nse-sec-bhavdata-full-2024-06-21.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	21-Jun-2024	115.90	115.90	119.51	113.82	117.60	117.60	117.84	2632	3.10	6	2632	100.00
20MICRONS	EQ	21-Jun-2024	187.80	187.00	218.65	183.50	213.05	213.77	206.17	2900104	5979.26	50734	955403	32.94
21STCENMGM	BE	21-Jun-2024	59.14	60.32	60.32	60.32	60.32	60.32	60.32	2696	1.63	15	-	-
360ONE	EQ	21-Jun-2024	841.25	849.60	861.00	831.10	848.80	837.60	845.35	520838	4402.92	31071	219449	42.13
3IINFOLTD	EQ	21-Jun-2024	37.55	37.74	38.50	36.90	37.11	37.12	37.77	1559809	589.09	7164	656080	42.06
3MINDIA	EQ	21-Jun-2024	37036.55	37300.00	38258.45	37093.00	37990.00	37965.45	37900.92	19263	7300.85	10182	10696	55.53
3PLAND	EQ	21-Jun-2024	30.25	30.98	31.99	30.00	31.65	31.37	31.17	31197	9.72	497	14483	46.42
563GS2026	GS	21-Jun-2024	98.18	98.34	98.34	98.34	98.34	98.34	98.34	1	0.00	1	1	100.00
574GS2026	GS	21-Jun-2024	97.40	98.05	98.05	97.25	97.25	98.03	98.03	512	0.50	3	501	97.85
5PAISA	EQ	21-Jun-2024	524.10	531.90	547.70	522.40	527.80	525.35	531.17	68599	364.38	5985	25984	37.88
619GS2034	GS	21-Jun-2024	95.60	92.90	93.00	92.90	93.00	93.00	92.95	2	0.00	2	1	50.00
622GS2035	GS	21-Jun-2024	95.45	95.55	95.55	95.55	95.55	95.55	95.55	3	0.00	1	3	100.00
63MOONS	EQ	21-Jun-2024	376.95	379.30	386.70	370.95	381.60	381.10	379.98	122575	465.76	4474	74017	60.39
654GS2032	GS	21-Jun-2024	100.03	100.09	100.35	99.35	100.35	100.35	100.16	47764	47.84	14	46399	97.14
667GS2035	GS	21-Jun-2024	96.80	97.00	97.20	96.98	96.98	96.98	97.00	263	0.26	4	263	100.00
667GS2050	GS	21-Jun-2024	96.59	95.00	95.00	95.00	95.00	95.00	95.00	31	0.03	1	31	100.00
669GS2024	GS	21-Jun-2024	103.21	103.28	103.28	103.10	103.27	103.27	103.10	3602	3.71	7	3602	100.00
676GS2061	GS	21-Jun-2024	99.00	98.95	98.95	98.95	98.95	98.95	98.95	32	0.03	3	32	100.00
68GS2060	GS	21-Jun-2024	96.14	96.14	96.14	96.14	96.14	96.14	96.14	539	0.52	6	539	100.00
699GS2051	GS	21-Jun-2024	99.39	98.01	99.45	98.01	99.45	99.45	98.48	11383	11.21	7	11106	97.57
702GS2027	GS	21-Jun-2024	100.58	100.55	100.55	100.55	100.55	100.55	100.55	300	0.30	1	300	100.00
702GS2031	GS	21-Jun-2024	99.62	99.62	100.40	99.62	100.35	100.35	100.21	1325	1.33	6	1225	92.45
706GS2028	GS	21-Jun-2024	101.59	101.42	101.42	101.42	101.42	101.42	101.42	3968	4.02	2	3968	100.00
706GS2046	GS	21-Jun-2024	101.50	101.70	101.70	101.70	101.70	101.70	101.70	100	0.10	1	100	100.00
710GS2029	GS	21-Jun-2024	101.75	102.39	102.39	101.30	101.56	101.55	101.41	549393	557.15	123	488700	88.95
717GS2030	GS	21-Jun-2024	101.65	101.20	101.55	101.20	101.55	101.55	101.21	3110	3.15	3	3110	100.00
718GS2033	GS	21-Jun-2024	103.80	103.05	103.31	103.05	103.31	103.31	103.06	5400	5.57	4	5400	100.00
718GS2037	GS	21-Jun-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	20000	20.80	2	20000	100.00
71GS2034	GS	21-Jun-2024	102.00	101.75	101.75	101.75	101.75	101.75	101.75	400	0.41	2	400	100.00
723GS2039	GS	21-Jun-2024	102.25	102.25	103.50	102.25	103.49	103.49	102.83	2001	2.06	11	1201	60.02
725GS2063	GS	21-Jun-2024	102.48	103.00	103.00	102.33	102.85	102.48	102.52	69275	71.02	24	67238	97.06
726GS2032	GS	21-Jun-2024	103.65	103.55	104.25	103.55	104.25	104.13	103.78	19171	19.90	12	14171	73.92
726GS2033	GS	21-Jun-2024	104.00	104.10	104.10	104.10	104.10	104.10	104.10	43	0.04	2	43	100.00
727GS2026	GS	21-Jun-2024	101.90	101.90	101.90	101.90	101.90	101.90	101.90	30	0.03	2	30	100.00
732GS2030	GS	21-Jun-2024	102.50	101.76	102.25	101.76	102.25	102.16	101.91	825	0.84	3	825	100.00
733GS2026	GS	21-Jun-2024	101.66	101.65	102.99	101.65	102.99	102.99	102.82	800	0.82	2	700	87.50
734GS2064	GS	21-Jun-2024	104.43	103.25	104.00	103.25	104.00	104.00	103.83	1012	1.05	7	1012	100.00
736GS2052	GS	21-Jun-2024	104.91	103.03	106.10	103.03	106.00	106.00	105.06	13204	13.87	9	12804	96.97
737GS2028	GS	21-Jun-2024	102.80	102.25	102.80	102.25	102.80	102.80	102.44	14900	15.26	7	14900	100.00
738GS2027	GS	21-Jun-2024	101.29	101.25	101.50	101.17	101.50	101.32	101.27	186715	189.09	97	183574	98.32
73GS2053	GS	21-Jun-2024	103.25	103.00	104.49	103.00	103.99	103.99	103.98	12557	13.06	23	12135	96.64
741GS2036	GS	21-Jun-2024	103.50	103.77	103.77	103.40	103.70	103.70	103.65	26000	26.95	18	26000	100.00
746GS2073	GS	21-Jun-2024	105.95	105.00	105.00	105.00	105.00	105.00	105.00	1000	1.05	1	1000	100.00
74GS2035	GS	21-Jun-2024	104.75	104.75	104.75	104.75	104.75	104.75	104.75	1	0.00	1	1	100.00
74GS2062	GS	21-Jun-2024	105.80	105.80	105.80	105.75	105.80	105.80	105.79	5221	5.52	7	5221	100.00
754GS2036	GS	21-Jun-2024	105.17	105.01	105.70	104.91	105.14	105.16	105.16	400403	421.05	96	396903	99.13
824GS2027	GS	21-Jun-2024	106.00	104.07	105.10	104.07	105.10	105.10	104.59	204	0.21	3	102	50.00
826GS2027	GS	21-Jun-2024	104.71	104.70	104.70	104.70	104.70	104.70	104.70	750	0.79	1	750	100.00
828GS2027	GS	21-Jun-2024	107.00	106.50	106.50	106.50	106.50	106.50	106.50	100	0.11	1	100	100.00
84GS2024	GS	21-Jun-2024	104.25	102.02	102.05	102.02	102.05	102.05	102.04	2	0.00	2	1	50.00
86GS2028	GS	21-Jun-2024	105.50	105.90	105.90	105.90	105.90	105.90	105.90	300	0.32	1	300	100.00
897GS2030	GS	21-Jun-2024	111.50	111.50	111.50	108.00	111.00	111.00	109.50	1999	2.19	3	1000	50.03
92GS2030	GS	21-Jun-2024	112.80	113.00	113.94	112.80	113.94	113.94	113.71	10383	11.81	8	10383	100.00
A2ZINFRA	BE	21-Jun-2024	21.23	22.29	22.29	21.31	22.29	22.29	22.27	819711	182.51	506	-	-
AAATECH	BE	21-Jun-2024	112.12	112.12	116.20	112.00	114.20	112.67	113.68	11350	12.90	152	-	-
AADHARHFC	EQ	21-Jun-2024	397.25	399.00	408.50	386.70	396.05	396.20	396.27	1422794	5638.09	37128	690383	48.52
AAKASH	EQ	21-Jun-2024	12.07	12.15	12.60	12.14	12.17	12.16	12.29	493377	60.61	1420	350907	71.12
AAREYDRUGS	BE	21-Jun-2024	45.50	45.95	46.89	45.65	45.75	45.79	45.96	11041	5.07	134	-	-
AARON	EQ	21-Jun-2024	261.50	259.05	265.00	259.05	262.50	261.50	262.18	7170	18.80	771	2865	39.96
AARTECH	BE	21-Jun-2024	229.43	224.84	224.84	224.84	224.84	224.84	224.84	2741	6.16	89	-	-
AARTIDRUGS	EQ	21-Jun-2024	521.45	524.70	530.00	502.60	511.00	509.65	517.44	217478	1125.32	9824	100328	46.13
AARTIIND	EQ	21-Jun-2024	712.50	713.95	716.30	702.75	706.65	708.30	707.89	1219834	8635.09	49350	524504	43.00
AARTIPHARM	EQ	21-Jun-2024	629.45	631.00	644.20	625.00	636.90	633.35	634.93	188431	1196.40	10604	84400	44.79
AARTISURF	EQ	21-Jun-2024	716.35	724.70	730.00	707.05	715.00	713.80	719.09	63286	455.08	6815	15523	24.53
AARTISURF	P1	21-Jun-2024	219.85	219.85	219.85	219.50	219.50	219.50	219.55	340	0.75	11	340	100.00
AARVEEDEN	EQ	21-Jun-2024	29.00	29.95	29.95	28.40	28.40	28.47	29.14	80583	23.48	1076	31121	38.62
AARVI	EQ	21-Jun-2024	138.70	138.70	141.90	138.03	141.00	141.31	140.49	13475	18.93	363	7707	57.19
AATMAJ	SM	21-Jun-2024	26.65	26.65	26.90	26.25	26.80	26.60	26.64	20000	5.33	9	16000	80.00
AAVAS	EQ	21-Jun-2024	1891.05	1892.40	1920.00	1876.05	1914.00	1914.70	1902.71	184381	3508.23	21674	90816	49.25
ABAN	BE	21-Jun-2024	67.00	65.66	65.66	65.66	65.66	65.66	65.66	22123	14.53	145	-	-
ABB	EQ	21-Jun-2024	8539.30	8590.00	8640.50	8355.00	8395.00	8399.40	8466.71	318529	26968.94	47913	142623	44.78
ABBOTINDIA	EQ	21-Jun-2024	26905.35	26999.00	27437.50	26780.00	26792.80	26850.80	27093.74	17463	4731.38	6245	9472	54.24
ABCAPITAL	EQ	21-Jun-2024	243.02	244.05	245.80	239.00	239.90	241.30	243.05	7175461	17439.66	61165	2263289	31.54
ABCOTS	SM	21-Jun-2024	250.00	262.50	262.50	262.50	262.50	262.50	262.50	1000	2.63	2	1000	100.00
ABFRL	EQ	21-Jun-2024	317.05	317.05	323.95	313.10	316.20	314.90	317.67	8489463	26968.27	48130	3919773	46.17
ABMINTLLTD	BE	21-Jun-2024	71.30	71.00	71.00	68.00	68.00	68.59	68.50	833	0.57	22	-	-
ABSLAMC	EQ	21-Jun-2024	659.35	665.00	665.80	656.00	656.15	658.50	659.98	248924	1642.85	18192	178258	71.61
ABSLBANETF	EQ	21-Jun-2024	52.34	52.34	52.74	51.91	52.10	52.28	52.19	15109	7.89	450	10421	68.97
ABSLLIQUID	EQ	21-Jun-2024	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	3434	34.34	12	2221	64.68
ABSLNN50ET	EQ	21-Jun-2024	74.11	74.26	75.04	73.50	74.80	73.79	73.99	14033	10.38	407	8808	62.77
ABSLPSE	EQ	21-Jun-2024	10.66	10.84	10.84	10.49	10.70	10.62	10.67	776375	82.84	1065	315371	40.62
ABSMARINE	SM	21-Jun-2024	281.65	287.00	296.95	284.00	285.00	286.15	288.61	311000	897.57	287	194000	62.38
ACC	EQ	21-Jun-2024	2622.65	2637.00	2650.00	2579.00	2586.70	2590.20	2613.72	291043	7607.06	23348	156620	53.81
ACCELYA	EQ	21-Jun-2024	1756.95	1776.95	1789.00	1741.30	1762.00	1763.60	1769.04	21733	384.46	3703	9644	44.37
ACCENTMIC	SM	21-Jun-2024	279.50	280.50	289.90	275.10	278.50	278.75	280.20	25000	70.05	48	16500	66.00
ACCORD	SM	21-Jun-2024	29.50	28.35	28.35	28.30	28.30	28.30	28.33	4000	1.13	2	4000	100.00
ACCURACY	EQ	21-Jun-2024	11.26	11.70	11.82	11.50	11.82	11.82	11.76	819817	96.41	913	605113	73.81
ACE	EQ	21-Jun-2024	1519.10	1525.00	1528.00	1478.00	1490.35	1489.55	1492.73	362454	5410.48	29432	171463	47.31
ACEINTEG	EQ	21-Jun-2024	34.16	34.58	34.60	33.81	33.82	33.84	34.09	16151	5.51	223	12935	80.09
ACI	EQ	21-Jun-2024	695.50	704.25	704.25	677.30	693.15	696.70	691.36	717321	4959.27	29093	237970	33.17
ACL	EQ	21-Jun-2024	96.89	98.70	98.70	97.00	97.50	97.27	97.65	52526	51.29	941	29692	56.53
ACLGATI	EQ	21-Jun-2024	109.62	109.40	110.69	106.31	106.65	107.00	108.00	737094	796.07	9988	437865	59.40
ACSAL	SM	21-Jun-2024	49.80	47.00	48.25	47.00	48.05	48.05	47.88	12000	5.75	4	9000	75.00
ADANIENSOL	EQ	21-Jun-2024	1016.50	1016.00	1023.00	1002.00	1009.40	1010.55	1014.56	722608	7331.26	22899	372358	51.53
ADANIENT	EQ	21-Jun-2024	3259.45	3265.05	3277.10	3176.40	3192.80	3189.30	3205.27	4697655	150572.61	160462	3057928	65.09
ADANIGREEN	EQ	21-Jun-2024	1806.40	1810.00	1814.30	1775.25	1781.95	1780.45	1790.53	753905	13498.87	43618	451057	59.83
ADANIPORTS	EQ	21-Jun-2024	1469.40	1479.95	1498.90	1470.00	1475.95	1485.50	1485.14	25891893	384530.16	222567	18223793	70.38
ADANIPOWER	EQ	21-Jun-2024	743.35	743.15	744.10	730.05	734.00	733.65	739.92	7325293	54201.37	63986	4917924	67.14
ADFFOODS	EQ	21-Jun-2024	226.50	228.00	249.95	227.40	244.00	243.38	243.19	1752172	4261.11	37695	507203	28.95
ADL	EQ	21-Jun-2024	91.35	92.04	93.00	89.49	92.65	92.03	91.38	10362	9.47	782	3364	32.46
ADORWELD	EQ	21-Jun-2024	1354.05	1357.40	1367.95	1337.00	1337.00	1343.30	1352.23	10844	146.64	2369	5317	49.03
ADROITINFO	EQ	21-Jun-2024	18.78	19.17	19.17	18.55	18.85	18.90	18.85	67911	12.80	249	64005	94.25
ADSL	EQ	21-Jun-2024	160.79	161.95	162.90	154.52	155.90	155.17	157.47	605596	953.62	12772	270081	44.60
ADVANIHOTR	EQ	21-Jun-2024	71.78	71.70	75.00	71.70	74.20	74.13	73.66	463618	341.50	8371	249017	53.71
ADVENZYMES	EQ	21-Jun-2024	391.10	393.00	400.50	385.10	388.00	386.50	391.77	395756	1550.46	18537	216970	54.82
AEGISLOG	EQ	21-Jun-2024	818.60	821.25	827.15	802.00	804.45	806.60	812.91	223821	1819.46	10052	129639	57.92
AEROFLEX	EQ	21-Jun-2024	152.45	153.75	153.85	149.71	150.45	150.23	151.39	315666	477.89	7439	121287	38.42
AETHER	EQ	21-Jun-2024	868.05	874.05	875.20	861.00	865.00	863.20	867.18	52872	458.50	3831	27216	51.48
AFFLE	EQ	21-Jun-2024	1240.85	1240.95	1304.00	1240.95	1257.00	1263.05	1281.25	1363332	17467.66	62543	489413	35.90
AGARIND	EQ	21-Jun-2024	1152.75	1160.00	1169.95	1125.50	1158.00	1151.60	1147.87	67097	770.18	7828	25097	37.40
AGARWALFT	ST	21-Jun-2024	55.75	55.80	57.40	53.75	56.00	56.95	55.26	72000	39.79	20	63000	87.50
AGI	EQ	21-Jun-2024	712.15	717.00	717.00	700.20	701.05	704.35	706.50	56925	402.17	4704	29460	51.75
AGNI	SM	21-Jun-2024	56.05	54.70	57.30	53.25	53.25	53.45	54.19	77500	42.00	28	50000	64.52
AGRITECH	EQ	21-Jun-2024	205.57	209.60	210.50	200.00	201.02	201.62	203.98	22533	45.96	931	14327	63.58
AGROPHOS	EQ	21-Jun-2024	49.91	50.50	51.40	47.90	48.49	48.35	49.28	240052	118.29	1761	149386	62.23
AGSTRA	EQ	21-Jun-2024	86.74	86.75	92.92	86.01	89.65	89.57	89.57	932035	834.79	6741	428908	46.02
AGUL	SM	21-Jun-2024	52.50	55.10	55.10	55.10	55.10	55.10	55.10	2000	1.10	1	2000	100.00
AHIMSA	ST	21-Jun-2024	17.45	18.30	18.30	18.30	18.30	18.30	18.30	6000	1.10	1	6000	100.00
AHL	EQ	21-Jun-2024	484.90	483.50	490.90	482.00	490.00	487.20	486.28	39440	191.79	993	20505	51.99
AHLADA	BE	21-Jun-2024	121.02	121.40	124.98	120.00	122.45	122.05	122.58	94970	116.42	581	-	-
AHLEAST	EQ	21-Jun-2024	143.65	144.40	144.74	143.25	143.90	143.67	143.85	16243	23.37	239	11160	68.71
AHLUCONT	EQ	21-Jun-2024	1219.85	1225.00	1232.80	1192.05	1198.20	1197.15	1213.99	89007	1080.53	12352	44374	49.85
AIAENG	EQ	21-Jun-2024	4244.50	4210.00	4292.00	4155.05	4235.00	4250.30	4238.16	86668	3673.13	12518	45446	52.44
AIIL	EQ	21-Jun-2024	1096.05	1143.00	1143.05	1096.20	1142.95	1131.10	1121.46	65520	734.78	10376	30065	45.89
AILIMITED	ST	21-Jun-2024	64.70	61.55	66.30	61.50	61.50	63.90	62.26	21000	13.08	7	18000	85.71
AIMTRON	SM	21-Jun-2024	392.20	431.40	431.40	431.40	431.40	431.40	431.40	22400	96.63	22	22400	100.00
AIRAN	EQ	21-Jun-2024	29.92	30.00	30.35	29.25	29.91	29.68	29.77	282644	84.14	2771	162194	57.38
AIROLAM	EQ	21-Jun-2024	145.14	143.51	147.69	142.25	143.98	142.95	144.06	6426	9.26	355	3539	55.07
AIRTELPP	E1	21-Jun-2024	1000.75	1002.35	1040.00	996.25	1008.00	1019.05	1020.45	746929	7622.03	12605	606676	81.22
AJANTPHARM	EQ	21-Jun-2024	2340.90	2365.00	2385.00	2341.10	2345.00	2345.85	2352.71	40793	959.74	7855	25429	62.34
AJMERA	EQ	21-Jun-2024	700.10	704.00	717.00	695.20	704.65	709.15	711.04	54857	390.06	3642	28320	51.63
AJOONI	EQ	21-Jun-2024	5.04	5.15	5.20	5.02	5.05	5.04	5.06	4401962	222.96	2502	2851310	64.77
AKANKSHA	SM	21-Jun-2024	120.50	121.20	121.20	116.05	117.50	117.35	117.98	88000	103.82	43	56000	63.64
AKASH	EQ	21-Jun-2024	33.75	34.25	34.25	33.76	33.95	33.86	33.94	7392	2.51	111	5703	77.15
AKG	EQ	21-Jun-2024	22.88	22.90	23.28	22.52	22.86	22.73	22.89	100999	23.12	587	69811	69.12
AKI	EQ	21-Jun-2024	27.36	28.00	28.00	26.60	26.79	26.80	26.95	106401	28.67	994	60684	57.03
AKSHAR	BE	21-Jun-2024	2.59	2.59	2.64	2.59	2.62	2.62	2.62	737920	19.35	1552	-	-
AKSHARCHEM	EQ	21-Jun-2024	279.05	306.95	306.95	297.00	306.95	306.95	306.44	57597	176.50	812	47544	82.55
AKSHOPTFBR	BE	21-Jun-2024	8.65	8.73	8.73	8.40	8.69	8.62	8.62	160228	13.81	347	-	-
AKZOINDIA	EQ	21-Jun-2024	2876.50	2909.95	2934.90	2848.20	2909.00	2918.45	2892.38	20132	582.29	6029	9553	47.45
ALANKIT	EQ	21-Jun-2024	20.17	20.01	20.42	19.85	20.00	19.98	20.06	716595	143.72	2097	388213	54.17
ALBERTDAVD	EQ	21-Jun-2024	1311.15	1330.00	1354.20	1304.25	1332.10	1334.85	1337.57	29340	392.44	3952	14397	49.07
ALEMBICLTD	EQ	21-Jun-2024	102.80	102.85	113.86	102.85	111.15	111.06	110.58	12959693	14330.63	70967	3068516	23.68
ALICON	EQ	21-Jun-2024	1234.35	1225.00	1280.00	1225.00	1238.05	1239.35	1248.00	33637	419.79	5804	11054	32.86
