770	4133413	39.17
BANKNIFTY1	EQ	09-May-2024	489.82	490.67	491.92	483.74	484.00	484.50	487.22	17884	87.13	503	11710	65.48
BANSWRAS	EQ	09-May-2024	148.10	148.85	150.50	144.35	146.00	145.90	147.09	57274	84.25	1838	38035	66.41
BARBEQUE	EQ	09-May-2024	517.15	522.00	522.00	510.00	514.90	512.80	514.72	28887	148.69	4151	16058	55.59
BASF	EQ	09-May-2024	4231.35	4230.05	4252.55	4001.00	4010.00	4020.20	4098.50	32875	1347.38	7046	15927	48.45
BASILIC	SM	09-May-2024	385.05	379.30	380.00	350.00	359.00	357.15	363.37	250200	909.15	641	173400	69.30
BASML	EQ	09-May-2024	48.20	48.25	49.75	47.25	48.15	48.40	48.32	191927	92.74	1317	109188	56.89
BATAINDIA	EQ	09-May-2024	1320.55	1328.00	1328.00	1295.50	1299.00	1298.55	1306.65	447161	5842.85	35543	200800	44.91
BAWEJA	SM	09-May-2024	95.15	95.70	95.75	92.00	93.90	92.60	93.59	31200	29.20	34	27200	87.18
BAYERCROP	EQ	09-May-2024	5403.70	5414.75	5452.95	5225.05	5225.05	5262.95	5334.50	11103	592.29	3686	6872	61.89
BBETF0432	EQ	09-May-2024	1137.53	1137.71	1139.00	1137.13	1138.85	1137.97	1137.95	1582	18.00	31	1118	70.67
BBL	EQ	09-May-2024	3337.25	3321.00	3337.95	3139.70	3175.00	3159.50	3239.84	38226	1238.46	7775	20277	53.05
BBNPPGOLD	EQ	09-May-2024	71.00	71.00	71.00	70.95	70.95	70.95	70.98	7	0.00	5	7	100.00
BBOX	EQ	09-May-2024	215.40	215.05	221.90	211.20	211.60	213.10	217.45	46708	101.57	1211	30803	65.95
BBTC	EQ	09-May-2024	1576.95	1580.05	1583.75	1500.00	1517.90	1511.15	1533.37	31974	490.28	5114	16603	51.93
BBTCL	EQ	09-May-2024	259.85	261.00	261.10	245.05	254.90	252.95	256.57	8330	21.37	314	5827	69.95
BCG	BZ	09-May-2024	13.40	13.45	13.45	12.85	12.95	12.90	13.01	3920552	510.00	12789	-	-
BCLIND	EQ	09-May-2024	55.70	55.90	61.40	55.50	58.80	58.10	59.43	6708721	3986.75	23412	1547058	23.06
BCONCEPTS	EQ	09-May-2024	704.60	713.30	715.40	673.20	679.50	679.25	684.67	12785	87.54	825	8416	65.83
BDL	EQ	09-May-2024	1887.95	1896.50	1956.80	1860.00	1871.50	1868.20	1906.22	1051362	20041.26	62353	337389	32.09
BEARDSELL	EQ	09-May-2024	40.85	41.95	41.95	40.00	41.00	40.20	40.55	29790	12.08	351	19249	64.62
BECTORFOOD	EQ	09-May-2024	1249.15	1253.00	1266.05	1206.00	1211.45	1209.45	1227.64	72039	884.38	13908	34795	48.30
BEDMUTHA	EQ	09-May-2024	191.55	192.05	192.05	182.00	183.20	183.35	183.83	20444	37.58	383	16618	81.29
BEL	EQ	09-May-2024	231.60	234.50	238.20	225.30	226.80	226.20	231.39	35229412	81516.74	167638	14114012	40.06
BEML	EQ	09-May-2024	3369.50	3380.00	3458.00	3128.85	3243.00	3202.15	3276.12	394405	12921.19	43300	148133	37.56
BEPL	EQ	09-May-2024	96.85	97.00	97.80	94.35	94.75	94.65	95.70	327016	312.94	4940	186680	57.09
BERGEPAINT	EQ	09-May-2024	501.30	501.40	501.65	479.55	484.05	481.25	488.84	2376176	11615.61	68590	829216	34.90
BESTAGRO	EQ	09-May-2024	580.95	576.65	579.50	553.00	556.00	556.50	561.58	41157	231.13	3387	26745	64.98
BETA	SM	09-May-2024	1300.00	1291.00	1324.00	1260.00	1282.70	1282.65	1287.39	1800	23.17	18	1400	77.78
BEWLTD	SM	09-May-2024	1600.00	1600.00	1600.00	1506.00	1506.00	1518.45	1575.10	2125	33.47	13	2125	100.00
BFINVEST	EQ	09-May-2024	558.10	561.00	587.90	542.10	549.80	547.80	570.88	150021	856.43	12726	42589	28.39
BFSI	EQ	09-May-2024	21.80	21.94	21.94	21.43	21.47	21.45	21.59	200110	43.20	2049	155825	77.87
BFUTILITIE	EQ	09-May-2024	847.35	847.35	884.70	821.55	828.65	830.80	858.57	598931	5142.23	35233	183918	30.71
BGRENERGY	BE	09-May-2024	40.00	39.25	39.25	39.20	39.20	39.20	39.20	30582	11.99	138	-	-
BHAGCHEM	EQ	09-May-2024	174.60	174.00	177.50	170.25	172.00	172.40	173.61	57066	99.07	2549	34168	59.87
BHAGERIA	EQ	09-May-2024	165.95	166.75	166.75	157.50	158.00	159.35	161.64	41755	67.49	1518	15879	38.03
BHAGYANGR	EQ	09-May-2024	109.60	110.35	117.00	109.80	113.00	111.85	114.23	231880	264.87	2645	134517	58.01
BHANDARI	EQ	09-May-2024	8.15	8.10	8.30	7.90	8.10	8.05	8.06	590723	47.59	1412	387222	65.55
BHARATFORG	EQ	09-May-2024	1405.15	1411.00	1463.30	1391.00	1413.25	1412.75	1426.98	9267970	132251.65	281176	1447548	15.62
BHARATGEAR	EQ	09-May-2024	111.75	111.80	114.45	109.70	110.00	110.05	111.42	42971	47.88	741	22354	52.02
BHARATRAS	EQ	09-May-2024	9408.95	9548.00	9548.00	9310.00	9315.55	9332.60	9372.35	340	31.87	210	181	53.24
BHARATWIRE	EQ	09-May-2024	264.00	264.00	264.00	257.00	257.00	259.45	260.76	181382	472.97	2680	131399	72.44
BHARTIARTL	EQ	09-May-2024	1288.60	1283.00	1295.30	1270.05	1278.00	1275.45	1279.62	4809145	61538.99	188597	2189990	45.54
BHARTIHEXA	EQ	09-May-2024	869.85	870.00	883.95	863.00	866.00	868.65	871.68	707120	6163.81	20711	308892	43.68
BHEL	EQ	09-May-2024	286.30	286.65	286.65	270.95	274.85	273.15	278.38	26191548	72911.50	159271	7021180	26.81
BHINVIT	IV	09-May-2024	106.79	106.99	107.00	105.56	106.71	106.67	106.71	169779	181.17	1083	131841	77.65
BIGBLOC	EQ	09-May-2024	247.55	253.00	261.50	245.00	249.75	247.70	253.90	480092	1218.94	20900	154362	32.15
BIKAJI	EQ	09-May-2024	522.60	526.00	528.95	506.05	509.00	511.35	517.99	115894	600.32	10549	53036	45.76
BIL	BE	09-May-2024	428.25	428.25	432.00	411.70	420.00	419.05	421.78	1308	5.52	57	-	-
BINANIIND	EQ	09-May-2024	15.15	15.40	15.40	14.50	14.95	14.60	14.80	3815	0.56	68	2932	76.85
BIOCON	EQ	09-May-2024	307.00	308.05	312.30	297.00	299.50	298.65	305.66	9996765	30555.80	78591	3438853	34.40
BIOFILCHEM	EQ	09-May-2024	67.25	68.25	69.00	65.80	66.50	66.00	67.29	25583	17.21	425	15512	60.63
BIRDYS	SM	09-May-2024	95.10	92.00	92.00	83.20	85.00	84.40	88.07	32400	28.53	27	24000	74.07
BIRET	RR	09-May-2024	252.91	253.85	254.00	252.18	252.21	252.79	253.36	60516	153.32	1280	52483	86.73
BIRLACABLE	EQ	09-May-2024	256.05	257.20	258.60	246.00	248.90	248.30	251.95	50281	126.68	3546	26222	52.15
BIRLACORPN	EQ	09-May-2024	1534.05	1523.00	1538.00	1476.20	1485.00	1483.75	1513.98	341748	5174.00	14310	275415	80.59
BIRLAMONEY	EQ	09-May-2024	128.90	132.00	132.00	122.50	123.30	123.30	126.44	179988	227.57	2247	126709	70.40
BKMINDST	BZ	09-May-2024	2.05	2.05	2.05	2.00	2.00	2.00	2.01	6010	0.12	7	-	-
BLAL	EQ	09-May-2024	233.05	232.00	234.65	222.35	226.50	225.45	227.25	149702	340.20	3851	89269	59.63
BLBLIMITED	BE	09-May-2024	19.85	20.35	20.80	19.85	20.30	20.25	20.54	247607	50.86	474	-	-
BLISSGVS	EQ	09-May-2024	111.80	112.35	114.50	110.00	111.00	110.30	111.65	277317	309.63	7722	139213	50.20
BLKASHYAP	EQ	09-May-2024	63.80	63.80	64.55	60.65	60.80	61.10	62.19	495109	307.92	3575	320382	64.71
BLS	EQ	09-May-2024	323.40	323.00	330.00	318.45	320.90	320.40	322.03	1358723	4375.52	63980	417337	30.72
BLSE	EQ	09-May-2024	281.70	282.50	283.75	267.50	268.60	268.60	272.45	572318	1559.29	25014	273380	47.77
BLUECHIP	BE	09-May-2024	3.35	3.35	3.35	3.30	3.30	3.30	3.32	23590	0.78	81	-	-
BLUEDART	EQ	09-May-2024	7253.15	7279.00	7284.35	6998.15	7000.05	7092.75	7107.59	38869	2762.65	8353	19632	50.51
BLUEJET	EQ	09-May-2024	379.10	380.00	382.30	374.40	380.85	379.95	379.34	177572	673.61	3579	143846	81.01
BLUEPEBBLE	SM	09-May-2024	314.55	316.00	324.85	299.00	299.00	302.90	309.35	19200	59.39	24	9600	50.00
BLUESTARCO	EQ	09-May-2024	1434.90	1434.00	1449.55	1382.25	1386.05	1387.50	1404.63	409761	5755.64	49362	249076	60.79
BMETRICS	SM	09-May-2024	102.85	123.40	123.40	123.40	123.40	123.40	123.40	91200	112.54	107	76400	83.77
BODALCHEM	EQ	09-May-2024	74.75	74.95	75.40	71.55	71.95	71.80	73.04	513139	374.81	4148	310248	60.46
BOHRAIND	BE	09-May-2024	18.15	18.80	18.80	18.25	18.50	18.35	18.40	1742	0.32	25	-	-
BOMDYEING	EQ	09-May-2024	170.45	171.00	175.30	164.10	164.40	164.75	169.28	1555824	2633.75	18754	634809	40.80
BOROLTD	EQ	09-May-2024	350.35	350.15	351.60	342.00	345.00	344.40	345.88	45025	155.73	5963	24114	53.56
BORORENEW	EQ	09-May-2024	503.05	504.05	507.00	493.00	495.10	494.35	498.44	279092	1391.11	17806	119841	42.94
BOSCHLTD	EQ	09-May-2024	30047.60	29900.05	30439.65	29763.35	30010.00	29881.70	30033.63	25858	7766.09	11560	9258	35.80
BPCL	EQ	09-May-2024	620.30	625.00	625.00	590.05	592.25	592.15	604.39	9969424	60254.32	203261	3764797	37.76
BPL	EQ	09-May-2024	101.70	102.00	102.85	99.45	100.00	100.00	100.47	103502	103.99	2089	61978	59.88
BRIGADE	EQ	09-May-2024	1108.50	1109.90	1124.80	1045.65	1060.70	1052.20	1076.44	123178	1325.93	12947	43450	35.27
BRIGHT	SM	09-May-2024	8.75	8.80	8.80	8.55	8.55	8.55	8.70	93000	8.09	30	69000	74.19
BRITANNIA	EQ	09-May-2024	5228.40	5228.05	5248.00	5045.00	5082.00	5070.10	5121.76	379667	19445.64	62256	164619	43.36
BRNL	BE	09-May-2024	52.50	51.80	51.80	51.45	51.45	51.45	51.48	15466	7.96	243	-	-
BROOKS	BE	09-May-2024	103.00	104.90	104.90	100.95	100.95	100.95	101.35	9827	9.96	29	-	-
BSE	EQ	09-May-2024	2819.40	2791.00	2885.00	2700.00	2715.00	2710.15	2779.93	1156845	32159.50	88923	529024	45.73
BSE500IETF	EQ	09-May-2024	34.69	35.27	35.27	34.08	34.14	34.14	34.36	236118	81.14	1263	112892	47.81
BSHSL	EQ	09-May-2024	211.05	220.00	220.00	208.40	213.95	211.25	213.96	20581	44.04	598	11791	57.29
BSL	EQ	09-May-2024	179.40	178.75	181.85	175.10	180.00	179.55	178.08	3992	7.11	379	1971	49.37
BSLGOLDETF	EQ	09-May-2024	63.94	63.94	64.37	63.71	63.85	64.07	63.98	13865	8.87	262	8836	63.73
BSLNIFTY	EQ	09-May-2024	25.38	25.46	25.46	24.97	25.33	25.01	25.15	190151	47.82	3614	133090	69.99
BSLSENETFG	EQ	09-May-2024	72.17	72.11	72.11	71.04	71.08	71.05	71.47	2405	1.72	95	2306	95.88
BSOFT	EQ	09-May-2024	616.10	616.15	619.90	602.15	602.70	604.30	607.41	2581050	15677.59	63667	1175686	45.55
BTML	EQ	09-May-2024	17.35	17.40	18.65	17.35	18.35	18.40	18.16	5082431	923.18	3377	2993521	58.90
BURNPUR	EQ	09-May-2024	6.40	6.50	6.60	6.20	6.30	6.25	6.31	151796	9.58	574	62602	41.24
BUTTERFLY	EQ	09-May-2024	794.50	794.55	800.70	780.00	795.00	782.85	790.79	7019	55.51	1006	4781	68.12
BVCL	BE	09-May-2024	56.50	58.00	58.45	53.70	54.00	53.95	54.38	11862	6.45	98	-	-
BYKE	EQ	09-May-2024	76.25	76.50	76.50	72.30	73.20	73.15	74.00	91483	67.70	914	67309	73.58
CADSYS	ST	09-May-2024	375.75	394.50	394.50	385.00	394.50	394.50	394.06	28500	112.31	53	27500	96.49
CALSOFT	BE	09-May-2024	15.55	15.05	15.80	15.05	15.25	15.25	15.23	16091	2.45	96	-	-
CAMLINFINE	EQ	09-May-2024	100.35	100.00	101.60	98.00	98.30	98.60	99.58	351866	350.40	5447	163833	46.56
CAMPUS	EQ	09-May-2024	247.25	247.90	263.95	247.90	252.30	253.20	258.91	7019456	18173.99	103855	1698422	24.20
CAMS	EQ	09-May-2024	3137.55	3162.35	3284.95	3080.00	3107.00	3095.35	3195.93	521639	16671.21	59282	124556	23.88
CANARYS	SM	09-May-2024	52.65	54.00	54.00	50.50	51.90	51.80	52.48	200000	104.95	50	132000	66.00
CANBK	EQ	09-May-2024	557.70	563.00	568.00	542.00	545.25	545.50	557.00	13121161	73085.04	193216	4556541	34.73
CANFINHOME	EQ	09-May-2024	742.25	745.80	745.80	716.15	718.90	719.60	729.21	380606	2775.41	17950	161260	42.37
CANTABIL	EQ	09-May-2024	199.15	200.00	203.30	196.05	197.20	198.75	200.11	60921	121.91	4188	13896	22.81
CAPACITE	EQ	09-May-2024	290.80	290.00	290.90	272.35	276.00	275.05	281.01	849101	2386.04	20884	428389	50.45
CAPITALSFB	EQ	09-May-2024	384.40	383.95	383.95	370.00	371.25	374.25	374.99	130527	489.47	9384	36752	28.16
CAPLIPOINT	EQ	09-May-2024	1298.80	1301.65	1311.55	1265.00	1276.00	1272.40	1285.77	46328	595.67	6220	23606	50.95
CAPTRUST	EQ	09-May-2024	122.05	123.00	123.00	113.15	115.95	115.15	118.44	22371	26.50	764	11697	52.29
CARBORUNIV	EQ	09-May-2024	1498.85	1493.65	1498.75	1454.35	1460.10	1468.00	1472.11	118856	1749.69	11267	83631	70.36
CAREERP	EQ	09-May-2024	380.00	380.00	383.95	365.30	373.90	373.55	372.80	28804	107.38	1324	17022	59.10
CARERATING	EQ	09-May-2024	1141.10	1143.00	1143.80	1089.55	1102.30	1101.50	1117.26	27514	307.40	6339	15726	57.16
CARTRADE	EQ	09-May-2024	930.80	928.00	963.30	910.20	930.95	922.20	934.52	1522849	14231.33	78668	372700	24.47
CARYSIL	EQ	09-May-2024	894.65	889.10	894.70	844.00	868.00	852.60	868.42	122184	1061.07	12715	68082	55.72
CASTROLIND	EQ	09-May-2024	194.85	194.80	195.50	186.15	187.00	187.35	189.89	2523744	4792.33	46849	1568639	62.16
CBAZAAR	SM	09-May-2024	18.75	18.80	18.85	18.80	18.85	18.85	18.81	32000	6.02	4	32000	100.00
CCHHL	EQ	09-May-2024	14.95	15.00	15.15	14.65	14.75	14.85	14.82	50530	7.49	558	35850	70.95
CCL	EQ	09-May-2024	579.45	582.35	582.50	572.40	575.60	576.85	576.15	73398	422.88	8034	45420	61.88
CDSL	EQ	09-May-2024	2168.65	2169.00	2174.95	2060.00	2080.00	2072.00	2115.59	1420616	30054.47	80797	602027	42.38
CEATLTD	EQ	09-May-2024	2370.35	2371.90	2381.25	2280.00	2281.50	2289.20	2326.34	129156	3004.61	18583	70471	54.56
CELEBRITY	EQ	09-May-2024	18.80	18.80	19.30	18.55	18.85	18.80	18.98	162603	30.86	611	101367	62.34
CELLECOR	SM	09-May-2024	260.65	264.00	273.65	260.65	263.00	266.45	270.56	353400	956.15	304	163200	46.18
CELLO	EQ	09-May-2024	897.70	895.00	919.90	875.20	878.00	879.50	903.12	172948	1561.92	8537	108740	62.87
CELLPOINT	SM	09-May-2024	37.80	37.05	37.35	36.40	37.30	37.30	36.94	26400	9.75	22	15600	59.09
CENTENKA	EQ	09-May-2024	555.90	555.90	591.00	552.00	553.10	557.30	578.02	577046	3335.42	25952	198084	34.33
CENTEXT	BE	09-May-2024	18.30	18.25	18.25	18.00	18.00	18.00	18.13	17883	3.24	214	-	-
CENTRALBK	EQ	09-May-2024	62.15	62.15	62.80	60.15	60.50	60.45	61.36	8726840	5354.68	23094	2406594	27.58
CENTRUM	EQ	09-May-2024	40.65	40.70	41.05	37.70	38.00	38.00	39.39	2143759	844.51	6826	853663	39.82
CENTUM	EQ	09-May-2024	2004.30	2019.95	2024.55	1833.25	1890.00	1859.80	1908.11	42054	802.43	8088	22048	52.43
CENTURYPLY	EQ	09-May-2024	645.30	643.00	651.00	635.00	648.00	647.75	646.25	158323	1023.15	7256	132708	83.82
CENTURYTEX	EQ	09-May-2024	1981.85	1970.00	2031.85	1968.00	1995.20	2000.50	2001.78	1077482	21568.85	54358	270543	25.11
CERA	EQ	09-May-2024	6774.95	6774.95	6797.05	6730.00	6759.95	6743.10	6760.19	15438	1043.64	2910	11180	72.42
CEREBRAINT	BE	09-May-2024	7.40	7.50	7.55	7.15	7.15	7.20	7.30	76474	5.58	222	-	-
CESC	EQ	09-May-2024	143.50	144.00	144.25	137.85	140.30	140.05	141.00	6191220	8729.41	56164	2911315	47.02
CGCL	EQ	09-May-2024	233.25	232.00	232.00	218.85	221.75	221.50	226.68	764375	1732.72	21227	136679	17.88
CGPOWER	EQ	09-May-2024	581.95	583.90	584.45	575.00	577.65	582.30	580.85	2396291	13918.77	69349	1202168	50.17
CGRAPHICS	SM	09-May-2024	323.50	322.00	331.70	291.15	291.15	291.15	310.99	374400	1164.35	223	204800	54.70
CHALET	EQ	09-May-2024	868.45	867.00	874.10	822.25	830.50	829.35	848.95	132384	1123.88	13891	75929	57.36
CHAMBLFERT	EQ	09-May-2024	404.70	406.90	413.00	385.35	387.35	387.00	401.79	2636899	10594.75	40100	590731	22.40
CHAVDA	SM	09-May-2024	140.35	137.00	142.65	135.10	136.50	135.95	138.00	117000	161.46	110	82000	70.09
CHEMBOND	EQ	09-May-2024	574.00	576.15	581.45	542.10	550.00	548.55	557.28	32105	178.91	3644	14799	46.10
CHEMCON	EQ	09-May-2024	251.15	251.70	252.50	247.80	249.15	248.55	249.37	18792	46.86	1184	13184	70.16
CHEMFAB	EQ	09-May-2024	566.65	572.25	575.90	551.05	559.00	558.00	562.33	10614	59.69	828	6249	58.88
CHEMPLASTS	EQ	09-May-2024	483.05	483.05	487.10	454.00	462.00	457.45	467.49	86170	402.84	7381	42829	49.70
CHENNPETRO	EQ	09-May-2024	894.20	895.80	904.50	840.10	851.00	848.95	874.84	1124133	9834.32	39622	373496	33.23
CHEVIOT	EQ	09-May-2024	1288.90	1288.00	1292.75	1261.00	1264.10	1264.20	1276.99	3539	45.19	550	2628	74.26
CHOICEIN	EQ	09-May-2024	332.35	332.00	333.60	321.05	321.45	322.65	326.85	363976	1189.67	8541	160876	44.20
CHOLAFIN	EQ	09-May-2024	1263.95	1270.00	1273.95	1216.40	1224.00	1222.50	1233.00	1159750	14299.67	55239	629143	54.25
CHOLAHLDNG	EQ	09-May-2024	1091.30	1096.00	1123.85	1072.20	1078.20	1086.20	1086.13	78403	851.56	15664	45252	57.72
CIEINDIA	EQ	09-May-2024	484.85	484.95	488.55	478.65	483.00	482.60	483.89	394512	1909.00	15678	204702	51.89
CIGNITITEC	EQ	09-May-2024	1312.10	1312.50	1317.65	1294.00	1297.10	1297.45	1302.46	195273	2543.35	6307	142433	72.94
CINELINE	EQ	09-May-2024	123.50	125.95	125.95	118.10	120.40	119.75	120.36	62523	75.25	951	45857	73.34
CINEVISTA	BE	09-May-2024	18.60	19.25	19.25	17.75	18.10	18.10	18.16	18227	3.31	84	-	-
CIPLA	EQ	09-May-2024	1384.75	1387.85	1392.20	1353.00	1365.85	1358.80	1365.22	1152636	15736.06	121933	565450	49.06
CLEAN	EQ	09-May-2024	1293.70	1300.00	1303.45	1287.00	1290.15	1290.65	1292.30	49624	641.29	8012	28749	57.93
CLEDUCATE	EQ	09-May-2024	84.10	83.05	83.55	77.30	78.40	78.10	79.68	246415	196.35	2764	168790	68.50
CLOUD	SM	09-May-2024	42.00	42.00	42.30	41.00	41.45	41.20	41.52	153000	63.53	145	110000	71.90
CLSEL	EQ	09-May-2024	224.65	226.90	226.90	220.15	222.05	222.10	222.74	49561	110.39	3079	23640	47.70
CLSL	SM	09-May-2024	41.70	40.50	40.50	39.80	39.80	39.80	40.15	4000	1.61	2	4000	100.00
CMMIPL	ST	09-May-2024	2.35	2.35	2.35	2.30	2.30	2.30	2.31	183000	4.22	30	183000	100.00
CMNL	SM	09-May-2024	77.35	76.90	77.00	73.50	73.50	73.50	75.05	61500	46.16	38	55500	90.24
CMRSL	SM	09-May-2024	127.65	133.50	133.50	133.50	133.50	133.50	133.50	800	1.07	1	800	100.00
CMSINFO	EQ	09-May-2024	404.90	404.90	406.95	397.20	398.00	399.10	400.39	1063529	4258.23	30791	836405	78.64
COALINDIA	EQ	09-May-2024	464.45	465.35	467.70	441.35	444.00	443.50	449.82	15601338	70178.59	202870	5456139	34.97
COASTCORP	EQ	09-May-2024	244.35	246.80	246.80	235.25	237.50	237.05	241.07	14304	34.48	555	9513	66.51
COCHINSHIP	EQ	09-May-2024	1294.80	1299.60	1304.75	1220.00	1243.90	1234.70	1269.09	2073901	26319.71	77227	478871	23.09
COFFEEDAY	EQ	09-May-2024	59.35	59.70	60.35	57.50	58.10	58.25	58.96	2596331	1530.73	9390	1005710	38.74
COFORGE	EQ	09-May-2024	4409.55	4411.00	4423.85	4287.25	4304.10	4301.80	4347.28	863863	37554.56	78373	531646	61.54
COLPAL	EQ	09-May-2024	2824.75	2834.95	2841.05	2757.00	2761.00	2765.90	2794.37	262171	7326.03	30863	157078	59.91
COMMOIETF	EQ	09-May-2024	86.71	87.59	87.59	84.60	85.55	84.78	85.25	88158	75.15	1343	66248	75.15
COMPUSOFT	EQ	09-May-2024	34.45	34.75	35.60	33.60	34.50	34.00	34.76	242614	84.34	1998	114232	47.08
COMSYN	EQ	09-May-2024	71.85	71.20	71.20	67.10	70.45	69.40	69.71	8484	5.91	196	7188	84.72
CONCOR	EQ	09-May-2024	1019.05	1017.75	1027.00	987.95	990.00	990.60	1004.24	839141	8427.02	32596	296190	35.30
CONCORDBIO	EQ	09-May-2024	1553.20	1550.00	1567.35	1491.40	1498.00	1501.30	1518.79	30416	461.96	5944	16776	55.16
CONFIPET	EQ	09-May-2024	89.10	88.95	89.25	85.05	85.80	85.60	86.81	815172	707.64	7596	397760	48.79
CONS	EQ	09-May-2024	104.54	104.61	105.72	103.85	103.85	103.91	105.09	16981	17.84	169	16807	98.98
CONSOFINVT	EQ	09-May-2024	232.70	232.70	238.80	217.55	220.00	219.50	223.80	73713	164.97	3576	54049	73.32
CONSUMBEES	EQ	09-May-2024	114.37	114.64	115.00	112.94	115.00	113.52	113.82	60326	68.66	1061	35910	59.53
CONSUMIETF	EQ	09-May-2024	106.39	106.40	106.99	103.33	104.27	104.85	105.56	9327	9.85	179	6690	71.73
CONTROLPR	EQ	09-May-2024	916.10	916.10	923.05	885.05	901.50	893.65	903.24	13094	118.27	2957	6682	51.03
COOLCAPS	SM	09-May-2024	430.00	422.00	425.00	414.00	425.00	419.25	419.28	2000	8.39	8	1750	87.50
CORALFINAC	BE	09-May-2024	40.40	40.30	40.30	39.60	39.60	39.60	39.80	12123	4.83	92	-	-
CORDSCABLE	BE	09-May-2024	183.05	183.45	184.90	173.90	176.10	174.50	176.14	38593	67.98	511	-	-
COROMANDEL	EQ	09-May-2024	1211.85	1213.25	1216.05	1177.40	1184.00	1183.55	1193.89	321293	3835.89	12711	218227	67.92
COSMOFIRST	EQ	09-May-2024	615.45	618.00	618.00	572.00	579.70	578.50	590.34	55228	326.03	4309	28786	52.12
COUNCODOS	EQ	09-May-2024	6.25	6.30	6.30	5.95	6.00	5.95	6.11	122947	7.51	252	86071	70.01
CPSEETF	EQ	09-May-2024	86.29	86.29	86.89	83.48	84.69	83.76	85.40	8632835	7372.39	27429	6257672	72.49
CRAFTSMAN	EQ	09-May-2024	4307.50	4325.00	4379.75	4290.00	4310.00	4302.15	4324.51	16877	729.85	4667	9136	54.13
CRAYONS	SM	09-May-2024	138.95	138.95	140.50	135.60	135.60	135.60	138.15	17000	23.49	15	15000	88.24
CREATIVE	EQ	09-May-2024	761.20	768.85	768.85	752.35	758.00	758.85	758.69	5523	41.90	504	4047	73.28
CREATIVEYE	EQ	09-May-2024	5.60	5.65	5.85	5.55	5.85	5.85	5.78	31635	1.83	2138	29749	94.04
CREDITACC	EQ	09-May-2024	1428.65	1428.65	1449.50	1389.30	1423.95	1420.30	1425.98	323330	4610.61	23527	172046	53.21
CREST	EQ	09-May-2024	388.25	388.20	392.90	375.00	375.00	376.50	382.20	7439	28.43	528	4331	58.22
CRISIL	EQ	09-May-2024	4311.95	4337.05	4357.00	4271.15	4317.00	4302.40	4305.56	18626	801.95	6017	8679	46.60
CROMPTON	EQ	09-May-2024	340.00	341.70	345.20	334.25	335.00	335.80	341.00	7431822	25342.84	59520	4093223	55.08
CROWN	BE	09-May-2024	249.20	261.65	261.65	236.75	236.75	236.75	245.99	48233	118.65	479	-	-
CSBBANK	EQ	09-May-2024	353.70	356.00	362.70	352.15	356.85	355.30	357.95	219025	784.00	11941	92338	42.16
CSLFINANCE	EQ	09-May-2024	413.60	418.35	418.40	402.00	403.00	405.40	408.24	23156	94.53	2226	11096	47.92
CTE	BE	09-May-2024	95.05	93.15	93.15	93.15	93.15	93.15	93.15	2318	2.16	25	-	-
CUB	EQ	09-May-2024	153.20	152.55	153.85	144.75	146.95	145.90	149.16	2090764	3118.52	16682	727893	34.81
CUBEXTUB	BE	09-May-2024	106.40	104.30	104.30	104.30	104.30	104.30	104.30	2468	2.57	17	-	-
CUMMINSIND	EQ	09-May-2024	3444.55	3446.10	3451.65	3384.40	3397.00	3398.10	3413.11	257217	8779.09	34884	122831	47.75
CUPID	BE	09-May-2024	100.95	105.95	105.95	101.10	103.40	102.55	104.87	1127020	1181.94	7482	-	-
CYBERMEDIA	BE	09-May-2024	25.20	24.30	25.80	23.95	24.45	24.10	24.40	16543	4.04	151	-	-
CYBERTECH	EQ	09-May-2024	156.35	157.40	157.80	149.00	150.30	150.80	152.49	78904	120.32	2615	32897	41.69
CYIENT	EQ	09-May-2024	1792.55	1791.00	1829.95	1750.00	1756.95	1754.15	1783.63	258705	4614.33	30505	151097	58.41
CYIENTDLM	EQ	09-May-2024	677.10	677.00	682.05	661.00	672.00	670.30	676.42	135053	913.53	11248	74870	55.44
DABUR	EQ	09-May-2024	556.60	556.60	564.95	550.45	552.75	552.80	557.92	5305923	29602.91	64380	3254975	61.35
DALBHARAT	EQ	09-May-2024	1772.95	1774.00	1785.75	1715.55	1742.20	1728.25	1756.87	553335	9721.36	30207	344084	62.18
DALMIASUG	EQ	09-May-2024	388.85	389.90	390.00	372.95	376.25	376.30	380.92	31586	120.32	2905	15830	50.12
DAMODARIND	EQ	09-May-2024	52.20	53.55	53.55	49.40	49.40	49.85	50.59	30445	15.40	626	17320	56.89
DANGEE	EQ	09-May-2024	8.80	8.90	8.95	8.55	8.60	8.55	8.71	192116	16.74	642	112348	58.48
DATAMATICS	EQ	09-May-2024	566.15	556.60	575.00	551.65	554.80	554.30	564.72	113449	640.66	11215	41685	36.74
DATAPATTNS	EQ	09-May-2024	2796.35	2801.00	2934.00	2797.55	2839.95	2848.65	2895.63	842977	24409.49	78294	139600	16.56
DAVANGERE	EQ	09-May-2024	89.40	90.65	93.80	89.20	90.00	90.40	90.94	715986	651.15	1012	585004	81.71
DBCORP	BE	09-May-2024	264.85	262.95	267.50	255.00	265.00	260.85	262.04	45605	119.50	1305	-	-
DBL	EQ	09-May-2024	471.40	471.00	471.00	454.20	454.20	456.55	461.68	317115	1464.06	16420	163881	51.68
DBOL	EQ	09-May-2024	124.95	125.70	125.85	120.60	121.15	121.65	122.79	102945	126.41	2240	67445	65.52
DBREALTY	EQ	09-May-2024	204.35	205.40	206.85	191.00	194.80	193.00	198.87	3849678	7655.85	39435	1967523	51.11
DBSTOCKBRO	EQ	09-May-2024	60.75	62.00	63.50	58.50	58.50	58.60	60.69	27227	16.52	391	12406	45.57
DCAL	EQ	09-May-2024	207.50	207.00	209.45	196.35	198.00	197.50	201.44	443577	893.52	12609	251027	56.59
DCBBANK	EQ	09-May-2024	132.65	133.55	133.85	127.35	128.40	128.10	129.89	1478075	1919.82	15075	769166	52.04
DCG	SM	09-May-2024	94.55	95.75	96.00	88.00	88.60	88.65	91.72	92400	84.75	76	64800	70.13
DCI	BE	09-May-2024	214.80	214.95	215.80	204.30	206.60	209.10	209.01	4681	9.78	144	-	-
DCM	EQ	09-May-2024	74.20	75.40	76.95	71.70	72.10	72.35	73.70	33493	24.68	503	22549	67.32
DCMFINSERV	BE	09-May-2024	4.90	4.90	4.90	4.75	4.75	4.75	4.81	13418	0.65	70	-	-
DCMNVL	EQ	09-May-2024	205.55	205.50	208.45	194.85	196.00	196.90	199.27	43554	86.79	1995	22297	51.19
DCMSHRIRAM	EQ	09-May-2024	999.75	1004.65	1029.95	976.30	982.00	991.30	1008.82	161047	1624.67	13311	70790	43.96
DCMSRIND	EQ	09-May-2024	199.45	200.00	202.15	192.70	195.10	195.45	196.05	128535	252.00	9142	60993	47.45
DCW	EQ	09-May-2024	52.35	52.70	52.80	51.10	51.60	51.30	51.93	1273586	661.38	4874	544673	42.77
DCXINDIA	EQ	09-May-2024	313.60	315.50	315.50	303.35	306.00	306.75	308.67	348504	1075.73	13815	154605	44.36
DECCANCE	EQ	09-May-2024	615.10	615.20	618.40	602.25	613.95	611.10	611.06	6972	42.60	570	4067	58.33
DEEM	SM	09-May-2024	109.00	108.10	108.10	104.25	104.35	104.35	105.79	23000	24.33	23	21000	91.30
DEEPAKFERT	EQ	09-May-2024	555.20	555.95	557.95	537.10	539.60	539.75	545.70	304191	1659.97	15808	159149	52.32
DEEPAKNTR	EQ	09-May-2024	2504.00	2510.00	2525.00	2422.35	2425.30	2435.80	2452.77	211563	5189.16	17808	82874	39.17
DEEPENR	EQ	09-May-2024	184.65	184.70	185.40	177.50	178.40	178.30	180.34	30721	55.40	1908	16121	52.48
DEEPINDS	EQ	09-May-2024	300.75	300.05	303.80	288.00	291.50	291.60	296.23	191663	567.77	10508	76510	39.92
DELAPLEX	SM	09-May-2024	230.40	231.00	234.00	223.00	227.00	227.30	227.86	31800	72.46	47	22200	69.81
DELHIVERY	EQ	09-May-2024	453.50	450.75	453.25	440.45	444.10	444.60	447.85	456870	2046.08	26198	229560	50.25
DELPHIFX	EQ	09-May-2024	218.10	218.60	220.20	210.00	211.00	211.80	214.60	16819	36.09	893	11453	68.10
DELTACORP	EQ	09-May-2024	118.95	119.00	121.20	116.15	116.45	116.70	118.65	1636957	1942.20	14538	712837	43.55
DELTAMAGNT	EQ	09-May-2024	100.35	103.25	103.30	98.85	99.30	99.25	100.74	5433	5.47	168	2564	47.19
DEN	EQ	09-May-2024	49.25	49.15	50.60	48.00	48.60	48.65	49.22	1618967	796.78	6601	666486	41.17
DENEERS	SM	09-May-2024	222.75	210.00	214.00	210.00	214.00	214.00	213.00	2400	5.11	4	1200	50.00
DENORA	EQ	09-May-2024	1519.35	1520.00	1528.00	1483.00	1483.00	1493.60	1498.67	21516	322.45	3565	11098	51.58
DENTALKART	SM	09-May-2024	510.85	510.00	530.00	501.00	520.00	522.00	512.78	8750	44.87	35	6000	68.57
DESTINY	ST	09-May-2024	38.50	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
DEVIT	EQ	09-May-2024	106.40	107.00	114.70	105.65	110.00	110.05	110.50	42809	47.31	787	23471	54.83
DEVYANI	EQ	09-May-2024	162.30	162.30	163.45	160.15	161.50	161.40	161.64	1337611	2162.08	19964	828377	61.93
DHAMPURSUG	EQ	09-May-2024	221.35	222.35	222.95	218.20	219.10	219.70	219.74	154710	339.96	9292	77896	50.35
DHANBANK	BE	09-May-2024	42.25	42.50	42.60	41.30	41.45	41.50	41.72	342346	142.84	2600	-	-
DHANI	EQ	09-May-2024	48.50	48.60	49.10	45.10	45.75	45.45	46.92	7400871	3472.75	16765	2462722	33.28
DHANUKA	EQ	09-May-2024	1310.10	1320.40	1325.00	1261.15	1272.00	1270.85	1289.10	22373	288.41	4099	10895	48.70
DHARMAJ	EQ	09-May-2024	228.20	228.70	229.55	222.00	222.10	223.10	224.88	50102	112.67	1534	40603	81.04
DHRUV	BE	09-May-2024	110.55	110.75	113.70	105.05	105.05	105.05	108.89	30857	33.60	253	-	-
DHTL	SM	09-May-2024	221.00	228.90	228.90	209.95	209.95	210.20	213.51	11200	23.91	12	5600	50.00
DHUNINV	EQ	09-May-2024	1193.05	1218.00	1218.00	1149.75	1180.00	1158.45	1178.18	1695	19.97	323	1212	71.50
DIACABS	BE	09-May-2024	872.20	889.60	889.60	889.60	889.60	889.60	889.60	210	1.87	27	-	-
DIAMINESQ	EQ	09-May-2024	552.75	555.00	555.00	536.00	536.05	538.85	542.38	6129	33.24	1141	3085	50.33
DIAMONDYD	EQ	09-May-2024	888.50	888.50	896.00	878.60	885.00	884.05	884.74	19452	172.10	1415	14617	75.14
DICIND	EQ	09-May-2024	443.95	452.00	455.00	436.55	448.80	441.70	447.92	2743	12.29	277	1514	55.20
DIGIDRIVE	BE	09-May-2024	39.30	40.05	40.05	39.45	39.45	39.45	39.90	9891	3.95	57	-	-
DIGIKORE	SM	09-May-2024	484.00	473.00	475.00	456.00	470.50	463.60	464.92	27400	127.39	115	22200	81.02
DIGISPICE	EQ	09-May-2024	28.45	28.45	28.95	27.00	27.40	27.15	27.52	137400	37.81	776	92654	67.43
DIGJAMLMTD	BE	09-May-2024	86.25	86.25	88.75	86.25	86.25	86.25	86.27	955	0.82	23	-	-
DIL	EQ	09-May-2024	7.80	7.85	7.95	7.80	7.80	7.80	7.86	357036	28.05	974	228007	63.86
DISHTV	EQ	09-May-2024	16.65	16.65	16.85	15.50	15.80	15.70	16.10	38517651	6199.97	17560	18953868	49.21
DIVGIITTS	EQ	09-May-2024	808.75	815.65	868.70	803.10	823.00	811.80	840.09	126290	1060.95	13475	41945	33.21
DIVISLAB	EQ	09-May-2024	3927.35	3934.00	3949.05	3755.20	3791.00	3789.95	3802.87	626179	23812.77	78345	285859	45.65
DIVOPPBEES	EQ	09-May-2024	75.01	76.00	76.00	72.75	74.99	73.92	74.33	44819	33.31	1236	34576	77.15
DIXON	EQ	09-May-2024	8412.15	8438.70	8493.95	8232.10	8279.95	8268.60	8369.51	221828	18565.92	34191	85318	38.46
DJML	BE	09-May-2024	277.20	284.70	284.70	275.60	276.00	276.40	279.79	21069	58.95	132	-	-
DKEGL	SM	09-May-2024	65.00	65.00	65.00	65.00	65.00	65.00	65.00	1500	0.98	1	1500	100.00
DLF	EQ	09-May-2024	852.50	862.00	870.95	834.10	838.00	836.90	851.76	3748279	31926.30	88545	1088639	29.04
DLINKINDIA	EQ	09-May-2024	315.40	316.95	322.00	310.10	315.50	312.55	316.29	143889	455.10	8117	64368	44.73
DMART	EQ	09-May-2024	4806.75	4806.75	4895.60	4730.00	4776.70	4798.65	4810.72	618014	29730.93	43753	410388	66.40
DMCC	EQ	09-May-2024	324.10	326.95	328.70	303.00	306.00	306.65	315.21	65685	207.05	6000	30295	46.12
DNAMEDIA	BE	09-May-2024	4.20	4.10	4.40	4.10	4.35	4.25	4.30	70423	3.03	148	-	-
DODLA	EQ	09-May-2024	956.15	956.15	962.00	930.00	941.90	934.55	944.03	40684	384.07	7424	20463	50.30
DOLATALGO	EQ	09-May-2024	133.25	135.00	135.00	126.40	128.00	127.75	130.27	1317620	1716.42	14488	581865	44.16
DOLLAR	EQ	09-May-2024	583.90	582.45	588.45	566.10	569.75	570.40	582.09	97010	564.69	6923	61361	63.25
DOLLEX	SM	09-May-2024	43.90	44.00	46.25	42.50	43.30	43.30	43.88	28000	12.29	7	12000	42.86
DOLPHIN	BE	09-May-2024	582.60	611.70	611.70	611.70	611.70	611.70	611.70	1842	11.27	43	-	-
DOMS	EQ	09-May-2024	1795.60	1809.70	1834.95	1780.05	1793.00	1802.80	1810.07	192089	3476.94	11604	141193	73.50
DONEAR	EQ	09-May-2024	102.85	103.05	103.65	99.70	100.20	100.15	100.93	48776	49.23	767	28578	58.59
DPABHUSHAN	EQ	09-May-2024	1179.45	1189.65	1199.95	1073.30	1140.00	1112.10	1152.18	22966	264.61	3178	11219	48.85
DPSCLTD	EQ	09-May-2024	17.30	17.50	17.50	16.90	17.10	17.00	17.18	414186	71.14	1479	364619	88.03
DPWIRES	EQ	09-May-2024	481.45	484.75	488.00	453.95	464.00	460.95	470.34	44414	208.90	5119	25705	57.88
DRCSYSTEMS	EQ	09-May-2024	18.10	18.15	18.60	16.65	17.20	17.50	17.74	103368	18.33	690	78481	75.92
DREAMFOLKS	EQ	09-May-2024	518.10	518.30	522.55	501.00	510.50	513.10	510.55	158725	810.37	11003	90809	57.21
DREDGECORP	EQ	09-May-2024	767.00	770.65	772.00	728.65	730.50	731.05	740.93	52438	388.53	2392	32931	62.80
DRONE	SM	09-May-2024	289.55	304.00	304.00	275.10	275.10	290.45	298.03	573000	1707.72	317	301000	52.53
DRREDDY	EQ	09-May-2024	6056.35	6074.50	6074.50	5870.00	5889.00	5877.35	5940.35	506907	30112.04	81279	217462	42.90
DSSL	EQ	09-May-2024	1268.50	1293.85	1338.00	1210.00	1238.00	1224.40	1269.49	101118	1283.69	9569	43579	43.10
DTIL	EQ	09-May-2024	194.65	197.00	197.00	192.25	194.00	193.05	193.97	2770	5.37	145	2165	78.16
DUCOL	SM	09-May-2024	114.30	124.95	126.95	117.25	124.00	120.75	123.66	90400	111.79	97	58400	64.60
DUCON	BE	09-May-2024	6.80	6.80	6.80	6.70	6.70	6.70	6.73	141708	9.54	188	-	-
DUGLOBAL	SM	09-May-2024	80.20	81.55	83.90	76.35	78.70	78.60	80.30	65000	52.20	26	47500	73.08
DVL	EQ	09-May-2024	312.55	316.70	316.70	305.85	308.50	307.45	310.33	23421	72.68	876	16454	70.25
DWARKESH	EQ	09-May-2024	69.90	70.05	70.50	68.45	68.75	68.65	69.13	641950	443.79	8033	371833	57.92
DYCL	EQ	09-May-2024	427.80	425.00	432.25	420.00	425.00	423.60	426.05	31317	133.43	4160	14541	46.43
DYNAMATECH	EQ	09-May-2024	7723.45	7780.00	7818.45	7660.00	7716.45	7690.85	7714.33	6847	528.20	3119	3729	54.46
DYNAMIC	SM	09-May-2024	297.35	291.00	292.95	282.50	282.50	282.50	283.87	90000	255.48	77	53000	58.89
DYNPRO	EQ	09-May-2024	271.25	265.50	274.45	265.00	267.80	267.15	269.37	15349	41.35	1076	9389	61.17
E2E	BE	09-May-2024	1125.60	1124.00	1124.00	1072.00	1100.00	1107.50	1093.16	15789	172.60	761	-	-
EASEMYTRIP	EQ	09-May-2024	44.40	44.30	44.75	43.10	43.40	43.25	43.77	6475490	2834.40	26459	2922269	45.13
EBBETF0425	EQ	09-May-2024	1206.10	1206.00	1207.50	1206.00	1206.06	1206.67	1206.95	39616	478.15	73	37608	94.93
EBBETF0430	EQ	09-May-2024	1357.31	1360.00	1363.00	1355.22	1358.01	1360.05	1358.02	24048	326.58	302	14966	62.23
EBBETF0431	EQ	09-May-2024	1213.25	1213.26	1219.00	1213.26	1213.52	1216.77	1216.36	16743	203.65	104	13256	79.17
EBBETF0433	EQ	09-May-2024	1111.98	1111.01	1111.99	1108.13	1109.01	1111.20	1111.31	67592	751.15	117	67042	99.19
ECLERX	EQ	09-May-2024	2374.75	2374.75	2404.85	2320.45	2338.00	2333.70	2353.10	19137	450.31	4879	9994	52.22
EDELWEISS	EQ	09-May-2024	73.50	73.20	73.80	71.80	72.90	72.65	72.82	2069340	1506.92	12928	996790	48.17
EDUCOMP	BZ	09-May-2024	3.35	3.40	3.40	3.25	3.35	3.35	3.32	47712	1.58	63	-	-
EFACTOR	SM	09-May-2024	145.40	145.00	145.10	138.00	138.00	138.00	142.19	8800	12.51	11	8000	90.91
EFORCE	SM	09-May-2024	92.50	92.60	94.90	90.60	92.00	91.30	92.58	61200	56.66	47	49200	80.39
EGOLD	EQ	09-May-2024	72.70	72.70	73.30	72.70	73.20	73.20	73.20	7068	5.17	16	7065	99.96
EICHERMOT	EQ	09-May-2024	4600.10	4580.00	4708.00	4541.50	4552.20	4568.05	4618.18	980283	45271.21	117403	398152	40.62
EIDPARRY	EQ	09-May-2024	618.45	618.45	627.85	608.20	615.05	610.45	613.70	196557	1206.28	15376	127125	64.68
EIFFL	EQ	09-May-2024	133.75	131.85	137.70	131.85	132.75	133.25	133.27	22519	30.01	872	14311	63.55
EIHAHOTELS	EQ	09-May-2024	759.10	759.50	759.90	735.40	749.00	746.30	747.47	41171	307.74	4323	21690	52.68
EIHOTEL	EQ	09-May-2024	483.60	485.45	498.00	468.00	472.00	477.55	486.68	413234	2011.11	22551	216302	52.34
EIMCOELECO	BE	09-May-2024	2079.60	2080.00	2126.00	1975.65	1975.65	1975.65	2012.26	4128	83.07	249	-	-
EKC	EQ	09-May-2024	139.10	139.10	140.70	133.25	134.35	133.95	136.17	328609	447.47	7214	163351	49.71
ELDEHSG	EQ	09-May-2024	1013.60	1000.00	1033.45	948.60	962.00	966.05	988.51	10288	101.70	842	6726	65.38
ELECON	EQ	09-May-2024	1066.15	1069.00	1070.95	1001.00	1018.30	1009.30	1025.50	219917	2255.24	18645	134905	61.34
ELECTCAST	EQ	09-May-2024	180.05	180.00	180.85	169.00	170.60	171.50	173.76	1637013	2844.49	23767	963912	58.88
ELECTHERM	BE	09-May-2024	783.55	767.90	767.90	767.90	767.90	767.90	767.90	718	5.51	48	-	-
ELGIEQUIP	EQ	09-May-2024	644.95	644.95	658.00	624.15	625.50	627.85	643.46	105832	680.99	9944	41495	39.21
ELGIRUBCO	EQ	09-May-2024	60.60	61.15	64.85	58.65	60.00	59.05	62.34	335322	209.04	2940	188719	56.28
ELIN	EQ	09-May-2024	160.00	160.80	160.95	157.90	158.90	159.25	159.27	94880	151.11	4476	62612	65.99
EMAMILTD	EQ	09-May-2024	534.65	534.90	537.70	523.20	529.95	526.40	530.73	966786	5130.98	22039	708761	73.31
EMAMIPAP	EQ	09-May-2024	111.00	111.45	111.70	108.50	109.00	108.95	109.85	43338	47.61	742	24145	55.71
EMAMIREAL	EQ	09-May-2024	107.90	107.90	108.95	101.00	103.00	102.75	105.03	35396	37.18	506	21441	60.57
EMBASSY	RR	09-May-2024	349.83	349.83	354.75	349.83	353.45	352.84	352.78	600580	2118.74	11244	528694	88.03
EMIL	EQ	09-May-2024	212.35	214.65	214.80	210.05	212.45	212.15	212.07	178854	379.30	3720	115158	64.39
EMKAY	EQ	09-May-2024	156.45	157.60	158.45	148.10	148.20	149.20	151.41	57733	87.41	1576	33030	57.21
EMKAYTOOLS	SM	09-May-2024	715.00	699.00	724.00	655.10	724.00	724.00	715.00	6300	45.05	20	5700	90.48
EMMBI	EQ	09-May-2024	102.15	103.85	103.85	96.55	97.70	98.20	100.05	20959	20.97	660	10585	50.50
EMSLIMITED	EQ	09-May-2024	443.85	443.85	448.85	413.10	417.70	416.70	431.80	423837	1830.13	27777	171796	40.53
EMUDHRA	EQ	09-May-2024	726.95	726.75	729.75	706.70	712.85	710.40	717.68	60668	435.40	7058	33889	55.86
ENDURANCE	EQ	09-May-2024	1944.65	1940.00	1979.00	1935.05	1962.60	1956.00	1956.75	88611	1733.89	13151	64834	73.17
ENERGYDEV	EQ	09-May-2024	23.50	23.50	23.85	22.60	23.25	23.00	23.32	47026	10.97	453	29848	63.47
ENFUSE	SM	09-May-2024	118.15	118.20	119.85	116.25	116.25	116.60	117.35	14400	16.90	12	12000	83.33
ENGINERSIN	EQ	09-May-2024	226.25	226.40	228.45	212.00	214.00	213.55	218.94	5701005	12481.51	52912	2146930	37.66
ENIL	EQ	09-May-2024	246.75	245.30	247.35	238.00	238.95	239.20	242.11	54869	132.84	5261	28477	51.90
ENSER	SM	09-May-2024	71.65	74.00	81.95	74.00	75.05	75.45	77.31	152000	117.51	74	98000	64.47
ENTERO	EQ	09-May-2024	1076.85	1096.00	1096.00	1049.00	1049.10	1055.30	1059.70	21788	230.89	4147	10226	46.93
EPACK	EQ	09-May-2024	185.95	185.55	188.70	180.00	180.80	180.85	184.14	383552	706.26	9634	196214	51.16
EPIGRAL	EQ	09-May-2024	1294.05	1290.50	1315.00	1251.00	1260.00	1257.80	1280.52	53839	689.42	6696	23122	42.95
EPL	EQ	09-May-2024	189.85	189.30	193.95	188.50	191.20	190.95	190.62	849551	1619.42	18115	536973	63.21
EQUAL50ADD	EQ	09-May-2024	288.29	288.29	288.36	283.30	285.44	283.80	285.45	9573	27.33	328	7944	82.98
EQUIPPP	BE	09-May-2024	30.15	29.15	31.40	29.15	30.00	30.00	30.25	8133	2.46	49	-	-
EQUITASBNK	EQ	09-May-2024	94.25	94.25	94.65	92.50	92.75	92.85	93.61	1810628	1694.84	14368	1000541	55.26
ERIS	EQ	09-May-2024	873.35	872.00	876.00	840.00	856.50	848.10	858.41	63412	544.34	7632	34299	54.09
EROSMEDIA	EQ	09-May-2024	21.30	21.10	21.45	20.40	20.55	20.55	20.71	229251	47.47	1258	151588	66.12
ESABINDIA	EQ	09-May-2024	5221.20	5242.05	5253.15	5010.00	5075.00	5032.70	5114.75	4004	204.79	1631	1939	48.43
ESAFSFB	EQ	09-May-2024	59.90	56.50	57.40	55.50	56.40	56.15	56.57	3351054	1895.78	12222	1479317	44.14
ESCONET	SM	09-May-2024	213.50	217.80	217.80	202.85	202.85	204.10	208.48	78400	163.45	92	60000	76.53
ESCORTS	EQ	09-May-2024	3538.40	3540.00	3542.00	3410.35	3470.00	3445.35	3455.11	426484	14735.48	39366	116857	27.40
ESFL	SM	09-May-2024	155.55	157.00	157.00	149.00	151.00	151.10	153.05	17400	26.63	28	15000	86.21
ESG	EQ	09-May-2024	37.35	37.37	37.37	36.75	36.80	36.77	36.84	125746	46.32	306	100424	79.86
ESILVER	EQ	09-May-2024	82.90	82.91	84.40	82.91	84.39	84.39	84.32	13712	11.56	42	11959	87.22
ESSARSHPNG	EQ	09-May-2024	29.00	29.15	29.65	27.10	27.40	27.45	28.15	432387	121.70	2103	252975	58.51
ESSENTIA	BE	09-May-2024	4.20	4.15	4.15	4.15	4.15	4.15	4.15	190371	7.90	448	-	-
ESTER	EQ	09-May-2024	123.35	123.40	124.45	115.65	117.00	117.00	118.52	181414	215.02	4080	95958	52.89
ETHOSLTD	EQ	09-May-2024	2226.40	2226.40	2236.45	2166.00	2183.00	2171.55	2183.44	43731	954.84	4733	36761	84.06
EUROBOND	SM	09-May-2024	175.50	175.50	189.00	175.50	181.00	181.50	183.96	45000	82.78	27	37000	82.22
EUROTEXIND	BE	09-May-2024	13.85	13.85	13.85	13.85	13.85	13.85	13.85	130	0.02	3	-	-
EVEREADY	EQ	09-May-2024	338.40	339.35	341.40	331.00	337.00	337.20	336.99	132611	446.89	7270	61121	46.09
EVERESTIND	EQ	09-May-2024	1195.60	1191.10	1196.95	1155.00	1161.20	1161.05	1179.55	6279	74.06	1846	3396	54.09
EXCEL	EQ	09-May-2024	0.55	0.50	0.55	0.50	0.55	0.50	0.52	5098321	26.40	3140	3162229	62.02
EXCELINDUS	EQ	09-May-2024	970.40	970.40	985.65	950.00	954.60	954.95	964.78	12758	123.09	2122	7447	58.37
EXICOM	EQ	09-May-2024	277.65	278.70	280.00	257.80	263.00	260.70	264.38	1299966	3436.83	19219	675188	51.94
EXIDEIND	EQ	09-May-2024	460.25	461.00	461.40	445.35	449.50	448.80	452.48	3009772	13618.50	45982	1186391	39.42
EXPLEOSOL	EQ	09-May-2024	1329.00	1316.00	1329.95	1299.25	1300.00	1301.10	1309.00	12339	161.52	2315	6586	53.38
EXXARO	EQ	09-May-2024	97.25	98.50	98.50	94.65	95.70	95.20	95.98	47076	45.18	1010	26329	55.93
FACT	EQ	09-May-2024	677.20	680.50	689.15	647.00	651.75	651.70	666.25	187522	1249.36	14348	67954	36.24
FAIRCHEMOR	EQ	09-May-2024	1413.50	1407.25	1420.05	1380.75	1387.00	1393.95	1400.24	9395	131.55	2923	5842	62.18
FAZE3Q	EQ	09-May-2024	422.00	420.20	431.70	419.50	431.70	427.60	426.29	22955	97.86	1771	16327	71.13
FCL	EQ	09-May-2024	354.75	354.80	354.80	344.00	345.55	344.90	348.11	268007	932.96	12731	148122	55.27
FCONSUMER	EQ	09-May-2024	1.15	1.20	1.20	1.15	1.20	1.20	1.20	20643677	247.43	5402	11698012	56.67
FCSSOFT	EQ	09-May-2024	3.85	3.90	3.95	3.80	3.85	3.80	3.86	2855337	110.09	4637	2038137	71.38
FDC	EQ	09-May-2024	451.70	451.70	452.90	440.20	443.90	445.35	446.56	53443	238.65	4112	34714	64.96
FEDERALBNK	EQ	09-May-2024	157.25	158.00	160.15	156.35	157.50	157.05	158.11	8372049	13237.30	42062	2416097	28.86
FEDFINA	EQ	09-May-2024	126.00	125.40	125.90	124.20	125.10	124.95	124.97	856162	1069.98	4483	757751	88.51
FEL	BZ	09-May-2024	0.70	0.70	0.70	0.65	0.65	0.65	0.68	163012	1.11	81	-	-
FELDVR	BE	09-May-2024	5.00	4.75	5.25	4.75	4.95	4.95	5.17	6176	0.32	27	-	-
FELIX	SM	09-May-2024	375.00	376.00	376.00	356.25	356.25	356.75	361.10	8000	28.89	16	5000	62.50
FIBERWEB	EQ	09-May-2024	34.05	34.80	35.20	32.90	33.10	33.05	33.48	52892	17.71	451	35377	66.89
FIDEL	SM	09-May-2024	107.50	105.05	107.00	103.00	105.00	105.00	104.99	10000	10.50	10	7000	70.00
FIEMIND	EQ	09-May-2024	1150.50	1141.20	1159.75	1122.00	1122.50	1127.35	1143.37	26417	302.04	5018	12986	49.16
FILATEX	EQ	09-May-2024	57.40	57.50	58.45	54.80	55.30	55.05	56.36	1534374	864.85	5764	729045	47.51
FILATFASH	EQ	09-May-2024	12.40	12.75	12.95	11.90	12.25	12.45	12.23	1021681	124.99	2191	363987	35.63
FINCABLES	EQ	09-May-2024	1057.30	1051.05	1060.00	1007.10	1019.75	1014.50	1039.40	254152	2641.65	11171	192172	75.61
FINEORG	EQ	09-May-2024	4262.85	4278.00	4349.60	4200.00	4210.00	4215.60	4270.95	13385	571.67	4493	7176	53.61
FINIETF	EQ	09-May-2024	23.38	23.39	23.45	22.70	23.15	22.77	22.90	1107603	253.67	4892	1042213	94.10
FINOPB	EQ	09-May-2024	284.05	286.85	289.90	280.30	285.25	285.05	284.10	57493	163.34	3223	34978	60.84
FINPIPE	EQ	09-May-2024	279.10	279.00	279.00	266.55	267.65	268.40	272.49	993116	2706.13	20572	484046	48.74
FIVESTAR	EQ	09-May-2024	750.05	751.00	758.70	710.00	729.00	717.70	742.12	432037	3206.22	23323	281860	65.24
FLAIR	EQ	09-May-2024	285.05	285.05	286.75	279.70	282.00	282.80	283.76	73357	208.16	5896	43751	59.64
FLEXITUFF	BE	09-May-2024	34.55	34.55	35.90	34.00	35.00	34.90	34.69	3105	1.08	33	-	-
FLFL	BZ	09-May-2024	2.15	2.15	2.20	2.05	2.20	2.10	2.14	50512	1.08	60	-	-
FLUOROCHEM	EQ	09-May-2024	3306.70	3325.00	3333.00	3180.00	3195.00	3197.25	3228.02	97269	3139.86	12659	58770	60.42
FMCGIETF	EQ	09-May-2024	581.16	582.99	584.39	565.71	570.00	568.13	572.56	41739	238.98	1691	33120	79.35
FMGOETZE	EQ	09-May-2024	364.85	366.00	366.00	352.30	355.00	353.75	359.69	43504	156.48	4470	25500	58.62
FMNL	BE	09-May-2024	5.80	5.80	5.90	5.80	5.90	5.90	5.90	18326	1.08	24	-	-
FOCE	SM	09-May-2024	931.00	888.00	888.00	888.00	888.00	888.00	888.00	200	1.78	1	200	100.00
FOCUS	EQ	09-May-2024	153.80	158.00	159.40	150.55	153.00	152.35	154.59	112050	173.21	5104	39284	35.06
FONEBOX	SM	09-May-2024	180.00	167.60	174.30	165.00	170.00	171.15	168.38	29000	48.83	27	16000	55.17
FOODSIN	EQ	09-May-2024	149.00	151.50	151.50	142.60	144.00	144.00	146.22	308810	451.53	4743	196138	63.51
FORCEMOT	EQ	09-May-2024	9533.55	9450.00	9535.00	9050.00	9111.00	9095.00	9248.73	30360	2807.91	8912	17191	56.62
FORTIS	EQ	09-May-2024	462.75	462.05	465.20	447.10	451.50	452.10	453.68	1135963	5153.61	28630	865559	76.20
FOSECOIND	EQ	09-May-2024	3413.45	3425.00	3425.00	3341.70	3342.00	3362.85	3382.50	1245	42.11	494	550	44.18
FROG	SM	09-May-2024	197.40	200.60	203.00	194.05	197.00	196.95	199.67	78800	157.34	162	54800	69.54
FSC	BZ	09-May-2024	5.40	5.40	5.50	5.15	5.40	5.35	5.24	155529	8.15	188	-	-
FSL	EQ	09-May-2024	191.55	190.70	192.05	183.00	184.40	185.45	186.74	1731518	3233.37	27924	783532	45.25
FUSION	EQ	09-May-2024	484.90	489.75	497.90	468.20	473.00	470.10	476.70	194038	924.98	13372	109446	56.40
GABRIEL	EQ	09-May-2024	368.15	372.45	379.10	360.55	362.00	361.45	367.98	298632	1098.92	16890	118504	39.68
GAEL	EQ	09-May-2024	157.20	157.70	158.50	148.05	151.45	149.30	151.58	943010	1429.44	20110	492310	52.21
GAIL	EQ	09-May-2024	201.15	201.85	203.30	192.40	194.15	193.30	197.29	19166975	37815.16	98097	7286686	38.02
GALAXYSURF	EQ	09-May-2024	2500.15	2500.00	2527.95	2440.00	2440.00	2454.05	2494.58	13748	342.95	3086	7968	57.96
GALLANTT	BE	09-May-2024	284.60	284.50	289.90	270.40	270.40	270.40	278.97	90310	251.94	930	-	-
GANDHAR	EQ	09-May-2024	227.00	228.80	228.85	218.00	218.60	219.10	222.72	257108	572.64	8352	136489	53.09
GANDHITUBE	EQ	09-May-2024	819.55	819.55	829.05	800.00	802.00	806.60	813.60	3708	30.17	873	2238	60.36
GANECOS	EQ	09-May-2024	1050.25	1055.55	1065.35	1033.95	1059.95	1058.70	1043.86	58863	614.45	8613	39435	66.99
GANESHBE	EQ	09-May-2024	158.15	158.65	160.60	155.30	158.00	156.35	157.90	178983	282.61	5905	103473	57.81
GANESHHOUC	EQ	09-May-2024	774.30	776.95	785.00	737.55	751.50	748.20	754.17	31972	241.12	1752	23033	72.04
GANGAFORGE	BE	09-May-2024	8.00	8.00	8.00	7.85	7.85	7.85	7.90	90197	7.12	320	-	-
GANGESSECU	EQ	09-May-2024	162.75	163.15	163.15	151.15	155.75	155.00	158.39	34511	54.66	1082	14706	42.61
GARFIBRES	EQ	09-May-2024	3221.45	3215.95	3280.00	3152.35	3185.00	3194.65	3220.52	8058	259.51	3212	4179	51.86
GATECH	BE	09-May-2024	1.20	1.20	1.25	1.15	1.15	1.15	1.16	117449	1.36	76	-	-
GATECHDVR	BE	09-May-2024	2.95	2.95	2.95	2.95	2.95	2.95	2.95	9935	0.29	39	-	-
GATEWAY	EQ	09-May-2024	103.30	103.80	103.95	100.45	101.50	101.00	101.72	476389	484.58	6640	302759	63.55
GAYAHWS	BE	09-May-2024	1.10	1.15	1.15	1.10	1.15	1.15	1.15	52330	0.60	51	-	-
GAYAPROJ	BZ	09-May-2024	5.95	5.90	6.10	5.65	5.65	5.65	5.86	337110	19.75	186	-	-
GEECEE	EQ	09-May-2024	318.05	319.35	322.05	297.00	301.00	298.70	304.79	34733	105.86	2700	13059	37.60
GEEKAYWIRE	EQ	09-May-2024	98.60	99.40	101.50	96.50	98.00	97.25	98.22	79704	78.28	1882	51074	64.08
GENCON	EQ	09-May-2024	40.50	41.40	41.50	39.05	39.40	39.30	39.87	55249	22.03	415	34963	63.28
GENESYS	EQ	09-May-2024	546.60	546.00	547.90	530.00	535.00	534.80	539.58	92826	500.87	12326	51436	55.41
GENSOL	EQ	09-May-2024	902.65	920.00	920.00	860.00	881.00	871.55	884.65	107221	948.53	7186	72096	67.24
GENUSPAPER	EQ	09-May-2024	22.50	22.60	22.90	21.45	21.70	21.55	22.18	1121639	248.74	3848	460994	41.10
GENUSPOWER	EQ	09-May-2024	289.80	289.00	291.20	275.35	275.35	275.35	279.31	399455	1115.71	10166	277250	69.41
GEOJITFSL	EQ	09-May-2024	104.60	104.80	104.80	97.35	98.90	99.75	101.09	1474745	1490.87	13347	451647	30.63
GEPIL	EQ	09-May-2024	324.10	324.50	326.95	301.10	305.60	304.20	310.08	327896	1016.75	19306	172343	52.56
GESHIP	EQ	09-May-2024	993.80	993.80	999.50	951.00	967.00	969.10	982.88	343798	3379.14	38408	184486	53.66
GET&D	BE	09-May-2024	1044.50	1043.90	1059.00	998.00	1000.00	1007.70	1020.52	54045	551.54	5219	-	-
GFLLIMITED	EQ	09-May-2024	80.45	80.50	81.50	76.80	77.05	77.55	78.46	84380	66.20	1565	49481	58.64
GHCL	EQ	09-May-2024	494.85	494.00	498.15	475.00	477.00	477.10	484.52	165771	803.19	12004	107367	64.77
GHCLTEXTIL	EQ	09-May-2024	84.60	84.90	86.80	81.90	82.40	82.75	84.61	351172	297.12	2914	184330	52.49
GICHSGFIN	EQ	09-May-2024	210.70	211.70	211.95	203.90	204.10	204.75	207.66	155253	322.39	5136	86289	55.58
GICL	SM	09-May-2024	42.00	44.10	44.10	44.00	44.00	44.00	44.05	6000	2.64	2	6000	100.00
GICRE	EQ	09-May-2024	324.65	327.05	327.05	320.00	322.30	321.00	322.19	456557	1470.98	13610	207827	45.52
GILLANDERS	BE	09-May-2024	84.60	83.80	83.80	83.15	83.25	83.25	83.23	219	0.18	10	-	-
GILLETTE	EQ	09-May-2024	6967.90	6970.00	7110.00	6863.75	6897.50	6911.85	7021.17	50025	3512.34	13441	25181	50.34
GILT5YBEES	EQ	09-May-2024	55.55	55.59	55.64	55.44	55.53	55.54	55.59	183563	102.04	291	162222	88.37
GINNIFILA	EQ	09-May-2024	39.25	39.85	39.90	37.50	37.85	37.95	38.64	137596	53.17	800	82100	59.67
GIPCL	EQ	09-May-2024	180.10	179.95	181.15	170.60	174.50	172.25	175.22	287560	503.86	8641	163239	56.77
GKWLIMITED	BE	09-May-2024	2410.25	2361.00	2400.00	2290.00	2315.00	2307.50	2344.85	780	18.29	88	-	-
GLAND	EQ	09-May-2024	1716.85	1720.00	1722.95	1680.00	1694.00	1693.00	1702.37	66764	1136.57	14045	36976	55.38
GLAXO	EQ	09-May-2024	2013.95	2021.00	2032.05	1966.90	1987.10	1975.90	1997.93	87382	1745.83	10714	48883	55.94
GLENMARK	EQ	09-May-2024	1021.50	1015.20	1025.00	995.05	1001.15	999.65	1002.46	469357	4705.13	24171	226788	48.32
GLFL	BE	09-May-2024	8.05	8.00	8.00	7.90	7.90	7.90	7.90	2639	0.21	15	-	-
GLOBAL	BE	09-May-2024	262.55	257.00	268.00	249.45	249.45	250.35	257.40	30922	79.59	629	-	-
GLOBALPET	SM	09-May-2024	99.00	100.00	101.00	99.00	101.00	101.00	99.82	15000	14.97	10	10500	70.00
GLOBALVECT	BE	09-May-2024	199.40	195.45	195.45	195.45	195.45	195.45	195.45	2741	5.36	51	-	-
GLOBE	EQ	09-May-2024	3.35	3.20	3.25	3.20	3.25	3.20	3.20	4714812	150.90	2570	3946040	83.69
GLOBUSSPR	EQ	09-May-2024	774.70	778.00	778.50	770.00	775.00	774.05	775.08	61683	478.09	3324	46517	75.41
GLOSTERLTD	EQ	09-May-2024	818.05	847.30	853.40	815.05	852.10	828.60	834.22	1496	12.48	273	968	64.71
GLS	EQ	09-May-2024	840.40	845.95	845.95	823.55	832.00	833.35	835.01	72732	607.32	4354	39475	54.27
GMBREW	EQ	09-May-2024	768.35	762.00	762.00	741.10	747.10	747.85	748.54	67849	507.88	5909	34594	50.99
GMDCLTD	EQ	09-May-2024	400.70	401.05	409.75	382.00	387.30	385.90	396.52	1846081	7320.10	42662	752268	40.75
GMMPFAUDLR	EQ	09-May-2024	1347.85	1340.00	1358.00	1323.20	1333.00	1345.35	1337.50	73350	981.06	9266	41450	56.51
GMRINFRA	EQ	09-May-2024	80.60	80.70	81.65	78.10	78.55	78.55	80.05	20898249	16728.38	50068	6697309	32.05
GMRP&UI	EQ	09-May-2024	66.15	66.85	67.80	62.85	62.85	62.85	63.97	4421151	2828.32	9120	3202631	72.44
GNA	EQ	09-May-2024	411.80	412.60	421.20	401.05	402.10	403.45	407.88	47912	195.42	4855	28580	59.65
GNFC	EQ	09-May-2024	659.15	659.65	661.65	632.10	635.50	637.05	642.25	853921	5484.32	24625	412739	48.33
GOACARBON	EQ	09-May-2024	916.10	916.10	921.00	870.40	877.30	877.45	896.03	79182	709.49	8399	29859	37.71
GOCLCORP	EQ	09-May-2024	409.20	413.00	413.00	399.20	404.00	402.40	404.39	115412	466.71	6265	74378	64.45
GOCOLORS	EQ	09-May-2024	969.40	979.10	999.00	970.30	990.00	992.05	985.93	133938	1320.53	11368	105143	78.50
GODFRYPHLP	EQ	09-May-2024	3297.65	3297.65	3540.00	3251.00	3470.00	3448.75	3454.10	343895	11878.49	39782	60293	17.53
GODHA	EQ	09-May-2024	0.70	0.70	0.75	0.65	0.70	0.65	0.69	2863119	19.72	1749	2061947	72.02
GODREJAGRO	EQ	09-May-2024	585.35	592.00	592.05	551.60	554.00	554.90	574.10	729568	4188.47	28541	217507	29.81
GODREJCP	EQ	09-May-2024	1350.30	1342.00	1352.70	1320.40	1333.00	1330.90	1337.67	1053919	14097.98	55744	550671	52.25
GODREJIND	EQ	09-May-2024	864.05	860.00	867.15	830.00	834.25	838.60	841.95	208501	1755.47	13203	102491	49.16
GODREJPROP	EQ	09-May-2024	2813.35	2813.35	2852.60	2734.25	2755.15	2757.40	2793.64	640074	17881.34	47058	261797	40.90
GOENKA	BZ	09-May-2024	0.95	0.90	0.95	0.90	0.90	0.90	0.90	588886	5.32	92	-	-
GOKEX	EQ	09-May-2024	823.85	820.00	827.50	800.50	805.00	802.55	810.17	50971	412.95	7045	27798	54.54
GOKUL	BE	09-May-2024	41.65	41.65	42.65	40.40	40.70	40.80	41.30	64538	26.66	314	-	-
GOKULAGRO	EQ	09-May-2024	152.50	153.00	154.00	142.40	145.30	144.65	149.70	770194	1153.01	18274	268657	34.88
GOLD1	EQ	09-May-2024	60.80	60.80	61.08	60.66	60.80	60.82	60.82	170575	103.74	1205	142729	83.68
GOLDBEES	EQ	09-May-2024	60.50	60.86	60.87	60.21	60.40	60.42	60.51	2861844	1731.63	24147	2140075	74.78
GOLDCASE	EQ	09-May-2024	11.45	11.45	11.61	11.39	11.45	11.47	11.46	208134	23.85	895	160374	77.05
GOLDETF	EQ	09-May-2024	70.78	69.50	71.37	69.38	70.90	70.86	70.90	42174	29.90	578	32194	76.34
GOLDETFADD	EQ	09-May-2024	70.94	71.94	71.94	70.61	70.85	70.83	70.85	10443	7.40	77	9642	92.33
GOLDIAM	EQ	09-May-2024	164.70	164.60	165.95	159.10	161.90	160.25	161.88	179460	290.51	3425	97353	54.25
GOLDIETF	EQ	09-May-2024	62.44	62.50	62.58	62.16	62.35	62.38	62.39	876349	546.73	4977	815178	93.02
GOLDSHARE	EQ	09-May-2024	60.90	61.15	61.20	60.65	60.85	60.95	60.87	55145	33.57	529	36276	65.78
GOLDSTAR	SM	09-May-2024	12.60	12.20	12.60	11.90	12.45	12.45	12.28	90000	11.05	8	67500	75.00
GOLDTECH	EQ	09-May-2024	134.25	135.05	137.20	120.85	128.40	133.60	126.16	144513	182.31	1933	96407	66.71
GOODLUCK	EQ	09-May-2024	877.95	882.00	888.75	859.00	869.95	863.35	873.46	47675	416.42	5747	26603	55.80
GOPAL	EQ	09-May-2024	342.25	345.25	351.00	341.10	343.50	344.75	345.18	246728	851.67	5103	151857	61.55
GOYALALUM	BE	09-May-2024	8.50	8.45	8.45	8.35	8.35	8.35	8.38	71277	5.98	231	-	-
GOYALSALT	SM	09-May-2024	204.55	202.05	202.05	198.40	202.00	202.00	200.87	9600	19.28	16	7800	81.25
GPIL	EQ	09-May-2024	908.40	907.25	916.45	870.15	872.00	873.20	887.05	437935	3884.68	27375	229430	52.39
GPPL	EQ	09-May-2024	204.20	205.00	207.45	196.30	199.30	198.80	201.90	2464084	4975.03	34244	991862	40.25
GPTHEALTH	EQ	09-May-2024	167.25	169.00	169.55	162.95	163.90	163.50	165.23	251057	414.83	16910	56640	22.56
GPTINFRA	BE	09-May-2024	214.00	210.00	215.90	205.00	209.00	207.00	208.91	27410	57.26	583	-	-
GRANULES	EQ	09-May-2024	410.85	410.85	412.80	391.15	392.60	392.10	398.20	1022810	4072.79	22581	434244	42.46
GRAPHISAD	SM	09-May-2024	51.50	51.60	51.60	49.05	50.70	50.00	50.19	10800	5.42	9	8400	77.78
GRAPHITE	EQ	09-May-2024	595.50	596.05	601.85	556.00	566.95	562.15	578.06	2452517	14177.08	53974	1016512	41.45
GRASIM	EQ	09-May-2024	2377.35	2375.45	2393.40	2345.05	2358.00	2353.70	2359.05	557056	13141.21	68640	218470	39.22
GRASIMPP	E1	09-May-2024	1116.25	1134.00	1134.00	1073.00	1073.00	1082.80	1085.46	32809	356.13	275	32209	98.17
GRAVITA	EQ	09-May-2024	915.40	926.65	926.65	905.00	905.00	911.35	915.15	216004	1976.76	13045	155635	72.05
GRCL	SM	09-May-2024	330.00	330.00	346.50	330.00	345.00	344.55	340.29	12500	42.54	24	11000	88.00
GREAVESCOT	EQ	09-May-2024	134.65	133.00	135.25	130.50	131.00	131.35	132.94	1457082	1937.08	14500	668094	45.85
GREENCHEF	SM	09-May-2024	83.50	83.50	84.00	81.50	82.50	82.50	82.79	15200	12.58	18	12800	84.21
GREENLAM	EQ	09-May-2024	558.00	560.80	560.80	519.60	523.80	528.25	539.27	44152	238.10	5161	22374	50.67
GREENPANEL	EQ	09-May-2024	297.10	297.50	298.90	292.05	295.00	293.75	294.77	309253	911.58	10922	231051	74.71
GREENPLY	EQ	09-May-2024	249.85	249.55	251.00	238.25	239.95	240.25	243.30	125580	305.53	6983	62956	50.13
GREENPOWER	BE	09-May-2024	20.00	20.20	20.20	19.50	19.60	19.55	19.73	1550219	305.92	7992	-	-
GRETEX	ST	09-May-2024	90.85	95.35	95.35	95.35	95.35	95.35	95.35	3000	2.86	1	3000	100.00
GRINDWELL	EQ	09-May-2024	2159.40	2159.00	2239.65	2149.90	2166.00	2160.55	2173.48	52374	1138.34	7582	16057	30.66
GRINFRA	EQ	09-May-2024	1346.85	1352.25	1355.00	1293.70	1303.15	1312.90	1319.96	62492	824.87	6679	38774	62.05
GRMOVER	EQ	09-May-2024	141.45	141.95	142.85	134.00	136.70	135.60	137.60	53564	73.71	1666	30657	57.23
GROBTEA	EQ	09-May-2024	964.25	958.10	962.45	907.00	918.10	926.20	944.57	374	3.53	92	253	67.65
GRPLTD	EQ	09-May-2024	6534.85	6534.85	6950.00	6534.85	6950.00	6758.05	6713.96	4887	328.11	1679	3024	61.88
GRSE	EQ	09-May-2024	929.95	933.00	939.80	881.00	900.00	900.65	918.28	782695	7187.37	36416	227012	29.00
GRWRHITECH	EQ	09-May-2024	1579.65	1579.65	1587.30	1513.25	1569.00	1570.25	1553.30	51488	799.77	9195	27398	53.21
GSEC10YEAR	EQ	09-May-2024	25.78	25.76	25.94	25.76	25.85	25.85	25.82	1326	0.34	14	663	50.00
GSEC5IETF	EQ	09-May-2024	55.75	55.90	55.90	55.40	55.40	55.46	55.48	492	0.27	15	449	91.26
GSFC	EQ	09-May-2024	228.60	229.50	230.95	216.10	218.90	217.70	222.64	2198963	4895.68	35298	1083850	49.29
GSLSU	EQ	09-May-2024	211.40	211.60	215.05	210.00	210.10	210.30	211.51	35388	74.85	865	19983	56.47
GSPL	EQ	09-May-2024	293.65	297.00	297.00	288.90	291.45	290.80	291.26	1655765	4822.53	31940	825031	49.83
GSS	EQ	09-May-2024	125.45	125.05	131.70	120.95	124.90	122.00	124.37	151470	188.39	1278	55396	36.57
GSTL	SM	09-May-2024	44.10	45.00	46.30	45.00	45.20	45.20	45.81	22000	10.08	18	15000	68.18
GTECJAINX	BE	09-May-2024	75.30	73.85	73.85	73.80	73.80	73.80	73.81	414	0.31	14	-	-
GTL	BE	09-May-2024	9.60	9.60	9.60	9.55	9.55	9.55	9.58	93196	8.93	274	-	-
GTLINFRA	EQ	09-May-2024	1.60	1.65	1.65	1.55	1.60	1.55	1.60	60575374	970.20	15440	41538628	68.57
GTPL	EQ	09-May-2024	173.95	172.95	176.65	171.00	173.00	173.25	173.29	92059	159.52	3468	70357	76.43
GUFICBIO	EQ	09-May-2024	315.90	316.85	321.20	313.60	320.65	318.90	318.58	129878	413.76	8390	86468	66.58
GUJALKALI	EQ	09-May-2024	780.45	780.00	783.25	763.95	776.50	774.45	772.49	236890	1829.95	9037	195885	82.69
GUJAPOLLO	EQ	09-May-2024	273.15	274.75	276.05	265.05	269.90	268.45	269.81	2669	7.20	205	1673	62.68
GUJGASLTD	EQ	09-May-2024	546.25	549.00	551.30	530.00	532.90	531.95	538.76	1180977	6362.67	28003	441451	37.38
GUJRAFFIA	EQ	09-May-2024	41.55	40.55	41.65	39.75	40.40	40.60	40.77	5001	2.04	86	3204	64.07
GULFOILLUB	EQ	09-May-2024	960.90	963.00	966.40	912.55	916.00	925.85	940.34	53920	507.03	9706	24487	45.41
GULFPETRO	EQ	09-May-2024	65.10	65.20	65.70	61.50	61.80	61.90	62.77	116927	73.39	1796	68535	58.61
GULPOLY	EQ	09-May-2024	203.95	204.60	208.10	192.55	195.50	195.95	199.11	195721	389.71	6823	106579	54.45
GVKPIL	BE	09-May-2024	10.45	10.55	10.60	10.10	10.15	10.15	10.34	1215946	125.68	4161	-	-
GVPTECH	EQ	09-May-2024	11.45	11.70	11.70	10.90	10.90	10.90	11.04	125026	13.81	415	116901	93.50
HAL	EQ	09-May-2024	3856.50	3895.80	3954.00	3820.45	3845.85	3846.65	3879.02	2335375	90589.71	140785	746455	31.96
HAPPSTMNDS	EQ	09-May-2024	822.05	830.25	830.25	806.35	809.00	810.25	817.44	356222	2911.90	22210	138825	38.97
HAPPYFORGE	EQ	09-May-2024	946.35	950.00	958.00	940.00	949.00	949.00	949.07	111106	1054.48	6577	94659	85.20
HARDWYN	EQ	09-May-2024	29.15	29.30	30.60	29.25	29.85	29.75	30.04	525783	157.96	2483	210543	40.04
HARIOMPIPE	EQ	09-May-2024	573.90	582.50	582.50	541.20	550.00	552.15	560.08	62877	352.16	4913	35490	56.44
HARRMALAYA	EQ	09-May-2024	179.70	177.25	186.00	173.35	173.80	174.30	179.90	39894	71.77	1135	26533	66.51