ALKALI	EQ	21-Jun-2024	119.03	119.69	129.45	119.05	129.00	127.48	125.07	112592	140.82	1777	70266	62.41
ALKEM	EQ	21-Jun-2024	5158.35	5160.15	5198.45	5080.10	5104.75	5129.25	5139.64	85035	4370.49	18033	44466	52.29
ALKYLAMINE	EQ	21-Jun-2024	2104.00	2139.40	2161.00	2085.20	2109.45	2112.30	2121.67	104733	2222.09	13792	40110	38.30
ALLCARGO	EQ	21-Jun-2024	62.34	63.00	63.55	60.65	60.90	61.29	62.13	5950570	3696.86	30019	3627637	60.96
ALLETEC	SM	21-Jun-2024	262.40	271.90	271.90	256.00	260.00	260.70	262.29	49200	129.05	105	30800	62.60
ALLSEC	EQ	21-Jun-2024	1161.70	1166.00	1211.15	1106.00	1130.75	1141.30	1164.14	182325	2122.51	18274	27966	15.34
ALMONDZ	EQ	21-Jun-2024	133.36	135.00	135.00	130.78	133.00	132.66	132.65	64017	84.92	687	45930	71.75
ALOKINDS	EQ	21-Jun-2024	28.44	28.52	28.80	27.89	28.30	28.23	28.38	18366106	5212.07	35051	8004414	43.58
ALPA	EQ	21-Jun-2024	84.90	85.90	90.90	85.20	89.00	88.27	87.53	60168	52.67	736	40693	67.63
ALPEXSOLAR	SM	21-Jun-2024	933.65	970.00	980.30	887.00	887.00	887.00	919.84	347200	3193.69	617	188000	54.15
ALPHA	EQ	21-Jun-2024	53.93	54.34	54.58	54.00	54.25	54.19	54.27	677847	367.86	3397	473094	69.79
ALPHAETF	EQ	21-Jun-2024	27.54	27.54	27.80	27.35	27.48	27.41	27.51	278550	76.64	1420	213540	76.66
ALPHAGEO	EQ	21-Jun-2024	410.30	409.00	415.00	401.10	412.40	411.75	409.05	27563	112.75	1371	15332	55.63
ALPL30IETF	EQ	21-Jun-2024	28.45	28.45	28.64	28.26	28.45	28.32	28.41	1437324	408.40	1934	1351012	93.99
ALPSINDUS	BE	21-Jun-2024	3.00	3.06	3.06	3.06	3.06	3.06	3.06	7781	0.24	24	-	-
ALUWIND	SM	21-Jun-2024	75.05	78.80	78.80	78.80	78.80	78.80	78.80	87000	68.56	25	87000	100.00
AMBER	EQ	21-Jun-2024	3997.45	4000.00	4055.00	3951.25	3968.00	3967.50	4000.43	108778	4351.59	16365	42511	39.08
AMBICAAGAR	EQ	21-Jun-2024	27.08	25.86	27.50	25.72	27.20	27.00	26.44	102582	27.12	675	36440	35.52
AMBIKCO	EQ	21-Jun-2024	1598.00	1598.00	1619.95	1585.00	1597.00	1599.40	1596.80	9548	152.46	1855	5884	61.63
AMBUJACEM	EQ	21-Jun-2024	659.15	659.15	667.95	653.00	656.00	657.45	660.26	3723454	24584.51	84178	1946495	52.28
AMDIND	EQ	21-Jun-2024	73.08	73.08	74.40	72.00	72.00	72.26	72.46	38881	28.17	543	30358	78.08
AMEYA	SM	21-Jun-2024	115.00	120.75	120.75	120.75	120.75	120.75	120.75	24000	28.98	8	24000	100.00
AMIABLE	SM	21-Jun-2024	76.00	74.00	74.00	73.00	73.00	73.00	73.50	3200	2.35	2	3200	100.00
AMIORG	EQ	21-Jun-2024	1392.85	1410.45	1410.45	1350.00	1356.10	1357.50	1369.68	172848	2367.46	15686	79792	46.16
AMJLAND	EQ	21-Jun-2024	40.06	40.84	40.84	39.69	40.30	40.18	40.00	48922	19.57	444	29889	61.10
AMNPLST	EQ	21-Jun-2024	259.64	268.00	272.10	248.00	254.00	251.51	258.98	27157	70.33	2607	11692	43.05
AMRUTANJAN	EQ	21-Jun-2024	758.80	758.20	767.95	748.00	750.05	750.95	757.45	19757	149.65	1969	8265	41.83
ANANDRATHI	EQ	21-Jun-2024	4004.65	3975.00	4013.85	3907.00	3935.00	3936.65	3970.01	28802	1143.44	9560	19723	68.48
ANANTRAJ	EQ	21-Jun-2024	439.80	440.95	447.00	436.85	440.95	440.70	441.08	1145180	5051.17	35326	649507	56.72
ANDHRAPAP	EQ	21-Jun-2024	565.25	569.40	569.40	554.50	556.40	557.85	560.68	99858	559.89	5321	58002	58.08
ANDHRSUGAR	EQ	21-Jun-2024	123.49	124.10	126.22	121.01	121.25	121.67	123.22	979010	1206.36	12264	222171	22.69
ANGELONE	EQ	21-Jun-2024	2581.40	2600.00	2635.00	2576.30	2625.80	2612.95	2606.64	640469	16694.71	45423	426829	66.64
ANIKINDS	EQ	21-Jun-2024	53.07	54.99	55.78	51.60	51.81	51.98	53.60	41298	22.14	1202	15717	38.06
ANKITMETAL	BE	21-Jun-2024	4.01	4.00	4.09	3.88	3.99	3.97	3.99	37434	1.49	115	-	-
ANLON	SM	21-Jun-2024	398.00	405.00	405.00	391.00	397.10	398.85	400.03	38000	152.01	63	34800	91.58
ANMOL	BE	21-Jun-2024	36.38	36.65	36.78	36.00	36.30	36.20	36.31	80902	29.38	456	-	-
ANNAPURNA	SM	21-Jun-2024	319.20	319.20	332.75	318.00	319.35	319.60	322.25	37000	119.23	54	28000	75.68
ANSALAPI	BZ	21-Jun-2024	9.16	8.86	9.60	8.75	9.00	8.98	9.06	101437	9.19	166	-	-
ANTGRAPHIC	EQ	21-Jun-2024	1.50	1.52	1.52	1.46	1.50	1.49	1.49	490983	7.33	1087	291567	59.38
ANUP	EQ	21-Jun-2024	1930.05	1928.00	1936.80	1901.50	1918.00	1910.05	1916.31	15481	296.66	3842	6900	44.57
ANURAS	EQ	21-Jun-2024	781.85	788.00	789.85	776.35	778.00	778.75	780.03	137653	1073.74	5028	84149	61.13
APARINDS	EQ	21-Jun-2024	8465.60	8465.60	8540.00	8251.00	8326.00	8345.10	8391.36	68879	5779.89	14764	34283	49.77
APCL	EQ	21-Jun-2024	195.67	196.67	198.82	193.81	196.00	196.43	196.21	20618	40.45	929	15671	76.01
APCOTEXIND	EQ	21-Jun-2024	442.50	446.95	458.65	446.00	451.00	450.05	450.75	48296	217.70	3432	27636	57.22
APEX	EQ	21-Jun-2024	234.64	235.00	236.90	232.00	232.01	232.80	234.50	78366	183.77	4804	35099	44.79
APLAPOLLO	EQ	21-Jun-2024	1579.70	1584.50	1679.00	1581.00	1654.00	1646.60	1638.10	2278257	37320.03	72602	1602694	70.35
APLLTD	EQ	21-Jun-2024	845.30	847.90	874.50	847.75	871.55	869.15	863.84	375657	3245.07	28500	251235	66.88
APOLLO	EQ	21-Jun-2024	115.61	117.00	118.24	110.50	112.75	112.18	113.71	2866810	3259.94	25547	1930883	67.35
APOLLOHOSP	EQ	21-Jun-2024	6175.85	6152.20	6239.10	6145.00	6172.00	6170.00	6191.75	434583	26908.31	40886	288321	66.34
APOLLOPIPE	EQ	21-Jun-2024	652.25	655.00	660.35	642.80	644.35	645.35	650.05	60931	396.08	4168	38080	62.50
APOLLOTYRE	EQ	21-Jun-2024	494.05	496.95	507.00	490.45	500.05	502.05	500.89	5309186	26593.11	81634	2336001	44.00
APOLSINHOT	EQ	21-Jun-2024	1529.40	1540.00	1602.70	1539.95	1567.15	1569.35	1569.78	2761	43.34	592	1572	56.94
APS	SM	21-Jun-2024	437.85	446.40	455.00	425.05	442.95	442.05	444.24	203000	901.80	374	121500	59.85
APTECHT	EQ	21-Jun-2024	229.44	229.75	234.41	227.90	229.80	228.53	231.36	276460	639.62	7202	115920	41.93
APTUS	EQ	21-Jun-2024	346.35	346.80	348.10	337.00	339.35	338.10	340.34	355848	1211.08	15274	179918	50.56
ARABIAN	SM	21-Jun-2024	82.05	82.00	85.75	82.00	82.55	83.65	83.84	26000	21.80	13	20000	76.92
ARCHIDPLY	BE	21-Jun-2024	104.75	104.75	104.75	103.55	104.00	104.00	104.20	17203	17.93	93	-	-
ARCHIES	EQ	21-Jun-2024	25.91	26.30	26.30	25.80	25.80	25.95	26.06	30769	8.02	296	16647	54.10
ARE&M	EQ	21-Jun-2024	1401.00	1419.70	1465.35	1401.00	1409.95	1409.30	1423.82	2949673	41997.99	87368	1225591	41.55
ARENTERP	EQ	21-Jun-2024	42.07	42.32	43.85	41.73	41.75	41.92	42.77	4003	1.71	113	3248	81.14
ARHAM	ST	21-Jun-2024	140.25	140.50	141.85	138.05	140.00	140.35	140.14	20000	28.03	20	17000	85.00
ARIES	EQ	21-Jun-2024	277.11	278.15	278.15	268.00	272.90	270.80	272.29	144709	394.02	5890	62948	43.50
ARIHANTCAP	EQ	21-Jun-2024	74.56	74.56	75.90	73.20	73.99	73.94	74.31	733573	545.11	5969	356579	48.61
ARIHANTSUP	EQ	21-Jun-2024	348.70	351.20	351.20	342.10	345.50	345.65	346.23	21517	74.50	854	16562	76.97
ARISTO	SM	21-Jun-2024	80.05	78.50	78.55	78.50	78.55	78.55	78.53	3200	2.51	2	3200	100.00
ARMANFIN	EQ	21-Jun-2024	2418.20	2450.00	2509.00	2418.40	2456.10	2456.95	2468.33	16080	396.91	2946	9225	57.37
AROGRANITE	EQ	21-Jun-2024	57.44	57.60	59.19	56.75	56.75	57.43	58.22	53029	30.88	396	28220	53.22
ARROWGREEN	EQ	21-Jun-2024	568.60	575.60	575.60	550.00	552.00	552.30	557.70	56505	315.13	5582	27643	48.92
ARSHIYA	BE	21-Jun-2024	5.30	5.40	5.56	5.11	5.56	5.56	5.40	2048156	110.53	351	-	-
ARTEMISMED	EQ	21-Jun-2024	181.56	182.30	185.50	178.32	180.95	180.40	182.68	126308	230.74	4665	72077	57.06
ARTNIRMAN	EQ	21-Jun-2024	66.52	65.19	69.33	65.00	65.00	67.24	67.78	11809	8.00	424	4875	41.28
ARVEE	BE	21-Jun-2024	192.69	202.00	202.00	190.00	190.00	190.00	198.38	1482	2.94	51	-	-
ARVIND	EQ	21-Jun-2024	368.10	369.60	373.30	365.50	370.75	370.35	369.97	347500	1285.66	13760	161163	46.38
ARVINDFASN	EQ	21-Jun-2024	491.90	496.95	534.95	496.25	507.85	512.60	521.72	1559919	8138.36	51957	626909	40.19
ARVSMART	EQ	21-Jun-2024	687.95	690.50	694.85	675.00	687.65	689.40	685.53	51565	353.49	4732	27053	52.46
ASAHIINDIA	EQ	21-Jun-2024	677.25	677.00	689.95	672.95	677.05	677.90	680.89	278017	1892.99	14010	99741	35.88
ASAHISONG	EQ	21-Jun-2024	421.10	428.40	437.00	414.85	422.50	423.40	426.44	95966	409.24	7957	35921	37.43
ASAL	EQ	21-Jun-2024	1037.80	1078.00	1078.95	1009.95	1035.00	1028.85	1041.73	155699	1621.97	17551	36940	23.73
ASALCBR	EQ	21-Jun-2024	700.00	706.00	743.70	696.55	714.00	715.95	723.67	196333	1420.80	6794	108627	55.33
ASHAPURMIN	EQ	21-Jun-2024	405.45	407.00	419.00	398.00	412.10	410.50	409.77	307597	1260.45	11812	196175	63.78
ASHIANA	EQ	21-Jun-2024	452.05	453.50	453.50	429.05	434.00	433.55	438.01	190703	835.29	14619	85549	44.86
ASHIMASYN	EQ	21-Jun-2024	37.72	38.02	38.47	36.51	37.20	37.09	37.26	1064589	396.69	4369	532779	50.05
ASHOKA	EQ	21-Jun-2024	243.82	244.80	246.66	233.24	237.10	236.85	239.44	6161902	14754.16	60429	1242582	20.17
ASHOKAMET	EQ	21-Jun-2024	20.35	20.35	20.95	20.00	20.13	20.07	20.37	156790	31.94	1012	102577	65.42
ASHOKLEY	EQ	21-Jun-2024	236.86	236.90	238.16	234.55	235.70	235.65	236.11	7688518	18153.38	52419	3255611	42.34
ASIANENE	EQ	21-Jun-2024	284.75	288.00	288.00	280.25	280.25	281.25	283.36	25669	72.74	1070	13220	51.50
ASIANHOTNR	BE	21-Jun-2024	139.33	139.40	141.70	138.00	140.75	138.29	139.43	1644	2.29	39	-	-
ASIANPAINT	EQ	21-Jun-2024	2915.50	2925.00	2928.00	2880.10	2886.00	2890.85	2894.67	1722379	49857.13	116694	817737	47.48
ASIANTILES	EQ	21-Jun-2024	77.63	77.01	77.82	74.94	75.97	75.82	75.91	998780	758.15	4592	595247	59.60
ASKAUTOLTD	EQ	21-Jun-2024	362.05	362.95	366.30	356.70	358.55	358.30	360.33	318071	1146.10	8087	187106	58.83
ASMS	EQ	21-Jun-2024	17.75	18.10	18.10	18.10	18.10	18.10	18.10	33442	6.05	67	33442	100.00
ASPINWALL	EQ	21-Jun-2024	290.15	291.70	291.90	280.40	280.80	282.95	284.41	20014	56.92	1195	8684	43.39
ASPIRE	SM	21-Jun-2024	95.70	95.70	95.70	92.05	93.00	93.00	93.54	32000	29.93	16	24000	75.00
ASTEC	EQ	21-Jun-2024	1364.30	1354.90	1359.60	1276.30	1305.00	1306.10	1314.78	192157	2526.44	12394	110085	57.29
ASTERDM	EQ	21-Jun-2024	356.25	342.00	380.40	341.00	380.20	367.55	361.78	23702318	85750.41	248389	7845385	33.10
ASTRAL	EQ	21-Jun-2024	2211.55	2247.50	2300.90	2228.45	2272.00	2273.65	2276.95	842534	19184.05	60432	289584	34.37
ASTRAMICRO	EQ	21-Jun-2024	987.10	988.15	994.40	960.05	966.60	967.00	969.87	566976	5498.94	23865	240135	42.35
ASTRAZEN	EQ	21-Jun-2024	6382.40	6380.00	6500.00	6330.00	6420.00	6357.10	6389.49	16240	1037.65	4709	5678	34.96
ASTRON	BE	21-Jun-2024	20.30	20.33	20.35	19.89	20.35	20.35	19.90	17866	3.55	64	-	-
ATALREAL	BE	21-Jun-2024	8.59	8.41	8.41	8.41	8.41	8.41	8.41	35221	2.96	111	-	-
ATAM	BE	21-Jun-2024	206.68	206.00	209.00	205.00	207.00	206.63	206.70	44590	92.17	308	-	-
ATFL	EQ	21-Jun-2024	744.30	750.50	764.35	729.75	731.90	734.50	745.36	195884	1460.03	7438	112105	57.23
ATGL	EQ	21-Jun-2024	925.75	926.00	930.70	918.40	922.00	922.95	923.48	1072848	9907.52	38072	556357	51.86
ATL	EQ	21-Jun-2024	52.96	53.30	53.79	50.01	51.19	50.90	51.80	1996909	1034.30	10217	1333290	66.77
ATLANTAA	BE	21-Jun-2024	42.90	43.75	43.75	43.75	43.75	43.75	43.75	20882	9.14	67	-	-
ATMASTCO	SM	21-Jun-2024	284.20	284.20	298.40	284.00	298.40	297.15	294.47	203200	598.37	236	148000	72.83
ATUL	EQ	21-Jun-2024	6507.10	6545.00	6588.80	6440.00	6477.30	6486.90	6507.54	74853	4871.09	15258	31741	42.40
ATULAUTO	EQ	21-Jun-2024	557.70	562.20	564.70	551.00	554.65	553.05	556.58	68751	382.66	4189	30014	43.66
AUBANK	EQ	21-Jun-2024	666.75	669.95	672.65	666.00	666.00	667.60	668.20	3781936	25270.99	57143	2412771	63.80
AURDIS	SM	21-Jun-2024	275.95	251.00	280.00	251.00	275.00	275.00	270.93	6500	17.61	13	3500	53.85
AURIONPRO	EQ	21-Jun-2024	2863.15	2895.00	2909.60	2764.05	2785.00	2791.80	2815.42	39008	1098.24	6334	23530	60.32
AUROIMPEX	SM	21-Jun-2024	69.35	69.80	70.00	68.75	69.50	69.30	69.18	32000	22.14	16	27200	85.00
AUROPHARMA	EQ	21-Jun-2024	1243.20	1245.00	1262.30	1235.00	1240.00	1241.10	1247.16	672582	8388.18	34064	283254	42.11
AURUM	EQ	21-Jun-2024	146.85	145.18	147.95	143.81	145.69	145.25	145.53	57030	82.99	1448	31754	55.68
AURUMPP1	E1	21-Jun-2024	112.70	113.95	114.00	110.00	111.95	111.95	112.54	1957	2.20	46	1365	69.75
AUSOMENT	BE	21-Jun-2024	96.97	96.45	98.25	93.97	96.00	96.00	95.83	1391	1.33	30	-	-
AUTOAXLES	EQ	21-Jun-2024	2076.65	2080.00	2096.70	2011.00	2038.00	2038.80	2053.54	20423	419.40	3905	11209	54.88
AUTOBEES	EQ	21-Jun-2024	257.10	258.87	258.87	254.00	255.99	255.21	256.44	228733	586.57	5624	145867	63.77
AUTOIETF	EQ	21-Jun-2024	25.71	25.77	25.95	25.46	25.64	25.53	25.65	970001	248.80	3095	564308	58.18
AUTOIND	EQ	21-Jun-2024	117.87	117.95	122.30	117.95	119.39	119.49	119.78	131416	157.41	3559	66029	50.24
AVADHSUGAR	EQ	21-Jun-2024	682.30	685.75	694.70	667.00	668.40	670.80	679.70	175949	1195.93	10096	43300	24.61
AVALON	EQ	21-Jun-2024	523.35	524.00	534.85	520.10	526.00	526.80	528.09	112424	593.70	8803	47509	42.26
AVANTIFEED	EQ	21-Jun-2024	633.35	633.20	637.80	613.35	615.00	615.85	623.32	686093	4276.57	22498	261254	38.08
AVG	EQ	21-Jun-2024	510.30	510.60	517.95	510.00	510.00	510.40	511.03	27002	137.99	1199	18171	67.30
AVONMORE	BE	21-Jun-2024	131.98	133.00	134.60	129.10	134.00	133.00	133.15	58010	77.24	743	-	-
AVPINFRA	SM	21-Jun-2024	148.80	151.80	156.95	146.50	152.50	152.15	152.92	526400	804.98	262	294400	55.93
AVROIND	EQ	21-Jun-2024	118.90	118.90	119.75	117.50	117.98	117.73	118.28	15043	17.79	442	9505	63.19
AVTNPL	EQ	21-Jun-2024	86.69	86.70	88.70	86.21	87.80	87.53	87.25	176724	154.19	3106	96949	54.86
AWFIS	EQ	21-Jun-2024	504.90	504.90	512.80	484.60	494.00	491.10	496.46	280205	1391.11	12275	105776	37.75
AWHCL	EQ	21-Jun-2024	480.25	483.20	485.95	471.15	476.80	477.35	476.88	131533	627.26	8993	61302	46.61
AWL	EQ	21-Jun-2024	340.15	340.95	341.90	337.25	338.85	338.55	338.84	1022030	3463.06	19537	582608	57.00
AXISBANK	EQ	21-Jun-2024	1239.50	1246.00	1246.00	1223.75	1232.10	1237.45	1229.24	29311314	360305.15	236969	22949642	78.30
AXISBNKETF	EQ	21-Jun-2024	527.07	527.07	527.94	522.57	524.54	524.98	524.40	4183	21.94	128	3233	77.29
AXISBPSETF	EQ	21-Jun-2024	11.79	12.15	12.15	11.73	11.81	11.80	11.80	26519	3.13	415	16343	61.63
AXISCADES	EQ	21-Jun-2024	582.35	585.45	593.75	573.35	576.00	575.50	582.66	331407	1930.98	14012	117645	35.50
AXISCETF	EQ	21-Jun-2024	112.99	113.01	115.20	111.86	115.20	112.41	112.68	3189	3.59	78	2282	71.56
AXISGOLD	EQ	21-Jun-2024	61.48	61.59	62.08	61.59	62.06	62.00	61.93	106287	65.83	1166	71238	67.02
AXISHCETF	EQ	21-Jun-2024	125.97	127.50	127.50	124.08	125.94	125.91	126.64	4630	5.86	150	3759	81.19
AXISILVER	EQ	21-Jun-2024	91.76	93.00	93.57	91.40	92.10	92.04	92.23	41939	38.68	402	33577	80.06
AXISNIFTY	EQ	21-Jun-2024	254.34	261.95	261.95	252.84	252.84	253.62	253.61	8928	22.64	210	6451	72.26
AXISTECETF	EQ	21-Jun-2024	369.45	371.99	379.00	365.98	370.00	371.88	375.75	21752	81.73	464	16309	74.98
AXITA	EQ	21-Jun-2024	22.05	22.10	22.13	21.56	21.78	21.70	21.85	1154118	252.23	4631	517354	44.83
AXSENSEX	EQ	21-Jun-2024	78.67	77.10	79.47	77.10	78.15	78.53	78.46	2587	2.03	69	2000	77.31