HARSHA	EQ	09-May-2024	421.50	421.00	426.70	404.80	404.80	406.95	413.61	58439	241.71	6352	29165	49.91
HATHWAY	EQ	09-May-2024	21.15	21.30	21.30	20.20	20.60	20.45	20.82	5822951	1212.47	7729	1896690	32.57
HATSUN	EQ	09-May-2024	1072.00	1082.45	1082.45	1035.00	1035.00	1043.65	1054.86	11780	124.26	1759	6654	56.49
HAVELLS	EQ	09-May-2024	1691.15	1692.00	1705.00	1665.75	1668.35	1673.55	1684.02	1304325	21965.11	41693	802565	61.53
HAVISHA	EQ	09-May-2024	2.40	2.35	2.50	2.35	2.35	2.35	2.38	97975	2.34	331	71478	72.96
HBLPOWER	EQ	09-May-2024	520.45	523.00	527.40	495.00	497.00	498.50	508.30	814664	4140.95	34406	392246	48.15
HBSL	EQ	09-May-2024	87.80	89.60	89.60	86.10	86.10	86.95	88.78	6287	5.58	223	4037	64.21
HCC	EQ	09-May-2024	35.15	35.00	35.25	33.60	33.75	33.75	34.28	9293401	3185.35	17008	5496749	59.15
HCG	EQ	09-May-2024	367.60	369.45	370.20	359.65	361.10	361.25	364.89	95419	348.17	4394	53737	56.32
HCL-INSYS	BE	09-May-2024	17.65	17.65	18.50	17.05	17.60	17.45	17.74	206690	36.67	935	-	-
HCLTECH	EQ	09-May-2024	1313.65	1315.00	1339.00	1314.50	1319.00	1320.05	1325.65	5653762	74948.93	280796	3803371	67.27
HDFCAMC	EQ	09-May-2024	3715.75	3729.90	3738.45	3601.90	3615.00	3616.40	3664.95	217795	7982.08	23075	107275	49.26
HDFCBANK	EQ	09-May-2024	1482.65	1474.95	1486.75	1445.30	1450.80	1447.50	1461.55	23140639	338211.49	669580	17883266	77.28
HDFCBSE500	EQ	09-May-2024	33.05	33.19	33.64	32.73	32.90	32.81	32.95	71067	23.42	486	45045	63.38
HDFCGOLD	EQ	09-May-2024	62.34	62.38	62.48	62.10	62.15	62.16	62.28	375889	234.12	1765	321888	85.63
HDFCGROWTH	EQ	09-May-2024	109.37	109.37	109.37	107.79	108.33	108.23	108.07	5717	6.18	93	4549	79.57
HDFCLIFE	EQ	09-May-2024	550.45	551.05	551.90	538.00	540.00	539.55	542.78	13570152	73656.30	243547	9318879	68.67
HDFCLIQUID	EQ	09-May-2024	1000.00	1000.01	1000.01	1000.00	1000.01	1000.01	1000.00	129	1.29	8	104	80.62
HDFCLOWVOL	EQ	09-May-2024	18.04	18.07	18.07	17.69	17.76	17.77	17.84	13958	2.49	179	12445	89.16
HDFCMID150	EQ	09-May-2024	18.64	18.89	18.89	18.23	18.54	18.33	18.42	234124	43.13	2468	192182	82.09
HDFCMOMENT	EQ	09-May-2024	32.67	33.32	33.32	32.01	32.54	32.05	32.35	191982	62.11	2214	126018	65.64
HDFCNEXT50	EQ	09-May-2024	65.30	66.46	66.46	63.52	64.40	63.89	64.20	51372	32.98	543	42506	82.74
HDFCNIF100	EQ	09-May-2024	23.50	23.53	23.53	23.03	23.20	23.11	23.23	68241	15.86	479	40086	58.74
HDFCNIFBAN	EQ	09-May-2024	48.58	48.57	48.80	48.02	48.14	48.10	48.35	48072	23.24	236	39870	82.94
HDFCNIFIT	EQ	09-May-2024	34.15	34.31	34.31	33.63	33.94	33.83	33.85	25834	8.75	321	17766	68.77
HDFCNIFTY	EQ	09-May-2024	245.13	245.00	245.00	240.51	241.37	241.06	242.19	151392	366.66	2926	129004	85.21
HDFCPSUBK	EQ	09-May-2024	71.44	72.00	72.31	70.53	72.20	70.89	71.25	16135	11.50	177	11264	69.81
HDFCPVTBAN	EQ	09-May-2024	24.04	24.27	24.30	23.66	24.30	23.70	23.85	80114	19.11	454	72325	90.28
HDFCQUAL	EQ	09-May-2024	53.01	53.00	53.00	52.05	52.29	52.17	52.19	54556	28.48	58	49438	90.62
HDFCSENSEX	EQ	09-May-2024	81.17	81.97	82.00	80.00	81.90	80.65	80.58	38139	30.73	537	29057	76.19
HDFCSILVER	EQ	09-May-2024	79.75	80.49	80.78	80.13	80.46	80.49	80.51	143264	115.34	668	104758	73.12
HDFCSML250	EQ	09-May-2024	154.78	156.21	156.21	150.50	152.00	151.21	152.15	574769	874.49	14040	491575	85.53
HDFCVALUE	EQ	09-May-2024	126.71	126.49	126.49	124.50	125.19	124.96	125.15	14650	18.33	142	11700	79.86
HDIL	BZ	09-May-2024	4.35	4.35	4.45	4.30	4.35	4.30	4.35	151529	6.59	222	-	-
HEADSUP	BE	09-May-2024	13.75	14.10	14.40	13.50	13.90	13.65	13.99	45448	6.36	157	-	-
HEALTHADD	EQ	09-May-2024	119.13	118.50	118.61	116.49	118.27	118.27	117.61	714	0.84	30	456	63.87
HEALTHIETF	EQ	09-May-2024	120.89	120.88	122.00	118.13	122.00	118.34	119.20	38985	46.47	741	30383	77.94
HEALTHY	EQ	09-May-2024	12.10	12.10	12.13	11.88	11.96	11.91	11.97	288783	34.58	2994	218413	75.63
HECPROJECT	EQ	09-May-2024	84.65	85.25	86.00	80.45	82.10	80.75	83.31	8150	6.79	157	4992	61.25
HEG	EQ	09-May-2024	2402.50	2409.00	2433.40	2360.75	2383.00	2377.70	2397.98	303725	7283.27	27059	129249	42.55
HEIDELBERG	EQ	09-May-2024	196.15	196.40	197.15	192.60	192.95	193.40	194.80	74790	145.69	3437	49116	65.67
HEMIPROP	EQ	09-May-2024	198.10	198.20	199.55	192.25	194.60	193.55	196.35	466740	916.43	12524	227106	48.66
HERANBA	EQ	09-May-2024	315.00	315.00	315.00	306.75	309.80	308.35	309.77	22971	71.16	1941	12349	53.76
HERCULES	EQ	09-May-2024	491.65	493.70	495.30	467.70	468.00	470.65	481.83	48288	232.67	5495	22949	47.53
HERITGFOOD	EQ	09-May-2024	359.40	364.45	364.45	335.05	342.50	339.80	350.31	1236707	4332.36	35115	471401	38.12
HEROMOTOCO	EQ	09-May-2024	4613.90	4655.00	4922.00	4633.85	4761.00	4764.90	4815.58	3589872	172873.31	250396	823868	22.95
HESTERBIO	EQ	09-May-2024	1682.95	1689.95	1703.95	1616.05	1685.00	1659.65	1667.21	10208	170.19	1503	6094	59.70
HEUBACHIND	EQ	09-May-2024	392.30	389.90	397.40	378.00	381.50	383.00	388.49	113645	441.50	6414	69924	61.53
HEXATRADEX	EQ	09-May-2024	148.85	148.25	151.25	146.90	148.00	149.20	149.38	10649	15.91	959	4716	44.29
HFCL	EQ	09-May-2024	96.65	96.90	97.35	92.50	93.40	93.20	94.81	9654703	9154.07	32361	3523136	36.49
HGINFRA	EQ	09-May-2024	1185.55	1219.95	1227.00	1125.05	1144.95	1141.80	1169.57	728429	8519.46	50408	203417	27.93
HGS	EQ	09-May-2024	848.30	850.00	851.10	824.60	827.90	827.05	835.20	8665	72.37	1287	5499	63.46
HIGREEN	SM	09-May-2024	189.70	189.00	222.00	189.00	200.00	195.85	203.30	120800	245.58	130	71200	58.94
HIKAL	EQ	09-May-2024	293.10	297.00	297.00	285.10	287.00	286.60	290.15	126957	368.37	5453	54520	42.94
HIL	EQ	09-May-2024	2526.40	2525.00	2528.00	2450.00	2477.70	2466.75	2474.92	15080	373.22	3568	9578	63.51
HILTON	EQ	09-May-2024	112.75	113.15	114.50	108.55	109.35	111.60	111.72	93893	104.90	905	23613	25.15
HIMATSEIDE	EQ	09-May-2024	134.50	133.70	134.95	125.10	128.80	128.00	130.65	191659	250.40	4404	101199	52.80
HINDALCO	EQ	09-May-2024	633.50	634.00	637.75	615.00	619.30	619.40	625.15	6588118	41185.85	151281	3303061	50.14
HINDCOMPOS	EQ	09-May-2024	417.95	413.65	421.70	408.00	408.00	409.40	414.52	2816	11.67	253	1770	62.86
HINDCON	BE	09-May-2024	56.15	55.05	55.05	55.05	55.05	55.05	55.05	7432	4.09	91	-	-
HINDCOPPER	EQ	09-May-2024	369.95	371.00	373.10	355.00	359.30	357.55	363.00	5815664	21111.12	58535	1928320	33.16
HINDMOTORS	EQ	09-May-2024	46.30	48.40	48.60	44.55	44.80	46.50	47.60	10918117	5196.83	20011	5052582	46.28
HINDOILEXP	EQ	09-May-2024	196.85	197.65	198.05	187.00	188.40	187.90	191.69	919918	1763.37	15134	405571	44.09
HINDPETRO	EQ	09-May-2024	523.20	527.90	528.00	496.95	501.85	501.00	508.72	11179224	56870.59	137728	3627210	32.45
HINDUNILVR	EQ	09-May-2024	2341.05	2340.60	2362.10	2319.45	2321.00	2325.65	2332.54	1558987	36364.02	172871	801347	51.40
HINDWAREAP	EQ	09-May-2024	347.40	347.45	351.40	339.20	341.95	346.80	341.89	370211	1265.72	16044	318592	86.06
HINDZINC	EQ	09-May-2024	471.85	472.80	486.80	451.30	458.00	456.15	470.62	3884464	18280.91	82236	1066666	27.46
HIRECT	EQ	09-May-2024	674.30	675.00	684.90	648.00	650.10	656.30	666.98	11116	74.14	830	5630	50.65
HISARMETAL	EQ	09-May-2024	208.10	206.05	208.00	191.00	197.00	194.60	197.97	22292	44.13	1087	13384	60.04
HITECH	EQ	09-May-2024	127.85	127.90	128.65	121.25	123.15	122.40	124.63	359408	447.93	5340	212224	59.05
HITECHCORP	EQ	09-May-2024	214.80	213.80	220.10	201.00	205.25	205.45	211.59	8862	18.75	535	4310	48.63
HITECHGEAR	BE	09-May-2024	1017.85	1012.00	1028.00	966.95	968.00	971.55	986.11	13973	137.79	693	-	-
HLEGLAS	EQ	09-May-2024	436.20	440.55	440.55	427.00	432.00	429.05	432.33	36171	156.38	3954	19698	54.46
HLVLTD	BE	09-May-2024	27.05	27.40	27.70	25.80	26.45	26.15	26.67	288933	77.07	1286	-	-
HMAAGRO	EQ	09-May-2024	58.50	59.95	59.95	55.90	56.95	56.40	57.73	543629	313.82	3234	333348	61.32
HMT	BZ	09-May-2024	55.15	56.45	56.45	52.40	53.30	52.85	53.84	15421	8.30	152	-	-
HMVL	EQ	09-May-2024	101.35	104.70	104.70	97.80	98.60	98.35	100.45	85666	86.05	1718	40264	47.00
HNDFDS	EQ	09-May-2024	502.65	502.00	504.95	493.75	496.00	495.00	496.77	18880	93.79	2722	11154	59.08
HNGSNGBEES	EQ	09-May-2024	287.85	289.84	299.00	287.85	296.00	295.94	294.29	368436	1084.28	4217	295369	80.17
HOLMARC	SM	09-May-2024	100.85	103.00	103.00	102.00	102.00	102.00	102.50	3000	3.08	2	1500	50.00
HOMEFIRST	EQ	09-May-2024	891.85	896.25	899.00	845.80	848.10	849.15	868.41	368175	3197.26	22367	200735	54.52
HOMESFY	ST	09-May-2024	799.95	770.00	770.00	759.95	759.95	759.95	761.99	2100	16.00	7	1800	85.71
HONASA	EQ	09-May-2024	430.45	430.00	431.75	422.95	428.00	428.35	429.12	370086	1588.10	11763	267053	72.16
HONAUT	EQ	09-May-2024	43934.80	44000.00	44382.00	43000.20	43005.00	43255.30	43514.19	2268	986.90	1492	940	41.45
HONDAPOWER	EQ	09-May-2024	2333.20	2349.80	2425.00	2311.70	2326.10	2322.10	2379.05	9658	229.77	2642	3421	35.42
HOVS	BE	09-May-2024	60.35	61.20	62.00	59.20	59.70	59.70	60.60	4169	2.53	55	-	-
HPAL	EQ	09-May-2024	100.55	100.55	101.50	97.90	98.65	98.40	99.19	169527	168.16	3038	92891	54.79
HPIL	EQ	09-May-2024	155.30	155.15	156.10	148.15	149.05	149.20	150.68	2303	3.47	275	1354	58.79
HPL	EQ	09-May-2024	412.30	413.00	413.80	392.55	396.00	397.55	400.81	375455	1504.87	13187	191001	50.87
HRHNEXT	SM	09-May-2024	34.45	36.20	38.00	35.60	36.20	36.00	36.76	45000	16.54	15	36000	80.00
HSCL	EQ	09-May-2024	357.10	357.00	359.90	340.30	348.90	349.05	347.47	565340	1964.40	12519	401436	71.01
HTMEDIA	EQ	09-May-2024	29.15	29.10	29.10	26.80	27.10	27.05	27.68	1537567	425.59	5177	692839	45.06
HUBTOWN	BE	09-May-2024	134.10	134.10	135.50	130.00	130.70	130.85	131.11	89465	117.30	293	-	-
HUDCO	EQ	09-May-2024	223.75	223.75	229.80	212.20	216.00	214.30	221.30	18266065	40423.32	100751	5449849	29.84
HUHTAMAKI	EQ	09-May-2024	304.60	305.95	305.95	297.00	299.00	298.20	300.53	48708	146.38	2937	32351	66.42
HYBRIDFIN	EQ	09-May-2024	8.95	8.80	9.30	8.65	8.90	8.95	8.84	6437	0.57	41	4339	67.41
IBLFL	SM	09-May-2024	56.90	58.35	58.75	55.40	56.95	56.00	57.41	38000	21.82	19	30000	78.95
IBREALEST	EQ	09-May-2024	121.50	121.50	123.40	117.60	118.30	118.30	120.17	9730606	11692.90	37415	3078006	31.63
IBULHSGFIN	EQ	09-May-2024	160.85	161.40	162.05	151.10	152.75	152.50	156.44	6879184	10762.12	48654	3372131	49.02
IBULPP	E1	09-May-2024	65.45	65.15	65.90	58.10	58.95	58.95	60.99	2084776	1271.55	10018	1588141	76.18
ICDSLTD	BE	09-May-2024	37.00	37.00	37.00	37.00	37.00	37.00	37.00	29	0.01	4	-	-
ICEMAKE	EQ	09-May-2024	489.65	490.00	493.00	476.00	481.10	481.00	484.30	23913	115.81	2146	19133	80.01
ICICIB22	EQ	09-May-2024	105.77	106.89	106.89	102.20	103.20	102.44	103.30	2071220	2139.67	12533	1811581	87.46
ICICIBANK	EQ	09-May-2024	1123.00	1120.55	1128.85	1110.00	1113.75	1115.70	1116.17	12229853	136505.63	340525	8044806	65.78
ICICIGI	EQ	09-May-2024	1722.50	1727.60	1731.00	1644.85	1660.00	1651.55	1683.47	548189	9228.57	34087	304508	55.55
ICICIPRULI	EQ	09-May-2024	587.00	588.00	588.00	567.85	578.00	578.25	576.87	1306379	7536.14	39026	439000	33.60
ICIL	EQ	09-May-2024	380.15	380.45	384.80	370.10	371.90	376.75	378.66	214548	812.42	12280	130565	60.86
ICRA	EQ	09-May-2024	5102.85	5115.25	5228.95	5099.55	5100.00	5104.80	5163.35	6386	329.73	2282	3781	59.21
IDBI	EQ	09-May-2024	85.80	86.00	86.35	83.00	83.40	83.45	84.74	4678866	3965.02	20158	1949492	41.67
IDEA	EQ	09-May-2024	12.70	12.75	13.00	12.60	12.70	12.65	12.74	643889725	82023.28	185648	228278384	35.45
IDEAFORGE	EQ	09-May-2024	686.55	687.00	690.00	666.05	667.00	670.30	678.14	199499	1352.88	14001	110006	55.14
IDFC	EQ	09-May-2024	113.70	113.70	114.20	110.95	111.15	111.25	112.48	6007401	6757.33	43933	3016908	50.22
IDFCFIRSTB	EQ	09-May-2024	76.95	77.05	77.45	75.55	75.65	75.85	76.51	31954655	24449.08	145983	12961200	40.56
IDFNIFTYET	EQ	09-May-2024	240.19	239.80	242.00	237.06	242.00	237.64	238.22	519	1.24	29	519	100.00
IEL	EQ	09-May-2024	13.15	13.35	13.35	12.50	12.60	12.60	12.85	271382	34.88	1073	203589	75.02
IEX	EQ	09-May-2024	147.50	148.25	149.30	142.10	143.00	142.80	144.94	8013843	11614.95	48349	3507687	43.77
IFBAGRO	EQ	09-May-2024	460.10	463.20	463.20	448.15	455.00	450.80	451.25	2735	12.34	253	1819	66.51
IFBIND	EQ	09-May-2024	1461.35	1461.35	1487.80	1366.95	1403.00	1392.60	1431.18	45542	651.79	7564	22175	48.69
IFCI	EQ	09-May-2024	52.40	52.80	54.15	50.20	50.60	50.55	52.53	29365396	15424.66	56839	9114606	31.04
IFGLEXPOR	EQ	09-May-2024	663.30	667.00	667.00	640.00	645.15	643.90	647.94	4911	31.82	702	3409	69.42
IGARASHI	EQ	09-May-2024	521.15	525.05	527.50	487.00	492.00	489.25	498.91	46005	229.52	4691	23776	51.68
IGL	EQ	09-May-2024	451.20	451.20	467.00	437.60	440.00	440.00	449.99	4715296	21218.54	61862	1137448	24.12
IGPL	EQ	09-May-2024	520.30	520.00	524.45	492.25	500.90	497.30	507.48	47597	241.55	4848	26101	54.84
IIFL	EQ	09-May-2024	389.75	390.90	395.00	372.00	374.00	376.40	382.53	693624	2653.35	22503	318376	45.90
IIFLSEC	EQ	09-May-2024	139.80	139.00	139.90	132.60	136.00	133.80	135.69	521699	707.87	8746	277624	53.22
IITL	EQ	09-May-2024	158.05	150.15	159.90	150.15	150.15	150.15	150.77	17762	26.78	239	13457	75.76
IKIO	EQ	09-May-2024	288.95	288.95	290.45	283.00	284.90	283.90	285.63	169693	484.70	12048	98442	58.01
IL&FSENGG	BZ	09-May-2024	29.70	29.00	30.85	28.25	28.25	28.25	29.03	45764	13.28	147	-	-
IL&FSTRANS	BZ	09-May-2024	4.50	4.60	4.65	4.45	4.50	4.45	4.52	32729	1.48	87	-	-
IMAGICAA	EQ	09-May-2024	79.35	79.70	80.35	76.25	76.95	77.00	78.01	1311956	1023.46	6760	636347	48.50
IMFA	EQ	09-May-2024	706.10	702.05	710.05	660.10	666.00	663.00	678.20	193558	1312.72	12564	95708	49.45
IMPAL	EQ	09-May-2024	1000.05	1006.95	1006.95	985.00	994.40	990.30	995.89	2838	28.26	394	2225	78.40
IMPEXFERRO	BE	09-May-2024	3.25	3.20	3.20	3.20	3.20	3.20	3.20	8388	0.27	30	-	-
INCREDIBLE	EQ	09-May-2024	38.90	40.65	40.65	38.30	38.30	38.65	39.49	7507	2.96	163	4095	54.55
INDBANK	EQ	09-May-2024	49.35	49.30	49.50	47.40	47.85	47.60	48.13	110361	53.11	1240	55309	50.12
INDHOTEL	EQ	09-May-2024	563.55	564.90	568.55	549.40	550.95	550.65	557.53	2103481	11727.49	59203	938409	44.61
INDIACEM	EQ	09-May-2024	211.00	211.00	211.15	202.00	202.55	202.85	206.02	1603129	3302.77	15872	564805	35.23
INDIAGLYCO	EQ	09-May-2024	785.85	785.00	789.75	762.20	769.70	768.00	772.17	39780	307.17	4988	24594	61.83
INDIAMART	EQ	09-May-2024	2717.60	2730.00	2755.00	2635.05	2651.00	2645.00	2688.44	159480	4287.52	18990	40617	25.47
INDIANB	EQ	09-May-2024	532.70	536.00	537.50	514.00	514.85	517.20	523.23	1283279	6714.49	51018	521082	40.61
INDIANCARD	EQ	09-May-2024	269.75	272.65	275.00	256.10	260.00	258.75	264.01	8721	23.02	620	5902	67.68
INDIANHUME	EQ	09-May-2024	264.30	265.00	267.30	250.50	253.20	253.65	259.51	49623	128.77	3945	23924	48.21
INDIASHLTR	EQ	09-May-2024	575.85	600.00	628.55	578.65	580.25	590.75	603.79	525057	3170.23	43735	211928	40.36
INDIFRA	SM	09-May-2024	36.55	39.65	39.65	38.45	38.45	38.45	38.79	30000	11.64	3	30000	100.00
INDIGO	EQ	09-May-2024	4075.65	4094.95	4124.35	4028.90	4045.00	4045.35	4075.00	795242	32406.09	61596	385475	48.47
INDIGOPNTS	EQ	09-May-2024	1388.85	1388.85	1394.65	1362.90	1378.10	1374.75	1383.20	194828	2694.87	6058	181439	93.13
INDIGRID	IV	09-May-2024	136.28	136.79	136.79	134.30	134.92	134.75	134.78	5937248	8002.13	2435	5772371	97.22
INDNIPPON	EQ	09-May-2024	662.95	662.95	662.95	632.20	635.00	638.60	642.76	13608	87.47	2230	7564	55.58
INDOAMIN	EQ	09-May-2024	135.70	136.50	136.95	128.10	132.00	129.65	132.20	88290	116.72	2794	37651	42.64
INDOBORAX	EQ	09-May-2024	173.35	173.95	177.95	168.05	168.50	168.45	171.92	43930	75.52	2606	23140	52.67
INDOCO	EQ	09-May-2024	334.15	335.50	336.35	326.80	329.00	328.65	330.98	34606	114.54	2234	21957	63.45
INDORAMA	EQ	09-May-2024	42.90	43.00	43.50	41.00	41.55	41.60	42.44	199728	84.77	1084	64662	32.38
INDOSTAR	EQ	09-May-2024	231.10	232.00	234.70	220.00	224.25	224.00	226.64	111679	253.10	2235	74813	66.99
INDOTECH	BE	09-May-2024	1426.35	1430.35	1484.00	1355.05	1386.90	1381.70	1407.71	35739	503.10	1260	-	-
INDOTHAI	EQ	09-May-2024	314.20	310.00	319.75	300.55	309.90	309.85	311.45	12378	38.55	828	6036	48.76
INDOWIND	EQ	09-May-2024	22.50	22.90	22.90	21.40	21.40	21.60	21.91	214662	47.04	1206	157900	73.56
INDRAMEDCO	EQ	09-May-2024	246.00	246.00	246.00	238.75	243.70	240.55	242.39	300718	728.91	13161	216311	71.93
INDSWFTLAB	EQ	09-May-2024	109.50	110.90	110.90	103.70	105.80	105.50	106.20	465080	493.89	5810	290707	62.51
INDSWFTLTD	BE	09-May-2024	23.00	22.55	22.55	22.55	22.55	22.55	22.55	1210	0.27	30	-	-
INDTERRAIN	EQ	09-May-2024	70.90	71.95	71.95	70.00	70.00	70.10	70.40	41103	28.94	486	24942	60.68
INDUSINDBK	EQ	09-May-2024	1442.50	1445.50	1456.60	1393.45	1403.65	1401.45	1414.58	3272042	46285.76	140103	1783646	54.51
INDUSTOWER	EQ	09-May-2024	337.30	338.30	341.35	325.85	328.75	327.85	332.87	6656525	22157.47	73843	2991831	44.95
INFIBEAM	EQ	09-May-2024	32.35	32.50	32.95	31.05	31.60	31.30	31.81	16017591	5094.79	29014	6240398	38.96
INFINIUM	SM	09-May-2024	225.00	228.00	228.00	219.90	220.00	219.95	221.55	2500	5.54	5	2000	80.00
INFOBEAN	EQ	09-May-2024	425.50	427.70	434.95	396.75	409.95	403.65	421.17	126412	532.41	13139	23223	18.37
INFOLLION	SM	09-May-2024	210.90	212.00	212.00	205.00	205.00	205.00	207.23	20000	41.45	25	13600	68.00
INFRABEES	EQ	09-May-2024	872.32	872.33	872.33	850.00	859.00	855.11	856.94	37750	323.50	2760	28002	74.18
INFRAIETF	EQ	09-May-2024	85.97	85.53	86.56	83.70	84.31	83.87	84.51	143064	120.90	2886	125101	87.44
INFY	EQ	09-May-2024	1427.30	1427.55	1449.95	1424.85	1434.15	1439.55	1439.59	6088406	87648.18	296655	3174592	52.14
INGERRAND	EQ	09-May-2024	4395.55	4439.50	4470.05	4260.00	4275.55	4304.45	4380.14	27207	1191.70	7613	10101	37.13
INM	SM	09-May-2024	284.00	285.00	285.00	282.00	282.40	282.40	283.13	3600	10.19	6	3600	100.00
INNOVACAP	EQ	09-May-2024	461.95	461.10	465.00	451.65	453.00	452.35	456.35	18587	84.82	2685	11496	61.85
INNOVANA	SM	09-May-2024	601.00	605.00	617.65	605.00	605.00	605.00	607.17	3600	21.86	17	3600	100.00
INNOVATIVE	SM	09-May-2024	6.50	6.35	6.45	6.30	6.30	6.35	6.36	15000	0.95	5	12000	80.00
INOXGREEN	EQ	09-May-2024	123.95	124.25	125.70	117.75	119.00	118.95	121.21	1157163	1402.62	12890	710745	61.42
INOXINDIA	EQ	09-May-2024	1365.25	1365.00	1380.00	1304.90	1311.00	1312.00	1328.04	374285	4970.66	30945	163062	43.57
INOXWIND	EQ	09-May-2024	560.10	562.00	568.65	554.00	555.00	555.25	559.97	972898	5447.91	25696	652615	67.08
INSECTICID	EQ	09-May-2024	555.05	555.05	564.45	551.90	562.50	561.35	560.09	15444	86.50	1361	9027	58.45
INSPIRE	SM	09-May-2024	42.40	42.30	42.30	42.30	42.30	42.30	42.30	2000	0.85	1	2000	100.00
INTELLECT	EQ	09-May-2024	1041.85	1049.90	1073.50	1019.65	1026.00	1024.80	1054.49	913568	9633.46	40198	204272	22.36
INTENTECH	BE	09-May-2024	119.90	117.30	120.70	114.00	116.50	115.80	117.32	30566	35.86	217	-	-
INTLCONV	EQ	09-May-2024	86.30	87.60	87.70	82.00	84.00	83.05	84.52	173830	146.92	2713	105828	60.88
INVENTURE	BE	09-May-2024	2.10	2.15	2.15	2.10	2.10	2.10	2.13	272097	5.80	164	-	-
IOB	EQ	09-May-2024	63.40	63.70	64.20	60.65	61.25	61.15	62.51	19825867	12392.78	46007	4117769	20.77
IOC	EQ	09-May-2024	163.15	163.00	163.00	156.05	157.20	156.60	159.14	27225782	43326.49	164526	12316852	45.24
IOLCP	EQ	09-May-2024	380.50	380.50	384.50	369.55	370.75	372.30	376.79	109816	413.78	5831	56534	51.48
IONEXCHANG	EQ	09-May-2024	528.10	532.05	540.00	508.10	518.90	518.05	523.17	204493	1069.84	18322	122762	60.03
IPCALAB	EQ	09-May-2024	1316.45	1316.45	1335.00	1280.00	1284.55	1284.25	1303.86	117602	1533.37	11600	30940	26.31
IPL	EQ	09-May-2024	212.20	213.00	215.65	207.00	210.70	208.75	210.81	307363	647.97	5592	177562	57.77
IRB	EQ	09-May-2024	67.85	68.10	69.45	65.00	65.90	65.60	67.26	19907026	13390.28	58040	7988071	40.13
IRBINVIT	IV	09-May-2024	66.67	67.00	67.00	66.50	66.80	66.78	66.75	985848	658.07	1671	947952	96.16
IRCON	EQ	09-May-2024	238.50	236.10	238.60	225.00	227.90	226.25	231.04	6647815	15359.39	81541	3068154	46.15
IRCTC	EQ	09-May-2024	1007.45	1009.00	1013.45	982.70	987.00	986.10	995.22	1962409	19530.20	53475	753687	38.41
IREDA	EQ	09-May-2024	170.90	171.45	171.95	163.75	165.60	164.80	167.67	12181730	20425.55	103461	5529428	45.39
IRFC	EQ	09-May-2024	152.25	152.00	152.90	146.15	147.75	147.05	149.72	21064246	31537.81	150148	7517868	35.69
IRIS	EQ	09-May-2024	175.45	180.00	192.95	172.85	190.00	190.80	187.30	744736	1394.86	9897	206231	27.69
IRISDOREME	EQ	09-May-2024	78.65	79.00	79.70	77.70	78.05	78.35	78.23	83866	65.61	406	28838	34.39
IRMENERGY	EQ	09-May-2024	566.45	562.05	575.00	532.40	564.95	550.35	552.34	109836	606.67	8344	48719	44.36
ISEC	EQ	09-May-2024	734.20	735.80	738.50	723.00	723.95	725.50	729.07	461955	3367.98	9376	287078	62.14
ISFT	EQ	09-May-2024	125.55	126.80	129.70	123.80	124.95	124.40	126.57	48948	61.95	1225	27485	56.15
ISGEC	EQ	09-May-2024	1008.75	1013.85	1015.00	963.00	970.00	969.60	980.93	82604	810.29	8248	47501	57.50
ISHAN	SM	09-May-2024	2.40	2.30	2.30	2.30	2.30	2.30	2.30	144000	3.31	3	144000	100.00
ISMTLTD	EQ	09-May-2024	100.50	100.80	101.75	96.30	97.00	96.65	98.68	471963	465.72	4095	240235	50.90
IT	EQ	09-May-2024	35.20	35.16	35.44	34.89	35.12	35.04	35.08	46201	16.21	529	27889	60.36
ITALIANE	SM	09-May-2024	34.25	33.25	34.45	33.25	33.35	33.35	33.55	14000	4.70	7	10000	71.43
ITBEES	EQ	09-May-2024	35.41	35.51	35.51	35.07	35.29	35.23	35.30	4705455	1661.11	20369	2644339	56.20
ITC	EQ	09-May-2024	441.00	440.05	441.50	423.35	427.10	425.10	429.30	23412609	100509.41	326895	15005961	64.09
ITDC	EQ	09-May-2024	631.95	634.95	635.90	602.20	609.65	606.65	617.28	24300	150.00	2445	14731	60.62
ITDCEM	EQ	09-May-2024	379.25	381.95	382.90	356.85	365.10	363.45	370.11	531610	1967.55	16619	290464	54.64
ITETF	EQ	09-May-2024	33.80	33.98	33.98	33.40	33.77	33.58	33.54	44599	14.96	554	22652	50.79
ITETFADD	EQ	09-May-2024	33.73	33.25	33.84	33.25	33.30	33.51	33.55	16014	5.37	215	8729	54.51
ITI	EQ	09-May-2024	288.55	289.30	290.85	272.95	277.30	277.30	282.46	822420	2323.01	20139	212642	25.86
ITIETF	EQ	09-May-2024	35.26	35.16	35.42	34.95	35.14	35.17	35.20	287446	101.19	1710	158218	55.04
IVC	EQ	09-May-2024	11.70	11.80	11.95	10.70	11.05	10.90	11.30	716448	80.98	2665	474257	66.20
IVP	BE	09-May-2024	162.00	164.60	164.60	159.55	159.55	159.55	160.81	1228	1.97	24	-	-
IVZINGOLD	EQ	09-May-2024	6322.45	6319.95	6358.90	6308.85	6330.00	6331.80	6329.03	172	10.89	35	134	77.91
IVZINNIFTY	EQ	09-May-2024	2508.57	2508.57	2538.00	2444.09	2538.00	2475.15	2467.70	544	13.42	15	541	99.45
IWEL	BE	09-May-2024	6693.60	6675.50	6900.00	6358.95	6365.00	6366.60	6522.44	8848	577.11	1260	-	-
IZMO	EQ	09-May-2024	311.05	315.90	333.00	301.10	312.15	309.30	315.73	70829	223.63	3118	33203	46.88
J&KBANK	EQ	09-May-2024	132.45	132.95	133.35	127.50	128.30	128.30	130.23	2813665	3664.29	21371	1424674	50.63
JAGRAN	EQ	09-May-2024	97.75	97.95	98.85	94.10	95.25	94.70	95.66	280869	268.69	4207	194430	69.22
JAGSNPHARM	EQ	09-May-2024	335.95	335.95	335.95	321.25	321.25	324.95	329.93	13384	44.16	1213	8613	64.35
JAIBALAJI	BE	09-May-2024	975.10	973.90	980.00	926.35	926.35	927.20	957.10	120649	1154.73	3099	-	-
JAICORPLTD	EQ	09-May-2024	304.20	304.50	306.55	287.05	289.00	289.40	296.70	318005	943.53	5352	167224	52.59
JAINAM	SM	09-May-2024	151.00	148.05	148.05	147.05	147.05	147.40	147.65	5000	7.38	5	5000	100.00
JAIPURKURT	BE	09-May-2024	48.00	48.00	48.00	47.00	47.40	47.40	47.19	1622	0.77	24	-	-
JALAN	SM	09-May-2024	3.85	3.95	4.00	3.70	3.75	3.75	3.78	24000	0.91	8	9000	37.50
JAMNAAUTO	EQ	09-May-2024	134.85	134.60	134.60	125.20	127.50	127.00	129.84	3632750	4716.78	26121	1334657	36.74
JASH	EQ	09-May-2024	2142.65	2170.00	2199.00	2122.55	2139.00	2154.30	2164.32	70337	1522.31	11759	33706	47.92
JAYAGROGN	EQ	09-May-2024	239.30	239.90	241.20	234.10	234.10	235.10	236.60	24440	57.82	706	17118	70.04
JAYBARMARU	EQ	09-May-2024	112.85	112.85	114.40	109.20	110.40	110.10	110.57	162997	180.22	3919	90006	55.22
JAYNECOIND	EQ	09-May-2024	50.10	50.65	50.75	48.60	48.60	48.80	49.57	187986	93.18	1060	117316	62.41
JAYSREETEA	EQ	09-May-2024	103.45	103.70	104.20	100.10	101.00	100.50	101.97	31241	31.86	642	17719	56.72
JBCHEPHARM	EQ	09-May-2024	1798.50	1792.00	1797.55	1761.80	1765.05	1765.45	1771.92	130731	2316.45	4733	114646	87.70
JBMA	EQ	09-May-2024	1874.60	1895.00	1895.00	1790.00	1804.00	1802.60	1836.90	116233	2135.09	15592	53761	46.25
JCHAC	EQ	09-May-2024	1239.55	1242.00	1249.60	1165.35	1171.75	1179.20	1203.96	50170	604.03	5391	27478	54.77
JETAIRWAYS	BZ	09-May-2024	46.45	47.30	47.30	44.65	46.90	46.00	46.27	55366	25.62	398	-	-
JETFREIGHT	EQ	09-May-2024	13.55	13.75	13.75	13.05	13.10	13.15	13.36	73434	9.81	633	54520	74.24
JGCHEM	EQ	09-May-2024	257.50	243.95	248.95	229.00	230.30	233.80	240.35	557678	1340.38	10105	314472	56.39
JHS	BE	09-May-2024	16.95	16.65	16.65	16.65	16.65	16.65	16.65	17086	2.84	72	-	-
JINDALPHOT	EQ	09-May-2024	630.55	630.55	638.20	620.00	630.00	623.35	626.62	11260	70.56	619	9099	80.81
JINDALPOLY	EQ	09-May-2024	545.25	546.00	546.05	505.00	517.00	513.10	523.42	59571	311.81	5201	25317	42.50
JINDALSAW	EQ	09-May-2024	532.05	542.00	546.85	519.20	525.00	522.15	532.34	1683199	8960.29	47466	928500	55.16
JINDALSTEL	EQ	09-May-2024	943.60	945.05	947.95	916.10	923.40	921.30	933.29	1097509	10242.94	39337	393908	35.89
JINDRILL	EQ	09-May-2024	785.45	785.05	808.95	741.25	747.50	749.65	780.22	91148	711.15	9355	32858	36.05
JINDWORLD	EQ	09-May-2024	335.50	333.35	348.65	320.75	324.00	324.05	334.04	96077	320.94	7155	25215	26.24
JIOFIN	EQ	09-May-2024	355.20	357.00	359.25	344.60	345.80	345.40	349.94	23209803	81220.47	316353	12294190	52.97
JISLDVREQS	EQ	09-May-2024	35.35	35.95	35.95	33.10	33.50	33.45	34.23	39709	13.59	556	23058	58.07
JISLJALEQS	EQ	09-May-2024	68.30	68.60	69.45	64.00	64.75	64.35	66.55	8010500	5331.29	19526	2841185	35.47
JITFINFRA	BE	09-May-2024	794.10	810.00	818.10	754.40	754.40	756.05	770.33	37106	285.84	589	-	-
JIWANRAM	SM	09-May-2024	14.80	14.80	14.90	14.80	14.80	14.80	14.83	18000	2.67	3	18000	100.00
JKCEMENT	EQ	09-May-2024	3946.85	3921.00	3939.00	3836.45	3900.00	3863.70	3876.61	268457	10407.04	39883	192006	71.52
JKIL	EQ	09-May-2024	646.00	644.70	644.70	612.05	617.00	618.00	622.14	201812	1255.56	12607	127596	63.23
JKLAKSHMI	EQ	09-May-2024	791.15	795.65	795.65	765.00	771.90	771.95	782.09	78308	612.44	7409	46659	59.58
JKPAPER	EQ	09-May-2024	369.85	369.85	373.60	351.80	353.00	353.60	359.55	654703	2353.96	16313	374529	57.21
JKTYRE	EQ	09-May-2024	401.40	402.00	404.95	390.20	393.60	392.95	397.78	463955	1845.53	24578	216187	46.60
JLHL	EQ	09-May-2024	1249.70	1258.00	1258.00	1202.35	1215.05	1221.50	1240.00	17962	222.73	2725	10194	56.75
JMA	BE	09-May-2024	98.50	98.50	100.00	94.00	94.00	95.95	96.28	13978	13.46	172	-	-
JMFINANCIL	EQ	09-May-2024	81.40	81.70	82.20	78.70	79.20	79.25	80.00	2041035	1632.86	10128	1080061	52.92
JNKINDIA	EQ	09-May-2024	639.95	648.00	649.00	616.50	622.00	622.60	634.16	455874	2890.96	29995	132599	29.09
JOCIL	EQ	09-May-2024	181.00	183.60	183.95	176.30	178.85	178.45	179.00	5997	10.73	226	4624	77.11
JPASSOCIAT	EQ	09-May-2024	17.60	17.70	17.75	16.60	16.70	16.70	17.02	28532313	4855.21	17228	12286824	43.06
JPOLYINVST	EQ	09-May-2024	693.45	695.05	717.00	659.10	663.00	665.80	694.49	10866	75.46	2064	3678	33.85
JPPOWER	BE	09-May-2024	18.60	18.85	18.85	17.70	17.75	17.85	18.15	19203760	3486.06	41379	-	-
JSFB	EQ	09-May-2024	658.45	659.55	663.70	625.00	632.00	629.60	643.64	492013	3166.77	8084	374835	76.18
JSL	EQ	09-May-2024	693.60	698.80	709.85	676.20	684.00	679.50	688.94	1932844	13316.05	72843	993942	51.42
JSLL	ST	09-May-2024	1073.85	1073.85	1084.00	1050.85	1050.85	1050.95	1062.59	6480	68.86	33	5940	91.67
JSWENERGY	EQ	09-May-2024	557.25	566.00	582.60	525.00	535.25	530.95	543.96	10773010	58601.17	235153	3196062	29.67
JSWHL	EQ	09-May-2024	6546.65	6570.00	6612.10	6303.15	6382.00	6334.05	6451.08	2784	179.60	1158	1158	41.59
JSWINFRA	EQ	09-May-2024	246.25	246.70	251.80	243.00	244.90	244.10	247.85	2706746	6708.65	32932	1496099	55.27
JSWSTEEL	EQ	09-May-2024	864.65	864.70	868.80	831.05	834.00	834.55	845.19	2282517	19291.69	158460	1028190	45.05
JTEKTINDIA	EQ	09-May-2024	171.35	171.30	172.20	162.20	163.90	163.55	166.63	135541	225.85	6423	73835	54.47
JTLIND	EQ	09-May-2024	232.75	232.35	235.20	225.40	229.50	228.65	229.26	578191	1325.56	12633	265763	45.96
JUBLFOOD	EQ	09-May-2024	469.15	469.15	472.60	452.40	455.70	455.25	464.00	2323904	10782.83	49169	911127	39.21
JUBLINDS	EQ	09-May-2024	1109.05	1110.05	1164.50	1080.80	1103.00	1113.90	1137.56	21782	247.78	1899	9317	42.77