AYMSYNTEX	EQ	21-Jun-2024	94.16	94.18	102.77	94.18	100.11	99.91	100.55	428913	431.26	6449	234584	54.69
AZAD	EQ	21-Jun-2024	1927.45	1948.90	1967.00	1851.00	1879.95	1874.30	1901.42	180929	3440.22	15731	98981	54.71
BABAFP	SM	21-Jun-2024	53.25	52.40	54.70	52.35	53.95	53.85	53.38	17600	9.40	11	12800	72.73
BAGFILMS	BE	21-Jun-2024	9.29	9.12	9.50	9.06	9.25	9.19	9.26	185307	17.15	446	-	-
BAHETI	SM	21-Jun-2024	314.65	324.00	325.00	314.55	315.00	315.00	320.94	6000	19.26	7	3750	62.50
BAIDFIN	EQ	21-Jun-2024	19.65	19.94	19.94	18.99	19.19	19.12	19.38	1501040	290.88	4267	236090	15.73
BAJAJ-AUTO	EQ	21-Jun-2024	9632.00	9675.00	9728.95	9571.10	9587.00	9602.25	9634.59	334018	32181.25	50901	188399	56.40
BAJAJCON	EQ	21-Jun-2024	262.87	262.88	274.45	262.80	268.20	269.57	271.00	1701007	4609.67	37799	709828	41.73
BAJAJELEC	EQ	21-Jun-2024	1060.95	1061.25	1102.00	1042.10	1057.90	1060.05	1070.81	151880	1626.35	13083	46621	30.70
BAJAJFINSV	EQ	21-Jun-2024	1586.00	1586.00	1610.85	1570.50	1579.90	1578.90	1583.11	3345305	52959.96	115582	1988937	59.45
BAJAJHCARE	EQ	21-Jun-2024	316.10	320.00	338.00	318.80	323.40	323.85	331.20	854899	2831.46	29275	217339	25.42
BAJAJHIND	EQ	21-Jun-2024	42.94	43.00	44.24	42.00	42.62	42.68	43.05	31392105	13515.84	50215	10814476	34.45
BAJAJHLDNG	EQ	21-Jun-2024	8245.70	8250.00	8310.00	8200.00	8260.00	8226.65	8228.01	59500	4895.67	18631	43881	73.75
BAJEL	EQ	21-Jun-2024	313.72	316.15	318.00	298.40	300.98	301.14	305.43	994192	3036.57	17193	445937	44.85
BAJFINANCE	EQ	21-Jun-2024	7207.10	7239.30	7265.00	7075.00	7113.00	7134.25	7131.59	1499818	106960.81	147750	742614	49.51
BALAJITELE	EQ	21-Jun-2024	71.53	71.53	72.00	69.52	70.05	69.79	70.50	257591	181.61	2563	156053	60.58
BALAMINES	EQ	21-Jun-2024	2397.45	2425.00	2507.00	2358.70	2390.00	2398.60	2439.60	381465	9306.23	38558	125840	32.99
BALAXI	EQ	21-Jun-2024	124.84	128.70	128.70	119.71	122.80	120.44	122.40	41218	50.45	1012	21450	52.04
BALKRISHNA	EQ	21-Jun-2024	25.65	25.64	26.30	25.53	25.90	25.88	25.91	72831	18.87	1116	37661	51.71
BALKRISIND	EQ	21-Jun-2024	3322.30	3320.90	3320.90	3202.65	3217.95	3218.10	3246.84	332444	10793.93	30103	170643	51.33
BALMLAWRIE	EQ	21-Jun-2024	263.50	265.00	272.30	264.05	265.90	266.25	267.83	521244	1396.04	13715	221197	42.44
BALPHARMA	EQ	21-Jun-2024	117.80	118.00	120.90	117.60	120.80	120.18	119.02	49277	58.65	1145	29449	59.76
BALRAMCHIN	EQ	21-Jun-2024	441.75	442.00	455.85	436.25	444.25	443.40	447.19	4808428	21502.73	79178	1722790	35.83
BALUFORGE	EQ	21-Jun-2024	341.55	346.45	351.80	328.30	336.00	333.65	335.96	963011	3235.37	20239	530566	55.09
BANARBEADS	EQ	21-Jun-2024	96.00	97.10	97.10	95.00	95.60	95.95	96.05	43142	41.44	1145	10167	23.57
BANARISUG	EQ	21-Jun-2024	3212.20	3212.00	3294.00	2980.00	3020.00	3024.90	3080.04	12585	387.62	1838	6054	48.10
BANCOINDIA	EQ	21-Jun-2024	634.75	639.70	645.80	622.00	629.15	625.75	630.59	74859	472.05	7085	39726	53.07
BANDHANBNK	EQ	21-Jun-2024	208.18	209.09	210.85	206.00	208.81	209.23	209.00	23990564	50139.61	107500	10324192	43.03
BANG	EQ	21-Jun-2024	47.81	47.78	47.99	47.00	47.01	47.00	47.17	5355	2.53	82	3982	74.36
BANKA	BE	21-Jun-2024	89.11	89.11	90.89	89.10	90.89	90.89	90.37	5193	4.69	54	-	-
BANKBARODA	EQ	21-Jun-2024	285.20	285.20	286.80	278.60	280.00	279.35	282.03	15165917	42772.74	94134	7354578	48.49
BANKBEES	EQ	21-Jun-2024	530.34	532.73	532.73	525.60	527.90	528.69	528.02	876872	4630.02	12874	432487	49.32
BANKBETF	EQ	21-Jun-2024	51.85	51.85	52.30	51.42	51.77	51.78	51.65	4523998	2336.48	499	2941693	65.02
BANKETF	EQ	21-Jun-2024	521.37	519.02	521.47	516.02	519.47	521.02	518.79	10846	56.27	1006	9824	90.58
BANKETFADD	EQ	21-Jun-2024	52.33	52.90	52.90	51.77	52.03	52.12	51.99	42639	22.17	205	32842	77.02
BANKIETF	EQ	21-Jun-2024	52.47	52.47	52.61	52.01	52.25	52.39	52.26	219184	114.54	1217	125409	57.22
BANKINDIA	EQ	21-Jun-2024	122.98	123.50	123.65	121.10	121.40	121.60	121.96	9886490	12057.22	49021	5807079	58.74
BANKNIFTY1	EQ	21-Jun-2024	531.17	531.16	531.40	525.88	528.48	529.23	528.79	25965	137.30	707	15945	61.41
BANSWRAS	EQ	21-Jun-2024	149.87	150.70	159.00	150.64	154.00	153.80	154.21	186049	286.91	6695	116802	62.78
BARBEQUE	EQ	21-Jun-2024	568.80	568.90	578.00	558.80	562.05	561.35	567.77	40470	229.78	3505	13150	32.49
BASF	EQ	21-Jun-2024	5234.50	5234.20	5315.00	5060.00	5236.00	5196.90	5188.26	66721	3461.66	13328	32476	48.67
BASILIC	SM	21-Jun-2024	386.60	386.00	427.90	380.00	422.00	423.80	412.49	444600	1833.91	1172	296100	66.60
BASML	EQ	21-Jun-2024	50.75	50.75	51.20	47.97	49.48	49.17	49.96	404649	202.15	2992	264064	65.26
BATAINDIA	EQ	21-Jun-2024	1467.25	1477.25	1479.80	1452.50	1459.00	1461.20	1462.21	301512	4408.73	20202	159223	52.81
BAWEJA	SM	21-Jun-2024	89.60	90.80	90.80	85.30	87.00	86.85	87.78	22400	19.66	25	19200	85.71
BAYERCROP	EQ	21-Jun-2024	6210.80	6250.00	6670.00	6250.00	6482.95	6513.25	6540.85	301098	19694.38	44207	124067	41.20
BBETF0432	EQ	21-Jun-2024	1152.40	1154.02	1157.99	1154.02	1154.02	1154.02	1154.37	256	2.96	27	244	95.31
BBL	EQ	21-Jun-2024	4807.55	4830.00	4878.00	4782.00	4840.00	4851.60	4839.82	20916	1012.30	4499	9319	44.55
BBNPPGOLD	EQ	21-Jun-2024	71.35	75.60	75.60	71.40	72.15	71.50	71.73	3170	2.27	70	2512	79.24
BBOX	EQ	21-Jun-2024	260.64	265.00	270.18	260.04	263.49	262.19	265.13	186756	495.15	6235	97493	52.20
BBTC	EQ	21-Jun-2024	1622.00	1637.90	1731.45	1637.00	1683.00	1683.90	1696.71	234197	3973.65	24493	72134	30.80
BBTCL	EQ	21-Jun-2024	244.07	244.07	247.98	241.51	247.80	244.31	244.23	2959	7.23	151	1993	67.35
BCLIND	EQ	21-Jun-2024	55.82	55.91	56.90	55.81	55.90	55.95	56.22	832568	468.07	6273	404978	48.64
BCONCEPTS	EQ	21-Jun-2024	633.90	665.00	681.95	644.05	662.00	662.55	661.55	15719	103.99	1751	7896	50.23
BDL	EQ	21-Jun-2024	1569.55	1567.80	1575.90	1521.00	1533.00	1530.45	1540.68	1643504	25321.18	63652	780649	47.50
BEACON	SM	21-Jun-2024	134.95	138.45	143.00	117.00	123.00	122.35	127.15	774000	984.17	379	444000	57.36
BEARDSELL	EQ	21-Jun-2024	40.45	41.95	42.29	39.05	39.60	39.34	40.10	79916	32.05	736	53535	66.99
BECTORFOOD	EQ	21-Jun-2024	1498.60	1505.00	1511.30	1453.60	1460.50	1464.75	1479.08	138965	2055.40	17742	63455	45.66
BEDMUTHA	EQ	21-Jun-2024	242.35	248.00	250.00	241.80	242.00	243.90	246.57	12613	31.10	401	9776	77.51
BEL	EQ	21-Jun-2024	311.90	312.70	314.00	304.10	305.50	304.95	308.50	37620968	116061.54	316286	18197527	48.37
BEML	EQ	21-Jun-2024	4450.30	4476.35	4530.00	4353.00	4369.95	4368.35	4432.84	430501	19083.41	40686	107993	25.09
BEPL	EQ	21-Jun-2024	125.81	126.00	137.60	123.51	136.50	136.54	132.46	11653262	15436.16	76952	4354943	37.37
BERGEPAINT	EQ	21-Jun-2024	510.15	513.05	515.00	500.05	503.40	502.20	505.02	1474799	7448.08	48929	715113	48.49
BESTAGRO	EQ	21-Jun-2024	701.10	717.00	726.00	659.00	662.00	662.10	692.12	474306	3282.78	31405	175483	37.00
BETA	SM	21-Jun-2024	1200.45	1192.50	1230.00	1174.50	1220.05	1220.05	1205.77	6300	75.96	59	4500	71.43
BEWLTD	SM	21-Jun-2024	1403.30	1433.50	1433.50	1370.00	1409.00	1395.25	1397.00	5000	69.85	34	3750	75.00
BFINVEST	EQ	21-Jun-2024	615.55	625.00	635.00	612.00	613.55	614.60	623.36	85898	535.46	6673	35082	40.84
BFSI	EQ	21-Jun-2024	23.49	23.55	23.59	23.27	23.47	23.47	23.37	572591	133.80	1482	490703	85.70
BFUTILITIE	EQ	21-Jun-2024	907.85	913.95	926.70	902.20	903.95	906.65	913.39	221650	2024.53	11712	68020	30.69
BGRENERGY	BE	21-Jun-2024	38.00	38.00	38.00	37.90	37.90	37.90	37.92	35867	13.60	281	-	-
BHAGCHEM	EQ	21-Jun-2024	268.13	270.10	274.97	247.28	248.00	249.76	256.80	797108	2046.98	6954	597650	74.98
BHAGERIA	EQ	21-Jun-2024	171.84	173.10	175.00	167.00	169.98	168.49	170.69	54793	93.53	3683	24409	44.55
BHAGYANGR	EQ	21-Jun-2024	109.73	110.84	111.90	107.10	109.50	108.44	109.19	87020	95.02	2576	46467	53.40
BHANDARI	EQ	21-Jun-2024	8.03	8.04	8.25	8.03	8.19	8.16	8.12	567842	46.12	1460	314861	55.45
BHARATFORG	EQ	21-Jun-2024	1791.40	1804.50	1804.50	1746.50	1755.00	1752.20	1764.37	925218	16324.26	53196	418987	45.29
BHARATGEAR	EQ	21-Jun-2024	111.77	112.60	112.60	110.90	111.35	111.54	111.53	16867	18.81	482	10825	64.18
BHARATRAS	EQ	21-Jun-2024	12352.85	12352.85	12649.30	11811.55	11970.00	11967.10	12203.41	15268	1863.22	5735	6305	41.30
BHARATWIRE	EQ	21-Jun-2024	271.95	273.85	280.00	267.55	271.70	272.15	273.58	239599	655.50	8333	132685	55.38
BHARTIARTL	EQ	21-Jun-2024	1381.15	1384.95	1423.95	1372.85	1403.75	1416.05	1413.35	43929578	620877.87	440451	28983950	65.98
BHARTIHEXA	EQ	21-Jun-2024	1133.25	1134.95	1148.00	1085.05	1120.00	1118.30	1123.27	488207	5483.91	25552	229266	46.96
BHEL	EQ	21-Jun-2024	293.40	294.00	299.75	291.50	294.80	295.05	295.46	22108141	65320.22	131794	7535341	34.08
BHINVIT	IV	21-Jun-2024	106.34	106.15	106.78	106.07	106.15	106.27	106.38	66571	70.82	817	53056	79.70
BIGBLOC	EQ	21-Jun-2024	235.17	236.40	240.00	233.25	235.45	234.67	236.50	65288	154.41	4409	29838	45.70
BIKAJI	EQ	21-Jun-2024	720.60	740.00	747.00	722.50	728.00	728.90	730.52	569421	4159.76	24338	267088	46.91
BIL	BE	21-Jun-2024	452.20	465.85	474.50	455.25	457.10	460.10	467.22	5845	27.31	91	-	-
BINANIIND	BE	21-Jun-2024	16.02	16.48	16.55	15.80	16.10	16.07	16.22	29299	4.75	65	-	-
BIOCON	EQ	21-Jun-2024	342.80	345.50	351.00	340.10	344.20	345.70	346.52	9300900	32229.15	69606	3490831	37.53
BIOFILCHEM	EQ	21-Jun-2024	67.66	67.66	70.60	65.97	66.99	67.11	68.11	155470	105.89	1850	99000	63.68
BIRDYS	SM	21-Jun-2024	76.00	76.05	79.75	76.05	79.75	77.90	77.90	2400	1.87	2	2400	100.00
BIRET	RR	21-Jun-2024	267.41	265.30	270.00	264.99	268.29	266.82	267.17	80841	215.98	1287	67627	83.65
BIRLACABLE	EQ	21-Jun-2024	251.55	251.50	255.71	247.00	248.59	249.09	250.55	86003	215.48	4299	34155	39.71
BIRLACORPN	EQ	21-Jun-2024	1572.00	1575.95	1582.95	1527.20	1540.00	1536.50	1546.99	99082	1532.79	14628	50718	51.19
BIRLAMONEY	EQ	21-Jun-2024	173.95	174.00	175.40	167.36	170.50	169.82	171.52	320958	550.49	4316	170862	53.24
BLAL	EQ	21-Jun-2024	295.80	297.90	317.80	294.15	301.70	302.35	304.01	970908	2951.68	24177	333115	34.31
BLBLIMITED	BE	21-Jun-2024	18.24	18.24	18.60	18.10	18.53	18.27	18.32	34018	6.23	118	-	-
BLISSGVS	EQ	21-Jun-2024	103.03	103.03	106.30	102.50	103.84	103.87	104.31	547617	571.24	8336	232389	42.44
BLKASHYAP	EQ	21-Jun-2024	93.96	93.71	94.60	90.36	92.04	91.78	92.48	1524294	1409.70	12347	702155	46.06
BLS	EQ	21-Jun-2024	366.75	364.95	365.75	355.60	360.00	360.90	360.98	3155554	11391.07	65531	647103	20.51
BLSE	EQ	21-Jun-2024	271.97	272.05	276.80	265.82	268.30	269.51	271.04	384740	1042.79	19836	155671	40.46
BLUECHIP	BE	21-Jun-2024	3.76	3.83	3.83	3.83	3.83	3.83	3.83	201102	7.70	150	-	-
BLUEDART	EQ	21-Jun-2024	7722.95	7799.00	7975.05	7671.15	7740.00	7728.25	7828.19	20003	1565.87	7341	4995	24.97
BLUEJET	EQ	21-Jun-2024	424.80	435.00	442.80	421.00	421.00	424.50	430.90	342633	1476.40	10806	181197	52.88
BLUEPEBBLE	SM	21-Jun-2024	299.70	305.50	312.00	294.95	294.95	297.30	300.88	36800	110.73	46	30400	82.61
BLUESTARCO	EQ	21-Jun-2024	1668.40	1675.00	1697.60	1661.55	1670.05	1687.90	1683.77	146496	2466.66	20958	76179	52.00
BMETRICS	SM	21-Jun-2024	129.00	129.60	134.75	128.60	134.50	133.00	131.78	34800	45.86	80	26400	75.86
BODALCHEM	EQ	21-Jun-2024	81.28	82.00	82.85	79.50	79.70	79.88	80.80	1183729	956.45	8431	607458	51.32
BOMDYEING	EQ	21-Jun-2024	177.23	177.80	189.00	177.79	180.83	181.22	184.40	6042157	11141.87	51691	1747887	28.93
BOROLTD	EQ	21-Jun-2024	343.15	344.90	348.00	339.00	340.10	340.80	342.97	144740	496.41	7295	74967	51.79
BORORENEW	EQ	21-Jun-2024	493.65	494.75	498.60	488.20	491.15	490.45	492.38	203441	1001.69	11145	104599	51.41
BOROSCI	BE	21-Jun-2024	165.70	165.45	172.70	164.20	165.25	166.85	168.52	356558	600.87	4363	-	-
BOSCHLTD	EQ	21-Jun-2024	32254.70	32254.70	32800.00	32064.95	32570.35	32606.35	32538.26	45227	14716.08	17387	18809	41.59
BPCL	EQ	21-Jun-2024	626.25	318.00	319.00	305.10	308.30	307.60	310.31	30004484	93107.84	312295	14501989	48.33
BPL	EQ	21-Jun-2024	116.30	116.90	132.05	115.50	128.01	127.54	126.76	6983671	8852.57	64103	1260181	18.04
BRIGADE	EQ	21-Jun-2024	1340.55	1343.70	1375.05	1338.15	1351.00	1359.15	1360.43	222592	3028.22	20927	88892	39.93
BRIGHT	SM	21-Jun-2024	8.60	8.60	8.65	8.50	8.55	8.50	8.54	204000	17.43	61	150000	73.53
BRITANNIA	EQ	21-Jun-2024	5378.45	5369.10	5389.85	5317.50	5335.00	5330.30	5350.43	244120	13061.47	30736	150431	61.62
BRNL	BE	21-Jun-2024	49.45	49.00	49.00	48.50	48.50	48.50	48.75	44209	21.55	462	-	-
BROOKS	BE	21-Jun-2024	89.57	89.50	92.00	87.60	90.00	90.19	88.94	107395	95.51	288	-	-
BSE	EQ	21-Jun-2024	2639.45	2641.00	2670.00	2547.00	2568.00	2560.20	2596.19	748696	19437.59	58998	515532	68.86
BSE500IETF	EQ	21-Jun-2024	37.49	37.76	37.76	37.36	37.50	37.47	37.54	124938	46.90	828	76029	60.85
BSHSL	EQ	21-Jun-2024	197.96	201.00	202.48	198.00	200.00	199.92	200.80	20548	41.26	905	11466	55.80
BSL	EQ	21-Jun-2024	188.09	188.09	192.00	185.90	188.00	187.07	187.92	29609	55.64	1125	14918	50.38
BSLGOLDETF	EQ	21-Jun-2024	64.69	65.67	65.67	64.52	65.28	64.95	65.19	49986	32.59	545	28260	56.54
BSLNIFTY	EQ	21-Jun-2024	26.94	26.99	27.20	26.80	26.95	26.88	26.96	157512	42.46	3492	104887	66.59
BSLSENETFG	EQ	21-Jun-2024	76.15	77.28	77.28	75.50	76.19	75.80	76.01	1384	1.05	86	1123	81.14
BSOFT	EQ	21-Jun-2024	687.95	696.00	701.45	678.00	679.15	681.35	693.43	5821354	40367.06	74987	2400995	41.24
BTML	BE	21-Jun-2024	14.47	14.25	14.39	13.74	13.90	13.99	13.97	439158	61.35	836	-	-
BURNPUR	EQ	21-Jun-2024	6.46	6.67	6.67	6.40	6.50	6.46	6.53	228092	14.89	858	155197	68.04
BUTTERFLY	EQ	21-Jun-2024	747.80	759.95	762.00	747.85	757.10	757.45	756.14	21413	161.91	2100	10341	48.29
BVCL	EQ	21-Jun-2024	59.23	58.60	65.15	58.60	65.15	65.15	63.92	254625	162.75	1592	131140	51.50
BYKE	EQ	21-Jun-2024	82.98	83.50	88.00	81.00	87.70	87.41	85.08	636982	541.95	4012	394388	61.92
CADSYS	ST	21-Jun-2024	236.60	238.50	242.00	230.00	238.00	238.30	236.91	26500	62.78	42	25500	96.23
CALSOFT	BE	21-Jun-2024	16.95	17.70	17.75	16.77	17.05	17.08	17.32	21330	3.70	113	-	-
CAMLINFINE	EQ	21-Jun-2024	111.18	111.10	112.27	107.79	108.56	108.33	110.29	625991	690.39	8067	288869	46.15
CAMPUS	EQ	21-Jun-2024	285.60	288.00	294.25	284.55	285.00	285.85	289.18	1295267	3745.67	29369	421129	32.51
CAMS	EQ	21-Jun-2024	3516.20	3519.00	3654.00	3516.15	3551.00	3548.80	3585.39	327647	11747.43	29929	154878	47.27
CANARYS	SM	21-Jun-2024	50.30	50.40	52.90	47.90	52.10	51.30	50.16	308000	154.50	76	200000	64.94
CANBK	EQ	21-Jun-2024	121.20	121.30	121.79	118.50	119.45	119.12	119.91	32273022	38697.55	100686	16272902	50.42
CANFINHOME	EQ	21-Jun-2024	862.50	860.00	874.10	850.05	859.90	860.85	865.23	739407	6397.59	34769	319470	43.21
CANTABIL	EQ	21-Jun-2024	245.09	247.00	248.99	233.42	235.25	236.35	240.68	203416	489.58	8313	70099	34.46
CAPACITE	EQ	21-Jun-2024	320.45	322.95	323.30	316.10	318.55	319.40	319.87	350844	1122.25	10509	147682	42.09
CAPITALSFB	EQ	21-Jun-2024	356.50	354.00	360.00	352.95	355.00	356.50	356.80	104611	373.25	4851	66299	63.38
CAPLIPOINT	EQ	21-Jun-2024	1420.65	1434.00	1434.00	1410.00	1417.80	1423.65	1424.53	85378	1216.24	8434	33948	39.76
CAPTRUST	EQ	21-Jun-2024	115.86	116.27	116.40	113.00	116.00	114.52	114.38	11968	13.69	631	5267	44.01
CARBORUNIV	EQ	21-Jun-2024	1749.05	1749.40	1765.45	1683.30	1692.60	1697.40	1713.51	182018	3118.90	23269	112610	61.87
CAREERP	EQ	21-Jun-2024	409.10	410.85	427.50	386.20	395.00	402.35	408.03	129331	527.71	11175	49800	38.51
CARERATING	EQ	21-Jun-2024	1071.40	1067.40	1091.40	1057.05	1075.50	1072.35	1073.77	34504	370.49	4638	14619	42.37
CARTRADE	EQ	21-Jun-2024	826.85	840.00	864.45	827.80	857.00	857.80	848.25	376248	3191.53	32128	163609	43.48
CARYSIL	EQ	21-Jun-2024	849.55	849.55	857.60	840.00	845.00	844.05	844.47	42742	360.94	5256	23453	54.87
CASTROLIND	EQ	21-Jun-2024	210.70	212.70	214.30	208.41	210.00	210.64	211.22	5644052	11921.39	54187	3001981	53.19
CBAZAAR	SM	21-Jun-2024	16.65	16.70	17.00	16.60	17.00	17.00	16.81	48000	8.07	6	40000	83.33
CCHHL	EQ	21-Jun-2024	17.17	17.20	18.17	17.20	17.53	17.57	17.67	300236	53.05	1026	110659	36.86
CCL	EQ	21-Jun-2024	609.05	610.00	617.65	590.00	599.00	600.50	602.24	261916	1577.35	15686	127395	48.64
CDSL	EQ	21-Jun-2024	2039.45	2042.00	2069.05	2020.10	2031.80	2027.00	2042.19	699125	14277.44	50719	364350	52.12
CEATLTD	EQ	21-Jun-2024	2484.00	2500.00	2540.00	2467.20	2521.95	2518.85	2505.94	108523	2719.52	10882	56087	51.68
CELEBRITY	EQ	21-Jun-2024	18.80	19.45	19.98	18.55	18.77	18.77	19.23	585557	112.58	1156	410251	70.06
CELLECOR	SM	21-Jun-2024	294.10	294.00	308.00	268.00	282.50	281.90	287.20	177000	508.35	275	103800	58.64
CELLO	EQ	21-Jun-2024	889.30	889.00	925.00	879.50	901.35	908.80	907.73	2947984	26759.70	50176	2033250	68.97
CELLPOINT	SM	21-Jun-2024	35.35	35.25	35.25	35.05	35.10	35.10	35.18	12000	4.22	10	10800	90.00
CENTENKA	EQ	21-Jun-2024	638.10	638.10	643.00	626.55	629.90	629.05	634.56	30780	195.32	3417	18098	58.80
CENTEXT	EQ	21-Jun-2024	22.25	22.50	22.50	21.70	21.90	21.91	22.04	196413	43.29	1139	142315	72.46
CENTRALBK	EQ	21-Jun-2024	65.33	65.78	65.78	64.20	64.62	64.51	64.74	10121247	6552.22	32091	4305925	42.54
CENTRUM	EQ	21-Jun-2024	40.33	40.54	41.90	39.72	39.86	40.04	40.64	1627579	661.52	7901	730344	44.87
CENTUM	EQ	21-Jun-2024	1683.10	1683.20	1699.90	1660.00	1675.70	1677.15	1680.10	12876	216.33	2934	5929	46.05
CENTURYPLY	EQ	21-Jun-2024	721.50	723.95	724.95	703.00	707.00	706.10	712.04	110909	789.72	7773	63459	57.22
CENTURYTEX	EQ	21-Jun-2024	2273.90	2283.10	2310.95	2200.00	2207.95	2217.80	2244.74	228826	5136.56	24008	101333	44.28
CERA	EQ	21-Jun-2024	8295.45	8300.00	9290.10	8300.00	9179.95	9090.30	8953.12	300651	26917.64	57759	55563	18.48
CEREBRAINT	BE	21-Jun-2024	6.78	6.90	6.90	6.75	6.85	6.81	6.80	91344	6.21	218	-	-
CESC	EQ	21-Jun-2024	150.08	150.21	153.25	150.05	151.10	150.78	151.42	2975386	4505.38	31824	1559720	52.42
CGCL	EQ	21-Jun-2024	222.76	222.70	225.56	218.42	221.50	220.25	221.43	417571	924.62	9480	126735	30.35
CGPOWER	EQ	21-Jun-2024	679.95	684.50	690.75	672.85	678.00	680.30	680.92	2205201	15015.69	52534	1265276	57.38
CGRAPHICS	SM	21-Jun-2024	183.15	183.00	183.00	174.00	174.00	174.00	176.41	68800	121.37	41	49600	72.09
CHALET	EQ	21-Jun-2024	823.25	829.70	854.60	803.00	852.00	835.35	833.17	487169	4058.93	33537	289626	59.45
CHAMBLFERT	EQ	21-Jun-2024	557.85	559.65	574.35	515.10	517.90	517.10	530.33	27868970	147798.20	312268	4303616	15.44
CHAVDA	SM	21-Jun-2024	173.60	184.00	185.00	165.65	170.10	169.60	176.63	905000	1598.48	761	543000	60.00
CHEMBOND	EQ	21-Jun-2024	634.10	647.00	647.00	629.00	630.10	630.60	635.63	27240	173.15	3917	9004	33.05
CHEMCON	EQ	21-Jun-2024	265.24	266.45	272.89	265.20	266.00	266.63	268.44	124235	333.49	7081	53734	43.25
CHEMFAB	EQ	21-Jun-2024	631.05	625.50	657.70	625.50	626.05	634.90	639.99	19078	122.10	1422	10032	52.58
CHEMPLASTS	EQ	21-Jun-2024	581.75	583.00	587.90	555.10	558.00	561.25	569.31	187295	1066.30	6389	112819	60.24
CHENNPETRO	EQ	21-Jun-2024	969.70	969.70	986.40	965.10	968.45	968.85	973.17	288272	2805.39	14210	100002	34.69
CHEVIOT	EQ	21-Jun-2024	1523.80	1524.20	1580.00	1523.80	1562.05	1569.80	1561.22	21421	334.43	4179	10641	49.68
CHOICEIN	EQ	21-Jun-2024	377.05	379.00	380.45	376.00	378.50	378.55	378.34	520803	1970.41	6732	88187	16.93
CHOLAFIN	EQ	21-Jun-2024	1438.70	1438.70	1448.00	1393.80	1399.65	1401.55	1410.88	1345648	18985.52	62872	865190	64.30
CHOLAHLDNG	EQ	21-Jun-2024	1286.80	1287.05	1297.95	1270.00	1286.80	1280.55	1280.93	83619	1071.10	12626	56633	67.73
CIEINDIA	EQ	21-Jun-2024	568.45	570.00	579.00	561.10	564.00	565.20	569.41	365878	2083.36	20042	182374	49.85
CIGNITITEC	EQ	21-Jun-2024	1350.65	1354.90	1364.15	1350.00	1350.15	1351.45	1352.34	80852	1093.40	2708	50408	62.35
CINELINE	EQ	21-Jun-2024	128.72	131.78	132.05	128.00	132.05	131.45	130.23	39399	51.31	738	28448	72.20
CINEVISTA	BE	21-Jun-2024	18.37	18.37	18.78	18.30	18.77	18.54	18.58	35438	6.59	99	-	-
CIPLA	EQ	21-Jun-2024	1544.85	1549.90	1562.90	1533.50	1537.25	1541.55	1544.80	2613883	40379.29	79950	1828352	69.95
CLEAN	EQ	21-Jun-2024	1443.60	1480.00	1485.00	1440.00	1450.00	1452.60	1463.78	304882	4462.80	20899	148754	48.79
CLEDUCATE	EQ	21-Jun-2024	87.69	88.80	90.22	86.83	87.50	88.20	87.96	79405	69.85	1556	44926	56.58
CLOUD	SM	21-Jun-2024	22.25	23.35	23.35	23.35	23.35	23.35	23.35	60000	14.01	37	60000	100.00
CLSEL	EQ	21-Jun-2024	209.52	210.19	212.55	209.00	210.80	210.01	210.26	85680	180.15	3555	40826	47.65
CLSL	SM	21-Jun-2024	45.35	45.35	46.60	44.55	45.90	45.90	45.70	24000	10.97	12	16000	66.67
CMMIPL	ST	21-Jun-2024	2.10	2.15	2.15	2.05	2.15	2.15	2.12	603000	12.81	89	540000	89.55
CMNL	SM	21-Jun-2024	71.20	69.75	72.40	69.05	69.85	69.85	70.09	18000	12.62	11	10500	58.33
CMRSL	SM	21-Jun-2024	186.50	195.80	195.80	195.80	195.80	195.80	195.80	9600	18.80	11	9600	100.00
CMSINFO	EQ	21-Jun-2024	460.30	462.10	486.25	455.35	486.00	472.65	471.59	3337006	15736.90	86075	2068416	61.98
COALINDIA	EQ	21-Jun-2024	483.15	483.15	491.40	479.00	480.40	480.20	484.10	10340882	50060.48	101821	4906382	47.45
COASTCORP	EQ	21-Jun-2024	235.08	237.10	237.39	226.50	231.00	229.81	233.85	51338	120.05	1730	32649	63.60
COCHINSHIP	EQ	21-Jun-2024	2231.95	2232.00	2240.00	2108.05	2139.00	2132.25	2155.40	3331150	71799.77	157645	1494483	44.86
COFFEEDAY	EQ	21-Jun-2024	56.83	57.40	58.03	56.25	57.10	56.94	57.10	2386005	1362.38	10873	901636	37.79
COFORGE	EQ	21-Jun-2024	5315.95	5422.25	5520.00	5340.00	5370.05	5383.40	5441.35	1088736	59241.98	86456	417806	38.38
COLPAL	EQ	21-Jun-2024	2855.60	2860.00	2874.65	2820.00	2826.65	2826.25	2838.02	424887	12058.39	37675	267766	63.02
COMMITTED	SM	21-Jun-2024	54.00	52.85	56.35	52.85	56.35	56.35	54.28	8000	4.34	4	4800	60.00
COMMOIETF	EQ	21-Jun-2024	92.13	92.33	92.33	91.40	91.75	91.72	91.90	154286	141.79	1799	101676	65.90
COMPUSOFT	EQ	21-Jun-2024	29.45	29.70	30.26	29.30	29.50	29.41	29.84	86143	25.70	810	48967	56.84
COMSYN	EQ	21-Jun-2024	70.71	71.46	72.40	69.52	70.95	70.84	71.25	41450	29.53	286	8356	20.16
CONCOR	EQ	21-Jun-2024	1095.95	1098.00	1115.95	1088.00	1090.00	1090.90	1099.59	1650747	18151.51	43995	929243	56.29
CONCORDBIO	EQ	21-Jun-2024	1571.80	1574.75	1595.40	1547.55	1562.50	1559.65	1570.53	78790	1237.42	7536	45179	57.34
CONFIPET	EQ	21-Jun-2024	81.93	82.75	86.50	81.66	84.16	84.30	84.41	3068127	2589.78	21708	1196048	38.98
CONS	EQ	21-Jun-2024	112.52	112.53	112.64	111.50	112.00	111.81	112.11	397	0.45	48	337	84.89
CONSOFINVT	EQ	21-Jun-2024	193.80	194.80	197.00	191.01	192.00	191.80	193.00	31569	60.93	1627	23858	75.57
CONSUMBEES	EQ	21-Jun-2024	122.25	121.82	123.99	121.01	122.60	121.61	122.09	87128	106.38	1432	64298	73.80
CONSUMIETF	EQ	21-Jun-2024	113.46	114.31	114.31	112.62	113.15	112.93	113.27	27248	30.86	361	11807	43.33
CONTI	SM	21-Jun-2024	26.60	25.30	27.75	25.30	27.75	27.75	26.53	9999	2.65	3	6666	66.67
CONTROLPR	EQ	21-Jun-2024	809.95	811.50	854.30	811.50	841.00	846.30	836.84	74438	622.93	10060	35482	47.67
COOLCAPS	SM	21-Jun-2024	339.00	339.00	340.00	339.00	340.00	340.00	339.50	1500	5.09	5	1500	100.00
CORALFINAC	EQ	21-Jun-2024	46.52	47.99	47.99	46.40	47.00	46.81	46.88	41793	19.59	492	24862	59.49
CORDSCABLE	EQ	21-Jun-2024	247.15	249.58	257.15	240.01	253.50	253.74	249.80	108710	271.56	4789	64679	59.50
COROMANDEL	EQ	21-Jun-2024	1643.80	1640.00	1640.00	1544.00	1545.00	1549.90	1568.13	1218564	19108.68	59436	542504	44.52
COSMOFIRST	EQ	21-Jun-2024	784.85	797.95	798.00	764.00	788.00	787.20	787.11	218487	1719.74	9642	98967	45.30
COUNCODOS	EQ	21-Jun-2024	5.57	5.51	5.74	5.51	5.60	5.60	5.59	51083	2.86	289	40663	79.60
CPS	ST	21-Jun-2024	264.20	271.95	271.95	269.95	269.95	269.95	270.95	1200	3.25	2	1200	100.00
CPSEETF	EQ	21-Jun-2024	93.63	94.00	94.39	93.05	93.37	93.18	93.65	2875093	2692.48	26001	1367074	47.55
CRAFTSMAN	EQ	21-Jun-2024	4845.55	4850.10	5004.00	4825.55	4850.00	4844.60	4904.99	96663	4741.31	11608	72932	75.45
CRAYONS	SM	21-Jun-2024	135.55	135.50	140.95	135.00	140.00	140.00	138.94	29000	40.29	24	24000	82.76
CREATIVE	EQ	21-Jun-2024	758.10	758.10	792.00	758.10	778.50	775.15	767.19	239276	1835.70	4500	205238	85.77
CREATIVEYE	BE	21-Jun-2024	7.65	7.65	7.65	7.49	7.49	7.49	7.51	12352	0.93	34	-	-
CREDITACC	EQ	21-Jun-2024	1481.20	1481.60	1482.60	1460.55	1466.40	1472.60	1470.33	64045	941.67	8233	34193	53.39
CREST	EQ	21-Jun-2024	419.30	415.00	419.40	394.40	403.00	399.60	403.28	154548	623.27	7951	92842	60.07
CRISIL	EQ	21-Jun-2024	4156.80	4170.00	4242.00	4125.00	4206.00	4203.90	4187.68	69995	2931.16	12842	39764	56.81
CROMPTON	EQ	21-Jun-2024	428.85	427.00	436.50	422.80	425.90	426.50	428.95	4837219	20749.08	73082	2566370	53.05
CROWN	BE	21-Jun-2024	289.38	298.00	303.84	296.00	303.84	303.84	303.40	57204	173.56	433	-	-
CSBBANK	EQ	21-Jun-2024	352.90	353.00	355.00	346.90	349.00	350.35	350.57	100950	353.90	5718	43110	42.70
CSLFINANCE	EQ	21-Jun-2024	464.80	466.70	489.75	459.00	464.00	463.95	478.54	146838	702.68	8053	87775	59.78
CTE	BE	21-Jun-2024	93.59	94.39	98.26	93.59	98.26	98.26	97.36	82333	80.16	368	-	-
CUB	EQ	21-Jun-2024	166.26	167.75	167.75	162.04	163.05	163.03	163.80	7225939	11835.78	46763	3036420	42.02
CUBEXTUB	BE	21-Jun-2024	91.80	91.80	91.80	89.96	90.00	90.00	90.18	4011	3.62	48	-	-
CUMMINSIND	EQ	21-Jun-2024	3857.00	3885.95	3938.95	3850.00	3895.00	3899.95	3899.48	908528	35427.89	68900	399810	44.01
CUPID	BE	21-Jun-2024	94.31	94.40	96.00	93.60	95.00	95.67	94.84	2765808	2623.20	2804	-	-
CYBERMEDIA	BE	21-Jun-2024	23.82	23.35	24.50	23.35	23.79	23.78	23.87	12719	3.04	104	-	-
CYBERTECH	EQ	21-Jun-2024	156.83	156.50	164.68	156.50	160.65	160.11	161.40	222665	359.38	5921	82792	37.18
CYIENT	EQ	21-Jun-2024	1870.50	1884.75	1923.80	1865.90	1875.00	1870.90	1896.53	730119	13846.96	46328	530225	72.62
CYIENTDLM	EQ	21-Jun-2024	745.60	754.40	765.85	726.00	736.00	732.40	747.83	534428	3996.60	22010	284193	53.18
DABUR	EQ	21-Jun-2024	600.75	601.00	603.90	588.55	591.95	589.95	595.42	3868601	23034.60	52978	2763833	71.44
DALBHARAT	EQ	21-Jun-2024	1862.40	1869.60	1869.60	1803.05	1816.95	1823.20	1824.49	787729	14372.05	42251	460045	58.40
DALMIASUG	EQ	21-Jun-2024	431.25	437.70	443.50	425.60	433.00	433.20	433.91	242406	1051.82	13283	71406	29.46
DAMODARIND	EQ	21-Jun-2024	50.74	51.04	51.50	49.95	50.00	50.01	50.56	49584	25.07	554	32907	66.37
DANGEE	EQ	21-Jun-2024	7.89	7.95	8.05	7.94	8.02	7.99	7.99	134018	10.71	454	105832	78.97
DATAMATICS	EQ	21-Jun-2024	610.70	611.00	634.45	611.00	619.90	620.05	625.64	374387	2342.33	16276	151100	40.36
DATAPATTNS	EQ	21-Jun-2024	2942.90	2963.80	3040.00	2863.00	2930.00	2946.55	2972.34	420948	12511.99	40395	111720	26.54
DAVANGERE	EQ	21-Jun-2024	9.09	9.14	9.34	8.75	9.15	9.08	8.93	30857353	2754.56	11823	13200772	42.78
DBCORP	EQ	21-Jun-2024	309.85	311.85	317.00	302.50	303.00	303.25	309.06	245841	759.79	6528	194682	79.19
DBL	EQ	21-Jun-2024	549.00	544.05	564.00	531.05	537.10	541.75	548.98	1496150	8213.60	38895	401534	26.84
DBOL	EQ	21-Jun-2024	156.22	155.79	156.00	151.01	152.79	152.70	153.13	180149	275.86	3243	104873	58.21
DBREALTY	EQ	21-Jun-2024	198.16	200.20	204.10	196.60	200.62	200.81	200.09	2367961	4738.09	27104	1031235	43.55
DBSTOCKBRO	EQ	21-Jun-2024	47.73	48.45	49.45	45.80	45.80	46.33	47.49	34748	16.50	718	14944	43.01
DCAL	EQ	21-Jun-2024	177.85	178.30	179.99	175.00	175.30	175.89	177.52	295361	524.33	8348	130120	44.05
DCBBANK	EQ	21-Jun-2024	143.43	144.95	145.90	140.85	140.99	141.31	142.61	3910349	5576.39	47664	2305575	58.96
DCG	SM	21-Jun-2024	93.35	94.90	94.90	92.15	92.65	93.40	93.33	56400	52.64	44	38400	68.09
DCI	BE	21-Jun-2024	239.38	239.99	251.00	231.00	237.00	233.58	240.69	71024	170.95	844	-	-
DCM	EQ	21-Jun-2024	77.00	77.25	79.35	77.00	77.50	77.32	77.80	34524	26.86	467	20497	59.37
DCMFINSERV	BE	21-Jun-2024	5.88	5.61	5.99	5.61	5.66	5.71	5.74	32859	1.89	133	-	-
DCMNVL	EQ	21-Jun-2024	218.41	219.60	225.00	217.00	218.00	218.30	220.46	39335	86.72	1413	27746	70.54
DCMSHRIRAM	EQ	21-Jun-2024	1041.25	1048.30	1048.30	1007.00	1015.65	1017.85	1022.24	42243	431.82	5031	24783	58.67
DCMSRIND	EQ	21-Jun-2024	228.66	229.70	234.50	229.35	229.35	230.97	232.03	216345	501.98	7027	110170	50.92
DCW	EQ	21-Jun-2024	61.18	61.33	61.61	59.27	59.90	59.95	60.21	5160519	3106.97	22144	2064659	40.01
DCXINDIA	EQ	21-Jun-2024	354.90	358.00	360.50	349.15	360.10	358.40	355.20	3130799	11120.67	40856	1528741	48.83
DECCANCE	EQ	21-Jun-2024	687.60	687.80	695.50	680.00	683.00	683.70	686.42	10089	69.25	1295	5760	57.09
DEEM	SM	21-Jun-2024	91.65	92.50	100.00	92.40	98.70	98.50	96.63	57000	55.08	55	43000	75.44
DEEPAKFERT	EQ	21-Jun-2024	728.15	723.00	732.65	680.25	686.00	685.95	702.60	5005746	35170.53	97650	1560484	31.17
DEEPAKNTR	EQ	21-Jun-2024	2605.25	2614.95	2646.00	2531.40	2545.00	2545.95	2579.21	474787	12245.76	37217	140976	29.69
DEEPENR	EQ	21-Jun-2024	174.10	173.00	180.00	166.86	170.00	169.50	172.77	33935	58.63	1269	21117	62.23
DEEPINDS	EQ	21-Jun-2024	296.05	298.80	300.55	290.05	299.00	297.40	294.96	124933	368.51	7602	75893	60.75
DELAPLEX	SM	21-Jun-2024	232.10	233.00	237.95	229.00	230.75	230.40	233.17	18600	43.37	29	13200	70.97
DELHIVERY	EQ	21-Jun-2024	400.45	404.60	404.60	395.40	397.05	399.15	399.24	1243049	4962.78	18259	978970	78.76
DELPHIFX	BE	21-Jun-2024	216.49	212.16	212.16	212.16	212.16	212.16	212.16	1319	2.80	35	-	-
DELTACORP	EQ	21-Jun-2024	146.60	146.60	147.43	141.05	141.80	142.24	142.96	6120767	8750.26	34445	2075662	33.91
DELTAMAGNT	EQ	21-Jun-2024	98.33	99.80	99.80	97.22	99.49	98.26	98.11	6394	6.27	235	4118	64.40