JUBLINGREA	EQ	09-May-2024	514.05	513.05	523.50	503.10	508.50	505.10	509.06	378474	1926.67	12293	214089	56.57
JUBLPHARMA	EQ	09-May-2024	697.85	701.00	704.55	675.50	679.90	679.20	690.99	191008	1319.84	15033	93640	49.02
JUNIORBEES	EQ	09-May-2024	688.25	708.90	708.90	667.60	677.70	675.32	680.57	293118	1994.86	9256	218003	74.37
JUNIPER	EQ	09-May-2024	467.65	469.00	494.00	464.25	467.65	467.10	482.20	852763	4112.02	27313	468205	54.90
JUSTDIAL	EQ	09-May-2024	1046.45	1050.50	1055.00	993.25	1008.00	1005.90	1025.40	219772	2253.55	19016	75079	34.16
JWL	EQ	09-May-2024	408.25	411.00	448.85	410.00	425.00	420.25	436.08	16482570	71876.76	245488	4100131	24.88
JYOTHYLAB	EQ	09-May-2024	461.00	462.00	470.00	452.45	455.90	457.30	461.39	1533645	7076.11	48654	292145	19.05
JYOTICNC	EQ	09-May-2024	826.40	825.00	827.40	806.75	812.00	809.65	812.26	131641	1069.27	4874	86378	65.62
JYOTISTRUC	BE	09-May-2024	24.05	23.80	25.25	22.85	24.00	23.85	23.99	5213325	1250.93	5470	-	-
K2INFRA	SM	09-May-2024	137.70	139.30	139.50	135.50	135.60	135.75	137.40	34800	47.82	26	31200	89.66
KABRAEXTRU	EQ	09-May-2024	394.30	395.25	397.50	371.05	374.00	373.45	380.69	114985	437.74	7971	56276	48.94
KAJARIACER	EQ	09-May-2024	1155.80	1164.75	1200.40	1156.50	1183.95	1181.80	1185.20	899874	10665.33	41941	637346	70.83
KAKATCEM	EQ	09-May-2024	215.55	218.90	218.90	209.40	209.40	209.85	212.49	4598	9.77	214	2770	60.24
KALAMANDIR	EQ	09-May-2024	184.00	185.15	187.00	182.00	183.05	183.55	183.32	235540	431.78	5961	192850	81.88
KALYANIFRG	EQ	09-May-2024	432.60	438.95	438.95	420.10	427.00	424.25	426.58	1507	6.43	181	1099	72.93
KALYANKJIL	EQ	09-May-2024	393.30	394.30	407.90	391.60	398.95	397.15	398.56	1530390	6099.56	54494	775847	50.70
KAMATHOTEL	EQ	09-May-2024	263.40	262.00	270.00	251.00	251.35	252.40	254.95	167985	428.28	5370	90213	53.70
KAMDHENU	EQ	09-May-2024	530.30	529.90	533.10	507.00	509.85	510.45	516.71	26444	136.64	1531	15054	56.93
KAMOPAINTS	EQ	09-May-2024	175.90	182.00	182.70	168.55	170.30	170.40	176.37	387523	683.46	7869	118989	30.71
KANANIIND	BE	09-May-2024	3.50	3.50	3.50	3.45	3.45	3.45	3.46	140574	4.87	132	-	-
KANORICHEM	EQ	09-May-2024	119.15	119.95	119.95	115.90	116.95	116.05	117.03	9903	11.59	311	7398	74.70
KANPRPLA	EQ	09-May-2024	105.95	105.05	106.45	100.95	101.25	101.75	103.28	5820	6.01	387	3057	52.53
KANSAINER	EQ	09-May-2024	278.60	280.00	283.80	274.70	275.05	276.85	279.30	307613	859.16	13089	127675	41.51
KAPSTON	EQ	09-May-2024	293.55	287.95	294.05	270.00	279.00	275.55	279.73	15892	44.45	1193	7433	46.77
KARMAENG	BE	09-May-2024	73.15	72.00	72.00	72.00	72.00	72.00	72.00	4867	3.50	21	-	-
KARNIKA	SM	09-May-2024	318.80	324.00	324.00	311.00	317.00	317.00	316.51	3200	10.13	8	3200	100.00
KARURVYSYA	EQ	09-May-2024	188.40	188.60	191.45	185.20	187.55	187.90	188.55	2890701	5450.52	41860	1537477	53.19
KAUSHALYA	EQ	09-May-2024	739.55	745.65	745.65	734.35	737.00	735.45	736.57	89	0.66	47	68	76.40
KAVVERITEL	EQ	09-May-2024	20.00	21.00	21.00	19.00	19.00	19.00	19.54	482082	94.20	1050	210750	43.72
KAYA	EQ	09-May-2024	353.20	350.00	354.15	341.05	344.70	341.90	345.16	11960	41.28	692	8563	71.60
KAYNES	EQ	09-May-2024	2512.20	2517.00	2559.00	2424.00	2465.00	2449.75	2449.78	80995	1984.20	16116	48146	59.44
KBCGLOBAL	EQ	09-May-2024	1.85	1.85	1.90	1.80	1.90	1.85	1.86	14214346	263.95	2372	5858237	41.21
KCEIL	SM	09-May-2024	294.00	298.00	308.70	279.30	300.00	285.30	302.82	228000	690.43	308	123000	53.95
KCK	SM	09-May-2024	110.50	112.50	116.00	110.00	116.00	115.40	113.93	22000	25.07	11	14000	63.64
KCP	EQ	09-May-2024	161.40	161.70	163.40	155.05	155.50	156.70	158.95	280515	445.88	10188	150016	53.48
KCPSUGIND	EQ	09-May-2024	37.45	37.80	37.80	36.05	36.30	36.40	36.85	138563	51.05	1390	83474	60.24
KDDL	EQ	09-May-2024	2428.45	2439.00	2440.30	2365.00	2380.00	2376.80	2394.45	7120	170.49	2557	3901	54.79
KDL	SM	09-May-2024	1002.85	952.70	1002.00	952.70	952.70	952.70	967.37	28200	272.80	170	20200	71.63
KEC	EQ	09-May-2024	737.00	746.65	746.65	727.10	733.70	736.00	738.47	310093	2289.93	19173	159821	51.54
KECL	EQ	09-May-2024	160.75	164.00	185.70	163.20	170.00	170.55	176.70	7817808	13814.38	66424	2045070	26.16
KEEPLEARN	EQ	09-May-2024	5.30	5.55	5.55	5.55	5.55	5.55	5.55	16591	0.92	13	16591	100.00
KEI	EQ	09-May-2024	3773.35	3780.00	3888.00	3768.70	3825.00	3841.65	3829.80	234632	8985.94	33889	99234	42.29
KEL	SM	09-May-2024	156.00	156.00	159.50	156.00	159.50	158.50	157.67	3600	5.68	3	2400	66.67
KELLTONTEC	EQ	09-May-2024	98.30	98.35	98.55	96.00	96.55	96.20	96.77	286170	276.93	3874	137949	48.21
KERNEX	EQ	09-May-2024	498.90	490.00	509.80	474.00	486.40	478.35	493.18	18983	93.62	617	14421	75.97
KESORAMIND	EQ	09-May-2024	175.15	175.10	177.20	172.20	177.20	175.75	175.16	1935646	3390.52	133682	1422235	73.48
KEYFINSERV	BE	09-May-2024	176.90	176.90	180.90	168.05	177.00	177.00	170.69	1123	1.92	37	-	-
KFINTECH	EQ	09-May-2024	768.20	767.10	784.00	741.85	742.00	748.70	756.73	372988	2822.49	29867	196653	52.72
KHADIM	EQ	09-May-2024	368.75	353.00	371.95	350.40	356.50	359.50	361.21	38378	138.63	3134	15082	39.30
KHAICHEM	EQ	09-May-2024	69.40	69.40	70.20	68.00	68.50	68.60	69.14	113869	78.73	1383	70260	61.70
KHAITANLTD	EQ	09-May-2024	66.45	66.85	66.90	63.25	63.25	63.95	65.66	4223	2.77	111	3176	75.21
KHANDSE	EQ	09-May-2024	28.05	28.95	28.95	26.85	27.00	27.10	27.42	9189	2.52	107	5728	62.34
KHFM	SM	09-May-2024	76.70	77.00	77.00	75.00	75.95	75.95	75.94	24800	18.83	8	15500	62.50
KICL	EQ	09-May-2024	4363.05	4384.25	4470.00	4201.50	4279.00	4266.75	4309.04	10525	453.53	3198	4206	39.96
KILITCH	EQ	09-May-2024	332.10	335.85	338.05	320.20	331.00	327.55	333.17	5588	18.62	294	4580	81.96
KIMS	EQ	09-May-2024	2026.05	2027.65	2071.30	1981.50	2000.00	1999.75	2023.52	43556	881.37	8585	21485	49.33
KINGFA	EQ	09-May-2024	2006.80	2007.00	2137.80	1950.00	1955.00	2001.90	2045.93	27433	561.26	3923	11942	43.53
KIOCL	EQ	09-May-2024	435.60	436.90	440.90	400.15	407.00	406.25	419.08	328916	1378.42	17885	139104	42.29
KIRIINDUS	EQ	09-May-2024	342.15	342.15	344.70	331.00	336.55	332.25	335.46	80487	270.00	6751	39963	49.65
KIRLOSBROS	EQ	09-May-2024	1381.65	1389.80	1430.00	1324.05	1342.75	1333.65	1381.09	217126	2998.70	29838	81796	37.67
KIRLOSENG	EQ	09-May-2024	1034.05	1125.90	1169.95	1036.25	1050.00	1054.10	1088.05	2275806	24761.89	105406	435950	19.16
KIRLOSIND	EQ	09-May-2024	5201.45	5277.40	5299.00	5011.00	5184.00	5107.60	5194.20	9273	481.66	2919	3834	41.35
KIRLPNU	EQ	09-May-2024	1105.85	1120.00	1123.80	1036.95	1073.00	1077.10	1082.70	98215	1063.37	7399	39803	40.53
KITEX	EQ	09-May-2024	206.25	206.00	209.05	196.35	199.55	199.80	203.04	121218	246.12	3648	66313	54.71
KKCL	EQ	09-May-2024	658.15	655.00	655.00	636.00	636.00	638.85	646.99	80895	523.38	4448	56506	69.85
KLL	SM	09-May-2024	100.00	100.00	101.80	96.15	96.15	96.15	98.42	43200	42.52	26	28800	66.67
KMSUGAR	EQ	09-May-2024	38.65	39.25	39.80	36.00	36.25	36.60	37.56	653681	245.55	4787	319307	48.85
KNAGRI	SM	09-May-2024	125.55	124.00	127.00	121.15	121.15	121.65	123.97	10400	12.89	13	9600	92.31
KNRCON	EQ	09-May-2024	246.50	246.15	249.25	246.00	248.00	247.40	247.70	215268	533.23	8432	111194	51.65
KODYTECH	SM	09-May-2024	1243.25	1289.00	1304.95	1181.10	1200.00	1186.70	1255.01	57900	726.65	306	43200	74.61
KOHINOOR	EQ	09-May-2024	42.10	42.10	42.10	39.10	39.60	39.50	40.49	99556	40.31	1180	58508	58.77
KOKUYOCMLN	EQ	09-May-2024	166.05	167.50	168.90	159.00	161.00	160.40	163.27	465481	759.99	15582	165360	35.52
KOLTEPATIL	EQ	09-May-2024	517.45	517.90	521.10	489.45	496.00	494.05	504.34	103556	522.28	8941	42730	41.26
KONSTELEC	SM	09-May-2024	278.85	292.00	306.70	270.00	298.95	295.95	297.62	871000	2592.26	735	326000	37.43
KONTOR	SM	09-May-2024	83.00	81.50	83.50	81.35	81.35	81.65	82.09	4800	3.94	4	3600	75.00
KOPRAN	EQ	09-May-2024	241.55	244.70	249.90	237.55	241.00	241.05	244.80	300095	734.64	12411	144308	48.09
KORE	SM	09-May-2024	440.40	452.00	528.00	450.00	452.10	456.15	474.14	47500	225.21	91	34000	71.58
KOTAKBANK	EQ	09-May-2024	1648.35	1648.00	1661.85	1637.00	1641.70	1643.10	1648.61	4656044	76760.06	221616	2815406	60.47
KOTARISUG	EQ	09-May-2024	61.20	61.80	62.50	56.50	58.30	57.65	59.28	262210	155.43	3703	125044	47.69
KOTHARIPET	EQ	09-May-2024	128.05	127.05	131.45	125.00	126.70	125.55	126.28	38431	48.53	1401	21033	54.73
KOTHARIPRO	EQ	09-May-2024	128.65	129.65	131.95	123.25	124.80	125.15	127.76	10686	13.65	407	7662	71.70
KOTYARK	SM	09-May-2024	1273.15	1281.00	1340.00	1242.00	1255.00	1268.50	1301.12	25800	335.69	222	17900	69.38
KPIGREEN	EQ	09-May-2024	1958.60	1937.95	1984.20	1860.70	1860.70	1860.70	1886.37	574597	10839.00	31293	244492	42.55
KPIL	EQ	09-May-2024	1243.55	1243.55	1246.00	1176.10	1189.00	1187.80	1209.88	175421	2122.38	16325	70358	40.11
KPITTECH	EQ	09-May-2024	1499.25	1500.00	1519.00	1481.35	1485.00	1496.35	1496.03	740751	11081.86	38587	420525	56.77
KPRMILL	EQ	09-May-2024	814.95	814.95	824.85	785.05	786.50	787.50	804.23	184253	1481.81	25774	89918	48.80
KRBL	EQ	09-May-2024	285.40	285.85	289.10	280.30	282.00	281.55	283.19	299756	848.88	14162	193954	64.70
KREBSBIO	EQ	09-May-2024	70.85	71.00	72.65	68.55	68.55	68.65	69.34	3909	2.71	91	3502	89.59
KRIDHANINF	BE	09-May-2024	4.05	4.00	4.10	3.85	3.85	3.85	3.88	69815	2.71	181	-	-
KRISHANA	EQ	09-May-2024	217.30	224.95	224.95	211.60	213.60	214.20	217.03	20664	44.85	960	12999	62.91
KRISHCA	SM	09-May-2024	228.00	229.00	230.00	225.10	225.10	226.05	227.68	14500	33.01	28	12000	82.76
KRISHNADEF	SM	09-May-2024	437.35	437.40	437.40	400.00	401.00	408.15	411.90	36500	150.34	70	26000	71.23
KRITI	EQ	09-May-2024	121.30	122.00	122.85	115.10	115.30	116.55	120.09	80188	96.30	1717	57597	71.83
KRITIKA	BE	09-May-2024	24.05	23.60	23.60	23.60	23.60	23.60	23.60	22581	5.33	246	-	-
KRITINUT	EQ	09-May-2024	104.40	107.00	107.00	100.30	101.65	101.60	103.06	45602	47.00	1914	18752	41.12
KRSNAA	EQ	09-May-2024	572.30	572.95	572.95	563.50	570.05	568.50	567.92	97302	552.60	2877	83517	85.83
KRYSTAL	EQ	09-May-2024	732.95	732.40	742.00	725.00	728.00	732.05	733.70	185430	1360.51	6525	97359	52.50
KSB	EQ	09-May-2024	4605.65	4620.05	4656.35	4471.15	4535.20	4500.40	4569.79	24246	1107.99	6786	9999	41.24
KSCL	EQ	09-May-2024	890.05	900.00	909.45	826.05	833.55	832.80	863.91	287995	2488.01	26743	90023	31.26
KSHITIJPOL	BE	09-May-2024	5.70	5.70	5.70	5.60	5.60	5.60	5.68	33196	1.89	83	-	-
KSL	EQ	09-May-2024	845.60	848.00	852.75	812.00	816.00	815.25	828.07	43664	361.57	4957	24289	55.63
KSOLVES	EQ	09-May-2024	1102.65	1109.65	1112.25	1065.00	1075.95	1081.80	1088.98	27707	301.72	4041	14556	52.54
KTKBANK	EQ	09-May-2024	219.25	219.85	221.00	214.00	215.65	214.85	216.89	1431012	3103.67	42218	900924	62.96
KTL	SM	09-May-2024	48.15	47.25	47.50	47.20	47.20	47.20	47.31	57000	26.97	15	42000	73.68
KUANTUM	EQ	09-May-2024	159.65	159.65	160.00	151.55	153.90	153.05	155.74	81670	127.20	3176	48508	59.40
LAGNAM	BE	09-May-2024	149.50	146.55	146.55	146.55	146.55	146.55	146.55	1793	2.63	27	-	-
LAKPRE	BZ	09-May-2024	4.25	4.25	4.25	4.25	4.25	4.25	4.25	500	0.02	1	-	-
LAL	BE	09-May-2024	24.25	23.55	24.20	23.10	23.30	23.20	23.53	26167	6.16	191	-	-
LALPATHLAB	EQ	09-May-2024	2329.25	2344.00	2346.90	2201.20	2228.00	2231.55	2254.22	190984	4305.20	16074	77806	40.74
LAMBODHARA	EQ	09-May-2024	149.10	151.80	152.05	145.00	146.50	146.50	147.23	14906	21.95	616	10094	67.72
LANCORHOL	EQ	09-May-2024	46.30	46.90	46.90	44.00	44.00	44.20	44.38	153463	68.11	491	95660	62.33
LANDMARK	EQ	09-May-2024	797.35	799.90	799.90	736.10	752.25	742.95	758.05	116882	886.02	19828	59681	51.06
LAOPALA	EQ	09-May-2024	323.50	325.00	330.20	317.00	318.90	319.55	322.16	574472	1850.72	8205	516614	89.93
LASA	EQ	09-May-2024	23.70	24.20	24.20	23.10	23.10	23.20	23.40	19259	4.51	256	13561	70.41
LATENTVIEW	BE	09-May-2024	481.40	481.50	483.00	464.00	466.00	466.75	472.72	169669	802.07	9716	-	-
LATTEYS	BE	09-May-2024	15.65	15.60	15.60	15.35	15.35	15.35	15.36	5764	0.89	56	-	-
LAURUSLABS	EQ	09-May-2024	434.10	434.10	440.00	424.80	425.10	427.35	432.59	1154427	4993.89	23149	566983	49.11
LAWSIKHO	SM	09-May-2024	289.05	298.90	299.90	255.00	283.00	287.55	279.87	231000	646.49	358	135000	58.44
LAXMICOT	EQ	09-May-2024	32.20	32.30	32.85	30.55	30.60	31.10	31.95	34521	11.03	282	21611	62.60
LAXMIMACH	EQ	09-May-2024	16709.20	16578.00	16790.00	16208.50	16391.00	16425.60	16649.71	5974	994.65	1702	3823	63.99
LCCINFOTEC	BE	09-May-2024	1.90	1.90	1.90	1.90	1.90	1.90	1.90	23869	0.45	45	-	-
LEMERITE	SM	09-May-2024	74.50	75.90	75.90	73.15	74.40	74.20	74.54	112000	83.48	38	67200	60.00
LEMONTREE	EQ	09-May-2024	152.25	152.50	152.75	144.50	146.50	145.40	148.21	2076551	3077.76	22925	888522	42.79
LEXUS	EQ	09-May-2024	40.25	40.00	41.50	38.60	41.40	40.30	39.87	63000	25.12	459	31757	50.41
LFIC	BE	09-May-2024	173.50	166.00	179.75	166.00	168.00	168.00	168.23	801	1.35	33	-	-
LGBBROSLTD	EQ	09-May-2024	1297.45	1295.60	1312.15	1265.00	1267.00	1270.15	1286.71	14785	190.24	3162	9195	62.19
LGBFORGE	EQ	09-May-2024	10.00	10.15	10.15	9.75	10.00	9.85	9.96	130243	12.97	895	86514	66.43
LGHL	BE	09-May-2024	280.00	280.00	293.00	271.00	291.00	291.00	286.25	1121	3.21	36	-	-
LIBAS	EQ	09-May-2024	19.00	19.45	19.50	18.60	19.00	19.00	18.91	61814	11.69	294	40716	65.87
LIBERTSHOE	EQ	09-May-2024	309.55	310.00	314.60	297.75	305.50	301.85	303.82	30300	92.06	699	23695	78.20
LICHSGFIN	EQ	09-May-2024	635.60	635.60	641.85	617.80	622.00	620.10	632.68	1441646	9120.99	47761	461081	31.98
LICI	EQ	09-May-2024	929.85	931.95	934.20	898.70	903.75	902.15	913.49	1510223	13795.81	65264	728318	48.23
LICMFGOLD	EQ	09-May-2024	6528.30	6560.70	6570.00	6525.05	6569.00	6567.15	6565.20	422	27.71	186	374	88.63
LICNETFGSC	EQ	09-May-2024	25.10	24.97	25.20	24.97	25.15	25.14	25.12	34493	8.66	128	24103	69.88
LICNETFN50	EQ	09-May-2024	243.17	243.17	245.96	239.97	240.07	240.08	241.01	736	1.77	66	724	98.37
LICNETFSEN	EQ	09-May-2024	805.18	804.52	804.52	797.00	797.31	797.02	800.37	41	0.33	11	24	58.54
LICNFNHGP	EQ	09-May-2024	248.00	247.19	248.83	240.00	240.00	244.83	246.37	291	0.72	44	185	63.57
LICNMID100	EQ	09-May-2024	49.55	48.56	50.00	48.56	50.00	49.21	49.16	4701	2.31	94	2239	47.63
LIKHITHA	EQ	09-May-2024	346.55	345.55	347.90	330.35	332.00	333.95	337.07	264177	890.46	7753	148878	56.36
LINC	EQ	09-May-2024	598.75	600.60	604.95	555.55	575.00	570.25	576.94	28488	164.36	4648	14118	49.56
LINCOLN	EQ	09-May-2024	570.55	570.00	575.90	547.75	550.00	551.80	560.51	36876	206.69	4039	22175	60.13
LINDEINDIA	EQ	09-May-2024	7673.15	7700.00	7885.30	7525.25	7614.80	7575.85	7686.53	77381	5947.91	18026	21257	27.47
LIQUID	EQ	09-May-2024	999.99	999.53	1018.00	998.30	1000.00	999.99	1000.17	220802	2208.39	198	116929	52.96
LIQUID1	EQ	09-May-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	1004	10.04	12	816	81.27
LIQUIDADD	EQ	09-May-2024	1008.39	1008.58	1008.58	1008.56	1008.58	1008.57	1008.58	190204	1918.36	148	187693	98.68
LIQUIDBEES	EQ	09-May-2024	1000.00	1000.00	1000.01	998.23	1000.00	1000.00	1000.00	2699151	26991.49	7844	1929536	71.49
LIQUIDCASE	EQ	09-May-2024	102.05	102.08	102.08	99.00	102.08	102.07	102.08	4728840	4827.05	2863	4381481	92.65
LIQUIDETF	EQ	09-May-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	307590	3075.90	552	215350	70.01
LIQUIDIETF	EQ	09-May-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	2416442	24164.41	731	1366446	56.55
LIQUIDSBI	EQ	09-May-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	489	4.89	11	376	76.89
LLOYDS	SM	09-May-2024	139.15	146.10	146.10	132.20	132.20	132.20	141.47	45000	63.66	40	39000	86.67
LLOYDSENGG	EQ	09-May-2024	62.10	62.30	62.60	57.65	58.50	58.20	59.85	7670497	4591.00	26365	2915366	38.01
LLOYDSME	EQ	09-May-2024	677.65	679.95	684.15	658.00	663.20	663.75	667.90	276538	1846.99	17235	165171	59.73
LODHA	EQ	09-May-2024	1112.45	1115.50	1144.00	1100.10	1119.90	1123.65	1124.06	1122432	12616.77	80057	628873	56.03
LOKESHMACH	BE	09-May-2024	423.10	415.10	423.70	410.00	412.60	412.65	415.37	19905	82.68	464	-	-
LORDSCHLO	BE	09-May-2024	122.95	122.00	125.35	120.00	123.00	121.25	121.61	8041	9.78	127	-	-
LOTUSEYE	BE	09-May-2024	61.40	61.00	61.95	59.05	59.90	59.75	60.30	55055	33.20	274	-	-
LOVABLE	EQ	09-May-2024	127.30	128.50	131.90	122.15	123.30	122.90	126.61	43925	55.62	1357	25088	57.12
LOWVOL	EQ	09-May-2024	180.73	180.32	180.32	177.00	179.40	178.16	179.29	3926	7.04	28	3887	99.01
LOWVOL1	EQ	09-May-2024	18.40	18.40	18.70	18.20	18.64	18.39	18.42	88051	16.22	260	56311	63.95
LOWVOLIETF	EQ	09-May-2024	19.45	20.05	20.05	19.10	19.18	19.12	19.26	997302	192.10	2085	842051	84.43
LOYALTEX	EQ	09-May-2024	595.55	592.00	594.95	550.00	550.00	558.20	571.65	1440	8.23	470	415	28.82
LPDC	EQ	09-May-2024	8.90	9.10	9.25	8.80	8.85	8.85	8.91	91560	8.16	501	69188	75.57
LRRPL	SM	09-May-2024	33.75	33.75	33.75	32.75	32.75	32.75	33.10	9000	2.98	3	9000	100.00
LT	EQ	09-May-2024	3486.85	3312.75	3377.00	3266.65	3289.95	3275.45	3310.59	12120574	401261.95	642552	7485198	61.76
LTF	EQ	09-May-2024	161.70	162.00	162.60	156.30	157.20	157.05	159.59	3820801	6097.60	33053	1982353	51.88
LTFOODS	EQ	09-May-2024	219.50	218.30	220.00	213.40	215.70	215.30	216.09	788535	1703.91	14781	474002	60.11
LTGILTBEES	EQ	09-May-2024	25.54	25.64	25.64	25.51	25.56	25.54	25.55	1481306	378.47	699	1132963	76.48
LTIM	EQ	09-May-2024	4713.80	4717.00	4727.70	4627.55	4637.00	4658.00	4658.49	576158	26840.24	73119	397693	69.02
LTTS	EQ	09-May-2024	4500.40	4485.00	4516.00	4384.30	4405.00	4401.90	4439.43	167708	7445.28	20666	72472	43.21
LUMAXIND	EQ	09-May-2024	2532.50	2545.40	2545.40	2441.00	2441.00	2456.15	2487.43	2156	53.63	868	1078	50.00
LUMAXTECH	EQ	09-May-2024	463.85	462.90	469.20	451.80	457.75	455.15	460.21	100757	463.70	11148	50205	49.83
LUPIN	EQ	09-May-2024	1616.15	1616.90	1621.60	1578.60	1584.70	1583.95	1600.39	883851	14145.05	58444	397188	44.94
LUXIND	EQ	09-May-2024	1519.45	1522.00	1554.45	1463.25	1475.00	1469.75	1506.71	140910	2123.11	17160	58092	41.23
LXCHEM	EQ	09-May-2024	234.95	234.95	236.80	230.70	231.25	231.85	233.24	483001	1126.53	15167	247526	51.25
LYKALABS	EQ	09-May-2024	119.15	119.15	119.65	113.90	115.95	114.50	116.18	61848	71.85	751	44947	72.67
LYPSAGEMS	EQ	09-May-2024	6.00	5.95	6.30	5.85	6.20	6.05	6.07	32886	2.00	322	18433	56.05
M&M	EQ	09-May-2024	2182.40	2185.55	2256.75	2185.00	2215.65	2212.55	2225.13	3998822	88978.91	281445	1859998	46.51
M&MFIN	EQ	09-May-2024	254.85	254.90	257.45	251.05	253.10	252.95	254.04	5218773	13257.66	43404	3171731	60.78
M&MFIN	N3	09-May-2024	2032.99	1990.00	1990.00	1990.00	1990.00	1990.00	1990.00	155	3.08	6	155	100.00
MAANALU	EQ	09-May-2024	141.40	141.50	143.90	138.50	138.50	138.95	139.75	79570	111.20	1583	62119	78.07
MACPOWER	BE	09-May-2024	1309.75	1244.30	1375.20	1244.30	1348.00	1297.10	1303.21	27396	357.03	1245	-	-
MADHAV	BE	09-May-2024	42.00	41.35	41.35	41.20	41.20	41.20	41.20	159	0.07	8	-	-
MADHAVBAUG	SM	09-May-2024	183.55	190.00	190.00	180.00	180.00	180.00	182.79	3600	6.58	9	3200	88.89
MADHUCON	BE	09-May-2024	9.00	9.25	9.45	9.25	9.45	9.45	9.43	48465	4.57	95	-	-
MADHUSUDAN	SM	09-May-2024	162.80	163.90	168.90	148.00	150.50	151.05	155.92	309000	481.78	274	161000	52.10
MADRASFERT	EQ	09-May-2024	87.40	87.90	88.85	84.20	84.60	84.65	86.21	189562	163.43	3740	74633	39.37
MAFANG	EQ	09-May-2024	97.31	97.96	97.97	95.54	96.23	96.41	96.93	245930	238.37	7721	149658	60.85
MAGADSUGAR	EQ	09-May-2024	655.10	654.30	655.40	640.00	640.10	641.85	646.46	8542	55.22	1105	5616	65.75
MAGNUM	EQ	09-May-2024	61.30	61.00	63.00	58.25	58.25	58.30	60.45	257946	155.93	1913	107655	41.74
MAGSON	SM	09-May-2024	96.20	96.30	96.30	92.15	92.15	92.30	93.29	8000	7.46	4	6000	75.00
MAHABANK	EQ	09-May-2024	65.95	66.00	66.55	63.15	63.70	63.55	64.89	19993258	12973.62	43154	6735805	33.69
MAHAPEXLTD	EQ	09-May-2024	131.30	128.25	133.50	124.75	127.80	126.35	128.87	11324	14.59	363	7375	65.13
MAHASTEEL	BE	09-May-2024	119.75	121.00	121.00	114.65	120.50	119.70	117.56	30748	36.15	315	-	-
MAHEPC	EQ	09-May-2024	136.80	138.80	138.80	131.55	133.95	132.35	134.79	36783	49.58	998	18523	50.36
MAHESHWARI	EQ	09-May-2024	66.05	66.15	66.25	64.10	64.50	64.80	64.87	10182	6.61	174	5255	51.61
MAHICKRA	SM	09-May-2024	117.00	115.55	126.00	115.00	115.00	120.40	119.58	3750	4.48	5	1500	40.00
MAHKTECH	EQ	09-May-2024	13.72	13.91	14.06	13.79	13.85	13.83	13.93	4203472	585.71	3290	3087121	73.44
MAHLIFE	EQ	09-May-2024	614.15	619.00	621.70	598.00	602.00	601.00	606.46	119961	727.52	10147	67093	55.93
MAHLOG	EQ	09-May-2024	439.00	439.00	440.00	428.00	431.05	430.25	431.83	194960	841.90	15989	103391	53.03
MAHSCOOTER	EQ	09-May-2024	7708.60	7740.00	7740.00	7421.50	7490.00	7446.00	7528.60	4923	370.63	1521	2950	59.92
MAHSEAMLES	EQ	09-May-2024	823.20	827.85	834.50	795.50	798.00	799.95	807.94	218426	1764.76	15607	139357	63.80
MAITHANALL	EQ	09-May-2024	1241.30	1245.00	1252.65	1155.00	1184.00	1165.85	1194.12	99940	1193.40	10767	52141	52.17
MAITREYA	SM	09-May-2024	180.00	183.00	183.00	174.00	175.00	175.00	181.08	14400	26.08	18	13600	94.44
MAKEINDIA	EQ	09-May-2024	131.06	135.00	135.00	129.00	129.44	129.39	130.33	28863	37.62	683	18480	64.03
MAKS	SM	09-May-2024	61.00	58.00	58.00	57.95	57.95	57.95	57.95	40500	23.47	16	36000	88.89
MAL	SM	09-May-2024	41.75	43.75	43.75	42.00	42.45	42.45	42.55	8000	3.40	5	8000	100.00
MALLCOM	EQ	09-May-2024	1025.30	1012.00	1041.20	1010.00	1010.00	1013.15	1018.87	3655	37.24	627	2536	69.38
MALUPAPER	BE	09-May-2024	35.25	35.25	35.25	35.20	35.25	35.25	35.25	5153	1.82	21	-	-
MANAKALUCO	BE	09-May-2024	24.35	24.25	24.25	23.90	23.90	23.90	23.99	8755	2.10	94	-	-
MANAKCOAT	EQ	09-May-2024	51.05	50.55	53.60	50.10	52.30	52.80	51.36	196889	101.12	1148	129058	65.55
MANAKSIA	EQ	09-May-2024	108.65	108.95	110.25	107.05	107.05	107.35	108.19	34713	37.55	894	20905	60.22
MANAKSTEEL	BE	09-May-2024	54.10	54.10	54.10	53.05	53.05	53.05	53.24	9339	4.97	101	-	-
MANALIPETC	EQ	09-May-2024	74.60	73.50	75.30	72.15	72.50	72.60	73.66	278113	204.86	2419	175458	63.09
MANAPPURAM	EQ	09-May-2024	180.00	171.60	174.80	165.05	166.80	165.80	168.78	27835757	46981.02	162998	8123501	29.18
MANGALAM	EQ	09-May-2024	98.70	98.70	99.35	96.25	96.50	96.70	97.35	21543	20.97	432	13245	61.48
MANGCHEFER	EQ	09-May-2024	108.15	108.40	109.40	105.65	106.00	106.05	106.83	203349	217.25	2517	138347	68.03
MANGLMCEM	EQ	09-May-2024	894.35	903.80	903.80	851.95	859.75	857.35	869.76	62427	542.96	4665	34762	55.68
MANINDS	BE	09-May-2024	383.15	383.15	385.00	364.00	364.00	366.50	371.03	130938	485.82	1579	-	-
MANINFRA	EQ	09-May-2024	203.95	204.95	205.35	196.00	198.10	197.10	199.36	465579	928.18	11479	261056	56.07
MANKIND	EQ	09-May-2024	2182.70	2189.90	2228.95	2140.00	2166.45	2171.30	2188.93	456258	9987.16	58266	282024	61.81
MANOMAY	EQ	09-May-2024	182.00	194.95	194.95	177.60	182.00	180.80	181.52	6976	12.66	748	3073	44.05
MANORAMA	BE	09-May-2024	572.45	574.90	584.15	550.20	563.00	562.45	566.14	22372	126.66	467	-	-
MANORG	BE	09-May-2024	357.50	357.50	366.00	351.85	353.80	354.10	357.79	2326	8.32	119	-	-
MANUGRAPH	EQ	09-May-2024	24.35	25.30	25.30	23.40	23.80	23.55	23.71	24138	5.72	177	13682	56.68
MANYAVAR	EQ	09-May-2024	968.65	979.80	985.95	949.05	957.00	957.50	965.86	220870	2133.28	20421	108562	49.15
MAPMYINDIA	EQ	09-May-2024	1877.50	1879.65	1889.60	1784.45	1810.00	1804.20	1839.33	55638	1023.37	11927	27995	50.32
MARALOVER	EQ	09-May-2024	74.45	76.85	76.95	71.80	73.85	73.05	74.62	23781	17.75	1057	9396	39.51
MARATHON	EQ	09-May-2024	432.65	432.65	439.90	422.05	422.50	425.15	429.04	28239	121.16	2556	15649	55.42
MARCO	SM	09-May-2024	50.00	49.00	49.00	47.50	48.90	48.90	48.11	24000	11.55	8	18000	75.00
MARICO	EQ	09-May-2024	595.65	590.20	593.65	579.35	582.00	581.35	585.55	6584839	38557.55	103777	4220954	64.10
MARINE	EQ	09-May-2024	94.45	95.00	95.95	91.50	92.50	92.40	93.67	143958	134.84	1348	87463	60.76
MARINETRAN	SM	09-May-2024	33.80	30.60	30.60	30.25	30.25	30.35	30.40	16000	4.86	4	12000	75.00
MARKSANS	EQ	09-May-2024	159.55	160.85	161.95	155.55	156.30	156.10	157.69	903601	1424.89	22515	369434	40.88
MARSHALL	BE	09-May-2024	23.60	23.15	24.05	23.15	24.05	24.05	23.79	20377	4.85	51	-	-
MARUTI	EQ	09-May-2024	12543.55	12540.00	12739.80	12436.75	12516.00	12504.65	12573.79	504590	63446.09	112321	197091	39.06
MASFIN	EQ	09-May-2024	287.40	285.10	297.60	285.10	292.80	292.45	290.72	143606	417.49	12100	56282	39.19
MASKINVEST	BE	09-May-2024	94.00	92.15	92.15	92.15	92.15	92.15	92.15	10	0.01	2	-	-
MASPTOP50	EQ	09-May-2024	43.13	43.13	43.49	43.02	43.40	43.39	43.37	235554	102.16	967	191794	81.42
MASTEK	EQ	09-May-2024	2525.05	2536.60	2545.00	2388.30	2425.05	2414.20	2462.02	38370	944.68	8085	22723	59.22
MASTER	SM	09-May-2024	147.90	148.00	158.00	145.40	145.40	145.70	151.36	9000	13.62	9	3000	33.33
MATRIMONY	EQ	09-May-2024	551.65	552.00	554.20	535.00	545.00	537.70	546.09	9974	54.47	1799	6172	61.88
MAWANASUG	EQ	09-May-2024	95.10	95.00	95.30	90.25	91.00	91.30	92.75	40559	37.62	950	26347	64.96
MAXESTATES	EQ	09-May-2024	348.40	348.00	354.15	336.00	344.65	342.25	346.03	133416	461.66	8017	62709	47.00
MAXHEALTH	EQ	09-May-2024	804.10	808.00	810.30	790.85	792.80	796.15	798.05	4796746	38280.57	78152	4066470	84.78
MAXIND	EQ	09-May-2024	263.55	263.55	263.55	252.00	253.00	254.40	257.67	49036	126.35	1763	34765	70.90
MAXPOSURE	SM	09-May-2024	102.85	108.00	108.45	96.30	97.00	97.00	101.36	206000	208.81	99	128000	62.14
MAYURUNIQ	EQ	09-May-2024	521.30	519.50	525.00	514.40	518.00	517.65	517.57	73170	378.71	2605	53288	72.83
MAZDA	EQ	09-May-2024	1454.80	1455.00	1455.80	1401.00	1410.00	1417.00	1423.13	3422	48.70	852	1747	51.05
MAZDOCK	EQ	09-May-2024	2261.60	2261.60	2302.00	2199.90	2207.90	2212.20	2256.99	925567	20889.94	50538	230174	24.87
MBAPL	EQ	09-May-2024	225.70	225.50	227.25	219.75	224.85	220.05	223.05	21495	47.94	454	15715	73.11
MBECL	EQ	09-May-2024	3.25	3.25	3.40	3.25	3.40	3.40	3.36	243099	8.16	363	241997	99.55
MBLINFRA	EQ	09-May-2024	47.10	48.25	48.25	43.80	44.85	44.25	45.23	100805	45.60	1082	75151	74.55
MCDOWELL-N	EQ	09-May-2024	1237.80	1237.80	1239.70	1190.10	1195.30	1194.75	1205.63	546733	6591.60	37626	176267	32.24
MCL	EQ	09-May-2024	38.60	38.05	39.35	37.65	38.40	38.00	38.39	14853	5.70	234	9131	61.48
MCLEODRUSS	BE	09-May-2024	24.60	24.20	24.20	24.10	24.10	24.10	24.17	74174	17.92	154	-	-
MCX	EQ	09-May-2024	3903.95	3903.95	3930.00	3733.20	3777.00	3759.05	3823.15	427559	16346.22	36736	143470	33.56
MDL	SM	09-May-2024	111.15	108.30	108.30	105.60	105.60	105.60	106.84	18000	19.23	9	14000	77.78
MEDANTA	EQ	09-May-2024	1414.75	1414.95	1428.80	1392.00	1398.70	1397.70	1400.84	116942	1638.17	17783	73097	62.51
MEDIASSIST	EQ	09-May-2024	494.70	502.10	503.40	485.55	489.00	487.80	492.42	71929	354.19	8787	32612	45.34
MEDICAMEQ	EQ	09-May-2024	519.50	521.00	534.95	493.00	495.00	499.85	511.49	21154	108.20	720	16540	78.19
MEDICO	BE	09-May-2024	43.50	42.80	42.95	41.50	41.50	41.55	41.88	69774	29.22	521	-	-
MEDPLUS	EQ	09-May-2024	693.20	689.45	704.90	680.05	689.00	687.65	693.17	75175	521.09	8980	28902	38.45
MEGAFLEX	SM	09-May-2024	32.80	34.40	34.40	31.60	31.60	31.60	33.00	6000	1.98	2	6000	100.00
MEGASOFT	EQ	09-May-2024	66.95	67.20	67.95	63.60	63.60	63.70	64.33	265854	171.03	1006	201360	75.74
MEGASTAR	EQ	09-May-2024	283.70	286.00	287.55	282.80	286.90	284.70	284.67	43328	123.34	375	41759	96.38
MEGATHERM	SM	09-May-2024	323.40	324.35	326.00	306.05	314.95	312.20	317.39	66400	210.74	144	53200	80.12
MELSTAR	BZ	09-May-2024	4.40	4.40	4.40	4.35	4.35	4.35	4.40	520	0.02	7	-	-
MENONBE	EQ	09-May-2024	127.20	127.00	127.00	121.25	123.40	121.85	124.01	63691	78.99	1948	41698	65.47
MEP	BE	09-May-2024	8.05	8.15	8.15	7.75	7.90	7.85	7.91	263784	20.87	360	-	-
METALFORGE	BZ	09-May-2024	4.45	4.50	4.55	4.25	4.55	4.50	4.34	4027	0.17	27	-	-
METROBRAND	EQ	09-May-2024	1056.95	1058.95	1061.35	1025.00	1034.00	1028.75	1041.48	45529	474.18	7879	21963	48.24
METROPOLIS	EQ	09-May-2024	1764.40	1775.05	1785.90	1691.00	1735.00	1714.95	1723.11	121298	2090.10	13207	44067	36.33
MFSL	EQ	09-May-2024	982.80	982.80	983.95	952.35	963.45	962.70	968.23	1048835	10155.09	43393	596108	56.84
MGEL	EQ	09-May-2024	20.95	21.00	21.15	20.15	20.30	20.30	20.61	163471	33.69	947	97892	59.88
MGL	EQ	09-May-2024	1378.60	1370.00	1400.00	1324.45	1330.00	1329.75	1359.51	505898	6877.72	41832	144647	28.59
MHHL	SM	09-May-2024	58.80	57.35	57.35	55.00	55.00	55.25	55.81	22500	12.56	14	21000	93.33
MHLXMIRU	EQ	09-May-2024	243.40	243.40	245.90	225.05	226.10	228.95	233.73	63363	148.10	1241	52392	82.69
MHRIL	EQ	09-May-2024	416.00	416.00	421.75	409.80	413.60	412.50	414.68	177662	736.74	11036	88258	49.68