DEN	EQ	21-Jun-2024	57.58	57.89	58.20	55.29	55.95	55.96	57.00	4084303	2328.08	20686	1747634	42.79
DENEERS	SM	21-Jun-2024	195.00	190.00	190.00	190.00	190.00	190.00	190.00	600	1.14	1	600	100.00
DENORA	EQ	21-Jun-2024	1675.25	1675.25	1684.45	1640.00	1644.00	1645.85	1658.08	13317	220.81	2571	6522	48.97
DENTALKART	SM	21-Jun-2024	614.40	628.00	628.00	587.00	596.10	602.75	599.58	20750	124.41	80	15500	74.70
DESTINY	ST	21-Jun-2024	34.00	32.40	32.40	32.40	32.40	32.40	32.40	3000	0.97	1	3000	100.00
DEVIT	EQ	21-Jun-2024	114.87	115.50	119.38	114.02	117.29	117.30	117.04	29358	34.36	877	18308	62.36
DEVYANI	EQ	21-Jun-2024	168.27	171.64	174.59	170.01	171.40	171.39	172.19	6710169	11554.47	29290	5084337	75.77
DHAMPURSUG	EQ	21-Jun-2024	241.92	244.00	245.80	236.47	238.00	238.49	241.76	1109361	2682.02	17606	404287	36.44
DHANBANK	EQ	21-Jun-2024	44.88	46.00	46.30	43.55	43.97	44.16	44.67	2820296	1259.71	8009	1945943	69.00
DHANI	EQ	21-Jun-2024	49.90	50.10	51.00	48.92	49.99	50.08	49.99	4322189	2160.49	22572	1991175	46.07
DHANUKA	EQ	21-Jun-2024	1685.65	1700.00	1733.00	1645.60	1685.60	1688.50	1687.45	61519	1038.10	6536	32841	53.38
DHARMAJ	EQ	21-Jun-2024	271.12	272.24	280.00	268.40	272.05	271.83	272.16	172050	468.26	6514	106526	61.92
DHRUV	BE	21-Jun-2024	104.50	105.50	105.50	105.00	105.50	105.50	105.39	7881	8.31	46	-	-
DHTL	SM	21-Jun-2024	147.00	152.00	154.35	139.65	139.65	139.65	145.25	38400	55.77	46	24800	64.58
DHUNINV	EQ	21-Jun-2024	1158.25	1165.70	1165.70	1145.05	1147.05	1147.50	1152.91	801	9.23	146	554	69.16
DIACABS	BE	21-Jun-2024	1149.70	1172.65	1172.65	1168.00	1172.65	1172.65	1172.20	24003	281.36	292	-	-
DIAMINESQ	EQ	21-Jun-2024	515.60	515.70	526.70	510.00	515.00	517.15	516.24	18166	93.78	1277	11041	60.78
DIAMONDYD	EQ	21-Jun-2024	874.15	877.80	957.00	877.65	950.35	949.60	940.62	188948	1777.27	18106	51293	27.15
DICIND	EQ	21-Jun-2024	553.65	569.00	569.00	545.80	551.55	561.55	559.63	23499	131.51	1839	17172	73.08
DIGIDRIVE	BE	21-Jun-2024	39.74	38.94	38.94	38.94	38.94	38.94	38.94	126548	49.28	81	-	-
DIGIKORE	SM	21-Jun-2024	443.80	458.00	460.00	422.00	439.00	430.30	434.63	21200	92.14	101	13800	65.09
DIGISPICE	EQ	21-Jun-2024	36.03	36.74	36.74	34.85	35.50	35.21	35.48	520956	184.81	1674	362893	69.66
DIGJAMLMTD	BE	21-Jun-2024	84.49	82.60	85.50	82.25	85.39	83.57	84.08	752	0.63	20	-	-
DIL	EQ	21-Jun-2024	7.94	8.15	8.15	7.88	7.94	7.91	7.96	1113926	88.68	2158	507383	45.55
DISHTV	EQ	21-Jun-2024	15.97	15.95	16.65	15.87	16.16	16.18	16.27	32469940	5282.96	24449	8552425	26.34
DIVGIITTS	EQ	21-Jun-2024	648.65	658.40	668.00	655.00	659.80	658.60	660.13	90553	597.77	6413	43154	47.66
DIVISLAB	EQ	21-Jun-2024	4504.05	4500.00	4575.95	4489.75	4520.00	4522.15	4533.75	583517	26455.22	45887	376044	64.44
DIVOPPBEES	EQ	21-Jun-2024	79.09	81.45	81.45	78.62	79.00	78.97	79.25	38579	30.57	984	27322	70.82
DIXON	EQ	21-Jun-2024	11485.40	11485.40	11679.90	11480.95	11525.60	11539.10	11577.13	384213	44480.82	56660	90659	23.60
DJML	BE	21-Jun-2024	362.00	362.00	362.00	356.00	356.00	356.00	356.38	7196	25.65	60	-	-
DKEGL	SM	21-Jun-2024	64.00	64.00	64.00	63.50	63.50	63.75	63.75	4500	2.87	3	4500	100.00
DLF	EQ	21-Jun-2024	874.50	875.00	879.70	854.00	855.20	856.10	861.33	2496508	21503.29	88870	1298061	52.00
DLINKINDIA	EQ	21-Jun-2024	444.00	447.00	449.90	437.00	438.00	439.40	442.01	200157	884.71	10369	98063	48.99
DMART	EQ	21-Jun-2024	4861.70	4928.00	5082.95	4763.00	4790.00	4804.85	4890.95	726519	35533.70	62109	268842	37.00
DMCC	EQ	21-Jun-2024	325.65	332.50	332.50	315.00	318.60	317.60	321.27	25285	81.23	1917	13193	52.18
DNAMEDIA	EQ	21-Jun-2024	6.28	6.10	6.54	6.10	6.13	6.18	6.32	586720	37.10	1208	363563	61.97
DODLA	EQ	21-Jun-2024	1030.75	1034.15	1058.45	1019.75	1025.00	1038.95	1046.60	87348	914.19	8231	50862	58.23
DOLATALGO	EQ	21-Jun-2024	141.92	142.60	142.97	137.20	141.25	140.50	139.88	475504	665.15	7978	211770	44.54
DOLLAR	EQ	21-Jun-2024	572.90	574.70	579.55	566.15	566.15	569.40	573.78	190940	1095.58	3134	158245	82.88
DOLLEX	SM	21-Jun-2024	37.85	39.00	39.35	38.00	39.15	39.15	38.78	64000	24.82	16	40000	62.50
DOLPHIN	BE	21-Jun-2024	732.25	746.85	746.85	720.00	730.00	726.10	728.85	3555	25.91	267	-	-
DOMS	EQ	21-Jun-2024	1966.60	1967.15	2037.00	1967.15	2019.00	2016.65	2010.12	124177	2496.11	18428	48597	39.14
DONEAR	EQ	21-Jun-2024	129.92	131.40	143.70	130.50	139.24	139.07	139.47	2866200	3997.55	41699	822816	28.71
DPABHUSHAN	EQ	21-Jun-2024	1231.90	1249.95	1260.60	1210.00	1229.45	1224.25	1236.27	10707	132.37	1747	4698	43.88
DPSCLTD	EQ	21-Jun-2024	18.66	19.03	19.18	18.50	18.55	18.55	18.75	932343	174.79	3617	501571	53.80
DPWIRES	EQ	21-Jun-2024	458.50	463.45	463.45	451.55	457.00	454.00	454.94	36706	166.99	3687	19599	53.39
DRCSYSTEMS	BE	21-Jun-2024	30.49	31.58	31.58	28.96	30.40	29.89	29.60	533877	158.02	1601	-	-
DREAMFOLKS	EQ	21-Jun-2024	482.35	483.85	488.50	482.95	485.05	484.60	485.35	112548	546.26	4664	62474	55.51
DREDGECORP	EQ	21-Jun-2024	1186.30	1195.00	1212.00	1127.00	1129.30	1132.00	1149.94	157591	1812.21	6017	103627	65.76
DRONE	SM	21-Jun-2024	350.45	350.50	365.90	349.50	359.00	358.25	358.24	90000	322.42	83	65000	72.22
DRREDDY	EQ	21-Jun-2024	5970.80	5971.00	6055.00	5955.15	5992.00	6011.45	6016.11	430095	25874.97	46246	257628	59.90
DRSDILIP	SM	21-Jun-2024	142.00	141.00	141.00	141.00	141.00	141.00	141.00	800	1.13	1	800	100.00
DSSL	EQ	21-Jun-2024	1122.35	1128.30	1140.00	1092.75	1123.00	1112.25	1121.79	28639	321.27	2658	16809	58.69
DTIL	EQ	21-Jun-2024	209.20	207.37	211.54	205.10	206.00	207.27	208.10	10560	21.97	405	7023	66.51
DUCOL	SM	21-Jun-2024	140.00	140.00	143.35	139.00	139.25	139.25	140.04	13600	19.05	16	12000	88.24
DUCON	BE	21-Jun-2024	7.83	7.70	7.70	7.70	7.70	7.70	7.70	210251	16.19	187	-	-
DUGLOBAL	SM	21-Jun-2024	81.80	81.35	81.35	77.50	78.50	77.85	79.19	12500	9.90	5	10000	80.00
DVL	EQ	21-Jun-2024	354.25	354.30	368.00	354.20	360.10	360.60	360.85	156761	565.67	8711	68387	43.63
DWARKESH	EQ	21-Jun-2024	77.93	78.10	80.80	77.10	77.77	77.90	78.92	4547543	3588.82	28719	1031996	22.69
DYCL	EQ	21-Jun-2024	592.40	593.50	629.80	581.00	611.00	610.30	611.78	243807	1491.55	18943	71507	29.33
DYNAMATECH	EQ	21-Jun-2024	7730.40	7750.00	7805.50	7671.00	7749.95	7727.55	7736.50	2732	211.36	1284	1417	51.87
DYNAMIC	SM	21-Jun-2024	230.85	239.00	242.00	220.55	222.75	224.35	230.08	51000	117.34	49	38000	74.51
DYNPRO	EQ	21-Jun-2024	284.35	285.15	287.80	277.40	280.15	279.65	281.03	42251	118.74	2453	25618	60.63
E2E	BE	21-Jun-2024	1824.25	1824.25	1900.00	1780.00	1823.00	1812.05	1823.48	24531	447.32	1467	-	-
EASEMYTRIP	EQ	21-Jun-2024	42.89	42.90	43.15	42.58	42.77	42.84	42.88	5947620	2550.25	22348	2367270	39.80
EBBETF0425	EQ	21-Jun-2024	1216.31	1216.52	1218.00	1216.41	1216.80	1217.39	1216.78	3187	38.78	60	2819	88.45
EBBETF0430	EQ	21-Jun-2024	1376.08	1417.35	1417.35	1374.01	1378.00	1376.53	1377.05	2651	36.51	229	1750	66.01
EBBETF0431	EQ	21-Jun-2024	1231.08	1230.00	1233.99	1229.01	1231.25	1232.77	1230.82	3606	44.38	110	2829	78.45
EBBETF0433	EQ	21-Jun-2024	1123.14	1123.02	1127.00	1123.02	1124.50	1126.75	1125.65	1008	11.35	28	718	71.23
ECLERX	EQ	21-Jun-2024	2375.10	2400.00	2512.00	2385.05	2398.00	2406.50	2457.17	219206	5386.27	28691	72870	33.24
EDELWEISS	EQ	21-Jun-2024	69.49	70.37	70.37	68.81	69.01	69.05	69.42	1932435	1341.48	20931	965815	49.98
EFACTOR	SM	21-Jun-2024	221.55	226.00	233.90	215.10	225.00	224.20	223.31	60800	135.77	63	49600	81.58
EFORCE	SM	21-Jun-2024	79.70	79.00	79.85	79.00	79.55	79.40	79.38	40800	32.39	32	33600	82.35
EGOLD	EQ	21-Jun-2024	73.85	73.90	74.50	73.90	74.00	74.00	74.15	2943	2.18	32	2386	81.07
EICHERMOT	EQ	21-Jun-2024	4876.90	4876.90	4925.30	4820.00	4830.30	4845.50	4881.31	414677	20241.69	50927	231843	55.91
EIDPARRY	EQ	21-Jun-2024	802.60	803.95	805.60	778.65	785.90	783.70	789.82	981984	7755.92	32686	331236	33.73
EIFFL	EQ	21-Jun-2024	134.57	134.61	136.02	132.50	133.00	132.68	133.53	20205	26.98	864	16477	81.55
EIHAHOTELS	EQ	21-Jun-2024	923.25	925.00	940.95	921.60	935.50	937.05	933.20	45674	426.23	4593	18630	40.79
EIHOTEL	EQ	21-Jun-2024	451.90	453.50	460.70	442.00	447.65	445.95	453.31	1124479	5097.41	34526	599838	53.34
EIMCOELECO	EQ	21-Jun-2024	2157.80	2265.65	2265.65	2165.10	2265.65	2265.65	2253.79	32880	741.04	1378	16627	50.57
EKC	EQ	21-Jun-2024	128.85	129.80	130.74	128.20	129.00	128.96	129.38	698017	903.06	7849	348035	49.86
ELDEHSG	EQ	21-Jun-2024	1049.70	1055.20	1100.00	1049.80	1098.50	1083.95	1074.90	2970	31.92	714	1905	64.14
ELECON	EQ	21-Jun-2024	1302.00	1312.45	1321.90	1292.70	1313.90	1308.35	1302.30	322706	4202.61	14010	258904	80.23
ELECTCAST	EQ	21-Jun-2024	177.58	179.00	182.00	174.95	177.48	178.24	178.97	3032947	5428.18	30457	1772309	58.44
ELECTHERM	BE	21-Jun-2024	753.10	768.15	768.15	768.15	768.15	768.15	768.15	1925	14.79	42	-	-
ELGIEQUIP	EQ	21-Jun-2024	743.85	740.00	748.00	730.50	739.95	736.30	739.81	272210	2013.85	17853	127295	46.76
ELGIRUBCO	BE	21-Jun-2024	74.19	73.00	73.55	72.70	73.50	73.50	72.93	22773	16.61	120	-	-
ELIN	EQ	21-Jun-2024	187.09	188.31	216.55	188.00	208.00	208.32	205.15	5142497	10549.58	90054	1250961	24.33
EMAMILTD	EQ	21-Jun-2024	708.45	704.80	721.30	696.05	699.30	701.05	709.88	818858	5812.94	41399	447254	54.62
EMAMIPAP	EQ	21-Jun-2024	122.08	123.90	123.90	119.25	121.40	121.18	121.03	125949	152.43	2761	52847	41.96
EMAMIREAL	EQ	21-Jun-2024	111.42	110.15	113.60	108.05	108.50	109.03	111.15	56305	62.58	912	34171	60.69
EMBASSY	RR	21-Jun-2024	359.33	358.00	361.00	356.11	358.00	358.76	358.41	2651330	9502.74	19531	2394155	90.30
EMIL	EQ	21-Jun-2024	237.46	238.00	240.44	221.03	231.45	230.92	232.30	438192	1017.90	7859	245651	56.06
EMKAY	BE	21-Jun-2024	174.66	175.00	176.80	170.05	175.00	174.38	173.48	29183	50.63	242	-	-
EMKAYTOOLS	SM	21-Jun-2024	1015.00	975.00	975.00	975.00	975.00	975.00	975.00	300	2.93	1	300	100.00
EMMBI	EQ	21-Jun-2024	110.45	111.90	114.00	108.77	111.00	111.91	111.79	140576	157.14	3398	78756	56.02
EMMIL	SM	21-Jun-2024	440.50	452.95	467.80	428.00	430.00	431.70	446.71	74000	330.57	65	47000	63.51
EMSLIMITED	EQ	21-Jun-2024	555.90	560.05	560.90	545.35	555.95	556.50	554.57	276614	1534.03	12287	133039	48.10
EMUDHRA	EQ	21-Jun-2024	874.20	880.00	901.00	842.20	864.00	855.95	871.90	189357	1651.01	14503	73962	39.06
ENDURANCE	EQ	21-Jun-2024	2698.50	2760.00	2770.95	2641.85	2650.00	2664.30	2709.23	183556	4972.96	24452	69402	37.81
ENERGYDEV	EQ	21-Jun-2024	22.78	22.60	23.00	22.32	22.90	22.87	22.78	90624	20.65	657	61851	68.25
ENFUSE	SM	21-Jun-2024	118.00	121.75	122.00	115.10	118.25	118.05	117.49	40800	47.94	34	27600	67.65
ENGINERSIN	EQ	21-Jun-2024	257.68	258.80	264.13	255.10	257.48	256.85	259.99	5596945	14551.49	48741	1453521	25.97
ENIL	EQ	21-Jun-2024	225.68	225.70	243.00	225.11	241.25	239.98	235.22	305534	718.68	14446	148826	48.71
ENSER	SM	21-Jun-2024	172.70	178.00	181.30	175.10	180.95	181.05	180.52	98000	176.91	45	70000	71.43
ENTERO	EQ	21-Jun-2024	1056.85	1055.00	1060.00	1031.05	1036.40	1040.50	1051.37	74072	778.77	2592	63626	85.90
EPACK	EQ	21-Jun-2024	228.73	229.70	235.55	223.65	227.30	225.57	228.98	1629843	3731.94	31103	804973	49.39
EPIGRAL	EQ	21-Jun-2024	1409.00	1410.05	1436.00	1373.15	1391.25	1385.65	1394.56	82240	1146.88	10483	43344	52.70
EPL	EQ	21-Jun-2024	192.05	192.75	202.20	191.77	194.00	194.07	196.75	2430116	4781.32	42298	932627	38.38
EQUAL50ADD	EQ	21-Jun-2024	306.74	309.49	309.49	305.01	305.49	305.55	306.66	3341	10.25	169	2858	85.54
EQUIPPP	BE	21-Jun-2024	25.97	26.00	26.80	25.50	26.50	26.06	26.03	14694	3.83	57	-	-
EQUITASBNK	EQ	21-Jun-2024	107.29	107.28	107.28	103.10	104.15	104.54	105.39	4584614	4831.50	29949	2126972	46.39
ERIS	EQ	21-Jun-2024	1031.80	1031.80	1050.70	1031.80	1032.05	1042.90	1043.98	51485	537.49	6411	22675	44.04
EROSMEDIA	EQ	21-Jun-2024	20.21	20.25	20.50	20.00	20.14	20.10	20.20	304284	61.45	1291	171732	56.44
ESABINDIA	EQ	21-Jun-2024	6166.70	6294.00	6294.00	6056.70	6190.00	6115.30	6119.69	4979	304.70	2101	2487	49.95
ESAFSFB	EQ	21-Jun-2024	55.17	56.00	56.00	54.33	54.50	54.48	54.86	1061651	582.39	6328	681394	64.18
ESCONET	SM	21-Jun-2024	223.55	234.70	234.70	216.55	216.55	222.95	229.61	172000	394.93	201	115200	66.98
ESCORTS	EQ	21-Jun-2024	4188.65	4180.00	4409.55	4180.00	4310.00	4334.50	4338.70	668815	29017.87	63482	171914	25.70
ESFL	SM	21-Jun-2024	148.15	147.00	148.00	146.45	146.45	146.50	147.38	27000	39.79	41	26400	97.78
ESG	EQ	21-Jun-2024	39.70	39.84	39.86	39.41	39.53	39.56	39.49	132351	52.27	335	124480	94.05
ESILVER	EQ	21-Jun-2024	92.37	93.93	96.53	92.10	93.00	92.85	92.98	14614	13.59	207	9409	64.38
ESSARSHPNG	EQ	21-Jun-2024	58.07	58.50	58.95	52.26	53.15	53.16	53.47	4863615	2600.38	17079	2092448	43.02
ESSENTIA	BE	21-Jun-2024	4.64	4.54	4.54	4.54	4.54	4.54	4.54	1524898	69.23	2296	-	-
ESTER	EQ	21-Jun-2024	119.54	119.54	122.75	114.20	114.99	115.01	118.61	377675	447.95	6341	202901	53.72
ETHOSLTD	EQ	21-Jun-2024	2639.70	2626.70	2799.65	2615.00	2789.90	2783.70	2749.45	78341	2153.94	10075	25767	32.89
EUROBOND	SM	21-Jun-2024	190.15	191.00	200.50	187.00	198.00	195.15	195.13	23000	44.88	16	20000	86.96
EUROTEXIND	EQ	21-Jun-2024	13.81	13.84	14.30	13.80	14.30	14.30	14.01	1826	0.26	33	1768	96.82
EVEREADY	EQ	21-Jun-2024	348.45	352.60	355.75	344.00	347.45	345.45	349.86	314441	1100.10	11962	148976	47.38
EVERESTIND	EQ	21-Jun-2024	1111.40	1112.80	1145.00	1105.30	1107.40	1109.80	1122.79	10474	117.60	2530	5296	50.56
EXCEL	BE	21-Jun-2024	0.72	0.70	0.70	0.70	0.70	0.70	0.70	4439707	31.08	2156	-	-
EXCELINDUS	EQ	21-Jun-2024	1229.80	1248.00	1264.20	1201.10	1209.60	1204.60	1231.08	36318	447.10	4837	13800	38.00
EXICOM	EQ	21-Jun-2024	387.95	391.70	424.20	382.00	405.00	405.15	404.37	8716547	35247.48	159899	1229122	14.10
EXIDEIND	EQ	21-Jun-2024	572.25	574.90	576.00	567.00	569.80	569.70	571.08	4370512	24959.32	81418	2008380	45.95
EXPLEOSOL	EQ	21-Jun-2024	1267.15	1267.55	1295.50	1252.65	1285.05	1278.00	1279.83	21982	281.33	3130	11093	50.46
EXXARO	EQ	21-Jun-2024	93.19	93.50	95.15	93.35	94.20	94.05	94.24	73266	69.04	1353	39376	53.74
FACT	EQ	21-Jun-2024	1090.35	1130.00	1187.00	1062.10	1121.00	1134.45	1126.95	11102873	125123.56	256895	1105160	9.95
FAIRCHEMOR	EQ	21-Jun-2024	1400.15	1398.00	1416.00	1348.70	1355.65	1374.65	1393.12	13230	184.31	2698	8252	62.37
FAZE3Q	EQ	21-Jun-2024	419.50	423.00	425.10	412.55	416.00	415.10	419.65	13286	55.75	2057	7938	59.75
FCL	EQ	21-Jun-2024	376.60	391.95	404.00	387.25	390.50	390.15	393.97	1868029	7359.47	45877	625154	33.47
FCSSOFT	EQ	21-Jun-2024	3.89	3.95	4.27	3.92	4.27	4.26	4.19	44277273	1854.61	15802	21443287	48.43
FDC	EQ	21-Jun-2024	458.45	458.50	462.50	456.00	458.10	460.70	459.86	76383	351.25	6907	41943	54.91
FEDERALBNK	EQ	21-Jun-2024	178.88	179.73	179.73	175.70	176.58	176.52	177.03	9510818	16836.54	62277	4356500	45.81