MICEL	EQ	09-May-2024	48.95	49.80	49.90	46.50	46.85	46.55	47.57	258309	122.88	2718	177203	68.60
MICROPRO	SM	09-May-2024	45.30	45.35	45.35	41.85	41.85	42.20	43.17	44800	19.34	27	33600	75.00
MID150BEES	EQ	09-May-2024	190.69	193.95	193.95	187.00	188.80	187.71	188.69	427058	805.81	8568	296766	69.49
MIDCAP	EQ	09-May-2024	143.23	143.23	143.50	138.55	143.00	140.33	140.89	57591	81.14	1043	41768	72.53
MIDCAPETF	EQ	09-May-2024	18.76	18.97	18.97	18.40	18.43	18.43	18.56	951176	176.50	5843	625375	65.75
MIDCAPIETF	EQ	09-May-2024	190.30	191.27	191.28	186.60	188.00	186.92	187.99	84572	158.99	1239	54181	64.06
MIDHANI	EQ	09-May-2024	420.20	419.95	420.00	406.95	408.00	409.25	412.79	308236	1272.36	14130	132769	43.07
MIDQ50ADD	EQ	09-May-2024	216.84	216.97	217.48	213.34	216.90	214.13	215.05	3729	8.02	119	2734	73.32
MIDSELIETF	EQ	09-May-2024	155.72	158.53	158.53	152.05	153.00	153.78	154.58	26105	40.35	579	12893	49.39
MINDACORP	EQ	09-May-2024	404.95	404.85	412.65	400.50	407.00	406.25	407.17	294061	1197.32	16035	137603	46.79
MINDSPACE	RR	09-May-2024	354.04	351.90	353.89	348.06	348.94	349.96	351.48	85957	302.13	1242	79440	92.42
MINDTECK	EQ	09-May-2024	320.80	321.90	323.20	298.00	298.60	299.35	306.49	194994	597.63	5575	104569	53.63
MIRCELECTR	EQ	09-May-2024	24.80	24.85	24.90	23.60	23.60	23.60	23.95	636449	152.42	1896	391059	61.44
MIRZAINT	EQ	09-May-2024	45.30	45.30	45.80	44.30	44.60	44.65	44.81	123242	55.22	1059	99779	80.96
MITCON	EQ	09-May-2024	125.70	133.90	138.25	125.00	125.00	126.25	134.31	96394	129.47	1413	36899	38.28
MITTAL	BE	09-May-2024	1.50	1.50	1.50	1.50	1.50	1.50	1.50	345682	5.19	332	-	-
MKPL	BE	09-May-2024	10.65	10.70	10.85	10.70	10.85	10.85	10.84	103336	11.20	196	-	-
MMFL	EQ	09-May-2024	1169.75	1176.35	1186.90	1112.40	1122.00	1120.10	1140.81	70209	800.95	9801	28881	41.14
MMP	EQ	09-May-2024	271.50	273.00	273.00	267.25	268.75	268.20	268.54	11124	29.87	346	8239	74.07
MMTC	EQ	09-May-2024	70.80	70.95	71.50	68.30	68.90	68.90	69.94	1139920	797.29	8003	514160	45.10
MNC	EQ	09-May-2024	27.89	27.89	28.45	27.15	27.89	27.45	27.70	26009	7.21	251	16452	63.26
MODIRUBBER	BE	09-May-2024	99.45	99.45	102.00	95.00	97.80	95.55	98.33	3843	3.78	90	-	-
MODISONLTD	BE	09-May-2024	134.15	134.85	134.85	128.00	130.10	129.50	131.38	11376	14.95	140	-	-
MODTHREAD	BE	09-May-2024	71.80	75.30	75.35	71.00	73.85	73.90	74.16	28824	21.38	234	-	-
MOGSEC	EQ	09-May-2024	55.03	53.40	55.50	53.40	55.19	55.19	55.32	11464	6.34	40	6619	57.74
MOHEALTH	EQ	09-May-2024	35.28	35.74	35.74	34.61	35.47	34.83	34.98	25763	9.01	365	16196	62.87
MOHITIND	EQ	09-May-2024	22.80	22.95	22.95	22.05	22.05	22.20	22.62	19497	4.41	199	14446	74.09
MOIL	EQ	09-May-2024	423.85	423.85	426.85	395.85	402.80	399.95	410.74	2229137	9156.01	47478	765532	34.34
MOKSH	BE	09-May-2024	16.30	16.20	16.20	16.00	16.00	16.00	16.05	67052	10.76	182	-	-
MOL	EQ	09-May-2024	84.10	84.65	84.65	81.10	81.45	81.85	82.60	376531	311.01	3876	207749	55.17
MOLDTECH	EQ	09-May-2024	204.70	207.90	207.90	201.10	202.00	201.65	203.82	121246	247.12	5809	82652	68.17
MOLDTKPAC	EQ	09-May-2024	815.45	817.50	817.90	790.00	791.10	793.60	802.10	23180	185.93	6010	14228	61.38
MOLOWVOL	EQ	09-May-2024	35.28	35.73	35.95	34.55	34.58	34.70	34.88	28499	9.94	147	25341	88.92
MOM100	EQ	09-May-2024	53.46	55.05	55.05	52.45	53.35	53.05	52.97	228035	120.78	3565	173026	75.88
MOM30IETF	EQ	09-May-2024	33.09	33.20	33.30	32.03	32.60	32.48	32.64	1410878	460.53	3146	1110835	78.73
MOM50	EQ	09-May-2024	226.36	226.86	226.86	223.19	225.80	224.20	225.09	3957	8.91	148	2841	71.80
MOMENTUM	EQ	09-May-2024	32.86	33.00	33.07	32.20	32.20	32.31	32.70	332802	108.84	766	267524	80.39
MOMOMENTUM	EQ	09-May-2024	65.99	64.83	66.67	64.50	64.89	64.89	65.05	397817	258.79	1098	342974	86.21
MON100	EQ	09-May-2024	146.62	142.20	147.19	142.20	146.00	146.05	146.33	251621	368.20	4540	158753	63.09
MONARCH	EQ	09-May-2024	539.55	534.25	550.05	515.00	527.45	524.35	529.59	22025	116.64	1103	12191	55.35
MONIFTY500	EQ	09-May-2024	20.81	20.89	20.89	20.48	20.65	20.51	20.58	360904	74.28	2299	342531	94.91
MONOPHARMA	SM	09-May-2024	43.70	41.55	41.55	41.55	41.55	41.55	41.55	6000	2.49	3	4000	66.67
MONQ50	EQ	09-May-2024	61.87	62.20	62.40	61.60	62.27	62.07	62.09	27562	17.11	364	18122	65.75
MONTECARLO	EQ	09-May-2024	682.95	678.05	679.95	662.00	676.00	668.60	667.90	36296	242.42	2646	25003	68.89
MOQUALITY	EQ	09-May-2024	181.17	181.00	184.45	178.74	184.45	179.63	180.15	481	0.87	18	455	94.59
MOREALTY	EQ	09-May-2024	96.10	96.77	96.77	93.75	94.95	94.14	94.83	71464	67.77	850	50699	70.94
MOREPENLAB	EQ	09-May-2024	46.90	46.95	47.50	45.30	45.70	45.60	46.24	1606217	742.78	6788	759876	47.31
MOS	SM	09-May-2024	195.30	196.70	206.80	183.10	187.50	186.30	194.40	282400	548.99	195	202400	71.67
MOSMALL250	EQ	09-May-2024	15.48	15.67	15.67	15.11	15.20	15.14	15.20	617680	93.91	1776	502562	81.36
MOTHERSON	EQ	09-May-2024	128.75	129.65	130.65	125.00	125.60	125.50	127.82	11428392	14607.65	57961	5117888	44.78
MOTILALOFS	EQ	09-May-2024	2346.00	2350.00	2360.00	2132.10	2150.00	2151.15	2224.25	579390	12887.10	37567	374943	64.71
MOTISONS	EQ	09-May-2024	169.10	169.95	171.65	164.00	164.40	165.00	167.70	214267	359.33	3309	124066	57.90
MOTOGENFIN	EQ	09-May-2024	34.10	34.40	34.40	32.60	32.60	33.05	33.51	3486	1.17	93	2793	80.12
MOVALUE	EQ	09-May-2024	98.42	97.53	99.47	95.62	97.00	96.05	96.95	263857	255.82	3189	224044	84.91
MPHASIS	EQ	09-May-2024	2279.70	2281.00	2296.90	2236.20	2236.20	2249.35	2272.32	150257	3414.32	19286	43329	28.84
MPSLTD	EQ	09-May-2024	1610.60	1618.70	1626.45	1609.95	1610.00	1610.10	1611.23	4194	67.57	445	3059	72.94
MPTODAY	SM	09-May-2024	38.70	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
MRF	EQ	09-May-2024	126677.65	126300.00	127699.90	125800.00	125802.00	126225.15	126667.42	7038	8914.85	4986	1570	22.31
MRO-TEK	EQ	09-May-2024	78.55	78.60	79.50	75.00	75.20	75.55	76.62	20286	15.54	403	13964	68.84
MRPL	EQ	09-May-2024	221.75	222.00	222.65	213.15	214.95	214.45	216.77	3380710	7328.28	43513	1050459	31.07
MSPL	EQ	09-May-2024	25.70	26.60	26.95	24.45	24.45	24.85	26.03	1013227	263.73	2158	612306	60.43
MSTCLTD	EQ	09-May-2024	825.95	827.00	832.00	796.90	808.50	800.65	810.02	179029	1450.16	10996	83338	46.55
MSUMI	EQ	09-May-2024	68.95	69.50	69.65	67.80	68.05	68.55	68.91	5498546	3788.82	35314	2840053	51.65
MTARTECH	EQ	09-May-2024	1818.15	1827.80	1830.85	1784.00	1790.00	1789.35	1804.85	75739	1366.97	11162	42735	56.42
MTEDUCARE	BE	09-May-2024	3.25	3.30	3.30	3.20	3.25	3.20	3.24	12344	0.40	44	-	-
MTNL	EQ	09-May-2024	35.70	35.70	36.20	34.30	34.70	34.45	35.28	1071960	378.22	4083	583429	54.43
MUFIN	EQ	09-May-2024	122.70	121.30	128.80	121.30	123.65	122.10	125.03	131528	164.45	2075	64980	49.40
MUFTI	EQ	09-May-2024	180.05	181.45	181.45	173.15	174.80	173.90	176.49	111404	196.62	6495	62645	56.23
MUKANDLTD	EQ	09-May-2024	172.25	173.10	175.85	165.10	168.00	166.15	170.97	161205	275.61	6890	76082	47.20
MUKKA	EQ	09-May-2024	35.55	35.55	35.75	35.00	35.05	35.05	35.26	516599	182.18	3966	354825	68.68
MUKTAARTS	EQ	09-May-2024	69.00	70.75	71.25	68.00	68.20	68.30	69.88	6175	4.31	155	4117	66.67
MUNJALAU	EQ	09-May-2024	80.70	81.00	84.45	79.05	79.65	79.35	81.63	143859	117.43	1775	50902	35.38
MUNJALSHOW	EQ	09-May-2024	155.50	155.00	168.35	155.00	156.00	156.60	162.09	419796	680.46	13573	112986	26.91
MURUDCERA	EQ	09-May-2024	50.60	50.15	51.75	48.35	49.00	48.75	50.14	90861	45.56	996	61456	67.64
MUTHOOTCAP	EQ	09-May-2024	307.05	305.85	310.95	278.10	287.00	283.35	293.09	72308	211.93	2931	49225	68.08
MUTHOOTFIN	EQ	09-May-2024	1659.30	1570.00	1648.00	1509.70	1597.00	1598.40	1587.88	2844120	45161.22	127238	769435	27.05
MUTHOOTMF	EQ	09-May-2024	236.20	235.95	235.95	221.05	223.00	222.25	227.89	422836	963.61	12044	230562	54.53
MVGJL	EQ	09-May-2024	230.50	233.00	233.00	224.85	225.75	226.45	227.97	31199	71.12	1052	21031	67.41
MVKAGRO	SM	09-May-2024	43.85	43.70	44.15	42.40	42.95	42.95	43.29	57600	24.94	48	37200	64.58
MWL	SM	09-May-2024	161.75	161.25	162.00	158.00	158.00	158.00	160.91	64800	104.27	31	49200	75.93
NACLIND	EQ	09-May-2024	67.50	67.50	67.50	65.15	65.15	65.50	66.08	54681	36.13	815	31847	58.24
NAGAFERT	EQ	09-May-2024	10.30	10.45	10.60	10.20	10.30	10.25	10.30	398927	41.11	1222	241023	60.42
NAGREEKCAP	EQ	09-May-2024	19.00	19.70	19.70	18.15	18.20	18.45	18.89	2654	0.50	35	1645	61.98
NAGREEKEXP	EQ	09-May-2024	29.95	29.90	30.50	29.35	29.50	29.65	29.79	22124	6.59	207	18262	82.54
NAHARCAP	EQ	09-May-2024	294.65	294.65	299.90	284.95	290.00	285.30	290.61	27332	79.43	682	20877	76.38
NAHARINDUS	EQ	09-May-2024	122.90	123.50	125.90	121.00	121.20	121.35	122.59	49534	60.72	541	30512	61.60
NAHARPOLY	EQ	09-May-2024	196.00	197.00	199.00	184.30	188.95	188.05	192.33	7620	14.66	587	3699	48.54
NAHARSPING	EQ	09-May-2024	268.85	269.75	273.70	264.90	269.00	266.60	267.54	29635	79.29	1440	20239	68.29
NAM-INDIA	EQ	09-May-2024	579.85	579.85	579.95	563.20	569.95	575.05	574.63	799418	4593.70	36290	522374	65.34
NAMAN	SM	09-May-2024	115.55	117.00	117.00	110.00	111.00	110.95	112.76	43200	48.71	27	33600	77.78
NARMADA	BE	09-May-2024	19.75	19.70	19.70	19.45	19.45	19.45	19.66	4203	0.83	28	-	-
NATCOPHARM	EQ	09-May-2024	985.00	988.00	994.35	966.15	968.50	969.60	976.99	399291	3901.03	31608	279870	70.09
NATHBIOGEN	EQ	09-May-2024	204.35	198.25	204.60	192.20	193.80	193.55	196.32	73531	144.36	2425	48777	66.34
NATIONALUM	EQ	09-May-2024	179.20	180.00	180.50	170.10	170.80	170.75	174.61	11743450	20505.07	58510	3527161	30.04
NAUKRI	EQ	09-May-2024	6000.05	5980.20	6136.50	5926.90	5930.30	5952.05	6032.95	266299	16065.69	48371	104817	39.36
NAVA	EQ	09-May-2024	512.80	512.80	518.50	493.00	495.10	495.95	504.33	175515	885.18	8812	103234	58.82
NAVINFLUOR	EQ	09-May-2024	3411.40	3425.00	3425.00	3210.20	3218.20	3222.20	3279.87	417648	13698.31	54987	209807	50.24
NAVINIFTY	EQ	09-May-2024	224.72	224.72	235.00	221.10	235.00	227.86	223.74	1600	3.58	56	1383	86.44
NAVKARCORP	EQ	09-May-2024	102.85	102.70	103.95	96.50	97.10	97.60	99.94	489916	489.64	4424	224996	45.93
NAVNETEDUL	EQ	09-May-2024	159.40	160.15	162.00	146.80	150.60	149.70	155.20	1024249	1589.67	22275	500357	48.85
NAZARA	EQ	09-May-2024	631.95	632.00	635.00	610.00	616.50	615.25	623.13	123518	769.68	9887	68287	55.29
NBCC	EQ	09-May-2024	135.90	138.00	139.25	129.40	130.95	130.55	135.04	14143792	19099.49	76412	5089141	35.98
NBIFIN	EQ	09-May-2024	1784.30	1789.15	1805.40	1772.00	1789.70	1789.10	1785.17	80	1.43	42	33	41.25
NCC	EQ	09-May-2024	246.20	244.95	248.70	235.00	235.95	236.10	241.64	3196481	7724.08	44910	1308539	40.94
NCLIND	EQ	09-May-2024	204.55	205.00	205.50	197.50	197.90	198.10	199.69	176908	353.26	4002	85505	48.33
NDGL	EQ	09-May-2024	2376.60	2451.05	2451.05	2380.00	2380.00	2383.40	2419.28	72	1.74	23	59	81.94
NDL	EQ	09-May-2024	38.90	38.75	39.35	37.05	38.40	37.75	38.30	403874	154.67	1851	247193	61.21
NDLVENTURE	EQ	09-May-2024	95.65	95.65	98.20	91.20	92.00	92.30	94.30	4253	4.01	183	1963	46.16
NDRAUTO	EQ	09-May-2024	825.35	807.00	835.20	807.00	823.10	816.15	821.68	5642	46.36	815	4129	73.18
NDTV	EQ	09-May-2024	216.15	214.20	220.45	210.35	212.55	213.40	214.72	193310	415.07	8995	80775	41.79
NECCLTD	EQ	09-May-2024	25.25	25.45	25.60	24.80	25.25	24.95	25.12	98425	24.73	646	62411	63.41
NECLIFE	EQ	09-May-2024	34.85	34.95	35.45	33.20	33.20	33.35	33.95	237813	80.74	1351	143853	60.49
NELCAST	EQ	09-May-2024	154.40	155.20	155.20	149.20	150.00	150.40	150.67	132683	199.92	4033	83149	62.67
NELCO	EQ	09-May-2024	738.10	740.00	742.90	714.30	723.00	724.90	730.66	39648	289.69	4066	17419	43.93
NEOGEN	EQ	09-May-2024	1520.65	1505.50	1518.95	1454.25	1465.00	1464.20	1478.72	19988	295.57	4522	10699	53.53
NESCO	EQ	09-May-2024	847.60	847.60	863.80	813.20	824.65	820.35	837.62	33369	279.51	4503	16314	48.89
NESTLEIND	EQ	09-May-2024	2539.00	2539.00	2549.90	2502.00	2509.95	2513.45	2514.86	702155	17658.21	103958	324945	46.28
NETF	EQ	09-May-2024	236.25	238.85	238.85	232.99	233.10	234.04	234.19	5398	12.64	234	3565	66.04
NETWEB	EQ	09-May-2024	1931.70	1943.00	2028.25	1936.00	1989.00	1984.95	2008.79	547655	11001.24	25815	264166	48.24
NETWORK18	EQ	09-May-2024	80.60	80.30	80.90	77.00	77.80	77.55	78.56	627290	492.82	5515	371576	59.24
NEULANDLAB	EQ	09-May-2024	7457.65	7464.05	7549.95	7114.00	7185.00	7146.85	7360.13	17791	1309.44	5334	10703	60.16
NEWGEN	EQ	09-May-2024	995.55	1005.50	1008.55	940.00	948.00	945.80	969.08	135461	1312.73	11806	91575	67.60
NEWJAISA	SM	09-May-2024	102.15	102.20	102.95	97.60	97.60	97.75	100.40	54000	54.22	32	40500	75.00
NEXT50	EQ	09-May-2024	656.92	657.19	658.77	642.34	644.18	643.07	649.82	4151	26.97	235	2550	61.43
NEXT50IETF	EQ	09-May-2024	67.29	69.30	69.30	65.60	66.69	65.87	66.35	371091	246.21	3950	292414	78.80
NEXTMEDIA	EQ	09-May-2024	7.45	7.60	7.60	6.90	6.90	7.10	7.15	8104	0.58	56	4334	53.48
NFL	EQ	09-May-2024	99.65	99.65	100.40	95.75	96.40	96.30	98.00	1270415	1244.96	10868	560775	44.14
NGIL	EQ	09-May-2024	53.45	53.60	54.30	51.10	51.95	51.85	52.16	291635	152.11	1315	61273	21.01
NGLFINE	EQ	09-May-2024	2322.85	2346.10	2346.10	2242.35	2250.00	2250.15	2275.73	5949	135.38	1462	3647	61.30
NH	EQ	09-May-2024	1271.15	1260.05	1284.20	1235.35	1250.00	1242.60	1262.41	142929	1804.35	18863	71805	50.24
NHPC	EQ	09-May-2024	98.85	98.00	99.00	92.85	93.75	93.65	95.83	83485011	80005.82	249450	29849726	35.75
NIACL	EQ	09-May-2024	222.95	224.75	224.80	215.90	217.70	217.35	219.71	615677	1352.71	16016	238167	38.68
NIBL	EQ	09-May-2024	35.15	36.50	36.50	33.10	33.65	33.50	34.73	11007	3.82	211	6558	59.58
NIDAN	SM	09-May-2024	37.45	37.45	37.45	35.00	35.50	35.15	35.99	53000	19.08	50	44000	83.02
NIF100BEES	EQ	09-May-2024	241.98	241.90	251.25	237.50	248.00	240.88	240.16	25805	61.97	896	19308	74.82
NIF100IETF	EQ	09-May-2024	254.44	256.77	256.87	250.00	254.44	250.67	251.49	32158	80.88	840	24932	77.53
NIF10GETF	EQ	09-May-2024	23.01	22.99	23.01	22.78	22.99	22.99	22.94	586	0.13	13	377	64.33
NIF5GETF	EQ	09-May-2024	55.50	55.50	56.10	55.50	55.50	55.50	55.76	267	0.15	9	267	100.00
NIFITETF	EQ	09-May-2024	334.80	334.42	339.90	331.44	339.90	334.15	333.69	1200	4.00	73	896	74.67
NIFMID150	EQ	09-May-2024	185.76	186.51	186.51	182.76	182.82	182.94	184.33	6012	11.08	58	3477	57.83
NIFTY1	EQ	09-May-2024	240.58	240.57	240.83	236.89	237.70	237.18	238.77	199885	477.27	1815	187287	93.70
NIFTY50ADD	EQ	09-May-2024	228.53	235.40	236.49	224.56	236.49	225.55	226.43	10349	23.43	342	3235	31.26
NIFTYBEES	EQ	09-May-2024	247.24	247.87	247.87	243.20	243.79	243.49	244.60	7256780	17750.44	88793	5960910	82.14
NIFTYBETF	EQ	09-May-2024	222.56	240.00	240.00	219.99	220.18	220.11	221.09	4118	9.10	126	3382	82.13
NIFTYETF	EQ	09-May-2024	235.92	235.93	235.93	232.00	232.50	232.35	232.94	66747	155.48	1140	60551	90.72
NIFTYIETF	EQ	09-May-2024	245.85	246.30	246.30	241.81	243.00	242.00	243.47	645462	1571.50	9098	570939	88.45
NIFTYQLITY	EQ	09-May-2024	19.15	19.24	19.32	18.86	19.30	19.00	19.08	76709	14.64	353	69707	90.87
NIITLTD	EQ	09-May-2024	100.80	100.80	101.30	98.00	99.50	98.90	99.07	471248	466.88	5931	274985	58.35
NIITMTS	EQ	09-May-2024	466.10	467.10	478.10	448.00	448.00	449.95	461.29	94318	435.08	7989	54431	57.71
NILAINFRA	BE	09-May-2024	11.45	11.65	11.65	11.45	11.45	11.45	11.62	508261	59.05	412	-	-
NILASPACES	BE	09-May-2024	11.10	10.90	10.90	10.90	10.90	10.90	10.90	193868	21.13	496	-	-
NILKAMAL	EQ	09-May-2024	1891.00	1884.00	1909.95	1860.00	1865.00	1869.50	1871.69	87567	1638.98	1809	82926	94.70
NINSYS	EQ	09-May-2024	443.45	443.55	443.55	426.50	434.50	429.65	434.15	2799	12.15	573	1847	65.99
NIPPOBATRY	EQ	09-May-2024	579.75	565.60	584.45	551.25	559.55	556.75	561.42	28994	162.78	3003	14012	48.33
NIRAJ	EQ	09-May-2024	41.20	41.45	42.15	39.50	39.95	39.80	40.55	35076	14.22	355	24490	69.82
NIRMAN	SM	09-May-2024	216.00	231.00	231.00	214.50	220.80	219.95	219.59	15600	34.26	23	9600	61.54
NITCO	BE	09-May-2024	76.65	78.15	78.15	77.50	77.75	77.75	77.96	224741	175.21	138	-	-
NITINSPIN	EQ	09-May-2024	362.90	363.70	370.35	340.55	349.25	351.70	354.66	232912	826.04	14766	83430	35.82
NITIRAJ	EQ	09-May-2024	221.00	228.60	228.60	209.95	209.95	209.95	213.66	7291	15.58	241	5573	76.44
NKIND	EQ	09-May-2024	51.60	54.10	54.10	52.30	53.25	53.30	53.52	352	0.19	39	281	79.83
NLCINDIA	EQ	09-May-2024	223.90	225.60	227.20	209.40	213.95	212.90	216.26	6068670	13124.13	59356	2420213	39.88
NMDC	EQ	09-May-2024	266.80	267.00	268.10	251.85	253.75	253.00	258.21	10986791	28368.93	96548	4864420	44.28
NOCIL	EQ	09-May-2024	266.00	266.05	267.35	255.20	255.40	256.60	259.31	281758	730.62	9665	145262	51.56
NOIDATOLL	BE	09-May-2024	8.45	8.45	8.45	8.30	8.30	8.30	8.34	12847	1.07	51	-	-
NORBTEAEXP	EQ	09-May-2024	12.55	12.50	12.90	12.05	12.05	12.15	12.28	1178	0.14	31	1087	92.28
NOVAAGRI	EQ	09-May-2024	49.25	49.65	49.95	48.10	48.35	48.45	48.66	358779	174.57	4534	219371	61.14
NPBET	EQ	09-May-2024	243.84	244.01	244.01	240.00	240.49	240.16	241.69	355	0.86	40	352	99.15
NPST	SM	09-May-2024	1447.00	1484.00	1488.90	1399.95	1400.00	1407.85	1424.76	16000	227.96	116	11400	71.25
NRAIL	EQ	09-May-2024	470.85	466.65	473.65	440.00	452.80	450.35	450.46	13758	61.97	1220	8529	61.99
NRBBEARING	EQ	09-May-2024	305.30	303.00	316.50	302.40	305.70	306.55	311.08	212732	661.78	10345	89589	42.11
NRL	EQ	09-May-2024	75.50	75.50	77.40	73.00	73.50	73.70	74.66	89463	66.80	823	52100	58.24
NSIL	EQ	09-May-2024	3445.10	3473.00	3575.00	3440.00	3440.05	3442.50	3482.31	5660	197.10	2325	3454	61.02
NSLNISP	EQ	09-May-2024	62.55	62.70	62.95	59.75	60.50	60.20	60.98	10564144	6442.19	30125	4389625	41.55
NTPC	EQ	09-May-2024	355.45	356.50	358.00	344.85	346.95	346.05	350.14	9043486	31665.24	153819	4071611	45.02
NUCLEUS	EQ	09-May-2024	1343.75	1330.00	1351.95	1300.10	1302.00	1306.60	1319.18	18485	243.85	2256	12275	66.41
NURECA	EQ	09-May-2024	278.20	279.60	279.70	265.65	268.50	268.45	272.10	11266	30.66	796	7661	68.00
NUVAMA	EQ	09-May-2024	5228.55	5338.00	5338.00	5002.40	5056.95	5035.20	5126.50	30327	1554.71	9068	15279	50.38
NUVOCO	EQ	09-May-2024	323.45	325.05	326.90	311.55	313.50	313.20	317.96	228136	725.39	14529	119017	52.17
NV20	EQ	09-May-2024	139.91	139.92	140.54	138.85	139.20	139.46	139.63	9387	13.11	245	6083	64.80
NV20BEES	EQ	09-May-2024	140.52	140.51	142.74	138.83	142.74	140.54	139.92	35619	49.84	317	23429	65.78
NV20IETF	EQ	09-May-2024	13.69	14.10	14.10	13.52	13.55	13.58	13.64	337084	45.96	1773	219691	65.17
NXST	RR	09-May-2024	132.80	132.80	135.80	131.53	132.85	133.14	134.03	238026	319.04	2739	177459	74.55
NYKAA	EQ	09-May-2024	170.85	171.00	171.50	166.45	167.25	168.40	168.59	2158396	3638.81	36270	960725	44.51
OAL	EQ	09-May-2024	359.50	364.90	371.95	346.50	351.45	353.15	359.42	27669	99.45	2457	4211	15.22
OBCL	EQ	09-May-2024	54.25	54.20	56.60	53.30	54.00	53.80	55.19	130053	71.78	2093	87966	67.64
OBEROIRLTY	EQ	09-May-2024	1499.40	1505.45	1530.00	1452.00	1463.00	1458.50	1485.63	284342	4224.27	26855	122690	43.15
OCCL	EQ	09-May-2024	732.45	735.75	735.75	709.00	716.00	715.05	721.89	8249	59.55	943	5568	67.50
OFSS	EQ	09-May-2024	7642.75	7642.75	7700.00	7540.15	7568.00	7560.15	7587.01	145232	11018.77	26813	80032	55.11
OIL	EQ	09-May-2024	640.65	642.45	642.95	607.00	615.25	617.35	620.48	4783787	29682.43	101446	1745826	36.49
OILCOUNTUB	BE	09-May-2024	40.85	40.05	40.05	40.05	40.05	40.05	40.05	9269	3.71	39	-	-
OLECTRA	EQ	09-May-2024	1641.80	1642.00	1655.00	1605.00	1624.00	1613.35	1632.77	366882	5990.33	31855	118022	32.17
OLIL	SM	09-May-2024	68.00	71.00	71.00	71.00	71.00	71.00	71.00	1200	0.85	1	1200	100.00
OMAXAUTO	BE	09-May-2024	130.75	129.00	129.00	128.15	128.30	128.30	128.27	8706	11.17	32	-	-
OMAXE	EQ	09-May-2024	91.05	91.40	93.00	88.55	89.15	89.50	90.72	199480	180.96	1460	140847	70.61
OMFURN	SM	09-May-2024	74.80	78.50	78.50	78.50	78.50	78.50	78.50	2400	1.88	1	2400	100.00
OMINFRAL	EQ	09-May-2024	128.80	126.40	129.00	121.70	126.00	124.25	125.33	121034	151.70	3912	68412	56.52
OMKARCHEM	BZ	09-May-2024	6.95	6.90	7.00	6.70	7.00	6.70	6.76	4785	0.32	20	-	-
ONDOOR	SM	09-May-2024	260.90	269.80	273.80	253.25	273.80	264.15	263.30	6600	17.38	10	4800	72.73
ONELIFECAP	BE	09-May-2024	17.05	17.05	17.55	16.50	17.10	17.10	17.16	14652	2.51	86	-	-
ONEPOINT	EQ	09-May-2024	51.15	52.00	52.00	50.20	50.85	51.05	51.02	437218	223.06	1594	283298	64.80
ONGC	EQ	09-May-2024	276.85	277.25	278.55	263.20	266.20	265.25	268.99	14869187	39997.10	181854	5927327	39.86
ONMOBILE	EQ	09-May-2024	75.35	75.70	75.75	72.00	72.80	72.40	73.67	299769	220.84	3142	137969	46.03
ONWARDTEC	EQ	09-May-2024	439.40	439.05	445.70	439.00	441.00	440.80	441.12	34367	151.60	1604	22898	66.63
OPTIEMUS	EQ	09-May-2024	264.65	266.60	266.95	257.60	259.90	259.10	261.25	68199	178.17	3110	34572	50.69
ORBTEXP	EQ	09-May-2024	170.95	170.65	171.00	162.00	162.50	162.75	165.04	20398	33.67	901	12411	60.84
ORCHPHARMA	EQ	09-May-2024	1032.45	1030.00	1040.00	1010.00	1027.05	1019.75	1026.28	57982	595.06	4372	44897	77.43
ORIANA	SM	09-May-2024	2138.65	2245.55	2245.55	2139.00	2245.55	2223.70	2237.74	337650	7555.72	1216	216300	64.06
ORICONENT	EQ	09-May-2024	37.30	37.60	37.85	36.00	36.30	36.20	36.77	301561	110.90	2060	172639	57.25
ORIENTALTL	BE	09-May-2024	8.30	8.30	8.30	8.15	8.15	8.15	8.18	9345	0.76	49	-	-
ORIENTBELL	EQ	09-May-2024	375.95	371.40	378.00	356.10	360.00	359.25	367.52	35701	131.21	3699	14629	40.98
ORIENTCEM	EQ	09-May-2024	227.35	228.50	228.50	215.00	216.50	216.60	220.43	426051	939.13	15336	212131	49.79
ORIENTCER	EQ	09-May-2024	46.65	47.90	47.90	46.50	46.50	46.70	47.02	47912	22.53	474	25926	54.11
ORIENTELEC	EQ	09-May-2024	229.75	230.00	233.00	212.50	213.00	214.70	223.78	1854478	4149.98	30433	902162	48.65
ORIENTHOT	EQ	09-May-2024	149.80	150.45	150.85	145.90	147.85	147.50	147.74	481892	711.93	7864	255280	52.97
ORIENTLTD	EQ	09-May-2024	91.90	93.00	94.10	90.60	92.90	91.85	92.69	6799	6.30	139	4745	69.79
ORIENTPPR	EQ	09-May-2024	54.70	54.45	55.15	52.70	53.15	53.40	53.69	1985141	1065.85	7035	833658	41.99
ORISSAMINE	EQ	09-May-2024	6495.35	6470.00	6543.80	6096.90	6170.00	6153.00	6275.47	15307	960.59	4373	8077	52.77
ORTINLAB	EQ	09-May-2024	18.80	19.25	19.40	18.65	18.75	18.80	19.07	12910	2.46	238	7701	59.65
OSIAHYPER	BE	09-May-2024	25.60	26.00	26.10	26.00	26.10	26.10	26.09	150340	39.23	354	-	-
OSWALAGRO	EQ	09-May-2024	45.95	46.50	46.55	44.25	44.40	44.25	44.71	81877	36.61	493	54546	66.62
OSWALGREEN	EQ	09-May-2024	33.45	33.65	33.90	32.05	32.05	32.35	32.95	185368	61.08	1446	90522	48.83
OSWALSEEDS	BE	09-May-2024	28.30	28.30	29.20	27.85	28.00	28.15	28.27	24899	7.04	233	-	-
OWAIS	SM	09-May-2024	936.75	889.95	889.95	889.95	889.95	889.95	889.95	3200	28.48	2	3200	100.00
PAGEIND	EQ	09-May-2024	34486.45	34400.10	34839.90	34156.50	34475.00	34356.85	34495.41	24083	8307.53	8623	16818	69.83
PAISALO	EQ	09-May-2024	62.45	62.65	64.30	61.30	61.40	61.65	62.50	473354	295.83	3856	321253	67.87
PAKKA	EQ	09-May-2024	270.35	271.20	275.65	258.40	261.85	260.85	263.92	170562	450.15	12251	75043	44.00
PALASHSECU	EQ	09-May-2024	132.15	132.75	135.20	128.90	129.00	130.45	131.42	9585	12.60	994	4469	46.62
PALREDTEC	BE	09-May-2024	122.05	124.65	124.65	119.00	119.60	119.55	121.57	9167	11.14	287	-	-
PANACEABIO	EQ	09-May-2024	137.05	137.90	138.75	132.10	133.40	133.10	135.75	70996	96.38	1808	43264	60.94
PANACHE	EQ	09-May-2024	86.25	86.25	86.25	77.65	79.00	79.00	79.69	81135	64.66	722	55078	67.88
PANAMAPET	EQ	09-May-2024	334.55	334.85	336.20	325.00	326.10	326.05	329.07	81121	266.95	3930	57939	71.42
PANSARI	EQ	09-May-2024	92.70	95.60	95.60	89.00	89.00	89.10	90.46	1938	1.75	71	1142	58.93
PAR	EQ	09-May-2024	257.65	260.30	263.70	247.40	256.00	251.85	254.31	33148	84.30	1545	19643	59.26
PARACABLES	BE	09-May-2024	69.65	70.00	70.30	67.55	68.00	68.00	68.84	220207	151.58	1911	-	-
PARADEEP	EQ	09-May-2024	67.00	67.00	67.60	65.25	65.45	65.40	66.11	1112071	735.22	7117	635627	57.16
PARAGMILK	EQ	09-May-2024	203.95	209.40	211.20	201.55	204.50	203.55	206.93	920822	1905.44	14480	352544	38.29
PARAGON	SM	09-May-2024	120.70	121.35	122.90	115.00	115.00	117.85	119.36	31200	37.24	26	27600	88.46
PARAS	EQ	09-May-2024	705.35	710.00	712.00	691.30	698.60	694.65	701.60	96387	676.25	9372	43592	45.23
PARASPETRO	BE	09-May-2024	3.45	3.45	3.45	3.40	3.40	3.40	3.42	70217	2.40	245	-	-
PARIN	SM	09-May-2024	165.00	165.00	165.00	165.00	165.00	165.00	165.00	1000	1.65	1	1000	100.00
PARKHOTELS	EQ	09-May-2024	185.65	184.95	187.85	180.20	180.25	181.15	181.50	1018380	1848.39	12865	901256	88.50
PARSVNATH	EQ	09-May-2024	12.80	13.15	13.20	12.35	12.50	12.50	12.78	215630	27.55	1034	140088	64.97
PARTYCRUS	SM	09-May-2024	128.10	128.00	128.00	116.50	116.50	116.50	120.50	28000	33.74	24	26000	92.86
PASHUPATI	SM	09-May-2024	154.20	169.00	169.60	169.00	169.60	169.60	169.56	25600	43.41	16	24000	93.75
PASUPTAC	EQ	09-May-2024	36.85	37.00	37.00	35.75	36.20	36.00	36.17	85370	30.88	660	56686	66.40
PATANJALI	EQ	09-May-2024	1410.55	1411.00	1412.00	1340.15	1346.00	1353.40	1375.27	280863	3862.63	20263	146173	52.04
PATELENG	EQ	09-May-2024	56.95	57.30	57.40	54.80	55.75	55.05	55.72	4653605	2592.97	16019	2782888	59.80
PATINTLOG	EQ	09-May-2024	21.50	21.85	22.80	21.05	21.35	21.25	21.99	1053343	231.63	4065	424438	40.29
PATTECH	ST	09-May-2024	90.00	90.00	90.00	88.50	88.50	88.50	89.50	4500	4.03	3	4500	100.00
PAVNAIND	EQ	09-May-2024	519.95	527.95	527.95	508.55	522.00	512.15	516.27	3638	18.78	537	1985	54.56
PAYTM	EQ	09-May-2024	317.15	313.65	333.00	310.00	333.00	333.00	330.84	9033327	29885.50	53329	5257924	58.21
PCBL	EQ	09-May-2024	262.15	262.15	262.55	250.00	251.75	251.55	253.61	2022943	5130.47	40715	1166063	57.64
PCJEWELLER	EQ	09-May-2024	51.10	51.30	51.45	48.70	49.20	48.95	49.74	906798	451.06	4433	597869	65.93
PDMJEPAPER	EQ	09-May-2024	92.05	92.65	97.35	86.25	87.50	87.35	93.02	3561267	3312.65	22834	931270	26.15
PDSL	EQ	09-May-2024	434.00	434.70	442.00	430.70	436.30	435.85	435.67	33785	147.19	5693	19404	57.43
PEARLPOLY	EQ	09-May-2024	40.45	40.20	41.00	38.20	38.75	38.75	39.20	101282	39.70	815	72197	71.28
PEL	EQ	09-May-2024	895.15	862.00	868.25	811.00	813.25	815.80	840.43	5591615	46993.82	121496	2277886	40.74
PENIND	EQ	09-May-2024	129.35	129.40	130.05	122.60	124.30	124.10	126.00	348450	439.03	8725	167679	48.12
PENINLAND	EQ	09-May-2024	61.30	63.55	63.85	57.80	59.35	58.60	61.34	4817401	2954.90	17698	1468759	30.49
PENTAGON	SM	09-May-2024	122.00	135.00	135.00	127.00	127.00	127.00	130.63	3000	3.92	3	3000	100.00
PERFECT	SM	09-May-2024	39.30	38.65	41.20	38.55	41.20	40.75	40.56	93000	37.72	25	57000	61.29
PERSISTENT	EQ	09-May-2024	3387.80	3370.10	3423.10	3345.00	3352.00	3357.55	3384.74	260033	8801.44	33088	79702	30.65
PETRONET	EQ	09-May-2024	307.35	309.15	309.50	295.00	295.30	295.95	301.68	4183494	12620.80	46976	1963737	46.94
PFC	EQ	09-May-2024	440.90	439.60	441.35	416.50	418.95	418.05	425.87	15867846	67577.16	138288	5374778	33.87
PFIZER	EQ	09-May-2024	4279.20	4287.95	4359.90	4242.10	4252.80	4304.80	4301.18	14337	616.66	3105	8641	60.27
PFOCUS	EQ	09-May-2024	99.90	100.00	100.05	97.75	100.00	98.65	98.86	46686	46.15	814	29181	62.50
PFS	EQ	09-May-2024	41.55	42.30	42.30	39.50	39.65	39.75	40.40	944819	381.66	4197	610476	64.61
PGEL	EQ	09-May-2024	2040.95	2040.95	2065.00	1955.00	1970.25	1966.70	2012.23	71266	1434.03	8403	41607	58.38
PGHH	EQ	09-May-2024	15944.95	16039.95	16098.00	15631.00	15631.00	15686.50	15785.83	3342	527.56	2198	2152	64.39
PGHL	EQ	09-May-2024	4744.20	4754.90	4758.60	4639.25	4655.00	4662.40	4697.69	9933	466.62	1794	6618	66.63
PGIL	EQ	09-May-2024	613.60	617.00	631.95	582.10	593.00	589.85	609.13	38803	236.36	1963	27958	72.05
PGINVIT	IV	09-May-2024	97.22	97.35	97.45	96.75	96.92	96.97	97.12	349157	339.08	4399	308973	88.49
PHANTOMFX	SM	09-May-2024	456.90	456.90	456.90	441.00	450.95	446.70	447.68	42300	189.37	127	24900	58.87
PHARMABEES	EQ	09-May-2024	19.14	19.26	19.26	18.73	18.93	18.78	18.95	4248080	804.97	15574	3124970	73.56
PHOENIXLTD	EQ	09-May-2024	2932.40	2955.90	2956.30	2805.05	2806.60	2826.25	2854.45	446643	12749.21	63964	233667	52.32
PIDILITIND	EQ	09-May-2024	2815.05	2815.05	2907.00	2814.00	2840.75	2837.35	2847.96	696744	19842.99	65960	238833	34.28
PIGL	BE	09-May-2024	75.75	77.00	77.00	74.25	74.25	74.25	75.66	20376	15.42	82	-	-
PIIND	EQ	09-May-2024	3519.75	3532.00	3590.00	3504.90	3522.25	3517.15	3536.61	314013	11105.42	23394	199805	63.63
PILANIINVS	EQ	09-May-2024	3898.55	3871.30	3937.45	3672.90	3721.15	3702.70	3797.72	7005	266.03	1913	3730	53.25
PILITA	BE	09-May-2024	11.80	11.70	11.75	11.60	11.60	11.60	11.67	37870	4.42	73	-	-
PIONEEREMB	EQ	09-May-2024	42.40	43.05	43.05	41.60	42.50	42.50	42.46	14331	6.08	243	12661	88.35
PITTIENG	EQ	09-May-2024	845.55	843.00	843.00	800.00	819.00	809.30	816.16	63747	520.28	5945	39456	61.89
PIXTRANS	EQ	09-May-2024	1311.90	1325.00	1325.90	1295.25	1307.00	1302.25	1302.75	8632	112.45	1058	5769	66.83
PKTEA	EQ	09-May-2024	339.95	337.20	355.50	325.00	325.00	325.95	342.82	902	3.09	83	577	63.97
PLADAINFO	SM	09-May-2024	32.10	30.15	31.90	30.15	31.90	31.10	30.78	9000	2.77	3	6000	66.67
PLASTIBLEN	EQ	09-May-2024	264.35	265.10	265.10	255.05	258.60	256.45	259.43	9878	25.63	735	5847	59.19
PLATIND	EQ	09-May-2024	221.10	224.80	228.95	213.10	214.00	214.80	221.58	1003918	2224.45	28093	218880	21.80
PLAZACABLE	EQ	09-May-2024	89.85	90.50	90.90	88.20	88.60	88.45	89.00	43413	38.64	1031	32190	74.15
PNB	EQ	09-May-2024	124.80	125.95	126.65	120.70	121.65	122.15	124.34	82730547	102864.95	178495	23313268	28.18
PNBGILTS	EQ	09-May-2024	107.60	108.00	108.00	103.55	104.95	104.35	105.53	462412	488.00	3996	258994	56.01
PNBHOUSING	EQ	09-May-2024	756.90	758.40	770.20	752.65	752.65	755.95	761.60	318423	2425.10	18819	134210	42.15
PNC	EQ	09-May-2024	62.15	62.55	62.55	61.00	62.20	61.80	61.53	44521	27.39	322	40480	90.92
PNCINFRA	EQ	09-May-2024	425.10	425.10	429.55	421.10	428.00	428.10	427.05	248660	1061.89	9611	143458	57.69
POCL	EQ	09-May-2024	668.40	668.40	722.80	651.05	700.00	700.45	694.30	82118	570.15	2315	53089	64.65
PODDARHOUS	BZ	09-May-2024	106.75	101.55	105.90	101.45	105.90	105.90	102.10	777	0.79	19	-	-
PODDARMENT	EQ	09-May-2024	352.95	354.65	364.50	345.00	346.00	346.15	348.54	6026	21.00	293	4820	79.99
POKARNA	EQ	09-May-2024	454.50	450.05	456.40	440.05	443.00	441.45	447.88	26838	120.20	2797	15379	57.30
POLICYBZR	EQ	09-May-2024	1243.55	1249.00	1265.50	1214.30	1215.00	1233.40	1230.19	1803308	22184.18	108981	1154101	64.00
POLYCAB	EQ	09-May-2024	5921.55	5919.00	5949.00	5786.00	5835.00	5803.50	5861.41	271663	15923.29	30047	124815	45.94
POLYMED	EQ	09-May-2024	1605.50	1605.00	1634.90	1581.50	1594.00	1590.30	1610.94	27276	439.40	5564	11814	43.31
POLYPLEX	EQ	09-May-2024	881.40	871.00	884.40	846.00	847.00	850.15	860.03	68284	587.26	6522	46381	67.92
POLYSIL	SM	09-May-2024	37.70	38.00	38.60	37.00	37.00	37.00	37.56	16000	6.01	8	8000	50.00
PONNIERODE	EQ	09-May-2024	427.65	430.00	430.90	412.40	412.80	415.40	419.49	16977	71.22	1579	10745	63.29
POONAWALLA	EQ	09-May-2024	468.80	470.00	471.30	450.00	453.00	452.20	460.00	713992	3284.36	24996	380546	53.30
POWERGRID	EQ	09-May-2024	302.00	302.75	304.35	295.25	296.00	296.15	299.16	11196567	33495.59	149575	5147002	45.97
POWERINDIA	EQ	09-May-2024	8921.65	9072.10	9233.00	8901.90	8950.00	8953.55	9054.10	98948	8958.85	23867	15069	15.23
POWERMECH	EQ	09-May-2024	5002.30	4999.50	5035.00	4718.90	4770.00	4747.50	4816.01	40820	1965.90	9774	21867	53.57
PPAP	EQ	09-May-2024	191.60	193.25	193.95	189.10	191.00	190.50	191.34	5602	10.72	386	3487	62.25
PPL	EQ	09-May-2024	362.35	364.00	364.95	352.00	354.45	353.20	357.18	50002	178.60	2173	31225	62.45
PPLPHARMA	EQ	09-May-2024	153.80	154.95	156.90	146.40	147.95	148.00	151.93	4128485	6272.58	43516	1556336	37.70
PRAENG	BE	09-May-2024	28.35	27.80	27.80	27.80	27.80	27.80	27.80	39471	10.97	28	-	-
PRAJIND	EQ	09-May-2024	532.60	530.00	534.10	514.00	517.00	517.60	520.11	370765	1928.40	22644	205132	55.33
PRAKASH	EQ	09-May-2024	160.60	162.90	162.90	154.05	154.70	154.75	157.30	504113	792.95	17611	254299	50.44
PRAKASHSTL	BE	09-May-2024	7.40	7.35	7.35	7.30	7.30	7.30	7.32	115855	8.48	359	-	-
PRAMARA	SM	09-May-2024	128.60	128.60	130.00	122.90	126.40	126.40	126.37	28000	35.38	14	24000	85.71
PRATHAM	SM	09-May-2024	319.70	335.65	335.65	303.75	312.00	311.45	322.10	534400	1721.31	203	281600	52.69
PRAXIS	BE	09-May-2024	16.65	16.35	16.35	16.35	16.35	16.35	16.35	207007	33.85	46	-	-
PRECAM	EQ	09-May-2024	198.85	200.00	202.10	190.60	194.70	192.85	195.98	77657	152.20	5004	46101	59.36
PRECISION	SM	09-May-2024	46.50	45.55	47.00	44.25	44.50	44.50	45.05	22000	9.91	11	18000	81.82
PRECOT	BE	09-May-2024	375.00	375.00	375.00	370.80	370.80	370.80	371.31	1752	6.51	8	-	-
PRECWIRE	EQ	09-May-2024	133.60	133.45	134.60	129.00	129.90	129.25	131.00	178920	234.38	4031	92247	51.56
PREMEXPLN	EQ	09-May-2024	2306.95	2387.00	2398.80	2217.35	2255.00	2252.45	2325.73	40061	931.71	4437	25351	63.28
PREMIERPOL	EQ	09-May-2024	192.45	193.00	201.40	189.70	190.15	191.10	193.94	16064	31.15	1421	6765	42.11
PRESSTONIC	SM	09-May-2024	164.20	164.00	164.00	152.50	152.50	153.35	157.07	59200	92.99	67	43200	72.97
PRESTIGE	EQ	09-May-2024	1546.80	1540.00	1541.80	1461.15	1486.00	1488.55	1499.84	1244138	18660.13	90642	668330	53.72
PRICOLLTD	EQ	09-May-2024	432.90	431.45	462.90	425.25	431.00	429.90	450.58	2223006	10016.39	65696	409015	18.40
PRIMESECU	EQ	09-May-2024	173.65	175.00	178.50	172.05	177.00	175.05	175.77	91282	160.45	2205	51438	56.35
PRINCEPIPE	EQ	09-May-2024	626.15	629.40	630.00	615.00	628.25	627.65	624.32	85294	532.51	7772	52554	61.62
PRITI	EQ	09-May-2024	166.00	166.00	168.95	164.00	166.00	166.25	165.81	21289	35.30	696	14361	67.46
PRITIKA	SM	09-May-2024	62.15	61.05	61.05	61.00	61.00	61.00	61.03	4000	2.44	2	4000	100.00
PRITIKAUTO	BE	09-May-2024	30.10	29.60	30.00	28.60	29.20	28.90	28.83	224470	64.72	1506	-	-
PRIVISCL	EQ	09-May-2024	1184.35	1197.00	1198.55	1149.80	1155.00	1157.65	1168.23	29698	346.94	3535	19017	64.03
PROLIFE	SM	09-May-2024	234.00	222.50	222.50	222.50	222.50	222.50	222.50	500	1.11	1	500	100.00
PROPEQUITY	SM	09-May-2024	290.75	290.00	291.60	290.00	290.00	290.00	290.99	13800	40.16	16	13800	100.00
PROZONER	EQ	09-May-2024	31.45	31.45	33.00	29.90	30.20	30.20	31.30	613024	191.88	2301	253625	41.37
PRSMJOHNSN	EQ	09-May-2024	153.75	155.30	167.10	152.55	153.50	154.05	160.49	2798006	4490.48	42436	280253	10.02
PRUDENT	EQ	09-May-2024	1593.40	1593.35	1599.95	1521.00	1530.00	1548.75	1561.10	22641	353.45	3884	12394	54.74
PRUDMOULI	BE	09-May-2024	24.85	24.35	24.35	24.35	24.35	24.35	24.35	1056	0.26	5	-	-
PSB	EQ	09-May-2024	59.40	59.30	60.05	57.00	57.60	57.40	58.32	1766283	1030.02	7943	501225	28.38
PSPPROJECT	EQ	09-May-2024	651.05	651.05	652.40	635.00	637.75	638.50	641.31	54887	352.00	4426	30834	56.18
PSUBANK	EQ	09-May-2024	710.86	719.99	719.99	700.00	700.00	703.92	711.34	55427	394.28	1517	27011	48.73
PSUBANKADD	EQ	09-May-2024	71.30	71.81	72.32	70.56	72.32	70.93	71.41	24024	17.16	225	5203	21.66
PSUBNKBEES	EQ	09-May-2024	79.12	78.71	80.45	78.33	79.20	78.65	79.30	6208483	4923.39	10650	4549142	73.27
PSUBNKIETF	EQ	09-May-2024	71.83	72.80	72.85	71.01	71.01	71.24	71.79	218300	156.71	1754	108665	49.78
PTC	EQ	09-May-2024	220.85	220.65	221.45	206.90	208.25	208.15	212.81	2778442	5912.89	28502	1487501	53.54
PTCIL	EQ	09-May-2024	7340.55	7301.00	7376.80	7224.95	7240.00	7271.15	7292.44	21290	1552.56	1808	18369	86.28
PTL	EQ	09-May-2024	43.65	43.70	44.50	41.35	41.95	41.70	42.60	139064	59.24	1813	90251	64.90
PULZ	SM	09-May-2024	132.80	136.00	136.00	128.65	128.65	128.65	132.33	2000	2.65	2	2000	100.00
PUNJABCHEM	EQ	09-May-2024	1096.65	1080.20	1110.00	1018.65	1024.00	1031.95	1059.04	13972	147.97	2581	5850	41.87
PURVA	BE	09-May-2024	369.90	369.85	376.90	351.40	351.40	351.45	356.59	92043	328.22	1859	-	-
PURVFLEXI	SM	09-May-2024	218.60	221.00	226.95	215.00	215.00	215.00	221.44	59200	131.09	23	51200	86.49
PVP	EQ	09-May-2024	29.30	29.60	29.75	28.05	28.20	28.25	28.63	297291	85.13	1250	185141	62.28
PVRINOX	EQ	09-May-2024	1324.35	1325.00	1327.40	1293.65	1300.90	1299.85	1302.74	647121	8430.29	35999	378886	58.55
PVSL	EQ	09-May-2024	222.70	220.45	221.50	217.10	219.90	219.10	218.82	93294	204.14	5108	56409	60.46
PVTBANIETF	EQ	09-May-2024	23.80	23.91	23.93	23.45	23.70	23.48	23.62	2099786	495.92	2050	1785603	85.04
PVTBANKADD	EQ	09-May-2024	23.93	24.03	24.39	23.61	24.30	23.65	23.72	36143	8.57	210	27293	75.51
PYRAMID	EQ	09-May-2024	151.95	152.50	153.25	148.70	151.00	149.75	150.28	55499	83.40	1766	39466	71.11
QGOLDHALF	EQ	09-May-2024	60.24	60.24	60.53	59.91	60.20	60.23	60.29	8108	4.89	146	5094	62.83
QMSMEDI	SM	09-May-2024	114.50	117.30	117.30	113.00	113.05	113.20	114.58	43000	49.27	31	38000	88.37
QNIFTY	EQ	09-May-2024	2389.04	2383.99	2386.00	2354.00	2354.00	2355.64	2366.08	541	12.80	71	407	75.23
QUADPRO	SM	09-May-2024	6.00	5.75	5.75	5.75	5.75	5.75	5.75	12000	0.69	1	12000	100.00
QUAL30IETF	EQ	09-May-2024	189.45	190.36	193.89	187.10	187.10	188.01	188.97	12918	24.41	162	10992	85.09
QUESS	EQ	09-May-2024	626.70	640.00	640.00	614.75	627.00	627.75	627.78	347115	2179.11	18408	144673	41.68
QUICKHEAL	EQ	09-May-2024	467.90	475.00	477.00	454.55	463.00	459.55	461.46	69962	322.84	8302	35029	50.07
QUICKTOUCH	SM	09-May-2024	162.85	162.85	165.00	155.00	155.00	155.00	160.95	1500	2.41	3	1500	100.00
RACE	EQ	09-May-2024	324.45	322.85	338.50	320.05	326.90	326.10	328.73	8741	28.73	654	4591	52.52
RADAAN	BE	09-May-2024	1.70	1.65	1.75	1.65	1.75	1.75	1.68	783	0.01	8	-	-
RADHIKAJWE	EQ	09-May-2024	60.25	60.25	61.30	59.50	60.00	59.60	60.19	288269	173.51	3152	173062	60.03
RADIANTCMS	EQ	09-May-2024	86.00	86.35	86.80	83.50	84.00	83.85	84.95	69933	59.41	1347	48129	68.82
RADICO	EQ	09-May-2024	1670.15	1674.70	1690.00	1599.60	1620.00	1605.95	1631.84	141510	2309.22	19401	71079	50.23
RADIOCITY	EQ	09-May-2024	17.00	17.00	17.20	16.80	17.00	16.95	16.95	854555	144.89	1840	548175	64.15
RADIOCITY	P1	09-May-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	27180	27.45	7	27180	100.00
RADIOWALLA	SM	09-May-2024	116.00	119.85	119.95	108.15	108.15	109.25	114.08	40000	45.63	23	35200	88.00
RAILTEL	EQ	09-May-2024	373.20	374.15	375.85	355.95	359.50	359.15	364.56	1216126	4433.54	26620	466303	38.34
RAIN	EQ	09-May-2024	166.95	166.95	168.50	159.50	161.00	160.90	163.95	1607517	2635.58	18830	717754	44.65
RAINBOW	EQ	09-May-2024	1354.00	1363.90	1419.95	1363.75	1403.00	1400.25	1397.99	581934	8135.41	36663	55593	9.55
RAJESHEXPO	EQ	09-May-2024	296.70	298.90	298.95	290.00	292.00	292.55	294.63	313087	922.44	11589	121521	38.81
RAJMET	BE	09-May-2024	11.00	11.00	11.00	10.80	10.80	10.80	10.84	198674	21.53	1010	-	-
RAJRATAN	EQ	09-May-2024	600.80	600.00	601.25	588.00	592.00	591.55	592.36	23779	140.86	2894	15457	65.00
RAJRILTD	BE	09-May-2024	22.00	22.40	22.40	21.60	21.60	21.60	21.80	27106	5.91	184	-	-
RAJSREESUG	EQ	09-May-2024	63.60	63.00	64.15	60.50	61.00	61.30	62.53	65343	40.86	720	41650	63.74
RAJTV	BE	09-May-2024	109.80	115.25	115.25	105.10	112.95	108.90	110.80	124379	137.81	384	-	-
RALLIS	EQ	09-May-2024	273.40	273.85	273.85	266.40	267.20	267.55	269.33	389517	1049.09	12062	203393	52.22
RAMANEWS	EQ	09-May-2024	22.05	22.20	22.25	20.15	20.30	20.80	21.21	112511	23.86	799	84495	75.10
RAMAPHO	EQ	09-May-2024	173.85	174.45	174.65	170.00	170.00	170.05	171.22	6711	11.49	319	4571	68.11
RAMASTEEL	EQ	09-May-2024	12.60	12.60	12.70	12.20	12.30	12.30	12.36	5706210	705.03	10004	2763138	48.42
RAMCOCEM	EQ	09-May-2024	764.25	764.00	764.85	745.80	747.30	748.60	756.40	301268	2278.79	15252	143155	47.52
RAMCOIND	EQ	09-May-2024	219.95	220.00	226.20	217.80	219.00	220.50	221.46	78547	173.95	3611	38097	48.50
RAMCOSYS	BE	09-May-2024	371.40	370.50	373.50	357.00	359.90	359.35	365.84	31163	114.01	597	-	-
RAMKY	EQ	09-May-2024	524.20	533.00	533.00	505.00	506.40	508.40	514.29	33899	174.34	2052	22689	66.93
RAMRAT	EQ	09-May-2024	378.90	379.45	384.40	362.20	367.00	367.30	374.44	66749	249.94	1994	43429	65.06
RANASUG	EQ	09-May-2024	21.90	21.80	21.95	20.75	21.10	21.00	21.36	783778	167.41	2889	389978	49.76
RANEENGINE	EQ	09-May-2024	387.15	394.70	398.45	367.80	367.80	367.85	379.05	12049	45.67	803	7915	65.69
RANEHOLDIN	EQ	09-May-2024	1428.00	1433.35	1448.10	1291.45	1323.00	1306.45	1351.69	62523	845.12	9781	32345	51.73
RATEGAIN	EQ	09-May-2024	689.95	695.40	695.80	660.65	668.00	668.85	680.35	214948	1462.39	27304	125499	58.39
RATNAMANI	EQ	09-May-2024	3154.55	3155.00	3172.00	3100.00	3110.00	3109.75	3123.43	13755	429.63	4320	7417	53.92
RATNAVEER	EQ	09-May-2024	128.95	128.95	129.65	124.00	125.00	124.45	126.29	304921	385.09	7011	155286	50.93
RAYMOND	EQ	09-May-2024	2181.20	2190.05	2190.05	2062.20	2070.00	2080.90	2115.75	194837	4122.27	21658	70171	36.02
RBA	EQ	09-May-2024	101.95	102.00	102.00	97.55	98.00	98.60	99.99	851928	851.86	6459	508606	59.70
RBL	EQ	09-May-2024	964.95	984.00	992.90	908.95	923.00	923.05	941.63	58530	551.14	4221	27729	47.38
RBLBANK	EQ	09-May-2024	247.50	247.80	249.75	239.00	239.70	239.90	244.41	4659633	11388.62	27714	1215148	26.08
RBMINFRA	SM	09-May-2024	558.00	585.90	585.90	585.90	585.90	585.90	585.90	52200	305.84	22	47200	90.42
RBS	SM	09-May-2024	104.50	107.05	107.10	100.50	100.50	101.45	103.01	115200	118.67	69	80000	69.44
RBZJEWEL	EQ	09-May-2024	137.85	138.30	139.55	133.75	134.90	134.25	135.46	77430	104.89	2366	51688	66.75
RCDL	SM	09-May-2024	41.30	41.50	41.50	40.50	40.50	40.50	40.69	18000	7.32	6	15000	83.33
RCF	EQ	09-May-2024	145.65	145.65	146.80	140.00	140.75	140.40	143.01	1375533	1967.11	17263	478978	34.82
RCOM	BE	09-May-2024	1.55	1.55	1.55	1.50	1.55	1.50	1.52	3098541	47.13	2007	-	-
RECLTD	EQ	09-May-2024	534.00	536.50	537.70	510.00	514.35	511.30	521.83	19107231	99706.56	210516	3591420	18.80
REDINGTON	EQ	09-May-2024	205.90	205.90	206.90	202.00	202.50	202.30	204.38	943596	1928.52	22301	500745	53.07
REDTAPE	EQ	09-May-2024	708.95	714.95	720.00	705.55	708.10	713.80	713.87	99185	708.05	6342	62269	62.78
REFEX	EQ	09-May-2024	156.15	155.15	156.10	148.35	148.35	148.35	150.45	459823	691.78	5298	283044	61.55
REGENCERAM	BE	09-May-2024	34.45	36.15	36.15	33.50	33.50	33.60	33.99	1033	0.35	12	-	-
RELAXO	EQ	09-May-2024	845.20	849.60	869.00	835.75	845.10	842.55	853.25	168665	1439.14	12862	57564	34.13
RELCHEMQ	EQ	09-May-2024	222.60	226.00	226.95	206.20	208.90	209.35	215.42	21754	46.86	2654	10736	49.35
RELIANCE	EQ	09-May-2024	2837.10	2826.00	2847.50	2780.00	2785.00	2788.25	2800.69	5504806	154172.56	280459	2811418	51.07
RELIGARE	EQ	09-May-2024	215.35	216.40	216.90	210.15	212.00	214.80	213.87	915028	1957.01	13716	626123	68.43
RELINFRA	EQ	09-May-2024	166.80	166.00	168.70	160.00	161.45	161.20	164.28	3162156	5194.79	21758	1428641	45.18
REMSONSIND	EQ	09-May-2024	945.10	942.85	964.80	910.25	910.25	932.10	944.49	8324	78.62	279	2544	30.56
REMUS	SM	09-May-2024	7432.65	7550.00	7550.00	7155.00	7160.00	7203.85	7268.09	1675	121.74	59	1075	64.18
RENUKA	EQ	09-May-2024	42.55	42.50	42.80	41.25	41.60	41.70	42.08	3901061	1641.50	13179	1620292	41.53
REPCOHOME	EQ	09-May-2024	505.35	505.35	510.25	477.00	484.50	483.75	491.24	145893	716.69	10875	75377	51.67
REPL	EQ	09-May-2024	193.95	194.90	196.05	186.80	187.00	187.60	189.47	16763	31.76	476	10332	61.64
REPRO	EQ	09-May-2024	823.15	823.45	829.70	790.05	801.00	797.40	807.46	9397	75.88	3085	5788	61.59
RESPONIND	EQ	09-May-2024	286.90	288.50	288.70	277.70	282.80	280.55	286.65	158570	454.55	4779	18437	11.63
REXPIPES	SM	09-May-2024	75.00	73.00	73.00	71.25	71.25	71.25	71.88	12000	8.63	6	10000	83.33
RGL	EQ	09-May-2024	104.65	104.65	106.90	102.00	102.25	102.70	104.84	73699	77.26	1537	30208	40.99
RHFL	BE	09-May-2024	4.05	4.00	4.00	4.00	4.00	4.00	4.00	240140	9.61	561	-	-
RHIM	EQ	09-May-2024	611.95	611.85	614.75	590.20	596.00	595.25	604.60	151929	918.57	11623	112450	74.01
RHL	BE	09-May-2024	160.10	160.10	160.10	158.95	158.95	158.95	159.92	2506	4.01	8	-	-
RICHA	SM	09-May-2024	91.65	87.10	87.10	87.10	87.10	87.10	87.10	1000	0.87	1	1000	100.00
RICOAUTO	EQ	09-May-2024	129.70	130.20	132.15	121.80	124.20	122.70	126.70	1641268	2079.45	16764	555823	33.87
RIIL	EQ	09-May-2024	1251.95	1253.15	1257.50	1188.00	1197.75	1192.90	1220.39	173760	2120.55	11171	76384	43.96
RILINFRA	SM	09-May-2024	31.95	33.50	33.50	31.70	32.05	32.05	32.16	61900	19.91	189	49100	79.32
RISHABH	EQ	09-May-2024	469.75	469.75	500.00	457.60	488.00	483.35	487.37	597328	2911.18	36599	244231	40.89
RITCO	EQ	09-May-2024	245.90	243.40	252.25	243.05	244.00	245.20	247.29	83327	206.06	3660	44235	53.09
RITES	EQ	09-May-2024	662.65	662.95	666.35	634.05	636.00	637.40	649.46	686077	4455.80	33415	242633	35.37
RKDL	EQ	09-May-2024	23.75	24.60	24.60	22.60	23.45	22.90	23.47	36113	8.47	782	25787	71.41
RKEC	EQ	09-May-2024	89.65	88.05	89.95	85.20	87.10	87.05	87.45	93226	81.53	624	73921	79.29
RKFORGE	EQ	09-May-2024	705.50	709.05	709.10	683.25	683.25	684.95	691.88	404220	2796.70	27278	251229	62.15
RKSWAMY	EQ	09-May-2024	270.90	270.05	273.60	260.80	266.00	262.40	266.64	103410	275.73	6817	42694	41.29
RMDRIP	SM	09-May-2024	135.00	135.20	135.20	130.50	130.50	131.80	133.26	7000	9.33	6	6000	85.71
RML	EQ	09-May-2024	861.45	869.70	893.55	778.75	799.00	790.35	808.07	328513	2654.63	25226	35745	10.88
ROCKINGDCE	SM	09-May-2024	499.65	505.10	520.00	491.20	508.00	508.00	507.62	41250	209.39	117	21750	52.73
ROHLTD	EQ	09-May-2024	377.10	373.10	377.70	361.20	368.15	364.85	369.04	50460	186.22	4957	27661	54.82
ROLEXRINGS	EQ	09-May-2024	1904.20	1906.95	1978.45	1903.55	1934.00	1940.35	1951.88	59172	1154.97	8702	25620	43.30
ROLLT	BE	09-May-2024	3.00	3.05	3.05	3.05	3.05	3.05	3.05	217681	6.64	67	-	-
ROML	BE	09-May-2024	62.45	62.10	62.10	59.35	59.35	59.35	60.08	19714	11.84	232	-	-
ROSSARI	EQ	09-May-2024	713.85	712.50	723.00	700.60	723.00	714.00	709.98	48875	347.00	5884	27352	55.96
ROSSELLIND	EQ	09-May-2024	447.60	447.60	480.00	436.10	467.90	464.50	464.01	166500	772.58	19791	64786	38.91
ROTO	EQ	09-May-2024	407.45	405.05	408.30	389.50	390.50	390.70	396.90	104373	414.26	13348	60977	58.42
ROUTE	EQ	09-May-2024	1421.45	1420.00	1471.45	1401.20	1406.50	1406.90	1425.22	77725	1107.75	8949	34098	43.87
ROXHITECH	SM	09-May-2024	146.55	147.00	154.50	140.00	144.00	145.35	146.98	340800	500.90	206	198400	58.22
RPGLIFE	EQ	09-May-2024	1446.15	1454.00	1487.40	1434.05	1456.00	1450.60	1456.56	12979	189.05	2705	5807	44.74
RPOWER	EQ	09-May-2024	25.75	25.95	25.95	24.50	24.60	24.75	25.22	14336815	3616.23	38979	7915958	55.21
RPPINFRA	BE	09-May-2024	115.35	114.00	114.00	113.05	113.05	113.05	113.54	16498	18.73	64	-	-
RPPL	BE	09-May-2024	77.15	80.00	80.00	74.00	74.65	75.10	75.41	43995	33.18	249	-	-
RPSGVENT	EQ	09-May-2024	650.75	655.00	655.00	629.45	635.25	635.10	641.93	42299	271.53	3728	25121	59.39
RPTECH	EQ	09-May-2024	328.15	326.30	330.75	317.00	318.10	320.05	321.74	212921	685.05	9285	110478	51.89
RRKABEL	EQ	09-May-2024	1651.15	1660.95	1660.95	1589.00	1600.00	1601.85	1628.35	56480	919.69	7429	29040	51.42
RSSOFTWARE	BE	09-May-2024	243.65	238.80	240.15	238.80	238.80	238.80	238.96	77511	185.22	242	-	-
RSWM	EQ	09-May-2024	185.50	188.05	191.50	179.45	185.00	181.20	183.72	112406	206.51	4312	33297	29.62
RSYSTEMS	EQ	09-May-2024	410.65	413.05	422.85	406.20	411.90	409.55	412.82	80985	334.32	5074	42228	52.14
RTNINDIA	EQ	09-May-2024	72.30	72.70	72.85	69.70	69.95	70.05	71.28	3459283	2465.85	18130	2002128	57.88
RTNPOWER	BE	09-May-2024	10.90	11.30	11.40	11.15	11.40	11.40	11.38	44063243	5012.73	22990	-	-
RUBYMILLS	EQ	09-May-2024	200.05	201.50	201.50	195.20	196.00	196.80	197.41	14735	29.09	375	12684	86.08
RUCHINFRA	EQ	09-May-2024	14.05	14.05	14.25	13.35	13.50	13.35	13.75	217535	29.91	475	154606	71.07
RUCHIRA	EQ	09-May-2024	127.80	130.00	131.80	124.00	124.25	124.80	126.39	72242	91.31	1674	38131	52.78
RUPA	EQ	09-May-2024	260.60	260.60	261.65	253.25	253.70	255.35	257.25	59299	152.55	3314	31767	53.57
RUSHIL	EQ	09-May-2024	323.00	328.95	334.75	324.75	325.70	329.70	331.09	125616	415.90	6403	60940	48.51
RUSTOMJEE	EQ	09-May-2024	660.75	686.00	686.00	650.15	655.00	658.15	665.00	15891	105.68	952	7564	47.60
RVHL	BE	09-May-2024	45.80	45.80	45.80	44.90	44.90	44.90	45.29	4560	2.07	20	-	-
RVNL	EQ	09-May-2024	269.95	271.00	274.60	259.00	260.80	261.05	267.41	7979566	21338.32	86357	2761857	34.61
S&SPOWER	BE	09-May-2024	289.35	283.60	283.60	283.60	283.60	283.60	283.60	2002	5.68	10	-	-
SAAKSHI	SM	09-May-2024	246.15	242.30	250.00	240.60	242.00	243.55	245.70	20400	50.12	34	17400	85.29
SABAR	SM	09-May-2024	23.15	24.15	24.30	24.15	24.30	24.30	24.28	125000	30.35	23	100000	80.00
SABEVENTS	BE	09-May-2024	11.90	12.45	12.45	12.45	12.45	12.45	12.45	3514	0.44	18	-	-
SABTNL	BE	09-May-2024	119.40	121.75	121.75	121.75	121.75	121.75	121.75	72	0.09	3	-	-
SADBHAV	BE	09-May-2024	29.05	29.05	29.75	27.70	28.50	28.60	28.90	371685	107.42	755	-	-
SADBHIN	EQ	09-May-2024	6.45	6.75	6.75	6.30	6.55	6.70	6.68	175001	11.69	332	123608	70.63
SADHAV	SM	09-May-2024	249.20	265.00	274.00	241.00	241.95	244.80	258.38	435600	1125.49	352	230400	52.89
SADHNANIQ	EQ	09-May-2024	68.60	68.90	68.95	65.00	67.40	66.25	66.87	124416	83.19	1938	72487	58.26
SAFARI	EQ	09-May-2024	2041.65	2055.00	2062.05	1948.80	1991.80	1977.30	2006.93	86697	1739.95	8015	71596	82.58
SAGARDEEP	EQ	09-May-2024	29.10	30.00	30.40	28.50	28.80	28.85	29.09	14517	4.22	149	9121	62.83
SAGCEM	EQ	09-May-2024	215.35	215.90	219.70	210.00	210.00	211.15	214.41	72146	154.69	7132	46937	65.06
SAH	EQ	09-May-2024	94.65	93.25	95.95	92.30	94.70	93.45	94.51	34652	32.75	348	5105	14.73
SAHANA	SM	09-May-2024	916.50	900.00	909.90	870.70	870.70	878.50	880.92	5500	48.45	21	4250	77.27
SAHYADRI	EQ	09-May-2024	377.65	377.70	377.70	356.50	361.45	360.70	365.01	12274	44.80	541	7304	59.51
SAIFL	SM	09-May-2024	90.00	89.25	89.25	89.20	89.20	89.20	89.23	4800	4.28	6	4800	100.00
SAIL	EQ	09-May-2024	160.35	161.00	161.25	152.10	153.90	153.05	156.42	20993230	32838.63	86573	6895240	32.85
SAKAR	EQ	09-May-2024	337.00	338.70	370.00	333.00	343.00	341.85	347.90	123128	428.36	4121	54001	43.86
SAKHTISUG	EQ	09-May-2024	34.80	34.65	35.35	33.65	33.75	34.00	34.42	279323	96.14	1647	130904	46.86
SAKSOFT	EQ	09-May-2024	270.00	273.75	273.75	260.00	261.00	262.25	265.09	133869	354.87	11092	69997	52.29
SAKUMA	EQ	09-May-2024	28.60	28.60	28.80	27.00	27.05	27.15	27.97	1744266	487.80	2679	1086675	62.30
SALASAR	EQ	09-May-2024	19.85	19.70	20.20	19.20	19.40	19.40	19.68	3172266	624.33	11137	1643193	51.80
SALONA	EQ	09-May-2024	302.85	299.00	314.75	281.55	283.10	285.20	295.27	13444	39.70	665	5151	38.31
SALSTEEL	BE	09-May-2024	18.35	19.25	19.25	18.50	19.25	19.10	19.20	58627	11.26	492	-	-
SALZERELEC	EQ	09-May-2024	776.50	770.00	774.90	737.70	737.70	737.70	741.30	93708	694.66	3206	66102	70.54
SAMBHAAV	BE	09-May-2024	5.50	5.50	5.50	5.40	5.40	5.40	5.46	27119	1.48	28	-	-
SAMHI	EQ	09-May-2024	192.70	192.05	192.35	186.80	190.00	189.90	189.42	983882	1863.71	28754	589419	59.91
SAMPANN	BE	09-May-2024	23.20	23.35	24.30	22.05	23.65	23.45	23.49	69672	16.37	398	-	-
SANDESH	EQ	09-May-2024	1214.65	1224.95	1224.95	1170.00	1171.00	1179.95	1196.59	2939	35.17	434	2300	78.26
SANDHAR	EQ	09-May-2024	491.55	498.90	498.90	474.05	488.30	476.30	484.72	56043	271.65	8414	27135	48.42
SANDUMA	EQ	09-May-2024	507.30	508.00	511.00	483.30	489.00	488.55	498.50	147270	734.14	5210	89165	60.55
SANGAMIND	EQ	09-May-2024	416.50	417.55	419.85	398.00	398.10	399.75	407.61	31273	127.47	1985	11618	37.15
SANGHIIND	EQ	09-May-2024	89.45	89.95	90.00	86.40	87.40	86.95	88.23	339980	299.97	2726	221717	65.21
SANGHVIMOV	EQ	09-May-2024	1332.75	1343.60	1346.00	1252.40	1270.25	1263.00	1282.98	290514	3727.23	25492	156444	53.85
SANGINITA	BE	09-May-2024	22.35	22.65	22.65	21.90	21.90	21.90	22.22	3380	0.75	30	-	-
SANOFI	EQ	09-May-2024	8246.25	8252.00	8350.00	8053.00	8110.95	8098.95	8174.97	20755	1696.72	7151	8782	42.31
SANSERA	EQ	09-May-2024	1008.75	1017.95	1017.95	984.85	999.30	989.70	998.74	77467	773.69	11795	45406	58.61
SAPPHIRE	EQ	09-May-2024	1406.15	1407.95	1407.95	1360.05	1374.90	1368.90	1402.00	220799	3095.60	6394	201977	91.48
SARDAEN	EQ	09-May-2024	273.05	276.20	279.50	255.10	259.00	257.70	265.89	806352	2144.00	22408	380520	47.19
SAREGAMA	EQ	09-May-2024	431.00	428.20	433.50	423.30	430.05	429.40	426.91	316997	1353.29	12499	197835	62.41
SARLAPOLY	EQ	09-May-2024	77.45	78.40	78.80	72.05	74.00	73.70	74.17	721085	534.85	4438	394902	54.76
SAROJA	SM	09-May-2024	45.50	43.70	43.70	43.70	43.70	43.70	43.70	1600	0.70	1	1600	100.00
SARTELE	SM	09-May-2024	212.30	213.05	217.00	210.90	213.00	211.30	213.79	87000	186.00	149	53500	61.49
SARVESHWAR	BE	09-May-2024	8.60	8.50	8.80	8.40	8.45	8.45	8.54	1813031	154.85	4554	-	-
SASKEN	EQ	09-May-2024	1634.65	1612.15	1624.70	1513.00	1535.00	1538.55	1575.12	30022	472.88	4988	11821	39.37
SASTASUNDR	EQ	09-May-2024	295.15	296.60	297.30	279.95	280.25	281.95	285.84	24828	70.97	1598	13535	54.52
SATIA	EQ	09-May-2024	115.85	115.75	116.95	113.55	114.70	114.75	114.77	261343	299.95	3560	154793	59.23
SATIN	EQ	09-May-2024	248.50	246.00	248.20	236.00	239.20	237.65	241.69	238705	576.92	7881	132397	55.46
SATINDLTD	EQ	09-May-2024	92.25	92.70	93.25	90.00	90.80	90.90	91.62	306627	280.94	2922	135468	44.18
SAURASHCEM	EQ	09-May-2024	122.50	124.30	125.95	112.10	114.00	113.80	118.22	474973	561.51	6996	233846	49.23
SBC	EQ	09-May-2024	26.95	26.95	28.40	26.95	27.60	27.70	27.79	5610363	1559.31	11086	3170674	56.51
SBCL	EQ	09-May-2024	559.65	559.65	565.90	548.05	561.50	558.40	555.33	69229	384.45	11342	32570	47.05
SBFC	EQ	09-May-2024	84.20	83.50	84.00	81.00	81.75	81.55	82.59	1249427	1031.94	13407	654929	52.42
SBGLP	EQ	09-May-2024	116.60	116.95	119.90	116.00	116.05	116.80	117.77	898437	1058.09	12475	287122	31.96
SBICARD	EQ	09-May-2024	711.90	712.35	718.00	708.00	709.00	710.40	713.13	1030970	7352.18	33922	258152	25.04
SBIETFCON	EQ	09-May-2024	105.97	105.98	107.04	104.49	105.99	104.59	105.34	4808	5.06	147	3031	63.04
SBIETFIT	EQ	09-May-2024	353.12	355.88	355.89	349.01	349.01	351.47	351.60	11282	39.67	417	6628	58.75
SBIETFPB	EQ	09-May-2024	240.93	240.94	241.22	236.50	236.50	236.57	237.19	30267	71.79	303	26163	86.44
SBIETFQLTY	EQ	09-May-2024	200.26	199.98	201.26	197.11	198.09	197.83	199.03	2312	4.60	110	1506	65.14
SBILIFE	EQ	09-May-2024	1426.75	1431.90	1439.50	1413.20	1421.70	1422.40	1425.28	1645954	23459.52	103045	1100583	66.87
SBIN	EQ	09-May-2024	810.80	811.90	839.65	803.55	820.00	819.80	820.70	49290254	404525.26	710585	16859500	34.20
SCHAEFFLER	EQ	09-May-2024	3836.40	3851.35	4019.90	3760.20	3776.50	3793.15	3887.88	188273	7319.83	28909	94535	50.21
SCHAND	EQ	09-May-2024	231.95	230.60	233.00	228.05	228.05	229.80	230.40	34705	79.96	2071	21256	61.25
SCHNEIDER	BE	09-May-2024	820.55	819.90	827.00	788.00	806.00	794.95	801.47	163981	1314.25	4568	-	-
SCI	EQ	09-May-2024	211.90	212.60	213.60	205.55	207.20	206.45	208.30	1071924	2232.85	24133	522744	48.77
SCILAL	EQ	09-May-2024	65.35	65.60	66.45	62.10	62.60	62.80	63.97	1515568	969.51	7244	1069162	70.55
SCML	SM	09-May-2024	111.05	111.10	111.10	103.10	104.20	103.70	105.31	66000	69.50	33	50000	75.76
SCPL	EQ	09-May-2024	418.25	420.30	421.00	414.40	416.20	417.65	416.79	14050	58.56	950	11274	80.24
SDBL	EQ	09-May-2024	302.60	305.00	305.00	290.00	290.10	290.90	294.90	347883	1025.92	11657	199718	57.41
SDL24BEES	EQ	09-May-2024	120.96	121.14	121.14	120.83	121.09	121.08	121.03	19190	23.23	36	18110	94.37
SDL26BEES	EQ	09-May-2024	120.82	120.95	120.95	120.40	120.40	120.40	120.64	554	0.67	30	298	53.79
SEAMECLTD	EQ	09-May-2024	1011.80	1028.80	1030.00	990.00	991.05	994.15	1000.36	6363	63.65	555	3874	60.88
SECL	SM	09-May-2024	18.05	18.05	18.15	17.15	17.15	17.25	18.01	275000	49.52	15	256250	93.18
SECMARK	BE	09-May-2024	111.70	109.50	111.00	109.50	111.00	111.00	110.97	102	0.11	3	-	-
SECURCRED	EQ	09-May-2024	16.95	17.25	17.25	16.65	16.80	16.90	16.90	175783	29.70	456	112887	64.22
SECURKLOUD	BE	09-May-2024	45.55	45.45	45.45	45.00	45.00	45.00	45.12	5050	2.28	42	-	-
SEJALLTD	BE	09-May-2024	311.45	318.70	318.70	295.90	295.90	296.65	300.70	31695	95.31	179	-	-
SEL	SM	09-May-2024	432.40	441.05	441.50	410.80	410.80	410.80	422.18	11200	47.28	27	9200	82.14
SELAN	EQ	09-May-2024	703.15	706.60	712.05	645.00	657.45	653.60	674.51	143351	966.92	6814	68054	47.47
SELMC	EQ	09-May-2024	72.95	70.55	74.40	69.40	70.25	70.30	70.57	5631	3.97	382	3916	69.54
SEMAC	BE	09-May-2024	1897.85	1802.95	1802.95	1802.95	1802.95	1802.95	1802.95	428	7.72	48	-	-
SENCO	EQ	09-May-2024	881.60	881.60	886.95	875.00	880.05	880.25	881.03	85512	753.38	6410	45097	52.74
SENSEXADD	EQ	09-May-2024	74.19	73.91	76.23	73.00	76.23	75.63	73.48	1914	1.41	113	861	44.98
SENSEXETF	EQ	09-May-2024	73.51	73.83	73.99	72.50	72.79	72.84	73.08	10599	7.75	230	7317	69.03
SENSEXIETF	EQ	09-May-2024	820.05	827.96	827.98	810.00	810.00	810.83	813.67	9285	75.55	394	3715	40.01
SEPC	EQ	09-May-2024	18.70	18.60	18.80	17.85	18.40	18.05	18.18	5697745	1036.10	6639	2306008	40.47
SEQUENT	EQ	09-May-2024	117.45	117.15	118.30	115.20	116.30	116.25	116.57	359544	419.14	5894	233128	64.84