FEDFINA	EQ	21-Jun-2024	122.09	123.29	123.40	121.47	122.34	122.25	122.80	522737	641.94	3967	297762	56.96
FEL	BZ	21-Jun-2024	0.79	0.78	0.80	0.78	0.80	0.79	0.80	303558	2.42	183	-	-
FELDVR	BE	21-Jun-2024	5.81	6.00	6.10	5.60	6.10	6.09	6.05	26643	1.61	88	-	-
FELIX	SM	21-Jun-2024	378.90	341.05	341.05	341.05	341.05	341.05	341.05	39000	133.01	55	39000	100.00
FIBERWEB	EQ	21-Jun-2024	40.25	40.50	40.91	39.11	39.32	39.53	39.88	113250	45.16	1181	66648	58.85
FIDEL	SM	21-Jun-2024	105.30	105.25	112.00	105.00	108.00	108.00	108.77	19000	20.67	19	15000	78.95
FIEMIND	EQ	21-Jun-2024	1270.50	1275.60	1307.40	1271.00	1282.00	1281.35	1285.97	88931	1143.62	8973	47253	53.13
FILATEX	EQ	21-Jun-2024	55.00	54.99	59.50	54.84	58.20	58.16	57.99	8916391	5170.35	36320	2639055	29.60
FILATFASH	EQ	21-Jun-2024	9.56	9.70	9.70	8.85	9.01	8.96	9.08	16990709	1543.45	20980	7356117	43.29
FINCABLES	EQ	21-Jun-2024	1570.45	1584.95	1620.00	1540.00	1550.00	1568.40	1590.13	340397	5412.74	18332	202733	59.56
FINEORG	EQ	21-Jun-2024	4810.55	4859.00	4859.40	4720.00	4735.00	4742.45	4770.48	28004	1335.92	7923	15156	54.12
FINIETF	EQ	21-Jun-2024	24.61	24.60	24.76	24.41	24.45	24.49	24.55	272332	66.86	805	189894	69.73
FINOPB	EQ	21-Jun-2024	345.35	344.65	373.95	316.65	327.80	329.70	351.93	4378914	15410.72	84772	1150622	26.28
FINPIPE	EQ	21-Jun-2024	326.15	326.15	338.00	322.80	331.50	332.80	333.41	2552207	8509.31	47329	1139989	44.67
FIVESTAR	EQ	21-Jun-2024	821.55	830.20	837.90	814.00	820.00	823.15	826.06	233737	1930.82	12020	130089	55.66
FLAIR	EQ	21-Jun-2024	292.45	293.80	298.55	293.00	293.00	294.65	295.29	78018	230.38	2266	44595	57.16
FLEXITUFF	BE	21-Jun-2024	30.93	31.55	31.55	30.05	30.40	30.48	30.37	15206	4.62	75	-	-
FLFL	BZ	21-Jun-2024	2.55	2.55	2.60	2.42	2.42	2.42	2.43	72212	1.76	145	-	-
FLUOROCHEM	EQ	21-Jun-2024	3394.90	3448.00	3450.00	3311.35	3372.00	3377.60	3340.48	1796741	60019.86	36819	1410654	78.51
FMCGIETF	EQ	21-Jun-2024	59.47	59.77	59.78	58.50	58.90	58.76	58.97	954002	562.60	6308	855740	89.70
FMGOETZE	EQ	21-Jun-2024	443.15	446.60	448.20	434.80	436.60	437.20	439.53	156487	687.81	8338	80387	51.37
FMNL	EQ	21-Jun-2024	7.01	7.15	7.15	6.75	7.00	6.95	6.95	99608	6.93	418	68098	68.37
FOCE	SM	21-Jun-2024	972.50	995.00	995.00	995.00	995.00	995.00	995.00	200	1.99	1	200	100.00
FOCUS	EQ	21-Jun-2024	153.62	153.60	156.00	153.00	154.00	154.11	154.72	88261	136.56	3311	39890	45.20
FONEBOX	SM	21-Jun-2024	149.45	155.00	158.00	149.80	156.70	155.10	154.94	24000	37.19	24	19000	79.17
FOODSIN	EQ	21-Jun-2024	150.48	151.25	154.60	150.51	154.49	154.20	153.19	312817	479.21	7042	176803	56.52
FORCEMOT	EQ	21-Jun-2024	8966.00	8980.00	9187.60	8866.00	8882.00	8887.65	8997.73	16958	1525.84	4949	8603	50.73
FORTIS	EQ	21-Jun-2024	487.75	489.20	499.95	483.35	487.50	488.65	489.48	1337547	6546.99	41380	828989	61.98
FOSECOIND	EQ	21-Jun-2024	4182.50	4245.25	4285.00	4130.00	4215.00	4213.40	4203.38	6503	273.35	2367	3120	47.98
FROG	SM	21-Jun-2024	322.70	325.00	326.00	312.50	314.05	314.80	318.72	60400	192.51	142	37200	61.59
FSC	BZ	21-Jun-2024	3.99	4.00	4.00	3.79	3.90	3.93	3.87	245565	9.50	204	-	-
FSL	EQ	21-Jun-2024	201.84	204.00	212.40	204.00	206.20	205.87	209.20	6171658	12911.17	61971	2088250	33.84
FUSION	EQ	21-Jun-2024	474.35	478.00	478.00	465.95	470.90	471.50	470.76	218173	1027.06	10750	119208	54.64
GABRIEL	EQ	21-Jun-2024	421.75	423.75	429.00	419.50	422.00	421.75	424.60	429424	1823.31	18098	235283	54.79
GAEL	EQ	21-Jun-2024	143.56	145.79	145.79	139.77	141.25	141.21	143.03	2147857	3072.09	55527	999741	46.55
GAIL	EQ	21-Jun-2024	218.60	219.80	219.80	214.00	214.45	214.76	216.42	16928662	36636.80	107452	7406723	43.75
GALAXYSURF	EQ	21-Jun-2024	2704.35	2718.00	2735.00	2638.60	2678.50	2684.35	2680.37	31569	846.17	8687	16941	53.66
GALLANTT	BE	21-Jun-2024	352.20	360.00	362.00	355.00	360.00	361.35	357.27	81645	291.69	2441	-	-
GANDHAR	EQ	21-Jun-2024	214.01	214.01	217.51	213.52	214.50	214.43	215.51	288982	622.78	6340	144828	50.12
GANDHITUBE	EQ	21-Jun-2024	798.35	808.20	808.65	790.00	793.10	799.15	800.44	4112	32.91	718	2514	61.14
GANECOS	EQ	21-Jun-2024	1296.90	1299.00	1343.00	1299.00	1325.00	1328.15	1325.14	80865	1071.58	9762	37309	46.14
GANESHBE	EQ	21-Jun-2024	157.35	158.20	158.80	149.21	150.00	149.99	153.18	556999	853.22	9787	412662	74.09
GANESHHOUC	EQ	21-Jun-2024	975.45	989.90	995.00	955.00	960.50	959.60	967.17	75506	730.27	7145	37014	49.02
GANGAFORGE	BE	21-Jun-2024	8.07	8.20	8.20	7.95	8.12	8.10	8.07	234902	18.95	649	-	-
GANGESSECU	EQ	21-Jun-2024	171.77	172.70	172.79	166.52	167.50	167.40	169.15	21304	36.04	1436	7816	36.69
GARFIBRES	EQ	21-Jun-2024	4031.50	4039.40	4100.00	3991.45	4100.00	4051.05	4032.62	10609	427.82	3775	6032	56.86
GATECH	BE	21-Jun-2024	1.17	1.18	1.19	1.17	1.19	1.19	1.19	180738	2.14	99	-	-
GATECHDVR	BE	21-Jun-2024	3.04	3.15	3.15	3.04	3.07	3.07	3.11	302357	9.40	247	-	-
GATEWAY	EQ	21-Jun-2024	104.38	104.70	106.00	101.63	102.53	102.60	103.39	571161	590.51	6864	336836	58.97
GAYAHWS	BE	21-Jun-2024	1.44	1.51	1.51	1.51	1.51	1.51	1.51	194045	2.93	159	-	-
GEECEE	EQ	21-Jun-2024	371.70	371.65	407.05	362.65	384.00	382.35	388.12	205321	796.90	17063	54534	26.56
GEEKAYWIRE	EQ	21-Jun-2024	88.60	89.30	91.90	88.65	89.96	89.80	90.33	124745	112.69	3468	63527	50.93
GENCON	EQ	21-Jun-2024	51.50	52.25	52.25	47.15	48.45	48.75	49.52	346051	171.36	2036	225530	65.17
GENESYS	EQ	21-Jun-2024	599.80	600.00	618.00	583.95	609.00	611.75	604.07	257071	1552.88	13107	131775	51.26
GENSOL	EQ	21-Jun-2024	1066.65	1084.00	1119.95	1056.00	1075.00	1071.35	1095.11	520795	5703.30	15187	217379	41.74
GENUSPAPER	EQ	21-Jun-2024	21.29	21.30	21.40	20.72	21.10	21.09	21.10	1094262	230.94	3309	397446	36.32
GENUSPOWER	EQ	21-Jun-2024	309.20	312.00	314.80	307.70	309.00	308.85	311.05	342879	1066.52	5839	189418	55.24
GEOJITFSL	EQ	21-Jun-2024	108.06	108.90	109.53	105.53	108.00	108.03	108.06	1165118	1259.02	12455	459975	39.48
GEPIL	EQ	21-Jun-2024	393.25	420.00	429.00	400.45	407.00	407.00	412.14	1967882	8110.50	54224	507783	25.80
GESHIP	EQ	21-Jun-2024	1179.20	1181.00	1202.50	1157.55	1170.50	1167.60	1177.37	599839	7062.32	32842	246693	41.13
GET&D	BE	21-Jun-2024	1575.65	1580.00	1650.00	1550.00	1565.00	1585.00	1592.74	87069	1386.78	10114	-	-
GFLLIMITED	EQ	21-Jun-2024	73.37	74.00	79.75	73.38	76.60	76.62	76.94	412741	317.58	6953	184212	44.63
GHCL	EQ	21-Jun-2024	560.70	564.05	567.15	552.00	561.70	561.30	559.90	748254	4189.44	22248	470086	62.82
GHCLTEXTIL	EQ	21-Jun-2024	86.81	86.80	88.00	85.96	86.75	86.68	86.98	325260	282.91	5549	155881	47.93
GICHSGFIN	EQ	21-Jun-2024	249.95	250.00	255.00	245.00	247.30	247.92	250.05	649090	1623.05	13157	263912	40.66
GICL	SM	21-Jun-2024	43.25	45.35	45.35	41.10	42.90	42.90	43.12	9000	3.88	3	3000	33.33
GICRE	EQ	21-Jun-2024	387.75	397.00	418.00	391.25	405.00	406.30	406.58	5735000	23317.21	92817	1471258	25.65
GILLANDERS	EQ	21-Jun-2024	82.68	82.64	84.89	82.25	83.18	82.66	82.94	6563	5.44	155	5269	80.28
GILLETTE	EQ	21-Jun-2024	7399.25	7390.10	7577.00	7346.75	7531.00	7536.95	7513.71	27600	2073.78	7361	13513	48.96
GILT5YBEES	EQ	21-Jun-2024	56.22	56.24	56.42	56.15	56.36	56.27	56.30	295945	166.62	818	189086	63.89
GINNIFILA	EQ	21-Jun-2024	32.72	32.56	34.35	31.99	33.61	33.78	33.42	216515	72.35	1794	132652	61.27
GIPCL	EQ	21-Jun-2024	258.75	259.80	266.70	255.21	256.00	256.76	260.04	1012636	2633.22	9507	498770	49.25
GIRIRAJ	ST	21-Jun-2024	382.00	383.00	383.00	380.00	380.00	380.00	381.50	500	1.91	2	500	100.00
GKWLIMITED	BE	21-Jun-2024	2526.70	2653.00	2653.00	2653.00	2653.00	2653.00	2653.00	1168	30.99	64	-	-
GLAND	EQ	21-Jun-2024	1830.75	1825.30	1837.95	1784.00	1810.00	1816.00	1807.22	771198	13937.24	41868	591769	76.73
GLAXO	EQ	21-Jun-2024	2529.85	2540.05	2599.35	2524.10	2540.00	2537.60	2556.68	137582	3517.52	21019	73799	53.64
GLENMARK	EQ	21-Jun-2024	1241.25	1241.25	1260.60	1227.30	1228.35	1230.60	1242.34	537198	6673.82	23884	244816	45.57
GLFL	BE	21-Jun-2024	7.10	7.00	7.00	7.00	7.00	7.00	7.00	4353	0.30	14	-	-
GLOBAL	BE	21-Jun-2024	186.20	185.00	185.00	181.80	181.90	181.90	182.19	17546	31.97	331	-	-
GLOBALPET	SM	21-Jun-2024	110.20	112.40	115.00	106.65	108.00	108.00	109.67	103500	113.51	61	70500	68.12
GLOBALVECT	BE	21-Jun-2024	216.57	220.90	220.90	217.01	220.90	220.90	220.74	23379	51.61	164	-	-
GLOBE	EQ	21-Jun-2024	3.34	3.42	3.42	3.15	3.25	3.25	3.23	7772729	250.80	2925	5954735	76.61
GLOBUSSPR	EQ	21-Jun-2024	802.40	802.65	815.00	783.45	786.00	785.20	797.41	95446	761.09	6527	41200	43.17
GLOSTERLTD	EQ	21-Jun-2024	833.65	837.95	848.95	835.35	839.65	839.85	841.41	3069	25.82	331	2680	87.32
GLS	EQ	21-Jun-2024	839.65	847.00	847.00	825.80	828.65	829.75	834.41	43071	359.39	3867	25441	59.07
GMBREW	EQ	21-Jun-2024	635.30	638.90	661.95	636.10	653.25	651.35	648.32	185633	1203.50	10791	99847	53.79
GMDCLTD	EQ	21-Jun-2024	403.70	403.70	408.90	398.05	399.00	399.20	403.31	910727	3673.02	17939	367973	40.40
GMMPFAUDLR	EQ	21-Jun-2024	1330.80	1331.00	1357.40	1311.00	1324.25	1314.10	1331.27	102799	1368.54	10978	48600	47.28
GMRINFRA	EQ	21-Jun-2024	96.99	97.20	99.68	96.10	97.80	97.97	98.11	52096986	51111.74	111850	14797875	28.40
GMRP&UI	EQ	21-Jun-2024	94.39	96.90	97.50	89.67	89.67	89.67	91.30	10838974	9896.02	28784	4655610	42.95
GNA	EQ	21-Jun-2024	401.40	401.40	406.50	399.85	402.80	401.25	402.49	54559	219.60	3960	31968	58.59
GNFC	EQ	21-Jun-2024	765.55	766.40	766.95	712.00	715.00	715.85	730.15	6620448	48339.03	99910	1878157	28.37
GOACARBON	EQ	21-Jun-2024	834.75	842.70	848.30	824.45	828.10	826.80	834.36	54722	456.58	6747	16756	30.62
GOCLCORP	EQ	21-Jun-2024	449.55	454.05	471.05	445.90	457.00	457.55	459.77	203348	934.93	11009	80134	39.41
GOCOLORS	EQ	21-Jun-2024	1076.30	1076.30	1076.30	1046.20	1048.00	1053.75	1055.29	34285	361.81	9055	20010	58.36
GODFRYPHLP	EQ	21-Jun-2024	4275.80	4300.00	4424.95	4250.00	4252.00	4264.75	4328.56	98722	4273.24	17480	29030	29.41
GODHA	EQ	21-Jun-2024	0.88	0.89	0.89	0.86	0.88	0.87	0.87	6825294	59.41	2957	4188425	61.37
GODIGIT	EQ	21-Jun-2024	321.05	321.05	336.00	320.00	334.20	334.10	328.53	609225	2001.46	20494	312775	51.34
GODREJAGRO	EQ	21-Jun-2024	628.95	632.50	634.70	613.35	614.70	616.45	622.24	400376	2491.31	22817	233570	58.34
GODREJCP	EQ	21-Jun-2024	1361.05	1369.00	1376.25	1353.00	1358.00	1356.85	1362.87	1292944	17621.15	37665	969176	74.96
GODREJIND	EQ	21-Jun-2024	821.80	821.95	832.00	795.00	803.00	799.35	811.52	561517	4556.80	14945	438593	78.11
GODREJPROP	EQ	21-Jun-2024	3010.60	3019.95	3039.00	2995.00	2999.60	3007.30	3012.57	297622	8966.06	31387	117313	39.42
GOENKA	BZ	21-Jun-2024	0.88	0.89	0.90	0.87	0.87	0.87	0.89	62804	0.56	95	-	-
GOKEX	EQ	21-Jun-2024	867.05	882.00	923.95	876.20	913.00	905.75	903.30	836088	7552.39	55997	396101	47.38
GOKUL	BE	21-Jun-2024	42.79	41.93	41.93	41.93	41.93	41.93	41.93	13060	5.48	36	-	-
GOKULAGRO	EQ	21-Jun-2024	161.00	161.05	165.45	158.84	161.20	161.51	161.97	372615	603.51	9194	151274	40.60
GOLD1	EQ	21-Jun-2024	61.40	61.76	62.09	61.74	61.77	61.96	61.96	844722	523.37	1536	795561	94.18
GOLDBEES	EQ	21-Jun-2024	61.03	60.80	61.62	60.80	61.56	61.53	61.49	4982944	3063.78	23397	3168394	63.58
GOLDCASE	EQ	21-Jun-2024	11.58	11.66	11.68	11.60	11.65	11.65	11.63	329935	38.37	904	220111	66.71
GOLDENTOBC	BZ	21-Jun-2024	47.52	46.03	47.99	46.03	46.56	46.56	46.35	3078	1.43	32	-	-
GOLDETF	EQ	21-Jun-2024	71.42	71.99	72.20	71.53	71.75	71.88	71.82	54227	38.95	929	48544	89.52
GOLDETFADD	EQ	21-Jun-2024	71.54	72.97	72.97	71.00	72.18	72.17	72.14	8137	5.87	233	7176	88.19
GOLDIAM	EQ	21-Jun-2024	164.35	164.95	165.90	162.00	162.11	162.17	163.70	214569	351.26	3051	125543	58.51
GOLDIETF	EQ	21-Jun-2024	62.88	64.75	64.75	63.01	63.69	63.52	63.49	1159048	735.92	4976	1027902	88.69
GOLDSHARE	EQ	21-Jun-2024	61.50	62.10	62.10	61.65	61.85	61.80	61.76	104401	64.48	596	85218	81.63
GOLDSTAR	SM	21-Jun-2024	15.00	15.00	15.00	14.60	14.60	14.65	14.76	67500	9.96	6	45000	66.67
GOLDTECH	EQ	21-Jun-2024	120.67	121.00	121.80	118.00	121.80	120.09	118.69	39653	47.06	545	33915	85.53
GOODLUCK	EQ	21-Jun-2024	924.95	929.50	931.05	910.00	910.50	912.05	917.19	46032	422.20	3838	24760	53.79
GOPAL	EQ	21-Jun-2024	336.65	336.70	361.95	336.70	344.00	345.60	350.13	455246	1593.94	11097	188481	41.40
GOYALALUM	BE	21-Jun-2024	9.21	9.21	9.30	9.21	9.30	9.30	9.24	74730	6.91	176	-	-
GOYALSALT	SM	21-Jun-2024	179.95	180.00	184.00	176.50	176.50	177.35	179.76	9600	17.26	16	5400	56.25
GPIL	EQ	21-Jun-2024	1089.65	1096.80	1139.85	1089.65	1134.00	1135.50	1123.73	742955	8348.78	35942	289695	38.99
GPPL	EQ	21-Jun-2024	200.04	200.46	209.80	200.20	204.50	204.99	205.94	6610486	13613.93	60436	2376250	35.95
GPTHEALTH	EQ	21-Jun-2024	150.72	151.00	156.86	150.90	153.51	153.65	153.47	226871	348.19	6799	114294	50.38
GPTINFRA	BE	21-Jun-2024	258.29	258.95	270.00	255.20	267.00	267.87	265.33	76282	202.40	1015	-	-
GRANULES	EQ	21-Jun-2024	472.30	473.00	498.75	472.30	491.95	490.65	492.65	8523397	41990.84	132037	1602661	18.80
GRAPHISAD	SM	21-Jun-2024	44.75	44.90	45.00	43.90	44.90	44.45	44.44	16800	7.47	14	13200	78.57
GRAPHITE	EQ	21-Jun-2024	588.70	592.60	603.00	585.50	588.90	587.90	593.00	960334	5694.75	28931	341659	35.58
GRASIM	EQ	21-Jun-2024	2498.80	2499.00	2515.60	2450.60	2468.00	2466.15	2469.05	2867672	70804.12	62525	2051123	71.53
GRAVITA	EQ	21-Jun-2024	1376.40	1404.30	1635.00	1404.30	1543.65	1533.45	1558.36	4488793	69951.75	167994	592282	13.19
GRCL	SM	21-Jun-2024	345.00	333.00	362.00	332.00	355.00	355.00	345.50	2000	6.91	4	1000	50.00
GREAVESCOT	EQ	21-Jun-2024	133.95	134.17	139.29	134.17	135.75	135.16	137.28	4072139	5590.37	31562	1274416	31.30
GREENCHEF	SM	21-Jun-2024	71.35	71.35	72.45	71.35	71.70	71.70	71.82	14400	10.34	15	12000	83.33
GREENLAM	EQ	21-Jun-2024	613.95	619.90	639.00	610.05	617.60	614.70	623.74	70797	441.59	8210	23510	33.21
GREENPANEL	EQ	21-Jun-2024	318.20	319.00	320.55	310.10	312.55	312.45	313.93	182572	573.15	10900	101371	55.52
GREENPLY	EQ	21-Jun-2024	306.40	306.40	315.00	302.30	304.70	305.20	308.01	396738	1222.00	14520	149150	37.59
GREENPOWER	EQ	21-Jun-2024	20.51	20.61	21.10	20.50	20.86	20.80	20.74	3435936	712.67	12834	2239238	65.17
GRINDWELL	EQ	21-Jun-2024	2753.30	2770.65	2795.00	2703.30	2703.30	2736.85	2751.87	56923	1566.45	6523	41106	72.21
GRINFRA	EQ	21-Jun-2024	1750.80	1767.85	1771.70	1744.90	1750.00	1757.15	1754.66	71993	1263.23	7949	29441	40.89
GRMOVER	EQ	21-Jun-2024	183.31	186.00	194.40	181.11	188.00	188.60	187.51	649211	1217.35	15687	308164	47.47
GROBTEA	EQ	21-Jun-2024	933.70	954.90	985.95	940.60	970.00	966.00	971.55	2786	27.07	296	1913	68.66
GRPLTD	EQ	21-Jun-2024	10608.95	10899.00	10907.85	10555.55	10609.95	10688.75	10712.36	1316	140.97	479	855	64.97