SERVICE	SM	09-May-2024	66.85	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
SERVOTECH	EQ	09-May-2024	85.70	85.70	86.30	85.05	85.25	85.15	85.42	327227	279.52	2764	241446	73.79
SESHAPAPER	EQ	09-May-2024	323.45	324.50	324.50	311.00	313.20	313.90	315.54	50521	159.41	2246	37864	74.95
SETCO	BE	09-May-2024	10.85	10.40	11.35	10.40	11.35	11.35	10.96	175792	19.27	246	-	-
SETF10GILT	EQ	09-May-2024	228.84	228.60	228.99	228.20	228.30	228.41	228.45	9932	22.69	43	7703	77.56
SETFGOLD	EQ	09-May-2024	62.30	63.23	63.23	62.15	62.19	62.20	62.25	366388	228.06	2009	285840	78.02
SETFNIF50	EQ	09-May-2024	233.59	233.59	233.59	229.90	230.13	230.09	230.87	929226	2145.30	11225	749209	80.63
SETFNIFBK	EQ	09-May-2024	485.86	487.25	487.25	480.01	481.42	480.41	482.97	47745	230.60	1193	38806	81.28
SETFNN50	EQ	09-May-2024	680.44	685.43	685.44	665.26	673.80	668.28	674.08	36162	243.76	2034	24772	68.50
SEYAIND	BE	09-May-2024	22.40	22.40	23.00	22.30	22.30	22.30	22.65	4701	1.06	28	-	-
SFL	EQ	09-May-2024	902.85	905.00	905.70	892.50	901.40	899.15	900.28	37711	339.50	3163	25232	66.91
SGBAPR28I	GB	09-May-2024	7201.40	7200.00	7200.00	7044.00	7200.00	7199.90	7125.24	519	36.98	82	335	64.55
SGBAUG24	GB	09-May-2024	7150.90	7150.90	7175.00	7105.01	7168.00	7156.51	7148.25	133	9.51	32	102	76.69
SGBAUG27	GB	09-May-2024	7210.37	7121.00	7300.00	7120.00	7200.00	7200.00	7233.40	15	1.09	5	14	93.33
SGBAUG28V	GB	09-May-2024	7144.10	7155.00	7188.00	7150.00	7187.00	7167.08	7162.42	912	65.32	119	846	92.76
SGBAUG29V	GB	09-May-2024	7125.00	7125.00	7385.00	7100.00	7130.00	7130.00	7166.87	453	32.47	53	151	33.33
SGBAUG30	GB	09-May-2024	7171.60	7197.99	7270.00	7171.92	7270.00	7205.38	7186.98	167	12.00	57	115	68.86
SGBD29VIII	GB	09-May-2024	7133.00	7131.00	7148.00	7101.51	7130.00	7130.00	7116.93	226	16.08	21	115	50.88
SGBDC27VII	GB	09-May-2024	7152.00	7160.00	7160.00	7056.00	7100.00	7109.50	7093.10	67	4.75	18	59	88.06
SGBDE30III	GB	09-May-2024	7192.80	7245.00	7250.00	7151.00	7215.00	7223.44	7221.95	297	21.45	86	166	55.89
SGBDE31III	GB	09-May-2024	7184.09	7156.00	7222.00	7150.09	7191.20	7205.33	7199.26	2369	170.55	278	1926	81.30
SGBDEC25	GB	09-May-2024	7140.00	7143.00	7143.00	7143.00	7143.00	7143.00	7143.00	10	0.71	1	10	100.00
SGBDEC26	GB	09-May-2024	7170.00	7170.00	7170.00	7170.00	7170.00	7170.00	7170.00	1	0.07	1	1	100.00
SGBFEB27	GB	09-May-2024	7125.00	7060.11	7100.00	7060.11	7100.00	7100.00	7090.03	4	0.28	2	4	100.00
SGBFEB28IX	GB	09-May-2024	7120.00	7120.25	7120.25	7120.25	7120.25	7120.25	7120.25	6	0.43	4	5	83.33
SGBFEB29XI	GB	09-May-2024	7100.00	7100.00	7160.00	7090.00	7160.00	7160.00	7119.58	28	1.99	14	28	100.00
SGBFEB32IV	GB	09-May-2024	7208.75	7208.75	7228.00	7197.00	7197.00	7198.44	7204.06	2796	201.43	340	2206	78.90
SGBJ28VIII	GB	09-May-2024	7100.00	7110.00	7110.00	7100.00	7100.00	7100.00	7103.33	3	0.21	3	3	100.00
SGBJAN26	GB	09-May-2024	7077.00	7199.00	7199.00	7199.00	7199.00	7199.00	7199.00	10	0.72	1	10	100.00
SGBJAN27	GB	09-May-2024	7100.00	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	6	0.43	6	6	100.00
SGBJAN29IX	GB	09-May-2024	7100.03	7080.01	7132.00	7080.01	7129.99	7119.63	7118.41	224	15.95	37	129	57.59
SGBJAN29X	GB	09-May-2024	7200.00	7150.00	7150.00	7074.00	7130.00	7130.00	7120.43	35	2.49	9	28	80.00
SGBJAN30IX	GB	09-May-2024	7101.60	7150.00	7150.00	7062.00	7120.00	7086.83	7100.81	247	17.54	38	217	87.85
SGBJU29III	GB	09-May-2024	7120.00	7120.00	7155.00	7101.10	7101.51	7102.27	7112.78	53	3.77	17	34	64.15
SGBJUL25	GB	09-May-2024	7128.88	7129.99	7180.00	7129.99	7180.00	7180.00	7132.34	109	7.77	11	103	94.50
SGBJUL28IV	GB	09-May-2024	7117.39	7121.10	7139.00	7111.00	7112.00	7112.83	7117.59	190	13.52	30	144	75.79
SGBJUL29IV	GB	09-May-2024	7104.61	7149.90	7149.90	7100.00	7115.00	7114.36	7102.55	427	30.33	33	391	91.57
SGBJUN28	GB	09-May-2024	7117.64	7160.00	7160.00	7085.05	7105.57	7113.15	7116.95	606	43.13	55	424	69.97
SGBJUN29II	GB	09-May-2024	7114.00	7114.00	7120.00	7107.01	7107.01	7107.01	7112.30	91	6.47	20	91	100.00
SGBJUN30	GB	09-May-2024	7114.37	7160.00	7160.00	7110.00	7136.99	7136.99	7115.43	232	16.51	22	211	90.95
SGBJUN31I	GB	09-May-2024	7167.84	7167.84	7200.00	7125.01	7126.00	7144.01	7160.27	755	54.06	133	604	80.00
SGBMAR25	GB	09-May-2024	7200.00	7200.00	7290.00	7075.05	7106.00	7115.82	7168.66	221	15.84	29	53	23.98
SGBMAR28X	GB	09-May-2024	7100.00	7187.40	7187.40	7050.00	7050.00	7050.75	7053.44	51	3.60	4	51	100.00
SGBMAR30X	GB	09-May-2024	7185.50	7150.00	7188.99	7111.01	7188.99	7157.02	7136.76	17	1.21	11	16	94.12
SGBMAR31IV	GB	09-May-2024	7101.47	7092.70	7150.00	7080.00	7080.00	7103.00	7126.09	151	10.76	53	139	92.05
SGBMAY25	GB	09-May-2024	7200.00	7300.00	7300.00	7200.00	7300.00	7300.00	7232.00	95	6.87	15	95	100.00
SGBMAY28	GB	09-May-2024	7149.94	7078.00	7150.00	7078.00	7150.00	7150.00	7132.65	298	21.26	27	217	72.82
SGBMAY29I	GB	09-May-2024	7131.24	7081.00	7155.00	7081.00	7125.02	7127.01	7131.46	100	7.13	22	99	99.00
SGBMR29XII	GB	09-May-2024	7131.00	7150.00	7150.00	7106.00	7110.00	7110.43	7121.58	285	20.30	26	246	86.32
SGBN28VIII	GB	09-May-2024	7159.00	7159.00	7170.00	7130.00	7133.10	7144.40	7157.04	95	6.80	39	85	89.47
SGBNOV24	GB	09-May-2024	7149.00	7149.00	7192.00	7145.50	7145.50	7154.83	7178.74	22	1.58	11	18	81.82
SGBNOV25	GB	09-May-2024	7120.01	7199.00	7199.00	7199.00	7199.00	7199.00	7199.00	10	0.72	2	10	100.00
SGBNOV26	GB	09-May-2024	7130.00	7130.00	7195.00	7130.00	7195.00	7195.00	7141.25	8	0.57	4	8	100.00
SGBNV29VII	GB	09-May-2024	7086.80	7101.00	7118.00	7080.00	7103.00	7112.48	7102.03	1978	140.48	106	1355	68.50
SGBOC28VII	GB	09-May-2024	7090.15	7100.00	7119.00	7070.00	7070.00	7090.41	7096.24	568	40.31	88	407	71.65
SGBOCT25	GB	09-May-2024	7149.50	7199.00	7199.00	7150.00	7150.00	7150.00	7189.20	10	0.72	4	10	100.00
SGBOCT27	GB	09-May-2024	7120.00	7135.00	7400.00	7025.00	7099.00	7044.63	7203.15	183	13.18	24	70	38.25
SGBOCT27VI	GB	09-May-2024	7125.00	7199.00	7199.00	7199.00	7199.00	7199.00	7199.00	1	0.07	1	1	100.00
SGBSEP24	GB	09-May-2024	7135.13	7145.00	7188.00	7122.50	7172.00	7129.57	7141.47	27	1.93	16	24	88.89
SGBSEP27	GB	09-May-2024	7188.00	7188.00	7188.00	7188.00	7188.00	7188.00	7188.00	10	0.72	2	10	100.00
SGBSEP28VI	GB	09-May-2024	7122.42	7122.42	7240.00	7122.42	7174.00	7174.00	7142.36	120	8.57	28	103	85.83
SGBSEP29VI	GB	09-May-2024	7096.96	7119.00	7120.00	7100.15	7102.00	7114.01	7113.34	414	29.45	34	316	76.33
SGBSEP31II	GB	09-May-2024	7163.25	7163.25	7200.00	7115.00	7115.00	7125.34	7148.34	1792	128.10	205	1389	77.51
SGIL	EQ	09-May-2024	361.15	370.85	376.25	341.00	348.00	344.50	353.91	18118	64.12	2396	9269	51.16
SGL	EQ	09-May-2024	15.00	14.65	15.20	14.60	14.80	14.95	14.91	9876	1.47	157	6276	63.55
SHAH	EQ	09-May-2024	4.00	4.00	4.05	3.80	3.80	3.80	3.88	1015072	39.40	997	804430	79.25
SHAHALLOYS	EQ	09-May-2024	62.35	63.00	65.45	60.00	63.00	61.30	62.74	14720	9.23	203	10638	72.27
SHAILY	EQ	09-May-2024	603.50	603.05	612.40	589.45	590.55	594.90	599.55	56812	340.62	4814	37825	66.58
SHAKTIPUMP	BE	09-May-2024	2180.90	2145.00	2145.00	2071.85	2071.85	2071.85	2092.66	68675	1437.14	3750	-	-
SHALBY	EQ	09-May-2024	266.85	267.90	273.90	267.45	270.00	270.05	269.73	165687	446.91	9693	106650	64.37
SHALPAINTS	EQ	09-May-2024	167.05	166.70	167.45	158.00	159.00	158.50	160.59	212408	341.10	3031	141900	66.81
SHANKARA	EQ	09-May-2024	645.35	645.00	660.00	641.05	644.90	645.50	650.02	74094	481.63	5143	44838	60.52
SHANTHALA	SM	09-May-2024	76.95	74.95	74.95	74.10	74.10	74.15	74.38	6000	4.46	5	3600	60.00
SHANTI	BE	09-May-2024	14.75	14.75	14.75	14.45	14.45	14.45	14.49	2398	0.35	23	-	-
SHANTIGEAR	EQ	09-May-2024	565.60	569.00	578.40	537.10	557.00	556.05	563.51	373496	2104.70	28705	65484	17.53
SHARDACROP	EQ	09-May-2024	358.25	359.95	359.95	355.00	356.60	355.75	356.17	39058	139.11	2225	23838	61.03
SHARDAMOTR	EQ	09-May-2024	1481.15	1481.15	1503.35	1451.10	1460.00	1454.25	1471.36	38577	567.61	6018	21916	56.81
SHAREINDIA	EQ	09-May-2024	1703.60	1714.00	1741.00	1683.00	1700.00	1697.00	1700.96	248534	4227.46	18290	122037	49.10
SHAREINDIA	W1	09-May-2024	1141.10	1140.00	1194.90	1125.00	1125.00	1125.00	1137.61	3163	35.98	37	3100	98.01
SHARIABEES	EQ	09-May-2024	485.05	485.00	486.00	478.00	486.00	479.87	481.13	2553	12.28	195	2093	81.98
SHEETAL	ST	09-May-2024	64.15	61.00	65.20	61.00	65.20	65.20	63.10	4000	2.52	2	4000	100.00
SHEMAROO	EQ	09-May-2024	159.00	159.00	161.00	152.45	152.90	153.25	155.71	65356	101.77	2110	36833	56.36
SHERA	SM	09-May-2024	186.10	188.95	192.00	182.00	182.00	182.75	188.19	56000	105.39	49	43000	76.79
SHIGAN	SM	09-May-2024	109.05	111.00	111.00	110.00	110.00	110.00	110.33	9000	9.93	6	9000	100.00
SHILPAMED	EQ	09-May-2024	511.90	511.90	517.80	493.95	500.00	499.85	501.99	285498	1433.18	13718	187066	65.52
SHIVALIK	EQ	09-May-2024	646.80	653.25	653.25	608.00	610.00	611.55	623.16	18485	115.19	2423	11635	62.94
SHIVAMAUTO	EQ	09-May-2024	38.85	39.50	40.25	38.00	38.50	38.20	39.31	166518	65.46	694	112168	67.36
SHIVAMILLS	EQ	09-May-2024	110.70	116.25	119.35	100.60	103.00	104.35	109.36	402403	440.08	4755	125364	31.15
SHIVATEX	EQ	09-May-2024	167.30	167.60	167.60	158.95	160.50	160.65	162.64	9108	14.81	691	4660	51.16
SHK	EQ	09-May-2024	198.25	199.50	201.50	187.85	193.00	190.25	194.43	467373	908.71	10880	255441	54.65
SHOPERSTOP	EQ	09-May-2024	729.75	723.10	733.60	713.10	715.00	719.95	720.36	64394	463.87	2247	55944	86.88
SHRADHA	EQ	09-May-2024	82.75	84.45	85.00	78.00	78.00	78.60	81.76	42337	34.62	495	28207	66.62
SHREDIGCEM	EQ	09-May-2024	108.65	109.00	109.35	105.00	106.00	105.35	106.87	319218	341.16	5071	157268	49.27
SHREECEM	EQ	09-May-2024	25660.45	25700.65	25720.00	25420.80	25510.00	25500.75	25519.33	31751	8102.64	8913	21376	67.32
SHREEKARNI	SM	09-May-2024	420.70	416.00	426.00	406.60	410.00	409.00	415.68	13800	57.36	22	13200	95.65
SHREEOSFM	SM	09-May-2024	125.00	125.00	126.00	120.00	120.00	120.50	123.17	11000	13.55	11	11000	100.00
SHREEPUSHK	EQ	09-May-2024	174.65	174.50	178.00	170.65	171.50	172.40	174.27	39981	69.67	1699	23563	58.94
SHREERAMA	BE	09-May-2024	25.05	24.90	24.90	24.55	24.55	24.55	24.88	131470	32.71	38	-	-
SHRENIK	EQ	09-May-2024	0.95	0.95	1.00	0.90	0.95	0.95	0.96	1701411	16.35	1211	1127741	66.28
SHREYANIND	EQ	09-May-2024	251.35	254.20	254.20	236.35	240.00	240.30	245.75	43433	106.74	2245	22909	52.75
SHREYAS	EQ	09-May-2024	281.10	281.80	284.50	271.05	282.00	281.40	277.77	37749	104.86	2946	18033	47.77
SHRIPISTON	EQ	09-May-2024	1986.35	1990.00	2016.30	1900.00	1904.00	1910.20	1942.82	108686	2111.57	13297	60731	55.88
SHRIRAMFIN	EQ	09-May-2024	2448.00	2448.00	2474.15	2354.20	2364.15	2360.90	2399.15	820803	19692.28	98310	393737	47.97
SHRIRAMPPS	EQ	09-May-2024	117.30	117.30	119.40	110.40	111.50	111.40	114.20	1802982	2058.95	12056	908849	50.41
SHRITECH	SM	09-May-2024	69.95	71.95	73.90	68.00	72.00	72.30	71.17	54000	38.43	27	40000	74.07
SHUBHLAXMI	SM	09-May-2024	53.05	56.95	58.00	53.00	53.00	54.30	54.81	19000	10.41	16	13000	68.42
SHYAMCENT	BE	09-May-2024	18.40	18.30	18.80	18.10	18.15	18.20	18.32	73276	13.42	365	-	-
SHYAMMETL	EQ	09-May-2024	592.15	592.15	593.75	563.30	565.75	567.05	575.37	327372	1883.59	18233	171240	52.31
SHYAMTEL	BE	09-May-2024	19.10	18.75	18.75	18.75	18.75	18.75	18.75	2247	0.42	5	-	-
SICALLOG	BE	09-May-2024	189.65	190.00	191.70	187.00	188.00	188.60	188.41	2093	3.94	52	-	-
SIDDHIKA	SM	09-May-2024	242.00	237.00	237.00	230.00	230.00	230.00	234.71	3500	8.22	6	3500	100.00
SIEMENS	EQ	09-May-2024	6305.00	6319.00	6335.00	6114.85	6149.00	6130.20	6216.56	375195	23324.23	38726	192426	51.29
SIGACHI	EQ	09-May-2024	68.05	68.75	68.80	64.65	66.30	65.35	66.96	1095915	733.82	6422	658249	60.06
SIGIND	EQ	09-May-2024	75.40	75.55	76.30	71.00	72.00	71.95	73.55	41730	30.69	572	26030	62.38
SIGMA	EQ	09-May-2024	395.10	390.10	398.45	390.10	391.00	391.05	393.15	4550	17.89	602	3013	66.22
SIGNATURE	EQ	09-May-2024	1243.40	1243.00	1257.05	1241.00	1241.00	1241.80	1249.50	573417	7164.87	19427	76822	13.40
SIGNORIA	SM	09-May-2024	153.45	161.00	165.00	145.00	145.00	145.00	157.84	36000	56.82	18	30000	83.33
SIGNPOST	EQ	09-May-2024	277.90	281.75	283.90	271.00	272.05	272.35	276.13	49764	137.41	6131	22206	44.62
SIKKO	EQ	09-May-2024	76.75	76.90	76.90	72.60	74.90	74.10	74.48	17518	13.05	453	11461	65.42
SIL	EQ	09-May-2024	22.60	22.95	22.95	22.35	22.45	22.35	22.51	25257	5.68	482	17926	70.97
SILGO	EQ	09-May-2024	34.60	34.30	35.40	32.85	33.15	33.00	33.66	35187	11.84	332	23017	65.41
SILINV	EQ	09-May-2024	517.75	518.40	522.00	504.85	505.75	510.30	513.56	7538	38.71	1122	4749	63.00
SILLYMONKS	EQ	09-May-2024	16.65	16.80	16.80	16.15	16.65	16.65	16.41	518	0.09	17	517	99.81
SILVER	EQ	09-May-2024	82.68	82.91	84.10	82.91	83.60	83.47	83.67	57162	47.83	674	29739	52.03
SILVER1	EQ	09-May-2024	80.59	80.86	82.00	80.86	81.50	81.49	81.39	11383	9.26	112	5543	48.70
SILVERADD	EQ	09-May-2024	80.11	80.50	81.10	80.41	81.10	81.06	80.88	6364	5.15	64	3304	51.92
SILVERBEES	EQ	09-May-2024	79.78	80.50	80.93	80.23	80.56	80.55	80.65	2887479	2328.78	7430	2008554	69.56
SILVERETF	EQ	09-May-2024	81.79	82.40	83.00	82.01	82.83	82.58	82.61	63151	52.17	430	45573	72.17
SILVERIETF	EQ	09-May-2024	83.02	83.50	83.95	83.28	83.66	83.80	83.76	544216	455.85	1881	424523	78.01
SILVERTUC	EQ	09-May-2024	745.40	747.60	764.95	734.60	747.00	752.00	750.47	6639	49.82	1323	3987	60.05
SILVRETF	EQ	09-May-2024	81.28	82.99	82.99	81.21	81.55	81.55	81.92	29112	23.85	84	24948	85.70
SIMBHALS	EQ	09-May-2024	28.00	28.10	28.70	25.70	26.30	26.50	26.84	127853	34.32	649	72045	56.35
SIMPLEXINF	BE	09-May-2024	126.45	123.95	123.95	123.95	123.95	123.95	123.95	70143	86.94	32	-	-
SINCLAIR	EQ	09-May-2024	123.30	123.30	124.05	121.20	121.80	121.95	122.51	19989	24.49	488	16321	81.65
SINDHUTRAD	EQ	09-May-2024	22.30	22.45	23.40	22.35	22.70	23.15	23.16	859292	198.99	2068	568032	66.10
SINTERCOM	EQ	09-May-2024	134.95	135.25	135.25	131.00	133.80	131.20	132.19	5780	7.64	114	3483	60.26
SIRCA	EQ	09-May-2024	308.25	308.00	312.40	305.00	309.60	308.40	309.69	35570	110.16	3016	21939	61.68
SIS	EQ	09-May-2024	418.70	418.70	424.90	404.70	424.90	411.30	416.19	106380	442.75	10233	72695	68.34
SIYSIL	EQ	09-May-2024	465.00	465.00	466.00	459.60	460.00	462.65	461.24	30730	141.74	4344	18251	59.39
SJLOGISTIC	SM	09-May-2024	402.90	419.00	437.00	394.00	404.95	408.10	420.13	199000	836.06	361	125500	63.07
SJS	EQ	09-May-2024	609.05	610.00	612.80	605.00	611.50	610.15	609.74	40275	245.57	3021	25852	64.19
SJVN	EQ	09-May-2024	128.20	128.40	129.55	123.00	124.25	123.45	126.00	14126991	17799.47	67469	4171487	29.53
SKFINDIA	EQ	09-May-2024	4571.45	5100.00	5100.00	4841.40	4935.00	4948.65	4928.82	801685	39513.64	85813	165552	20.65
SKIPPER	EQ	09-May-2024	322.55	323.70	325.15	311.10	312.10	312.65	315.28	405935	1279.81	22438	175289	43.18
SKIPPERPP	E1	09-May-2024	182.25	177.50	177.55	174.00	174.50	174.50	174.70	3390	5.92	65	3386	99.88
SKMEGGPROD	EQ	09-May-2024	272.55	276.50	276.50	256.65	263.15	259.80	266.17	118228	314.68	6565	67552	57.14
SKP	SM	09-May-2024	250.00	250.00	259.00	242.50	247.00	247.00	248.93	13000	32.36	26	9000	69.23
SKYGOLD	BE	09-May-2024	1327.40	1300.10	1370.00	1261.05	1261.05	1261.05	1289.59	27011	348.33	1008	-	-
SMALLCAP	EQ	09-May-2024	45.95	46.19	46.19	44.72	45.12	44.82	45.10	1152914	520.01	7246	1028963	89.25
SMARTLINK	EQ	09-May-2024	191.90	191.90	230.25	187.50	230.25	230.25	223.63	288978	646.25	2717	156926	54.30
SMCGLOBAL	EQ	09-May-2024	155.25	156.35	166.50	153.70	160.10	160.55	161.74	1565230	2531.61	36391	611449	39.06
SMLISUZU	EQ	09-May-2024	2105.70	2147.85	2148.00	2061.25	2077.45	2076.45	2103.83	24240	509.97	4029	13816	57.00
SMLT	BE	09-May-2024	241.15	236.05	244.00	236.00	238.80	236.50	237.70	15913	37.83	228	-	-
SMSLIFE	EQ	09-May-2024	660.25	658.10	665.55	650.00	655.00	650.50	655.93	555	3.64	102	377	67.93
SMSPHARMA	EQ	09-May-2024	207.20	207.20	210.00	200.05	202.30	202.15	204.26	161651	330.19	9576	79733	49.32
SNOWMAN	EQ	09-May-2024	65.25	65.30	66.00	63.10	63.65	63.60	64.21	728096	467.54	4888	359267	49.34
SOBHA	EQ	09-May-2024	1820.20	1820.20	1837.35	1726.40	1730.00	1757.30	1773.76	226185	4011.97	18883	140811	62.25
SOFTTECH	EQ	09-May-2024	344.80	349.15	351.85	330.45	335.00	336.20	340.52	5777	19.67	495	3481	60.26
SOLARA	EQ	09-May-2024	505.40	506.45	515.95	487.15	495.00	495.45	497.50	316484	1574.51	13051	158474	50.07
SOLARINDS	EQ	09-May-2024	8683.90	8683.90	8912.60	8651.00	8719.50	8712.85	8747.19	159916	13988.16	22610	89420	55.92
SOLEX	SM	09-May-2024	1074.20	1099.80	1099.80	1020.50	1020.50	1020.50	1028.88	24800	255.16	117	19800	79.84
SOMANYCERA	EQ	09-May-2024	621.80	622.00	635.00	622.00	635.00	629.70	628.72	18077	113.65	1631	10809	59.79
SOMATEX	BE	09-May-2024	33.35	32.05	34.15	32.05	34.00	33.55	33.30	24118	8.03	73	-	-
SOMICONVEY	BE	09-May-2024	135.25	128.50	128.50	128.50	128.50	128.50	128.50	6604	8.49	58	-	-
SONACOMS	EQ	09-May-2024	614.50	615.50	623.00	600.70	604.00	605.50	615.51	1644309	10120.83	41990	1150807	69.99
SONAMAC	SM	09-May-2024	161.85	164.90	168.00	154.65	154.65	156.10	160.62	94000	150.98	93	64000	68.09
SONAMLTD	EQ	09-May-2024	85.35	86.80	87.95	82.00	83.45	83.00	85.47	34227	29.25	508	24629	71.96
SONATSOFTW	EQ	09-May-2024	540.05	545.45	564.70	515.15	519.60	518.55	529.22	4430512	23447.07	140822	1204878	27.20
SONUINFRA	SM	09-May-2024	56.00	58.00	58.00	57.00	57.00	57.00	57.20	30000	17.16	4	30000	100.00
SOTL	EQ	09-May-2024	582.05	579.90	585.95	557.50	565.20	562.65	567.01	210088	1191.22	13545	117960	56.15
SOUTHBANK	EQ	09-May-2024	27.70	27.95	27.95	27.05	27.25	27.15	27.43	24975079	6851.79	36409	13244023	53.03
SOUTHWEST	EQ	09-May-2024	119.05	119.10	120.95	109.30	111.30	111.15	115.21	47702	54.96	496	14663	30.74
SPAL	EQ	09-May-2024	607.90	587.70	605.10	578.50	595.60	598.30	593.28	43380	257.36	2753	26229	60.46
SPANDANA	EQ	09-May-2024	800.50	800.65	806.25	780.00	786.00	785.25	788.93	146319	1154.36	9740	101848	69.61
SPARC	EQ	09-May-2024	220.30	223.40	229.70	210.00	211.90	212.15	221.16	2222178	4914.53	21861	1280061	57.60
SPCENET	EQ	09-May-2024	28.40	28.45	28.70	26.10	26.95	26.95	27.79	552900	153.65	1378	398268	72.03
SPECIALITY	EQ	09-May-2024	186.95	186.95	188.00	180.00	181.00	180.80	183.57	41697	76.54	2148	27858	66.81
SPECTRUM	SM	09-May-2024	1421.15	1429.95	1458.95	1312.00	1419.00	1414.00	1397.46	3125	43.67	25	2000	64.00
SPECTSTM	SM	09-May-2024	92.90	92.60	92.70	89.85	92.70	90.60	91.13	6400	5.83	8	4000	62.50
SPENCERS	EQ	09-May-2024	94.90	95.15	95.85	90.00	91.30	91.25	92.50	207609	192.05	2528	84137	40.53
SPIC	EQ	09-May-2024	76.40	76.55	77.10	74.00	74.40	74.20	75.29	493172	371.31	4771	277823	56.33
SPLIL	EQ	09-May-2024	60.15	60.05	61.30	58.10	59.10	58.55	59.16	8947	5.29	238	5040	56.33
SPLPETRO	EQ	09-May-2024	691.75	695.00	695.00	673.55	691.75	689.45	687.52	90856	624.66	7179	63172	69.53
SPMLINFRA	EQ	09-May-2024	131.35	131.75	137.50	125.60	128.10	128.85	129.90	142277	184.82	1407	101405	71.27
SPORTKING	EQ	09-May-2024	799.35	811.35	811.35	786.15	796.00	791.70	795.08	11840	94.14	858	10102	85.32
SPRL	ST	09-May-2024	217.70	206.85	206.85	206.85	206.85	206.85	206.85	800	1.65	1	800	100.00
SPYL	BE	09-May-2024	2.80	2.85	2.85	2.85	2.85	2.85	2.85	270455	7.71	34	-	-
SREEL	EQ	09-May-2024	287.40	288.00	294.70	278.00	281.35	281.85	287.74	11572	33.30	1340	6024	52.06
SRF	EQ	09-May-2024	2339.10	2341.00	2352.70	2280.25	2286.50	2291.35	2306.95	979132	22588.13	66125	521394	53.25
SRGHFL	EQ	09-May-2024	272.10	271.90	274.00	271.00	271.00	271.30	271.26	1074	2.91	103	881	82.03
SRHHYPOLTD	EQ	09-May-2024	537.75	539.40	546.65	511.00	513.15	523.20	531.27	10606	56.35	1899	4891	46.12
SRIVASAVI	SM	09-May-2024	116.30	124.50	134.60	124.00	124.00	127.00	128.72	146000	187.93	126	94000	64.38
SRM	EQ	09-May-2024	186.75	186.00	187.60	181.00	181.85	181.80	184.43	68080	125.56	2682	40248	59.12
SRPL	BE	09-May-2024	1.05	1.00	1.05	1.00	1.05	1.00	1.03	938908	9.67	569	-	-
SSFL	SM	09-May-2024	368.85	368.70	380.00	350.40	350.40	350.95	360.78	56000	202.04	73	27500	49.11
SSWL	EQ	09-May-2024	216.00	215.90	218.90	210.50	210.50	211.50	214.86	190666	409.67	6653	120607	63.26
STAR	EQ	09-May-2024	830.90	832.00	841.75	823.00	825.00	833.30	834.43	170016	1418.67	8553	98095	57.70
STARCEMENT	EQ	09-May-2024	224.95	226.30	227.10	215.75	216.00	218.15	221.63	337118	747.16	11039	167407	49.66
STARHEALTH	EQ	09-May-2024	535.15	536.15	541.20	533.20	537.35	537.45	537.53	202286	1087.35	19852	124631	61.61
STARPAPER	EQ	09-May-2024	238.30	238.20	239.55	230.15	234.45	231.50	234.80	10892	25.57	895	6375	58.53
STARTECK	BE	09-May-2024	264.35	259.10	259.10	259.10	259.10	259.10	259.10	1000	2.59	1	-	-
STCINDIA	EQ	09-May-2024	136.95	137.00	138.90	134.00	134.00	134.10	135.14	46911	63.39	1155	30808	65.67
STEELCAS	EQ	09-May-2024	671.05	674.00	677.85	651.10	669.55	659.30	664.31	9139	60.71	1227	5452	59.66
STEELCITY	EQ	09-May-2024	105.35	105.55	107.90	97.10	99.30	98.85	102.24	66089	67.57	1051	40671	61.54
STEELXIND	EQ	09-May-2024	14.10	14.10	14.15	13.40	13.65	13.60	13.79	3642137	502.25	4929	2698553	74.09
STEL	EQ	09-May-2024	315.25	312.10	317.25	301.80	309.00	306.90	309.17	9239	28.56	684	4114	44.53
STERTOOLS	EQ	09-May-2024	363.85	366.30	367.50	355.15	355.95	357.95	362.04	69265	250.76	4937	34214	49.40
STLTECH	EQ	09-May-2024	124.65	124.00	124.10	115.50	116.80	116.50	118.98	6818976	8113.28	48355	2945999	43.20
STOVEKRAFT	EQ	09-May-2024	454.65	454.70	454.70	440.50	441.25	443.15	446.60	35720	159.52	3950	18494	51.77
STYLAMIND	EQ	09-May-2024	1540.85	1540.85	1686.45	1538.05	1570.00	1592.95	1605.64	215174	3454.92	17335	96364	44.78
STYRENIX	EQ	09-May-2024	1623.70	1634.75	1645.85	1595.45	1610.00	1610.70	1613.59	18248	294.45	2444	12282	67.31
SUBEXLTD	EQ	09-May-2024	28.95	29.00	29.10	27.50	27.85	27.75	28.21	7978091	2250.92	11492	3877042	48.60
SUBROS	EQ	09-May-2024	596.25	596.00	599.20	577.00	584.80	581.35	590.23	73996	436.75	6936	42789	57.83
SUDARSCHEM	EQ	09-May-2024	725.95	731.70	734.90	706.00	725.00	715.30	717.41	123923	889.04	16301	64141	51.76
SUKHJITS	EQ	09-May-2024	460.50	462.75	462.75	448.50	459.30	452.20	452.63	6074	27.49	903	4173	68.70
SULA	EQ	09-May-2024	541.95	525.00	525.90	493.10	500.90	496.75	505.63	2249525	11374.18	88389	1016615	45.19
SUMEETINDS	BE	09-May-2024	2.10	2.20	2.20	2.15	2.20	2.20	2.20	145316	3.19	125	-	-
SUMICHEM	EQ	09-May-2024	394.10	394.95	398.00	384.60	387.00	386.25	389.98	175201	683.24	12611	100661	57.45
SUMIT	BE	09-May-2024	74.25	75.50	75.50	72.15	72.90	72.85	73.11	17261	12.62	95	-	-
SUMMITSEC	EQ	09-May-2024	1464.95	1465.10	1495.35	1445.05	1445.50	1453.20	1474.84	12332	181.88	1587	8034	65.15
SUNCLAY	EQ	09-May-2024	1795.30	1795.35	1845.05	1765.00	1771.55	1780.75	1808.25	13036	235.72	2294	7342	56.32
SUNDARAM	EQ	09-May-2024	3.10	3.10	3.10	3.00	3.05	3.00	3.04	975856	29.66	802	725275	74.32
SUNDARMFIN	EQ	09-May-2024	4497.15	4497.10	4541.40	4387.70	4401.00	4418.60	4468.97	133111	5948.69	22387	67074	50.39
SUNDARMHLD	EQ	09-May-2024	227.40	225.15	228.95	216.00	219.80	218.15	221.36	94460	209.09	5827	65208	69.03
SUNDRMBRAK	EQ	09-May-2024	751.85	767.20	767.20	718.00	718.00	720.70	735.62	1342	9.87	138	880	65.57
SUNDRMFAST	EQ	09-May-2024	1149.70	1151.40	1174.00	1135.25	1147.00	1142.65	1166.05	243402	2838.19	8528	202327	83.12
SUNFLAG	EQ	09-May-2024	204.65	205.55	206.10	198.10	201.45	200.55	201.89	163291	329.67	7291	97250	59.56
SUNPHARMA	EQ	09-May-2024	1521.75	1521.20	1529.95	1489.80	1499.80	1494.65	1503.17	1477007	22201.86	128337	731607	49.53
SUNREST	SM	09-May-2024	69.00	64.00	64.55	64.00	64.10	64.10	64.20	6400	4.11	4	6400	100.00
SUNTECK	EQ	09-May-2024	419.75	421.00	424.00	412.05	414.90	414.00	417.82	112371	469.51	8610	53721	47.81
SUNTV	EQ	09-May-2024	649.55	654.70	670.00	650.00	654.80	656.80	661.57	2502088	16553.04	62874	643489	25.72
SUPERHOUSE	EQ	09-May-2024	213.30	213.50	215.40	208.10	208.15	209.60	212.09	3679	7.80	216	2469	67.11
SUPERSPIN	BE	09-May-2024	6.70	6.70	6.70	6.70	6.70	6.70	6.70	5592	0.37	23	-	-
SUPRAJIT	EQ	09-May-2024	410.20	410.95	411.80	405.00	410.05	406.35	407.87	69577	283.79	7608	41235	59.27
SUPREMEENG	BE	09-May-2024	1.05	1.00	1.00	1.00	1.00	1.00	1.00	34263	0.34	59	-	-
SUPREMEIND	EQ	09-May-2024	5332.15	5343.20	5473.90	5241.20	5357.00	5400.75	5341.54	293594	15682.43	38309	84907	28.92
SUPREMEINF	BZ	09-May-2024	79.90	78.30	78.45	78.30	78.30	78.30	78.31	14325	11.22	18	-	-
SUPREMEPWR	SM	09-May-2024	164.50	163.00	167.00	154.00	155.50	156.05	159.79	139000	222.11	129	94000	67.63
SUPRIYA	EQ	09-May-2024	384.30	385.45	389.95	366.75	373.00	368.65	376.94	234361	883.40	16954	95730	40.85
SURAJEST	EQ	09-May-2024	398.95	398.00	403.70	379.15	383.70	381.90	390.85	210332	822.08	4895	113411	53.92
SURANASOL	BE	09-May-2024	38.55	37.80	38.75	36.75	37.40	37.15	37.55	206304	77.46	1976	-	-
SURANAT&P	BE	09-May-2024	14.50	14.50	14.65	14.50	14.55	14.55	14.56	17285	2.52	118	-	-
SURANI	SM	09-May-2024	400.00	402.00	402.00	402.00	402.00	402.00	402.00	400	1.61	1	400	100.00
SURYALAXMI	EQ	09-May-2024	72.20	72.65	73.00	71.10	71.15	71.25	71.89	12411	8.92	156	8411	67.77
SURYAROSNI	EQ	09-May-2024	634.25	635.00	649.00	611.15	615.50	616.60	629.85	279096	1757.88	16255	89923	32.22
SURYODAY	EQ	09-May-2024	203.35	204.90	206.35	200.00	204.40	202.60	202.95	646213	1311.47	16710	253495	39.23
SUTLEJTEX	EQ	09-May-2024	57.40	57.50	58.95	54.05	55.10	54.90	56.00	111087	62.21	1418	52997	47.71
SUULD	EQ	09-May-2024	8.10	8.30	8.35	8.10	8.10	8.10	8.20	40488	3.32	229	32787	80.98
SUVEN	EQ	09-May-2024	104.65	104.95	105.90	99.45	99.45	99.65	101.34	188068	190.59	1898	137499	73.11
SUVENPHAR	EQ	09-May-2024	661.10	655.00	663.00	639.00	646.00	645.65	653.76	67938	444.15	9317	37877	55.75
SUVIDHAA	BE	09-May-2024	5.60	5.60	5.75	5.60	5.60	5.70	5.69	133797	7.62	380	-	-
SUZLON	BE	09-May-2024	39.95	40.00	40.40	39.45	39.70	39.60	39.95	21071854	8419.22	58358	-	-
SVPGLOB	EQ	09-May-2024	6.65	6.70	6.75	6.35	6.45	6.45	6.54	111909	7.32	430	73699	65.86
SWANENERGY	EQ	09-May-2024	565.30	564.20	568.80	537.05	537.05	537.95	543.67	1812358	9853.33	17991	1357667	74.91
SWARAJ	SM	09-May-2024	212.05	219.00	219.00	209.30	218.75	215.20	216.56	8000	17.32	8	8000	100.00
SWARAJENG	EQ	09-May-2024	2433.00	2438.40	2453.75	2398.30	2410.00	2410.40	2428.10	12587	305.62	4186	7088	56.31
SWASTIK	SM	09-May-2024	78.35	77.45	77.45	75.60	75.60	75.65	76.26	10800	8.24	9	9600	88.89
SWELECTES	EQ	09-May-2024	1276.85	1280.00	1284.80	1213.00	1213.00	1213.00	1228.25	76778	943.02	4301	44850	58.42
SWSOLAR	EQ	09-May-2024	740.60	748.00	757.45	703.60	703.60	703.60	725.03	2203620	15976.95	38093	1175445	53.34
SYMPHONY	EQ	09-May-2024	940.80	958.95	974.00	937.05	948.20	951.60	953.92	353846	3375.42	36857	193354	54.64
SYNCOMF	EQ	09-May-2024	13.30	13.35	13.40	12.90	13.05	12.95	13.14	1685619	221.54	5965	926877	54.99
SYNGENE	EQ	09-May-2024	665.75	665.00	670.85	650.10	650.25	652.00	659.90	536328	3539.24	28303	325201	60.63
SYNOPTICS	SM	09-May-2024	120.30	120.50	120.50	117.10	117.10	117.10	118.81	4800	5.70	8	3000	62.50
SYRMA	EQ	09-May-2024	479.50	479.00	482.90	459.80	461.00	463.60	470.55	315528	1484.71	21022	188228	59.65
SYSTANGO	SM	09-May-2024	275.20	283.50	283.50	261.90	263.00	263.85	270.38	27600	74.63	67	22000	79.71
TAC	SM	09-May-2024	687.65	653.30	710.00	653.30	653.30	653.30	670.68	148800	997.97	122	92400	62.10
TAINWALCHM	EQ	09-May-2024	133.80	134.40	137.50	131.50	135.00	134.50	134.21	17510	23.50	417	14162	80.88
TAJGVK	EQ	09-May-2024	372.50	373.30	374.30	355.00	359.90	359.05	364.30	309192	1126.38	15185	150690	48.74
TAKE	EQ	09-May-2024	22.15	22.35	22.35	21.30	21.65	21.40	21.53	151249	32.57	1383	98240	64.95
TALBROAUTO	EQ	09-May-2024	290.20	294.00	296.90	280.05	287.00	284.20	286.51	58991	169.01	2516	37747	63.99
TANLA	EQ	09-May-2024	877.35	879.35	884.25	856.00	864.90	860.15	868.68	188536	1637.77	13766	83231	44.15
TAPIFRUIT	SM	09-May-2024	143.00	150.15	150.15	148.95	148.95	148.95	149.35	2250	3.36	3	1500	66.67
TARACHAND	BE	09-May-2024	408.30	424.75	426.00	387.90	426.00	420.65	400.43	97316	389.68	1360	-	-
TARAPUR	BE	09-May-2024	11.95	12.15	12.15	12.15	12.15	12.15	12.15	23528	2.86	32	-	-
TARC	EQ	09-May-2024	148.50	148.40	151.60	142.10	143.35	143.30	145.63	418656	609.68	4321	270346	64.57
TARMAT	BE	09-May-2024	82.90	84.55	84.55	84.55	84.55	84.55	84.55	4431	3.75	31	-	-
TARSONS	EQ	09-May-2024	432.60	434.00	436.45	424.00	435.00	432.80	430.70	46879	201.91	9348	24508	52.28
TASTYBITE	EQ	09-May-2024	11540.55	11540.55	11616.15	10845.95	11200.00	11128.15	11253.77	902	101.51	579	429	47.56
TATACHEM	EQ	09-May-2024	1080.00	1080.00	1084.00	1042.00	1048.25	1044.30	1060.63	623050	6608.26	32673	184064	29.54
TATACOMM	EQ	09-May-2024	1756.85	1765.00	1772.00	1720.10	1725.00	1726.10	1748.53	345276	6037.24	25504	123605	35.80
TATACONSUM	EQ	09-May-2024	1115.05	1114.00	1114.70	1078.00	1083.00	1085.05	1092.22	1743688	19044.95	103352	862545	49.47
TATAELXSI	EQ	09-May-2024	7115.60	7115.60	7188.00	7076.30	7134.00	7151.45	7115.90	82557	5874.68	14539	53675	65.02
TATAGOLD	EQ	09-May-2024	7.09	7.13	7.13	7.05	7.09	7.08	7.08	1730075	122.45	6399	1216294	70.30
TATAINVEST	BE	09-May-2024	6547.90	6875.25	6875.25	6800.05	6875.25	6874.10	6870.66	67187	4616.19	10978	-	-
TATAMOTORS	EQ	09-May-2024	1012.10	1011.00	1043.20	1007.30	1030.00	1030.30	1031.37	19189798	197917.73	373117	6631725	34.56
TATAMTRDVR	EQ	09-May-2024	681.00	682.90	701.85	678.00	691.10	692.60	694.29	2531072	17573.09	40277	1182609	46.72
TATAPOWER	EQ	09-May-2024	435.05	427.85	431.25	412.10	416.00	413.50	421.29	28007098	117992.18	350032	8169321	29.17
TATASTEEL	EQ	09-May-2024	166.05	165.95	166.70	161.50	162.00	161.90	164.05	30223088	49581.24	253157	9634529	31.88
TATATECH	EQ	09-May-2024	1029.30	1034.40	1036.15	1012.00	1014.00	1015.35	1022.75	692890	7086.54	50668	408121	58.90
TATSILV	EQ	09-May-2024	8.07	8.19	8.19	8.09	8.15	8.13	8.14	453186	36.88	1022	439318	96.94
TATVA	EQ	09-May-2024	1192.75	1210.65	1210.65	1160.00	1168.35	1166.20	1176.20	9953	117.07	2337	5867	58.95
TBZ	EQ	09-May-2024	114.20	114.80	114.85	106.35	109.05	107.50	109.27	256499	280.28	6202	155837	60.76
TCI	EQ	09-May-2024	888.75	893.20	894.45	861.00	861.50	862.40	875.95	20399	178.69	2911	11250	55.15
TCIEXP	EQ	09-May-2024	1042.95	1050.25	1118.00	1046.50	1106.00	1088.70	1088.17	322712	3511.66	26514	83148	25.77
TCL	SM	09-May-2024	227.20	227.60	238.00	211.50	214.00	215.10	225.01	196800	442.81	230	124000	63.01
TCLCONS	EQ	09-May-2024	33.50	34.00	34.00	32.00	32.05	32.35	32.92	28170	9.27	265	18843	66.89
TCNSBRANDS	EQ	09-May-2024	435.50	436.35	438.70	424.40	425.00	427.35	432.22	44272	191.35	3009	13975	31.57
TCPLPACK	EQ	09-May-2024	2100.95	2100.95	2122.05	2084.90	2100.00	2101.55	2101.20	2883	60.58	794	1980	68.68
TCS	EQ	09-May-2024	3976.95	3962.00	3971.00	3910.05	3956.00	3960.20	3948.51	1726486	68170.49	156265	786275	45.54
TDPOWERSYS	EQ	09-May-2024	302.65	303.00	310.60	287.05	291.00	290.00	300.11	1003779	3012.42	38927	577558	57.54
TEAMLEASE	EQ	09-May-2024	3192.05	3190.00	3299.00	3187.65	3267.30	3263.25	3245.82	29666	962.90	5734	21062	71.00
TECH	EQ	09-May-2024	34.59	34.63	34.65	34.26	34.63	34.41	34.44	22296	7.68	348	10097	45.29
TECHIN	BE	09-May-2024	37.40	36.65	36.65	36.65	36.65	36.65	36.65	5616	2.06	20	-	-
TECHLABS	SM	09-May-2024	368.65	387.05	387.05	350.25	364.00	358.65	375.61	387500	1455.47	436	250000	64.52
TECHM	EQ	09-May-2024	1287.00	1282.00	1285.90	1261.40	1267.00	1269.10	1271.21	2420777	30773.14	113138	1331067	54.99
TECHNOE	EQ	09-May-2024	1005.65	1013.60	1023.00	976.00	1000.00	1000.95	999.83	853589	8534.41	31635	673904	78.95
TECILCHEM	BE	09-May-2024	24.00	23.60	23.60	23.60	23.60	23.60	23.60	10	0.00	1	-	-
TEGA	EQ	09-May-2024	1565.90	1554.95	1606.95	1517.45	1540.00	1526.45	1569.65	142153	2231.30	15362	63212	44.47
TEJASNET	EQ	09-May-2024	1118.25	1123.35	1159.40	1069.95	1082.60	1079.70	1117.75	1039450	11618.48	25227	436183	41.96
TEMBO	EQ	09-May-2024	225.85	223.80	223.90	215.00	217.80	216.60	219.51	38242	83.95	754	6915	18.08
TERASOFT	BE	09-May-2024	48.00	48.20	48.20	47.05	47.05	47.05	47.95	4640	2.22	42	-	-
TEXINFRA	EQ	09-May-2024	91.95	91.95	93.50	87.80	88.00	88.20	90.46	381371	345.00	3741	223438	58.59
TEXMOPIPES	EQ	09-May-2024	81.35	81.75	82.75	78.15	79.50	78.95	79.82	86383	68.95	902	64348	74.49
TEXRAIL	EQ	09-May-2024	169.95	169.95	173.75	161.90	165.00	163.85	169.07	1572673	2658.89	25486	748964	47.62
TFCILTD	EQ	09-May-2024	164.95	166.00	166.75	157.70	158.45	158.70	161.24	465046	749.85	5366	358140	77.01
TFL	EQ	09-May-2024	17.95	17.80	18.80	16.15	16.15	16.15	17.73	3704103	656.63	7652	1196099	32.29
TGBHOTELS	EQ	09-May-2024	14.75	14.75	15.40	14.40	14.60	14.65	14.75	25370	3.74	241	16006	63.09
TGL	SM	09-May-2024	231.75	225.10	243.30	220.20	220.20	220.20	236.88	1167600	2765.80	645	548400	46.97
THANGAMAYL	EQ	09-May-2024	1208.85	1200.50	1222.00	1191.55	1209.75	1202.35	1205.58	14549	175.40	2312	7912	54.38
THEINVEST	EQ	09-May-2024	149.50	151.65	154.05	148.30	151.65	151.75	152.13	20996	31.94	772	10359	49.34
THEJO	EQ	09-May-2024	2893.45	2900.00	2929.85	2775.00	2818.00	2814.45	2830.93	8786	248.73	2101	4313	49.09
THEMISMED	EQ	09-May-2024	214.25	215.55	215.85	207.00	208.00	208.25	210.48	19826	41.73	1398	12339	62.24
THERMAX	EQ	09-May-2024	4693.95	4740.00	4760.95	4434.00	4509.00	4485.35	4540.56	125421	5694.81	27479	55073	43.91
THOMASCOOK	EQ	09-May-2024	209.45	208.00	211.25	196.80	200.50	199.30	202.01	879819	1777.31	14718	563178	64.01
THOMASCOTT	BE	09-May-2024	246.95	251.85	251.85	251.00	251.85	251.85	251.83	9935	25.02	46	-	-
THYROCARE	EQ	09-May-2024	616.25	620.00	631.00	597.20	630.40	622.50	615.10	61762	379.90	4797	40484	65.55
TI	EQ	09-May-2024	231.35	230.85	233.70	220.55	223.00	222.10	226.32	353285	799.54	13507	167923	47.53
TIDEWATER	EQ	09-May-2024	1796.10	1781.50	1836.00	1770.55	1771.00	1785.30	1798.00	46045	827.89	6633	20132	43.72
TIIL	EQ	09-May-2024	2231.15	2211.05	2252.45	2136.25	2153.00	2158.20	2178.31	11573	252.10	2924	5608	48.46
TIINDIA	EQ	09-May-2024	4010.55	3988.00	4009.00	3863.00	3904.00	3948.35	3937.55	130267	5129.33	24795	55103	42.30
TIJARIA	BE	09-May-2024	23.55	24.00	24.00	23.10	23.10	23.10	23.25	73467	17.08	117	-	-
TIL	BZ	09-May-2024	202.40	198.35	198.35	198.35	198.35	198.35	198.35	2275	4.51	26	-	-
TIMESCAN	SM	09-May-2024	132.90	139.00	139.50	139.00	139.50	139.50	139.17	3000	4.18	3	3000	100.00
TIMESGTY	BE	09-May-2024	96.75	98.65	98.65	98.65	98.65	98.65	98.65	2464	2.43	16	-	-
TIMETECHNO	EQ	09-May-2024	270.45	270.45	270.45	252.10	252.10	254.00	258.10	1458811	3765.13	30481	699060	47.92
TIMKEN	EQ	09-May-2024	3353.10	3374.00	3578.00	3266.25	3431.00	3457.55	3472.70	644750	22390.23	72642	293638	45.54
TIPSFILMS	EQ	09-May-2024	603.50	590.50	614.85	573.35	573.35	573.35	583.53	19676	114.82	1090	9601	48.80
TIPSINDLTD	EQ	09-May-2024	426.80	428.40	442.70	422.55	434.00	431.80	433.45	257392	1115.67	25648	173741	67.50
TIRUMALCHM	EQ	09-May-2024	264.65	264.50	265.65	251.55	252.95	253.35	257.23	224894	578.49	8222	112820	50.17
TIRUPATI	SM	09-May-2024	515.00	530.00	540.00	508.00	508.00	508.00	533.43	3500	18.67	9	3250	92.86
TIRUPATIFL	EQ	09-May-2024	18.20	18.50	20.00	18.40	20.00	20.00	19.87	2559400	508.67	4466	1456471	56.91
TITAGARH	EQ	09-May-2024	1114.35	1114.00	1186.00	1093.30	1105.00	1099.60	1140.94	3553313	40541.15	135615	912206	25.67
TITAN	EQ	09-May-2024	3259.85	3259.85	3322.50	3233.00	3244.50	3245.70	3266.63	1860654	60780.77	199058	1039908	55.89
TMB	EQ	09-May-2024	476.75	476.00	482.00	470.20	471.00	471.00	473.97	40291	190.97	5328	28264	70.15
TNIDETF	EQ	09-May-2024	78.53	78.54	78.55	77.10	77.97	77.32	77.52	89291	69.22	1527	72647	81.36
TNPETRO	EQ	09-May-2024	83.30	83.70	84.55	82.05	82.25	82.20	82.82	121730	100.82	1541	84090	69.08
TNPL	EQ	09-May-2024	282.80	283.50	283.50	269.95	271.30	272.05	277.36	160325	444.67	6563	80687	50.33
TNTELE	BE	09-May-2024	10.95	10.75	10.80	10.75	10.80	10.80	10.76	637	0.07	15	-	-
TOKYOPLAST	EQ	09-May-2024	114.65	116.50	117.50	105.50	107.00	106.85	109.52	74699	81.81	1288	48045	64.32
TORNTPHARM	EQ	09-May-2024	2587.55	2595.00	2613.10	2519.95	2521.00	2524.35	2552.15	151139	3857.30	22568	89250	59.05
TORNTPOWER	EQ	09-May-2024	1330.90	1336.00	1378.30	1303.30	1310.00	1321.25	1342.61	819692	11005.29	56045	435396	53.12
TOTAL	EQ	09-May-2024	101.05	101.10	101.60	98.00	99.85	98.25	99.08	10052	9.96	258	7353	73.15
TOUCHWOOD	EQ	09-May-2024	149.85	149.90	155.95	142.35	144.20	144.45	150.64	7696	11.59	249	5438	70.66
TPHQ	BE	09-May-2024	1.15	1.20	1.20	1.15	1.15	1.15	1.17	1282426	15.03	400	-	-
TPLPLASTEH	EQ	09-May-2024	91.60	92.00	94.75	87.60	89.40	89.15	91.46	527836	482.75	3130	119238	22.59
TRACXN	EQ	09-May-2024	92.35	93.20	93.35	90.20	92.05	90.70	91.84	484817	445.27	3990	303085	62.52
TRANSTEEL	SM	09-May-2024	64.00	64.05	65.40	63.25	64.05	64.60	64.47	60000	38.68	29	40000	66.67
TRANSWIND	SM	09-May-2024	25.40	24.15	26.55	24.15	26.00	26.25	25.57	12000	3.07	3	8000	66.67
TREEHOUSE	BE	09-May-2024	19.75	20.00	20.45	18.80	19.30	18.85	19.27	76329	14.71	159	-	-
TREJHARA	BE	09-May-2024	180.00	178.40	178.40	176.40	176.40	176.40	177.54	1854	3.29	11	-	-
TREL	EQ	09-May-2024	47.20	47.65	47.65	45.60	46.00	46.00	46.51	353337	164.32	2252	162274	45.93
TRENT	EQ	09-May-2024	4498.60	4512.80	4548.50	4381.30	4408.00	4407.95	4445.46	688477	30605.95	88432	376952	54.75
TRF	BE	09-May-2024	662.55	669.00	669.00	649.30	649.30	649.30	660.11	7940	52.41	155	-	-
TRIDENT	EQ	09-May-2024	38.65	38.70	39.00	37.50	37.70	37.65	38.15	5507209	2100.80	22597	2561531	46.51
TRIDHYA	SM	09-May-2024	30.10	30.85	30.95	30.85	30.95	30.95	30.90	9000	2.78	3	9000	100.00
TRIGYN	EQ	09-May-2024	115.00	115.70	115.70	111.00	112.05	111.80	112.99	56151	63.45	1277	28533	50.81
TRIL	EQ	09-May-2024	604.15	604.20	620.85	573.95	575.00	574.55	590.02	479653	2830.05	15237	270340	56.36
TRITURBINE	EQ	09-May-2024	579.45	579.95	581.00	547.00	553.50	550.70	559.15	839973	4696.72	46782	427170	50.86
TRIVENI	EQ	09-May-2024	354.90	356.75	360.70	345.65	346.05	347.85	352.16	405469	1427.88	16337	189993	46.86
TRU	EQ	09-May-2024	62.35	61.50	64.20	58.85	64.00	62.70	61.43	3426306	2104.85	10146	765746	22.35
TRUST	SM	09-May-2024	285.00	310.00	313.50	309.00	313.50	313.50	312.11	192000	599.25	129	142800	74.38
TTKHLTCARE	EQ	09-May-2024	1461.70	1466.30	1480.00	1452.05	1463.30	1461.90	1465.92	4102	60.13	650	2695	65.70
TTKPRESTIG	EQ	09-May-2024	709.50	709.05	713.00	687.05	698.95	693.35	701.47	29939	210.01	4195	16761	55.98
TTL	EQ	09-May-2024	109.20	110.00	110.00	107.60	108.50	108.50	108.44	13339	14.47	207	11940	89.51
TTML	EQ	09-May-2024	77.10	77.15	77.90	75.35	75.65	75.80	76.57	1633802	1251.03	12326	803590	49.19
TV18BRDCST	EQ	09-May-2024	43.80	44.00	44.10	41.65	41.65	41.65	42.07	7454645	3136.43	17082	4229056	56.73
TVSELECT	EQ	09-May-2024	327.40	326.00	334.00	317.50	320.00	322.25	326.34	139819	456.28	9195	34846	24.92
TVSHLTD	EQ	09-May-2024	9965.00	10005.00	10090.00	9571.00	9710.00	9720.60	9806.77	9515	933.11	3379	5246	55.13
TVSMOTOR	EQ	09-May-2024	1996.65	2023.90	2123.00	2023.90	2061.60	2063.60	2088.84	5353261	111821.18	201379	768270	14.35
TVSSCS	EQ	09-May-2024	167.65	172.00	174.00	165.05	167.85	166.20	169.70	1359072	2306.30	22337	447745	32.94
TVSSRICHAK	EQ	09-May-2024	4198.20	4219.20	4219.20	4026.00	4026.00	4070.55	4109.84	3245	133.36	1095	1706	52.57
TVTODAY	EQ	09-May-2024	233.00	234.20	234.20	222.15	224.00	224.70	228.01	67772	154.53	3895	38797	57.25
TVVISION	BE	09-May-2024	4.75	4.75	4.75	4.65	4.70	4.70	4.71	28873	1.36	21	-	-
UBL	EQ	09-May-2024	2015.75	2010.00	2010.00	1902.35	1913.00	1910.70	1934.42	691969	13385.58	49224	292861	42.32
UCAL	EQ	09-May-2024	169.30	169.60	172.05	163.00	166.20	165.00	166.71	48150	80.27	1676	24593	51.08
UCL	SM	09-May-2024	55.05	55.35	55.35	55.35	55.35	55.35	55.35	2000	1.11	1	2000	100.00
UCOBANK	EQ	09-May-2024	53.30	55.25	55.25	51.50	52.00	51.95	52.87	10456379	5528.13	25333	2957575	28.28
UDAICEMENT	EQ	09-May-2024	37.65	37.90	37.90	36.30	36.50	36.55	36.96	387963	143.38	1358	305070	78.63
UDS	EQ	09-May-2024	303.00	307.00	307.00	296.00	299.60	298.30	301.33	76192	229.59	5880	46325	60.80
UFLEX	EQ	09-May-2024	433.85	433.85	435.45	420.00	422.00	421.30	425.89	32161	136.97	2128	20404	63.44
UFO	EQ	09-May-2024	132.70	133.60	133.60	125.20	127.70	126.80	128.92	219543	283.03	4726	126107	57.44
UGARSUGAR	EQ	09-May-2024	75.65	75.95	76.05	73.50	74.45	74.00	74.58	97310	72.57	1419	59570	61.22
UGROCAP	EQ	09-May-2024	259.75	260.00	263.50	252.95	260.00	258.20	258.37	581621	1502.73	14068	352517	60.61
UJJIVANSFB	EQ	09-May-2024	53.40	53.40	54.00	51.10	51.90	51.80	52.65	4395668	2314.44	16999	1935298	44.03
ULTRACEMCO	EQ	09-May-2024	9519.40	9524.00	9560.00	9408.05	9440.00	9446.10	9477.88	328724	31156.06	66166	194636	59.21
UMA	SM	09-May-2024	27.15	27.00	27.15	27.00	27.15	27.15	27.08	8000	2.17	2	8000	100.00
UMAEXPORTS	BE	09-May-2024	95.10	96.95	96.95	93.20	93.20	93.20	95.53	4995	4.77	84	-	-
UMANGDAIRY	EQ	09-May-2024	88.95	90.10	92.30	88.20	88.20	88.30	90.16	41424	37.35	627	21994	53.09
UMESLTD	EQ	09-May-2024	5.40	5.45	5.45	5.20	5.30	5.30	5.28	23752	1.26	167	16418	69.12
UNICHEMLAB	EQ	09-May-2024	560.05	564.25	565.00	549.95	565.00	555.10	554.60	17096	94.82	1512	11359	66.44
UNIDT	EQ	09-May-2024	262.85	266.50	267.85	250.55	253.00	254.50	259.69	11531	29.94	856	7567	65.62
UNIENTER	EQ	09-May-2024	149.70	151.80	151.80	149.10	149.25	149.30	149.66	9137	13.67	294	6060	66.32
UNIHEALTH	SM	09-May-2024	120.55	124.95	125.00	120.05	120.05	120.05	121.88	9000	10.97	8	8000	88.89
UNIINFO	BE	09-May-2024	32.50	32.50	32.50	32.05	32.05	32.05	32.10	2114	0.68	14	-	-
UNIONBANK	EQ	09-May-2024	144.10	145.00	147.10	140.80	141.50	142.10	144.35	14936492	21560.12	64085	6137033	41.09
UNIPARTS	EQ	09-May-2024	525.45	526.60	538.50	518.00	520.00	520.20	522.82	89085	465.75	9652	61699	69.26
UNITECH	BZ	09-May-2024	10.95	11.15	11.25	10.40	10.40	10.50	10.75	5069590	544.79	4165	-	-
UNITEDPOLY	EQ	09-May-2024	93.95	94.95	94.95	90.05	92.80	91.60	92.64	4782	4.43	97	3536	73.94
UNITEDTEA	EQ	09-May-2024	336.20	340.50	340.50	325.55	325.55	328.55	331.85	1494	4.96	120	928	62.12
UNIVASTU	BE	09-May-2024	209.25	213.00	219.45	200.05	218.00	214.80	213.38	63939	136.43	830	-	-
UNIVCABLES	EQ	09-May-2024	545.95	549.80	560.00	544.20	550.75	547.50	550.97	55423	305.36	3424	38160	68.85
UNIVPHOTO	EQ	09-May-2024	365.60	367.10	367.20	359.90	361.05	362.55	361.12	683	2.47	73	559	81.84
UNOMINDA	EQ	09-May-2024	720.85	720.90	741.80	720.90	726.00	726.85	732.19	566825	4150.24	31634	252938	44.62
UPL	EQ	09-May-2024	477.85	477.85	482.25	464.35	466.10	466.45	473.81	2726979	12920.76	37224	1336751	49.02
URAVI	BE	09-May-2024	510.65	520.90	520.90	500.00	511.00	508.75	512.23	9918	50.80	204	-	-
URBAN	SM	09-May-2024	382.00	363.50	393.00	363.50	372.00	372.35	380.37	12000	45.64	25	6800	56.67
URJA	EQ	09-May-2024	21.70	22.10	22.10	20.90	21.00	20.95	21.24	2574265	546.75	12905	1694302	65.82
USASEEDS	SM	09-May-2024	300.00	288.10	303.40	288.10	300.00	300.00	298.13	2100	6.26	7	2100	100.00
USHAMART	EQ	09-May-2024	350.10	351.00	356.55	332.15	336.50	334.25	341.05	1260013	4297.31	32379	798567	63.38
USK	BE	09-May-2024	48.55	49.50	49.50	49.50	49.50	49.50	49.50	39428	19.52	59	-	-
UTIAMC	EQ	09-May-2024	923.10	925.45	930.95	893.90	897.00	898.15	909.51	62538	568.79	7332	36395	58.20
UTIBANKETF	EQ	09-May-2024	48.86	48.96	48.97	48.26	48.34	48.30	48.57	45597	22.15	708	40081	87.90
UTINEXT50	EQ	09-May-2024	69.27	69.27	69.27	67.12	68.30	67.29	67.83	138540	93.97	1600	119736	86.43
UTINIFTETF	EQ	09-May-2024	240.18	240.07	240.09	236.63	236.86	236.87	238.28	72335	172.36	1070	69249	95.73
UTISENSETF	EQ	09-May-2024	803.66	801.69	801.69	780.00	781.10	782.86	785.22	7613	59.78	356	4435	58.26
UTISXN50	EQ	09-May-2024	78.78	77.25	82.65	77.25	82.65	79.68	78.92	3270	2.58	82	2260	69.11
UTKARSHBNK	EQ	09-May-2024	54.25	54.50	54.80	52.50	52.95	52.70	53.38	1774713	947.29	7715	1022518	57.62
UTTAMSUGAR	EQ	09-May-2024	329.20	331.00	332.40	325.00	325.00	325.40	326.66	37440	122.30	3493	18520	49.47
UWCSL	SM	09-May-2024	104.00	105.50	105.50	105.50	105.50	105.50	105.50	2000	2.11	1	2000	100.00
V2RETAIL	BE	09-May-2024	471.20	450.20	475.00	447.65	447.65	447.65	452.23	37242	168.42	347	-	-
VADILALIND	EQ	09-May-2024	4858.95	4914.65	4940.00	4622.30	4670.00	4649.05	4754.48	11598	551.43	3500	5609	48.36
VAIBHAVGBL	EQ	09-May-2024	391.60	392.90	394.00	373.50	377.40	376.25	379.73	258784	982.67	14892	136073	52.58
VAISHALI	EQ	09-May-2024	165.80	165.95	182.40	165.95	167.60	167.55	176.12	800468	1409.78	9978	302168	37.75
VAKRANGEE	EQ	09-May-2024	25.05	25.00	25.75	24.60	24.95	25.25	25.22	16175970	4079.50	12476	5180146	32.02
VALIANTLAB	EQ	09-May-2024	153.85	153.85	153.85	145.25	145.25	148.90	149.57	47726	71.38	1304	37341	78.24
VALIANTORG	EQ	09-May-2024	407.40	410.90	410.90	395.65	400.00	399.80	403.05	36377	146.62	3779	22138	60.86
VARDHACRLC	EQ	09-May-2024	56.30	56.80	56.80	54.70	55.00	54.85	55.44	51363	28.48	477	38557	75.07
VARDMNPOLY	EQ	09-May-2024	93.30	95.95	95.95	91.55	92.00	92.30	93.94	57975	54.46	686	37784	65.17
VARROC	EQ	09-May-2024	504.10	502.00	506.65	480.15	484.00	483.85	492.19	109055	536.75	7803	54598	50.06
VASA	SM	09-May-2024	4.65	4.65	4.65	4.65	4.65	4.65	4.65	8000	0.37	2	8000	100.00
VASCONEQ	EQ	09-May-2024	70.40	70.20	71.00	65.30	66.60	66.35	67.61	1728874	1168.87	8510	803678	46.49
VASWANI	BE	09-May-2024	33.90	33.30	33.30	33.25	33.25	33.25	33.25	25452	8.46	37	-	-
VBL	EQ	09-May-2024	1503.30	1495.05	1499.80	1433.00	1467.15	1445.05	1465.34	1653606	24231.01	86384	1001642	60.57
VEDL	EQ	09-May-2024	404.85	406.80	408.40	393.00	394.50	394.65	400.41	6134997	24564.95	82927	3069042	50.03
VEEKAYEM	SM	09-May-2024	261.25	259.95	259.95	259.95	259.95	259.95	259.95	500	1.30	1	500	100.00
VELS	SM	09-May-2024	66.00	66.65	68.90	65.00	65.00	65.00	67.36	4800	3.23	4	3600	75.00
VENKEYS	EQ	09-May-2024	1779.30	1786.00	1826.35	1741.35	1755.95	1758.70	1790.50	36156	647.37	5413	12702	35.13
VENUSPIPES	EQ	09-May-2024	2139.25	2144.05	2179.90	2042.00	2076.10	2089.50	2108.87	281135	5928.77	30853	54407	19.35
VENUSREM	EQ	09-May-2024	307.15	305.00	309.00	298.00	298.15	299.20	301.64	25723	77.59	1788	14127	54.92
VERANDA	EQ	09-May-2024	175.70	176.55	178.00	170.20	171.95	171.45	174.16	46658	81.26	1566	25103	53.80
VERTEXPLUS	ST	09-May-2024	135.25	131.00	131.00	128.60	128.60	128.60	130.25	15000	19.54	5	15000	100.00
VERTOZ	BE	09-May-2024	767.30	767.30	788.00	760.00	782.00	774.90	773.45	18345	141.89	496	-	-
VESUVIUS	EQ	09-May-2024	4467.55	4517.95	4688.00	4475.15	4481.55	4498.65	4584.10	31126	1426.85	8185	12598	40.47
VETO	EQ	09-May-2024	128.70	129.40	130.40	121.35	123.00	122.70	125.42	109898	137.83	1728	67813	61.71
VGUARD	EQ	09-May-2024	353.95	354.75	357.35	339.90	342.55	342.95	347.63	536968	1866.64	19883	325864	60.69
VHL	EQ	09-May-2024	3042.90	3040.25	3071.95	3001.00	3001.00	3010.75	3035.11	608	18.45	213	410	67.43
VIDHIING	EQ	09-May-2024	463.80	463.80	467.90	452.10	453.00	454.40	459.07	26332	120.88	2129	12915	49.05
VIJAYA	EQ	09-May-2024	677.60	684.95	737.00	679.00	727.00	730.25	717.68	3512294	25207.20	129673	459664	13.09
VIJIFIN	BE	09-May-2024	3.50	3.55	3.65	3.35	3.40	3.40	3.50	174152	6.09	249	-	-
VIKASECO	EQ	09-May-2024	3.80	3.85	3.85	3.70	3.75	3.75	3.79	5079364	192.26	5211	2853005	56.17
VIKASLIFE	EQ	09-May-2024	5.10	5.10	5.15	4.95	5.05	5.00	5.03	10744228	540.18	10980	6324820	58.87
VIMTALABS	EQ	09-May-2024	498.15	498.00	499.45	480.00	480.00	482.90	487.70	11498	56.08	2218	5599	48.70
VINATIORGA	EQ	09-May-2024	1611.80	1602.30	1615.00	1569.10	1570.00	1586.60	1594.84	188458	3005.61	6056	173977	92.32
VINDHYATEL	EQ	09-May-2024	2416.90	2416.00	2446.00	2325.05	2337.00	2350.35	2384.37	12091	288.29	1801	7542	62.38
VINEETLAB	BE	09-May-2024	52.95	52.05	52.35	51.90	52.35	52.35	52.24	3578	1.87	20	-	-
VINNY	EQ	09-May-2024	4.60	4.80	4.80	4.45	4.45	4.45	4.73	1766191	83.46	1744	746135	42.25
VINSYS	SM	09-May-2024	342.00	345.00	345.00	328.70	329.00	330.80	333.41	12500	41.68	22	8500	68.00
VINYAS	SM	09-May-2024	678.00	661.00	675.00	661.00	663.55	668.40	669.64	4200	28.12	18	2800	66.67
VINYLINDIA	EQ	09-May-2024	370.30	373.25	373.25	354.00	358.00	356.85	361.18	20899	75.48	2465	12118	57.98
VIPCLOTHNG	EQ	09-May-2024	38.90	39.10	39.60	36.80	36.85	37.20	37.85	125033	47.33	862	80421	64.32
VIPIND	EQ	09-May-2024	547.75	547.75	549.60	531.00	532.55	534.10	536.36	236399	1267.96	11064	129432	54.75
VIPULLTD	BE	09-May-2024	37.20	37.90	37.90	37.90	37.90	37.90	37.90	208203	78.91	65	-	-
VIRINCHI	EQ	09-May-2024	35.55	35.70	36.05	33.15	34.20	34.10	34.86	564268	196.70	1982	335914	59.53
VISAKAIND	EQ	09-May-2024	105.20	105.95	106.40	100.50	101.55	101.50	102.38	168114	172.11	1910	134081	79.76
VISHNU	EQ	09-May-2024	295.10	292.00	294.80	281.00	281.50	282.40	287.47	202741	582.83	10092	129119	63.69
VISHNUINFR	SM	09-May-2024	246.15	242.15	244.00	227.00	230.00	228.65	235.78	17000	40.08	24	15500	91.18
VISHWARAJ	EQ	09-May-2024	16.25	16.15	16.35	15.90	16.00	16.00	16.05	622468	99.88	1470	364837	58.61
VISHWAS	SM	09-May-2024	93.95	94.95	95.50	89.00	89.00	89.80	92.11	73600	67.79	42	67200	91.30
VITAL	SM	09-May-2024	83.35	84.50	84.50	82.65	83.75	83.45	83.31	25200	20.99	21	18000	71.43
VIVIANA	SM	09-May-2024	546.55	573.85	573.85	567.05	573.85	573.40	573.60	140000	803.03	146	77500	55.36
VIVIDHA	BE	09-May-2024	0.95	0.95	1.00	0.95	1.00	1.00	0.99	192034	1.90	147	-	-
VLEGOV	BE	09-May-2024	60.95	60.20	61.30	58.20	58.40	58.65	59.58	125653	74.87	764	-	-
VLSFINANCE	EQ	09-May-2024	249.95	249.40	251.65	241.85	245.75	244.00	246.74	47744	117.80	3124	34318	71.88
VMARCIND	SM	09-May-2024	161.05	169.10	169.10	169.10	169.10	169.10	169.10	21000	35.51	12	21000	100.00
VMART	EQ	09-May-2024	2157.90	2168.70	2210.00	2115.15	2122.30	2126.40	2166.50	12805	277.42	3926	5188	40.52
VOLTAMP	EQ	09-May-2024	10022.90	9925.00	10045.00	9750.00	9799.00	9773.90	9874.98	15878	1567.95	5082	8373	52.73
VOLTAS	EQ	09-May-2024	1318.80	1321.95	1322.40	1274.05	1278.00	1276.05	1296.28	1905942	24706.30	92020	776873	40.76
VPRPL	EQ	09-May-2024	152.95	152.05	153.40	147.60	148.00	147.95	149.39	317746	474.68	7611	212581	66.90
VR	SM	09-May-2024	137.10	139.85	139.85	137.00	139.85	139.85	138.75	11200	15.54	7	9600	85.71
VRLLOG	EQ	09-May-2024	556.05	558.85	558.85	547.00	548.00	548.70	551.57	32334	178.35	3405	15016	46.44
VSSL	EQ	09-May-2024	269.55	269.55	285.10	268.10	279.60	279.60	278.46	534745	1489.04	23329	148084	27.69
VSTIND	EQ	09-May-2024	3897.65	3919.90	3940.50	3725.00	3750.00	3748.75	3817.35	27579	1052.79	6919	16718	60.62
VSTL	EQ	09-May-2024	276.55	280.00	280.00	270.00	271.35	271.40	272.48	41843	114.01	2741	22879	54.68
VSTTILLERS	EQ	09-May-2024	3453.50	3460.00	3460.00	3380.00	3426.05	3422.10	3422.82	11750	402.18	2915	5758	49.00
VTL	EQ	09-May-2024	433.35	431.55	450.00	417.25	424.40	426.85	435.22	738017	3212.02	39453	104940	14.22
WABAG	EQ	09-May-2024	895.30	895.00	897.70	860.00	867.95	868.15	873.70	620658	5422.72	33500	221465	35.68
WALCHANNAG	BE	09-May-2024	193.85	192.30	193.50	184.15	185.05	185.35	186.36	302243	563.25	2057	-	-
WANBURY	EQ	09-May-2024	140.10	141.95	144.10	135.30	136.05	136.30	138.70	59100	81.97	1140	41106	69.55
WEALTH	EQ	09-May-2024	917.80	959.90	981.35	920.00	925.00	927.80	955.32	35937	343.31	4991	19333	53.80
WEBELSOLAR	BE	09-May-2024	678.95	680.00	684.80	645.00	645.00	645.40	658.31	152073	1001.12	4220	-	-
WEIZMANIND	EQ	09-May-2024	122.40	122.50	126.70	116.70	119.00	118.90	122.43	12388	15.17	390	6584	53.15
WEL	BE	09-May-2024	1151.20	1149.95	1180.00	1093.65	1093.65	1093.65	1109.47	7568	83.96	474	-	-
WELCORP	EQ	09-May-2024	590.45	596.40	599.90	568.00	571.85	573.90	586.16	667782	3914.28	32397	278077	41.64
WELENT	EQ	09-May-2024	375.50	375.10	376.00	353.60	359.00	355.95	365.38	270087	986.84	11003	164831	61.03
WELINV	EQ	09-May-2024	763.60	762.65	769.70	745.00	745.00	756.90	759.43	112	0.85	34	87	77.68
WELSPUNLIV	EQ	09-May-2024	141.55	141.60	143.00	138.60	138.90	139.10	140.00	1191325	1667.83	13215	579046	48.61
WENDT	EQ	09-May-2024	13601.20	13805.80	13899.00	12950.05	13051.00	13027.05	13186.21	859	113.27	585	397	46.22
WESTLIFE	EQ	09-May-2024	866.70	855.00	864.45	828.80	850.00	849.00	848.46	652207	5533.74	11389	543511	83.33
WEWIN	BE	09-May-2024	79.10	79.20	79.90	76.40	76.60	77.20	78.46	5903	4.63	64	-	-
WHEELS	EQ	09-May-2024	579.75	579.00	583.50	552.50	557.50	555.40	561.29	92482	519.09	6269	61634	66.64
WHIRLPOOL	EQ	09-May-2024	1447.40	1450.00	1450.25	1414.75	1419.00	1418.05	1426.27	33153	472.85	4663	15181	45.79
WILLAMAGOR	EQ	09-May-2024	40.70	41.80	43.20	37.25	38.60	38.45	40.75	89425	36.44	770	52795	59.04
WINDLAS	EQ	09-May-2024	526.50	522.50	532.95	495.65	511.00	504.20	512.11	46309	237.15	4136	25535	55.14
WINDMACHIN	EQ	09-May-2024	85.25	86.10	86.10	76.10	78.00	77.60	80.26	183788	147.50	2656	113966	62.01
WINSOME	BE	09-May-2024	3.65	3.70	3.70	3.60	3.65	3.65	3.64	26573	0.97	82	-	-
WIPL	EQ	09-May-2024	166.85	174.85	175.15	158.50	169.40	159.05	172.25	11192	19.28	135	4040	36.10
WIPRO	EQ	09-May-2024	463.20	461.75	464.40	454.05	454.95	455.90	459.15	4616742	21197.65	105541	1769541	38.33
WOCKPHARMA	BE	09-May-2024	544.55	544.70	550.15	528.60	533.00	530.90	539.37	130125	701.85	3922	-	-
WOMANCART	SM	09-May-2024	124.40	125.00	130.60	125.00	126.05	126.05	128.80	83200	107.16	46	64000	76.92
WONDERLA	EQ	09-May-2024	983.50	983.50	985.00	911.00	920.00	920.45	937.42	116499	1092.08	15096	69835	59.94
WORTH	EQ	09-May-2024	112.60	115.30	116.10	112.10	112.10	112.95	114.38	10105	11.56	135	6206	61.42
WSI	EQ	09-May-2024	148.30	148.30	150.85	144.10	144.60	147.65	148.50	89163	132.41	2941	53604	60.12
WSTCSTPAPR	EQ	09-May-2024	654.95	655.00	659.45	612.10	619.00	620.85	631.68	133333	842.23	7964	75659	56.74
WTICAB	SM	09-May-2024	244.65	245.10	247.00	230.00	231.00	231.05	236.61	92000	217.68	87	71000	77.17
XCHANGING	EQ	09-May-2024	117.10	117.95	118.00	114.65	115.40	115.10	115.79	117812	136.42	2436	75131	63.77
XELPMOC	BE	09-May-2024	143.65	143.00	147.00	140.00	145.90	144.95	144.77	37792	54.71	316	-	-
XPROINDIA	EQ	09-May-2024	1028.30	1023.45	1039.00	1001.75	1002.20	1015.35	1015.76	13177	133.85	2071	7608	57.74
YAARI	BE	09-May-2024	11.55	11.65	11.65	11.35	11.35	11.35	11.55	11496	1.33	38	-	-
YASHO	EQ	09-May-2024	1920.00	1930.00	1935.00	1880.20	1900.00	1900.40	1900.22	15578	296.02	2986	8790	56.43
YASHOPTICS	SM	09-May-2024	95.50	97.50	102.65	95.50	95.50	97.35	99.18	289600	287.23	176	193600	66.85
YATHARTH	EQ	09-May-2024	435.50	437.70	441.40	430.55	433.00	431.80	437.08	87559	382.71	5854	58304	66.59
YATRA	EQ	09-May-2024	138.55	139.15	146.95	138.00	138.50	138.75	140.97	170054	239.73	2686	83396	49.04
YCCL	SM	09-May-2024	28.65	27.50	27.50	27.35	27.35	27.35	27.45	9000	2.47	3	9000	100.00
YESBANK	EQ	09-May-2024	22.95	23.05	23.15	22.50	22.55	22.60	22.83	236185664	53922.38	167792	79418145	33.63
YUDIZ	SM	09-May-2024	79.40	80.00	81.85	75.50	75.50	76.25	78.16	7200	5.63	9	7200	100.00
YUKEN	EQ	09-May-2024	1253.45	1253.00	1288.45	1209.95	1215.00	1214.95	1234.96	19251	237.74	1911	12309	63.94
ZAGGLE	EQ	09-May-2024	292.40	292.25	293.80	283.00	290.60	287.25	289.70	907084	2627.82	24908	403206	44.45
ZEAL	SM	09-May-2024	203.05	203.00	206.00	200.00	201.00	200.90	202.49	7200	14.58	12	6600	91.67
ZEEL	EQ	09-May-2024	134.40	134.95	137.65	130.50	132.40	132.15	134.61	15330548	20635.93	84808	5377436	35.08
ZEELEARN	BE	09-May-2024	6.10	6.10	6.10	6.00	6.00	6.00	6.01	146322	8.79	121	-	-
ZEEMEDIA	EQ	09-May-2024	10.75	10.80	11.15	10.50	11.05	11.05	10.87	7600352	825.86	5228	3605370	47.44
ZENITHDRUG	SM	09-May-2024	63.30	62.60	63.95	61.75	61.85	61.85	62.68	43200	27.08	27	28800	66.67
ZENITHEXPO	EQ	09-May-2024	179.30	188.00	188.00	175.00	175.00	176.20	179.24	961	1.72	127	326	33.92
ZENITHSTL	EQ	09-May-2024	7.70	7.90	7.90	7.65	7.70	7.70	7.74	157708	12.20	515	132086	83.75
ZENSARTECH	EQ	09-May-2024	603.50	603.50	606.00	574.80	582.00	580.50	587.29	885740	5201.85	37944	475214	53.65
ZENTEC	EQ	09-May-2024	933.10	935.00	958.50	886.45	886.45	889.70	910.23	916238	8339.86	29187	429266	46.85
ZFCVINDIA	EQ	09-May-2024	13399.85	13402.35	13699.00	13199.95	13370.20	13360.85	13388.08	13170	1763.21	2444	10909	82.83
ZIMLAB	EQ	09-May-2024	115.05	115.75	116.30	111.60	111.80	111.90	113.87	128072	145.84	2043	81201	63.40
ZODIAC	BE	09-May-2024	585.80	589.00	589.00	574.10	574.10	574.10	577.29	13673	78.93	510	-	-
ZODIACLOTH	EQ	09-May-2024	112.45	114.65	114.65	110.00	112.00	111.10	112.43	10506	11.81	228	7300	69.48
ZOMATO	EQ	09-May-2024	195.45	195.00	199.70	193.10	195.75	195.25	196.45	47274769	92869.79	194195	26062398	55.13
ZOTA	EQ	09-May-2024	478.45	478.10	484.80	470.70	474.00	472.35	476.22	12890	61.38	870	6624	51.39
ZUARI	EQ	09-May-2024	177.85	178.65	179.15	168.25	169.00	169.60	172.43	210095	362.27	6983	127586	60.73
ZUARIIND	EQ	09-May-2024	334.70	336.15	337.40	307.20	314.60	310.70	318.35	135030	429.87	12348	72733	53.86
ZYDUSLIFE	EQ	09-May-2024	1005.60	1006.95	1007.90	965.00	967.50	968.20	989.06	1322296	13078.36	62766	563516	42.62
ZYDUSWELL	EQ	09-May-2024	1720.95	1716.70	1724.95	1687.40	1700.00	1700.10	1703.92	24581	418.84	3132	14912	60.66