GRSE	EQ	21-Jun-2024	1761.20	1738.00	1769.60	1632.75	1649.00	1644.25	1675.08	3005182	50339.14	137163	1312063	43.66
GRWRHITECH	EQ	21-Jun-2024	2038.10	2020.05	2073.90	1990.60	1992.00	1994.45	2010.95	44004	884.90	8003	24437	55.53
GSEC10IETF	EQ	21-Jun-2024	232.35	232.35	232.35	231.76	232.35	232.35	232.35	534	1.24	7	534	100.00
GSEC10YEAR	EQ	21-Jun-2024	26.09	26.03	26.49	26.01	26.06	26.18	26.04	104268	27.15	40	93378	89.56
GSEC5IETF	EQ	21-Jun-2024	56.89	58.60	58.60	56.80	56.80	56.80	57.27	19	0.01	6	19	100.00
GSFC	EQ	21-Jun-2024	262.66	264.42	265.93	250.00	251.87	251.62	255.78	16067036	41096.55	130208	4854383	30.21
GSLSU	EQ	21-Jun-2024	227.01	228.00	228.00	219.55	221.00	222.19	222.67	87361	194.53	3396	43886	50.24
GSMFOILS	SM	21-Jun-2024	60.25	61.95	62.70	54.25	54.25	54.25	56.41	468000	264.00	117	240000	51.28
GSPL	EQ	21-Jun-2024	307.60	308.90	311.30	303.00	303.80	304.65	306.47	1087692	3333.48	29247	579469	53.28
GSS	BE	21-Jun-2024	95.89	96.00	96.70	93.30	96.47	95.71	95.29	190537	181.55	308	-	-
GSTL	SM	21-Jun-2024	44.80	44.80	44.80	43.75	43.75	43.75	44.45	3000	1.33	3	3000	100.00
GTECJAINX	BE	21-Jun-2024	65.22	65.22	66.52	65.22	66.52	66.52	65.27	110	0.07	4	-	-
GTL	BE	21-Jun-2024	12.10	12.19	12.34	12.19	12.34	12.34	12.33	377752	46.57	335	-	-
GTLINFRA	EQ	21-Jun-2024	2.46	2.58	2.58	2.58	2.58	2.58	2.58	38608928	996.11	10013	38608928	100.00
GTPL	EQ	21-Jun-2024	175.42	174.50	176.59	172.00	174.49	173.57	174.48	38092	66.46	2640	17515	45.98
GUFICBIO	EQ	21-Jun-2024	363.70	366.00	371.55	357.75	359.80	360.00	364.18	89340	325.36	6271	42872	47.99
GUJALKALI	EQ	21-Jun-2024	801.50	808.65	810.00	783.10	785.25	788.45	793.91	67438	535.40	5867	29134	43.20
GUJAPOLLO	EQ	21-Jun-2024	257.66	259.70	259.92	251.50	252.00	253.31	255.76	15765	40.32	1022	10655	67.59
GUJGASLTD	EQ	21-Jun-2024	608.30	608.10	613.45	595.35	598.00	599.75	602.33	1561042	9402.69	34690	469531	30.08
GUJRAFFIA	EQ	21-Jun-2024	46.04	46.44	46.44	45.00	45.00	45.54	45.43	6551	2.98	249	4265	65.10
GULFOILLUB	EQ	21-Jun-2024	999.40	1009.35	1027.00	996.25	1015.95	1012.60	1013.94	146328	1483.68	18330	58601	40.05
GULFPETRO	EQ	21-Jun-2024	67.28	67.30	68.80	66.40	67.48	67.20	67.51	156026	105.34	2509	88285	56.58
GULPOLY	EQ	21-Jun-2024	204.34	204.35	207.25	202.55	203.50	204.04	205.07	81631	167.40	3484	39411	48.28
GVKPIL	BE	21-Jun-2024	10.99	11.09	11.53	11.05	11.53	11.53	11.35	7636085	866.99	6393	-	-
GVPTECH	BE	21-Jun-2024	13.70	13.45	13.88	13.43	13.44	13.53	13.69	147116	20.14	282	-	-
HAL	EQ	21-Jun-2024	5288.60	5298.50	5341.50	5151.00	5171.00	5170.55	5220.16	4063083	212099.49	251546	1635088	40.24
HAPPSTMNDS	EQ	21-Jun-2024	882.25	896.00	956.00	896.00	906.70	906.15	932.26	5237816	48830.06	150988	1061720	20.27
HAPPYFORGE	EQ	21-Jun-2024	1207.65	1212.95	1247.00	1206.80	1219.85	1213.60	1223.27	72474	886.55	8985	45064	62.18
HARDWYN	EQ	21-Jun-2024	31.99	32.00	32.65	31.76	31.97	31.84	32.10	288907	92.73	3592	136257	47.16
HARIOMPIPE	EQ	21-Jun-2024	571.20	571.20	615.00	570.00	591.20	595.45	589.41	360809	2126.65	18263	196172	54.37
HARRMALAYA	EQ	21-Jun-2024	199.03	200.00	209.20	197.10	200.00	200.35	202.02	111046	224.34	2045	56102	50.52
HARSHA	EQ	21-Jun-2024	584.90	585.00	586.25	567.90	578.00	576.20	574.48	198141	1138.28	10855	88907	44.87
HATHWAY	EQ	21-Jun-2024	22.74	22.80	23.30	22.63	22.77	22.73	22.94	9213795	2113.40	15457	3203823	34.77
HATSUN	EQ	21-Jun-2024	1089.20	1091.00	1098.00	1072.25	1075.00	1081.35	1085.12	16576	179.87	2348	10234	61.74
HAVELLS	EQ	21-Jun-2024	1818.30	1832.55	1924.90	1818.05	1885.00	1887.05	1884.46	3596315	67771.09	158301	1217570	33.86
HAVISHA	EQ	21-Jun-2024	2.57	2.46	2.60	2.45	2.56	2.55	2.55	103840	2.65	288	79337	76.40
HBLPOWER	EQ	21-Jun-2024	509.40	510.15	520.00	507.55	508.90	508.60	512.80	1301926	6676.29	28270	561555	43.13
HBSL	EQ	21-Jun-2024	110.55	110.55	116.00	105.81	107.21	107.40	109.08	28328	30.90	1438	12726	44.92
HCC	EQ	21-Jun-2024	49.94	50.25	50.70	49.00	49.17	49.19	49.78	29241779	14555.54	46735	13922014	47.61
HCG	EQ	21-Jun-2024	387.50	388.00	390.50	380.20	380.50	381.30	384.88	111145	427.77	5707	58434	52.57
HCL-INSYS	BE	21-Jun-2024	17.28	17.47	17.50	17.16	17.45	17.24	17.37	225082	39.11	891	-	-
HCLTECH	EQ	21-Jun-2024	1443.45	1462.00	1481.95	1439.20	1440.45	1447.85	1455.75	6489262	94467.38	202739	3230587	49.78
HDFCAMC	EQ	21-Jun-2024	3892.20	3915.00	3948.35	3885.00	3904.50	3912.80	3912.81	196607	7692.87	27483	90449	46.00
HDFCBANK	EQ	21-Jun-2024	1669.35	1672.85	1672.85	1643.15	1661.65	1665.75	1658.68	25815388	428194.38	408577	13592741	52.65
HDFCBSE500	EQ	21-Jun-2024	35.64	35.69	35.79	35.51	35.63	35.60	35.62	18384	6.55	249	13801	75.07
HDFCGOLD	EQ	21-Jun-2024	62.94	63.15	63.59	63.15	63.48	63.45	63.39	567204	359.57	2119	438487	77.31
HDFCGROWTH	EQ	21-Jun-2024	112.45	113.18	113.22	112.03	112.21	112.47	112.64	6693	7.54	111	3104	46.38
HDFCLIFE	EQ	21-Jun-2024	590.10	588.00	592.60	580.00	581.50	580.95	584.03	7263396	42420.30	92413	5451826	75.06
HDFCLIQUID	EQ	21-Jun-2024	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	6476	64.76	16	6100	94.19
HDFCLOWVOL	EQ	21-Jun-2024	18.96	19.11	19.28	18.80	18.98	18.89	18.92	38545	7.29	179	36729	95.29
HDFCMID150	EQ	21-Jun-2024	20.86	20.99	21.20	20.54	20.97	20.87	20.99	442179	92.79	1546	277984	62.87
HDFCMOMENT	EQ	21-Jun-2024	35.91	36.44	36.44	35.61	35.96	35.77	35.89	424103	152.22	1710	355312	83.78
HDFCNEXT50	EQ	21-Jun-2024	72.29	72.30	72.87	71.58	72.27	71.73	71.99	37620	27.08	586	26478	70.38
HDFCNIF100	EQ	21-Jun-2024	25.03	25.04	25.41	24.90	25.10	24.96	25.07	42006	10.53	316	30714	73.12
HDFCNIFBAN	EQ	21-Jun-2024	52.67	52.76	52.76	52.20	52.50	52.56	52.48	40198	21.10	293	28340	70.50
HDFCNIFIT	EQ	21-Jun-2024	35.88	35.96	36.70	35.96	36.14	36.11	36.40	226292	82.37	708	196241	86.72
HDFCNIFTY	EQ	21-Jun-2024	259.68	260.74	260.74	258.00	259.13	259.05	259.39	123295	319.82	2031	116487	94.48
HDFCPSUBK	EQ	21-Jun-2024	75.09	74.68	75.53	74.00	74.70	74.20	74.34	42153	31.34	447	35120	83.32
HDFCPVTBAN	EQ	21-Jun-2024	26.03	26.30	26.30	25.76	26.00	25.99	25.93	185880	48.20	579	166238	89.43
HDFCQUAL	EQ	21-Jun-2024	57.18	57.32	57.69	56.71	57.20	56.86	56.93	12860	7.32	173	7506	58.37
HDFCSENSEX	EQ	21-Jun-2024	85.91	86.49	86.49	85.26	85.72	85.67	85.73	18447	15.82	418	13281	72.00
HDFCSILVER	EQ	21-Jun-2024	88.67	89.00	89.35	88.41	88.95	88.94	89.00	178604	158.97	1243	127465	71.37
HDFCSML250	EQ	21-Jun-2024	171.35	174.40	174.40	170.91	171.56	171.28	171.61	358620	615.41	5264	214098	59.70
HDFCVALUE	EQ	21-Jun-2024	131.11	131.49	132.95	130.70	131.10	131.62	131.92	12698	16.75	128	10026	78.96
HEADSUP	BE	21-Jun-2024	12.00	12.35	12.35	11.65	12.01	12.00	12.12	18782	2.28	95	-	-
HEALTHADD	EQ	21-Jun-2024	124.45	124.46	125.97	123.83	123.83	123.83	124.95	1178	1.47	49	822	69.78
HEALTHIETF	EQ	21-Jun-2024	126.40	127.24	127.60	126.00	126.20	126.13	126.91	36722	46.61	636	16099	43.84
HEALTHY	EQ	21-Jun-2024	12.67	12.66	12.84	12.62	12.68	12.66	12.72	488089	62.07	2684	306067	62.71
HECPROJECT	BE	21-Jun-2024	112.43	115.00	116.00	111.00	112.75	113.47	114.75	13046	14.97	153	-	-
HEG	EQ	21-Jun-2024	2320.20	2326.00	2375.00	2291.60	2309.95	2309.60	2329.11	175930	4097.60	18075	42107	23.93
HEIDELBERG	EQ	21-Jun-2024	215.88	215.22	216.79	213.00	214.00	214.35	214.49	178733	383.37	8197	96845	54.18
HEMIPROP	EQ	21-Jun-2024	193.24	193.65	196.89	192.23	192.95	193.58	194.52	614285	1194.91	10911	209011	34.03
HERANBA	EQ	21-Jun-2024	387.60	390.00	390.70	365.85	369.00	369.20	373.80	300002	1121.41	14418	134353	44.78
HERCULES	EQ	21-Jun-2024	576.35	578.40	603.60	578.30	596.50	595.30	593.23	204759	1214.69	11755	71780	35.06
HERITGFOOD	EQ	21-Jun-2024	559.15	560.00	574.70	559.20	565.80	565.20	566.36	1312113	7431.32	25104	679754	51.81
HEROMOTOCO	EQ	21-Jun-2024	5504.60	5481.00	5615.00	5432.00	5450.00	5452.00	5517.93	669719	36954.60	61766	228396	34.10
HESTERBIO	EQ	21-Jun-2024	2078.35	2100.00	2494.00	2084.15	2494.00	2494.00	2418.81	180748	4371.95	14353	55078	30.47
HEUBACHIND	EQ	21-Jun-2024	469.05	522.00	558.00	504.10	508.00	512.85	532.67	2200902	11723.63	80643	368345	16.74
HEXATRADEX	EQ	21-Jun-2024	162.89	165.59	165.59	155.00	156.50	156.54	159.44	35691	56.91	1780	15863	44.45
HFCL	EQ	21-Jun-2024	124.52	124.02	125.50	120.76	121.30	121.48	123.25	26308724	32425.83	91727	7240863	27.52
HGINFRA	EQ	21-Jun-2024	1692.80	1698.85	1760.00	1692.00	1719.95	1710.80	1721.95	95432	1643.29	8524	36634	38.39
HGS	EQ	21-Jun-2024	857.25	860.00	890.00	860.00	871.00	870.05	877.01	70519	618.46	5829	39830	56.48
HIGREEN	SM	21-Jun-2024	164.50	169.80	169.80	162.00	162.45	162.25	163.79	35200	57.65	42	26400	75.00
HIKAL	EQ	21-Jun-2024	312.15	315.95	319.75	309.60	310.45	311.80	315.19	515343	1624.29	16219	232471	45.11
HIL	EQ	21-Jun-2024	2929.30	2959.00	3067.70	2936.00	3025.00	2979.25	2990.91	47904	1432.76	6900	20951	43.74
HILTON	EQ	21-Jun-2024	109.12	110.40	110.45	106.70	108.00	108.40	108.46	374910	406.62	1935	111479	29.73
HIMATSEIDE	EQ	21-Jun-2024	139.36	140.80	143.09	138.54	139.70	140.08	140.61	843290	1185.71	10920	441895	52.40
HINDALCO	EQ	21-Jun-2024	676.50	680.00	691.20	677.00	684.00	684.50	685.50	11973903	82081.21	137461	6752973	56.40
HINDCOMPOS	EQ	21-Jun-2024	481.90	489.00	494.00	465.25	473.60	471.45	482.32	32923	158.79	2537	20343	61.79
HINDCON	BE	21-Jun-2024	55.32	55.49	56.45	53.50	54.00	53.94	54.71	98226	53.74	675	-	-
HINDCOPPER	EQ	21-Jun-2024	333.85	335.00	336.85	330.05	331.00	331.10	333.10	3982390	13265.15	36774	1760292	44.20
HINDMOTORS	EQ	21-Jun-2024	35.19	35.64	35.88	35.00	35.24	35.16	35.27	776756	274.00	4444	468284	60.29
HINDNATGLS	BE	21-Jun-2024	19.65	19.45	20.59	18.99	19.45	19.45	19.37	71777	13.90	228	-	-
HINDOILEXP	EQ	21-Jun-2024	196.20	197.65	198.98	190.50	192.60	191.69	194.23	1093032	2123.00	14969	526718	48.19
HINDPETRO	EQ	21-Jun-2024	523.80	350.30	352.55	336.00	341.50	340.85	343.00	13108523	44962.82	143556	5918613	45.15
HINDUNILVR	EQ	21-Jun-2024	2482.20	2475.00	2478.00	2426.55	2443.50	2441.30	2442.98	3646215	89076.37	211442	1910151	52.39
HINDWAREAP	EQ	21-Jun-2024	406.75	414.00	425.00	411.00	417.85	416.00	418.25	412526	1725.40	15651	227068	55.04
HINDZINC	EQ	21-Jun-2024	647.55	652.30	684.00	642.00	662.45	664.55	668.89	2688586	17983.81	49933	849187	31.58
HIRECT	EQ	21-Jun-2024	692.30	709.00	709.00	677.95	685.90	682.20	691.22	14295	98.81	901	8602	60.17
HISARMETAL	EQ	21-Jun-2024	201.85	201.71	202.49	192.80	196.85	196.37	197.30	12030	23.74	714	6663	55.39
HITECH	EQ	21-Jun-2024	139.02	139.31	140.40	135.15	136.00	136.30	137.74	968331	1333.75	12261	391531	40.43
HITECHCORP	EQ	21-Jun-2024	213.97	214.70	245.00	214.70	228.00	228.90	232.87	136225	317.23	2561	76678	56.29
HITECHGEAR	BE	21-Jun-2024	975.05	983.50	984.80	955.65	978.00	976.85	969.59	8528	82.69	523	-	-
HLEGLAS	EQ	21-Jun-2024	450.80	451.00	486.00	451.00	480.00	481.60	475.60	627500	2984.42	41018	173671	27.68
HLVLTD	BE	21-Jun-2024	26.71	26.86	27.00	26.15	26.60	26.51	26.62	324153	86.27	1270	-	-
HMAAGRO	EQ	21-Jun-2024	55.11	56.20	56.95	55.80	56.00	56.13	56.34	492675	277.56	3273	286777	58.21
HMT	BZ	21-Jun-2024	57.41	58.00	58.00	55.00	56.25	56.73	56.43	22791	12.86	260	-	-
HMVL	EQ	21-Jun-2024	105.55	106.30	107.40	104.38	106.60	105.11	106.26	91673	97.41	2680	44025	48.02
HNDFDS	EQ	21-Jun-2024	499.90	502.00	507.10	498.00	501.00	501.95	503.05	57897	291.25	4551	34855	60.20
HNGSNGBEES	EQ	21-Jun-2024	310.19	310.20	310.20	306.20	308.50	308.38	308.17	86821	267.55	3128	60839	70.07
HOACFOODS	SM	21-Jun-2024	196.55	213.80	213.80	184.05	195.00	197.20	194.20	78000	151.47	22	42000	53.85
HOLMARC	SM	21-Jun-2024	109.25	108.05	112.00	106.00	106.05	106.05	109.55	19500	21.36	13	16500	84.62
HOMEFIRST	EQ	21-Jun-2024	1042.45	1042.45	1063.00	1025.00	1038.15	1050.05	1045.72	157540	1647.43	11427	93155	59.13
HOMESFY	ST	21-Jun-2024	738.00	725.00	744.00	718.00	719.00	719.00	726.29	2100	15.25	6	2100	100.00
HONASA	EQ	21-Jun-2024	426.30	428.25	455.00	424.70	448.70	449.90	447.86	7070598	31666.41	155453	3863808	54.65
HONAUT	EQ	21-Jun-2024	55424.20	55621.90	56978.95	55255.00	55610.00	55539.90	55927.32	8722	4877.98	4882	4400	50.45
HONDAPOWER	EQ	21-Jun-2024	3847.45	3847.50	4006.00	3485.00	3790.00	3815.30	3887.56	57705	2243.32	7271	19786	34.29
HOVS	BE	21-Jun-2024	65.89	65.89	65.89	64.06	64.51	64.69	64.83	4539	2.94	29	-	-
HPAL	EQ	21-Jun-2024	96.87	97.36	98.99	97.00	98.00	97.93	97.84	189840	185.73	3390	90103	47.46
HPIL	EQ	21-Jun-2024	175.25	170.50	176.49	170.00	171.00	172.18	172.09	13458	23.16	1007	5161	38.35
HPL	EQ	21-Jun-2024	476.55	476.45	476.45	457.95	461.50	461.80	465.40	503028	2341.10	21335	231155	45.95
HSCL	EQ	21-Jun-2024	401.10	408.05	418.50	385.00	394.00	394.50	399.70	2958884	11826.74	52190	1582470	53.48
HTMEDIA	EQ	21-Jun-2024	27.55	27.55	28.35	27.30	27.75	27.80	27.85	834689	232.43	3163	389770	46.70
HUBTOWN	BE	21-Jun-2024	145.05	145.05	149.25	142.00	142.60	142.89	144.67	80387	116.30	417	-	-
HUDCO	EQ	21-Jun-2024	282.30	283.45	293.25	280.00	280.95	281.05	286.65	21575510	61846.82	138229	6479341	30.03
HUHTAMAKI	EQ	21-Jun-2024	345.60	349.00	381.00	347.70	374.00	372.55	368.36	2164602	7973.61	69316	661586	30.56
HYBRIDFIN	EQ	21-Jun-2024	11.80	11.84	12.39	11.21	11.21	11.67	11.65	65802	7.67	208	32299	49.09
IBLFL	SM	21-Jun-2024	53.00	53.10	54.00	53.00	53.00	53.00	53.22	26000	13.84	13	18000	69.23
IBREALEST	EQ	21-Jun-2024	154.93	156.70	162.92	154.21	156.60	156.41	158.05	31686544	50080.39	143361	11051806	34.88
IBULHSGFIN	EQ	21-Jun-2024	178.61	179.50	181.32	176.74	176.98	177.55	178.96	10897130	19500.98	65818	4638067	42.56
IBULPP	E1	21-Jun-2024	84.15	84.40	85.20	80.35	81.05	81.10	82.56	1834388	1514.51	10082	1226382	66.86
ICDSLTD	BE	21-Jun-2024	35.94	35.93	35.93	35.22	35.22	35.22	35.70	1484	0.53	10	-	-
ICEMAKE	EQ	21-Jun-2024	866.45	871.40	884.85	821.55	829.50	829.90	844.84	58918	497.76	3095	32208	54.67
ICICIB22	EQ	21-Jun-2024	110.88	114.20	114.20	110.11	110.50	110.37	110.80	1271894	1409.27	6803	1098163	86.34
ICICIBANK	EQ	21-Jun-2024	1156.80	1163.55	1169.90	1150.65	1157.50	1158.65	1158.43	69259425	802322.44	364312	45343258	65.47
ICICIGI	EQ	21-Jun-2024	1748.30	1745.00	1778.00	1741.60	1751.00	1756.85	1761.14	1163546	20491.62	47577	827866	71.15
ICICIPRULI	EQ	21-Jun-2024	605.50	606.95	610.55	601.00	604.85	604.40	606.49	1239416	7516.95	32035	728248	58.76
ICIL	EQ	21-Jun-2024	364.45	364.45	377.25	362.05	368.10	371.70	370.93	203671	755.48	10768	93197	45.76
ICRA	EQ	21-Jun-2024	5918.40	5995.00	5999.95	5858.35	5949.90	5943.75	5937.22	6880	408.48	2151	4113	59.78
IDBI	EQ	21-Jun-2024	86.82	86.90	87.20	85.55	85.66	85.74	86.17	5485840	4727.08	19742	2440210	44.48
IDEA	EQ	21-Jun-2024	16.53	16.61	17.28	16.54	17.10	17.14	17.11	1754964021	300270.21	413541	812888565	46.32
IDEAFORGE	EQ	21-Jun-2024	797.15	800.00	812.00	772.35	775.15	775.25	785.93	1790235	14070.01	53330	631630	35.28
IDFC	EQ	21-Jun-2024	123.73	123.73	124.50	122.35	122.94	122.96	123.28	5343326	6587.38	35515	2752535	51.51
IDFCFIRSTB	EQ	21-Jun-2024	83.84	84.30	84.50	82.92	83.35	83.47	83.66	45266640	37868.85	119332	20856229	46.07
IDFNIFTYET	EQ	21-Jun-2024	255.30	255.91	255.93	254.50	255.86	255.83	255.64	217	0.55	26	194	89.40
IEL	EQ	21-Jun-2024	12.70	12.90	12.90	12.50	12.70	12.64	12.68	186789	23.69	582	160323	85.83
IEML	SM	21-Jun-2024	487.80	481.50	485.00	439.05	439.05	439.05	452.16	243000	1098.76	183	168000	69.14
IEX	EQ	21-Jun-2024	180.99	180.99	184.30	178.70	181.30	181.76	181.99	15300459	27845.77	82209	4026623	26.32
IFBAGRO	EQ	21-Jun-2024	458.40	464.90	471.00	460.30	464.75	463.65	464.81	7089	32.95	926	4001	56.44
IFBIND	EQ	21-Jun-2024	1597.40	1597.80	1624.00	1559.95	1583.15	1597.25	1591.90	32185	512.35	3087	13034	40.50
IFCI	EQ	21-Jun-2024	62.48	62.70	63.15	61.00	61.19	61.18	61.92	18198502	11269.14	50398	5098312	28.02
IFGLEXPOR	EQ	21-Jun-2024	628.45	628.00	690.95	621.00	677.25	674.75	670.56	152223	1020.74	12919	59343	38.98
IGARASHI	EQ	21-Jun-2024	525.75	525.70	529.35	511.55	524.80	520.30	519.12	42496	220.60	3432	18899	44.47
IGL	EQ	21-Jun-2024	476.80	482.00	482.00	469.60	471.00	471.10	474.61	2405603	11417.21	24837	1254132	52.13
IGPL	EQ	21-Jun-2024	607.85	615.00	615.95	591.10	600.00	600.00	600.39	171220	1027.98	8651	78015	45.56
IIFL	EQ	21-Jun-2024	475.95	479.75	479.75	469.05	477.50	475.55	474.60	1336123	6341.25	34206	693472	51.90
IIFLSEC	EQ	21-Jun-2024	219.75	220.90	239.90	210.00	226.00	227.62	226.33	2205188	4991.09	20071	1058925	48.02
IITL	EQ	21-Jun-2024	170.66	170.66	175.50	166.82	175.40	174.63	171.40	17532	30.05	642	11792	67.26
IKIO	EQ	21-Jun-2024	301.35	302.90	324.85	302.00	317.80	316.40	316.58	1940888	6144.40	60216	806151	41.54
IL&FSENGG	BZ	21-Jun-2024	20.84	21.00	21.00	20.40	20.90	20.90	20.81	36879	7.67	125	-	-
IL&FSTRANS	BZ	21-Jun-2024	5.44	5.71	5.71	5.71	5.71	5.71	5.71	57744	3.30	52	-	-
IMAGICAA	EQ	21-Jun-2024	78.74	79.00	82.75	78.85	79.50	79.38	80.66	3328401	2684.78	19789	1189722	35.74
IMFA	EQ	21-Jun-2024	791.65	798.80	810.50	789.10	793.00	795.05	800.12	111626	893.15	5997	58702	52.59
IMPAL	EQ	21-Jun-2024	1096.65	1105.05	1133.05	1105.05	1122.00	1123.45	1124.01	5373	60.39	1017	3666	68.23
IMPEXFERRO	BE	21-Jun-2024	3.70	3.65	3.85	3.65	3.70	3.71	3.75	30591	1.15	75	-	-
INCREDIBLE	EQ	21-Jun-2024	45.14	47.17	47.17	43.35	44.04	45.27	44.82	16940	7.59	530	4906	28.96
INDBANK	EQ	21-Jun-2024	50.71	50.71	51.29	49.57	50.60	50.19	50.38	135705	68.37	1518	54709	40.31
INDGN	EQ	21-Jun-2024	563.40	564.80	569.95	559.20	561.95	561.95	563.24	471552	2655.97	15474	305657	64.82
INDHOTEL	EQ	21-Jun-2024	638.40	643.85	648.00	633.50	636.30	637.50	642.97	5842145	37563.18	98338	3348147	57.31
INDIACEM	EQ	21-Jun-2024	233.15	233.97	237.70	229.60	229.99	231.69	233.74	11055695	25841.33	60782	3971345	35.92
INDIAGLYCO	EQ	21-Jun-2024	916.60	918.00	924.00	887.70	900.00	898.95	903.56	107411	970.53	8236	46120	42.94
INDIAMART	EQ	21-Jun-2024	2614.65	2637.90	2717.25	2627.15	2658.00	2655.10	2679.68	438773	11757.73	46777	162262	36.98
INDIANB	EQ	21-Jun-2024	545.10	545.10	550.90	541.10	545.05	547.70	546.36	1162274	6350.21	30421	582555	50.12
INDIANCARD	EQ	21-Jun-2024	274.70	278.90	279.65	270.35	275.85	274.90	275.46	5467	15.06	387	3076	56.26
INDIANHUME	EQ	21-Jun-2024	409.35	410.00	434.90	402.10	414.50	416.70	421.95	745106	3143.95	34387	173822	23.33
INDIASHLTR	EQ	21-Jun-2024	703.15	705.45	719.90	693.00	694.70	699.35	708.37	38149	270.24	4366	16846	44.16
INDIGO	EQ	21-Jun-2024	4229.25	4235.15	4315.75	4216.80	4293.85	4310.15	4282.09	1798803	77026.43	115624	1115895	62.04
INDIGOPNTS	EQ	21-Jun-2024	1365.95	1369.30	1379.55	1360.00	1360.05	1363.10	1369.91	30049	411.64	3554	16607	55.27
INDIGRID	IV	21-Jun-2024	135.86	135.86	136.29	135.01	135.70	135.97	135.75	173517	235.56	1180	150415	86.69
INDNIPPON	EQ	21-Jun-2024	825.60	825.60	841.05	801.25	814.60	809.30	823.04	63877	525.73	7071	19299	30.21
INDOAMIN	EQ	21-Jun-2024	129.56	130.60	133.85	127.00	127.40	127.64	130.65	168461	220.10	4482	84435	50.12
INDOBORAX	EQ	21-Jun-2024	178.21	180.45	183.50	174.10	174.10	175.73	179.49	199892	358.80	7325	117298	58.68
INDOCO	EQ	21-Jun-2024	325.20	326.25	333.75	324.95	327.50	327.05	327.29	224989	736.36	10057	124778	55.46
INDORAMA	EQ	21-Jun-2024	46.84	47.25	47.25	45.11	45.20	45.28	45.89	284729	130.67	2962	187449	65.83
INDOSTAR	EQ	21-Jun-2024	261.77	261.77	271.00	248.36	252.17	251.73	258.38	174109	449.85	7366	95568	54.89
INDOTECH	BE	21-Jun-2024	1631.90	1633.00	1675.00	1555.35	1578.95	1563.85	1591.10	19365	308.12	2507	-	-
INDOTHAI	EQ	21-Jun-2024	289.20	291.40	293.50	286.00	288.00	289.80	289.33	2407	6.96	179	1430	59.41
INDOWIND	EQ	21-Jun-2024	26.10	26.40	27.50	25.00	25.69	25.51	26.10	2197665	573.57	6767	1005934	45.77
INDRAMEDCO	EQ	21-Jun-2024	250.40	250.40	257.30	247.00	249.50	249.05	251.93	231936	584.31	7222	150160	64.74
INDSWFTLAB	EQ	21-Jun-2024	117.26	117.30	119.70	115.61	116.25	116.49	117.05	183331	214.59	4112	95673	52.19
INDSWFTLTD	BE	21-Jun-2024	21.18	21.05	22.20	21.05	21.35	21.35	21.44	33250	7.13	141	-	-
INDTERRAIN	EQ	21-Jun-2024	65.72	66.33	67.00	63.15	64.89	64.73	65.73	101058	66.43	1616	47571	47.07
INDUSINDBK	EQ	21-Jun-2024	1527.85	1523.00	1537.80	1511.25	1524.90	1527.15	1528.00	5249389	80210.77	142019	3030111	57.72
INDUSTOWER	EQ	21-Jun-2024	336.30	337.75	339.45	330.10	336.35	336.45	334.60	38940980	130297.11	194976	22659574	58.19
INFIBEAM	EQ	21-Jun-2024	31.51	31.37	32.17	31.01	31.59	31.80	31.54	18878676	5953.52	29922	7661601	40.58
INFINIUM	SM	21-Jun-2024	215.00	223.00	223.00	209.00	215.90	214.75	216.64	32500	70.41	54	21000	64.62
INFOBEAN	EQ	21-Jun-2024	464.90	468.90	498.75	468.90	474.55	476.55	480.82	75631	363.65	8474	22761	30.09
INFOLLION	SM	21-Jun-2024	226.50	230.00	230.00	224.00	225.00	225.00	226.19	10400	23.52	13	8000	76.92
INFOMEDIA	EQ	21-Jun-2024	6.96	7.30	7.30	7.30	7.30	7.30	7.30	4053	0.30	12	4053	100.00
INFRABEES	EQ	21-Jun-2024	924.43	931.53	932.48	916.63	923.99	922.66	922.19	30570	281.91	1163	17073	55.85
INFRAIETF	EQ	21-Jun-2024	92.11	92.15	92.93	90.70	91.00	90.93	91.11	470135	428.36	5220	322261	68.55
INFY	EQ	21-Jun-2024	1515.40	1545.00	1557.75	1523.70	1525.10	1532.70	1538.98	17301941	266272.65	386255	8801952	50.87
INGERRAND	EQ	21-Jun-2024	4709.50	4782.00	4980.00	4750.00	4789.90	4795.55	4856.85	47059	2285.59	11166	15958	33.91
INM	SM	21-Jun-2024	272.00	267.55	269.80	267.55	269.00	269.00	269.11	3000	8.07	4	3000	100.00
INNOVACAP	EQ	21-Jun-2024	502.20	501.00	502.30	494.05	497.00	500.15	497.53	43351	215.68	4081	21518	49.64
INNOVANA	SM	21-Jun-2024	521.00	545.95	545.95	491.00	517.90	516.60	512.04	20000	102.41	67	16000	80.00
INNOVATIVE	SM	21-Jun-2024	5.95	6.10	6.15	5.95	5.95	5.95	6.08	39000	2.37	13	33000	84.62
INOXGREEN	EQ	21-Jun-2024	159.32	160.00	174.00	160.00	168.65	170.82	167.88	11719534	19675.28	60819	5367672	45.80
INOXINDIA	EQ	21-Jun-2024	1333.90	1335.95	1347.65	1299.75	1299.75	1306.20	1322.30	174715	2310.26	13970	91392	52.31
INOXWIND	EQ	21-Jun-2024	140.89	141.90	143.25	139.10	141.00	141.01	141.08	3892174	5490.96	30837	2198528	56.49
INSECTICID	EQ	21-Jun-2024	718.60	722.05	730.00	708.00	720.35	716.60	719.29	160917	1157.45	8846	87268	54.23
INSPIRE	SM	21-Jun-2024	32.05	32.55	32.55	32.40	32.40	32.40	32.44	8000	2.60	3	8000	100.00
INTELLECT	EQ	21-Jun-2024	1033.05	1040.00	1058.85	1037.75	1047.00	1044.25	1047.60	389992	4085.54	20715	145510	37.31
INTENTECH	EQ	21-Jun-2024	141.65	142.00	146.78	141.00	141.97	141.81	143.14	107382	153.70	1719	55892	52.05
INTLCONV	EQ	21-Jun-2024	83.48	84.98	84.98	82.18	82.40	82.69	83.05	187799	155.97	4842	92664	49.34
INVENTURE	EQ	21-Jun-2024	2.80	2.84	2.85	2.75	2.79	2.78	2.79	3536179	98.66	3815	2247658	63.56
IOB	EQ	21-Jun-2024	66.94	67.00	67.30	65.70	66.28	66.13	66.29	10165101	6738.88	34966	3680798	36.21
IOC	EQ	21-Jun-2024	168.97	169.19	169.50	166.26	166.80	166.62	167.53	19269862	32283.21	105554	10799003	56.04
IOLCP	EQ	21-Jun-2024	420.70	421.90	426.50	412.55	416.70	415.80	419.04	437106	1831.64	13677	212211	48.55
IONEXCHANG	EQ	21-Jun-2024	514.65	516.95	516.95	508.00	514.00	512.50	512.69	142232	729.21	10145	82279	57.85
IPCALAB	EQ	21-Jun-2024	1125.45	1128.00	1143.80	1124.05	1135.40	1136.40	1133.97	799558	9066.72	36456	449637	56.24
IPL	EQ	21-Jun-2024	240.11	241.00	242.80	233.53	234.90	234.36	237.05	427181	1012.65	9650	204505	47.87
IPSL	SM	21-Jun-2024	160.00	151.00	151.00	151.00	151.00	151.00	151.00	1000	1.51	1	1000	100.00
IRB	EQ	21-Jun-2024	65.65	65.95	66.69	65.35	66.31	66.27	66.09	50904821	33645.53	178259	18387994	36.12
IRBINVIT	IV	21-Jun-2024	65.14	65.14	65.50	65.00	65.36	65.17	65.16	388735	253.30	3346	349602	89.93
IRCON	EQ	21-Jun-2024	267.00	266.00	285.95	266.00	276.95	276.40	280.57	40578712	113851.73	260821	11520947	28.39
IRCTC	EQ	21-Jun-2024	1015.60	1018.80	1046.00	1008.20	1012.00	1012.30	1030.61	5664314	58377.25	120558	2127680	37.56
IREDA	EQ	21-Jun-2024	177.49	178.25	191.00	178.25	190.10	187.54	186.09	94311893	175509.42	356477	46836766	49.66
IRFC	EQ	21-Jun-2024	172.30	172.40	180.50	171.60	176.60	176.32	177.45	96727451	171644.01	427833	26431497	27.33
IRIS	BE	21-Jun-2024	215.40	211.09	211.09	211.09	211.09	211.09	211.09	10843	22.89	59	-	-
IRISDOREME	EQ	21-Jun-2024	75.20	75.50	76.00	72.61	74.93	74.95	73.86	491077	362.69	4234	137015	27.90
IRMENERGY	EQ	21-Jun-2024	467.15	468.15	474.25	465.15	470.00	468.90	468.85	82542	387.00	7500	40916	49.57
ISEC	EQ	21-Jun-2024	742.70	749.00	749.00	737.20	739.75	741.60	743.19	423049	3144.04	11709	208155	49.20
ISFT	EQ	21-Jun-2024	124.21	124.50	128.00	120.20	122.90	122.05	123.91	128319	159.00	3331	66870	52.11
ISGEC	EQ	21-Jun-2024	1247.30	1247.30	1279.40	1240.00	1248.00	1255.15	1259.57	62262	784.23	8506	27029	43.41
ISHAN	SM	21-Jun-2024	2.15	2.25	2.25	2.25	2.25	2.25	2.25	96000	2.16	2	96000	100.00
ISMTLTD	EQ	21-Jun-2024	125.62	125.60	134.44	125.60	130.15	130.36	131.52	1989667	2616.90	21368	608823	30.60
IT	EQ	21-Jun-2024	37.08	37.45	38.00	37.01	37.33	37.29	37.69	396465	149.43	1105	299674	75.59
ITALIANE	SM	21-Jun-2024	33.40	33.10	33.10	33.10	33.10	33.10	33.10	2000	0.66	1	2000	100.00
ITBEES	EQ	21-Jun-2024	37.26	37.36	38.29	37.36	37.50	37.58	37.92	22150794	8400.58	29106	14841438	67.00
ITC	EQ	21-Jun-2024	423.30	425.00	425.30	418.55	419.70	419.60	420.65	25205627	106028.24	295452	11443594	45.40
ITDC	EQ	21-Jun-2024	773.00	777.50	781.95	747.55	756.90	760.50	763.42	97785	746.51	7749	35483	36.29
ITDCEM	EQ	21-Jun-2024	478.40	477.00	491.80	473.35	474.50	474.95	478.85	1061051	5080.79	21951	562854	53.05
ITETF	EQ	21-Jun-2024	35.46	35.57	36.30	35.51	35.81	35.77	35.93	372183	133.72	1818	300382	80.71
ITETFADD	EQ	21-Jun-2024	35.52	35.06	36.40	35.06	35.16	35.63	36.02	241277	86.91	598	157205	65.16
ITI	EQ	21-Jun-2024	306.55	307.70	309.60	302.25	304.00	304.05	305.42	986226	3012.12	17274	258733	26.23
ITIETF	EQ	21-Jun-2024	37.20	37.64	38.15	37.38	37.45	37.52	37.86	1127937	427.09	4338	590814	52.38
IVC	EQ	21-Jun-2024	13.19	13.21	13.74	12.66	12.95	12.81	13.07	1323638	173.06	5123	667564	50.43
IVP	EQ	21-Jun-2024	199.29	196.00	202.00	193.59	199.00	197.64	197.90	18304	36.22	602	9420	51.46
IVZINGOLD	EQ	21-Jun-2024	6409.95	6488.00	6488.00	6382.20	6445.00	6463.55	6438.61	154	9.92	38	73	47.40
IVZINNIFTY	EQ	21-Jun-2024	2626.96	2635.03	2635.03	2617.05	2617.05	2617.05	2628.94	229	6.02	5	227	99.13
IWEL	EQ	21-Jun-2024	6987.70	6919.25	7044.25	6831.60	6900.00	6896.05	6909.06	8863	612.35	1819	6473	73.03
IXIGO	EQ	21-Jun-2024	167.77	169.50	177.16	168.53	168.83	169.00	172.06	7135032	12276.78	64934	2291343	32.11
IZMO	EQ	21-Jun-2024	318.50	325.05	325.85	316.00	316.15	316.45	319.11	43782	139.71	1900	20111	45.93
J&KBANK	EQ	21-Jun-2024	120.84	121.50	121.70	119.69	120.50	120.66	120.73	1838727	2219.93	15097	787213	42.81
JAGRAN	EQ	21-Jun-2024	92.04	92.99	95.81	91.71	92.75	92.37	93.15	1509720	1406.27	14786	890673	59.00
JAGSNPHARM	EQ	21-Jun-2024	338.15	342.95	342.95	337.25	340.00	339.85	339.68	24671	83.80	845	20024	81.16
JAIBALAJI	BE	21-Jun-2024	887.35	886.95	916.00	875.00	902.40	902.40	893.92	115778	1034.96	3920	-	-
JAICORPLTD	EQ	21-Jun-2024	378.95	381.10	385.00	369.00	373.30	374.90	377.71	726081	2742.48	8244	225208	31.02
JAINAM	SM	21-Jun-2024	146.95	145.00	145.00	141.00	141.00	141.00	142.00	4000	5.68	4	3000	75.00
JAIPURKURT	BE	21-Jun-2024	50.65	51.66	51.66	51.65	51.65	51.65	51.65	33442	17.27	40	-	-
JAMNAAUTO	EQ	21-Jun-2024	127.80	128.00	130.30	126.85	129.05	129.14	128.51	2605572	3348.31	23999	965591	37.06
JASH	EQ	21-Jun-2024	2349.90	2385.15	2385.15	2251.55	2309.00	2308.00	2314.14	15556	359.99	3263	7736	49.73
JAYAGROGN	EQ	21-Jun-2024	338.30	340.50	341.00	305.10	323.00	320.60	319.96	406458	1300.51	16806	150164	36.94
JAYBARMARU	EQ	21-Jun-2024	115.11	116.00	116.80	113.16	113.67	113.79	114.45	388317	444.42	10429	184126	47.42
JAYNECOIND	EQ	21-Jun-2024	46.11	46.55	46.70	44.72	45.00	45.10	45.58	340129	155.05	3941	215830	63.46
JAYSREETEA	EQ	21-Jun-2024	113.07	113.95	116.50	110.02	111.40	111.98	113.39	121712	138.01	2695	51324	42.17
JBCHEPHARM	EQ	21-Jun-2024	1806.60	1809.75	1823.00	1744.45	1750.00	1754.80	1772.02	139162	2465.97	29677	83342	59.89
JBMA	EQ	21-Jun-2024	2009.10	2020.05	2069.95	2004.20	2028.00	2038.15	2039.15	199984	4077.98	18492	53645	26.82
JCHAC	EQ	21-Jun-2024	1817.20	1820.70	1904.00	1820.70	1829.90	1834.60	1852.07	62690	1161.06	5031	37667	60.08
JETAIRWAYS	BZ	21-Jun-2024	43.50	43.11	44.00	43.11	43.73	43.46	43.48	20797	9.04	365	-	-
JETFREIGHT	EQ	21-Jun-2024	13.35	13.40	13.54	13.30	13.34	13.35	13.37	88054	11.77	385	64117	72.82
JETKNIT	SM	21-Jun-2024	109.35	120.25	120.25	120.25	120.25	120.25	120.25	2250	2.71	1	2250	100.00
JFLLIFE	SM	21-Jun-2024	41.15	41.15	41.15	41.15	41.15	41.15	41.15	4000	1.65	1	4000	100.00
JGCHEM	EQ	21-Jun-2024	251.27	252.91	259.34	250.06	255.00	255.14	254.85	291696	743.39	10219	132647	45.47
JHS	BE	21-Jun-2024	21.98	22.20	22.41	21.60	22.41	22.41	22.24	342454	76.15	121	-	-
JINDALPHOT	EQ	21-Jun-2024	678.60	678.45	682.45	669.15	676.50	676.45	675.18	13986	94.43	1515	6152	43.99
JINDALPOLY	EQ	21-Jun-2024	624.70	626.90	666.00	624.75	652.90	652.10	651.70	296465	1932.05	15265	112430	37.92
JINDALSAW	EQ	21-Jun-2024	565.00	565.00	580.75	563.40	570.20	571.65	573.10	963570	5522.27	29374	416470	43.22
JINDALSTEL	EQ	21-Jun-2024	1056.40	1065.00	1097.00	1050.25	1078.00	1077.25	1077.41	3775241	40675.00	83388	1066308	28.24
JINDRILL	EQ	21-Jun-2024	632.35	629.85	642.20	622.40	632.00	630.45	630.90	33857	213.60	3499	18188	53.72
JINDWORLD	EQ	21-Jun-2024	360.15	363.75	365.85	351.50	356.05	352.70	357.12	62873	224.53	4140	40795	64.88
JIOFIN	EQ	21-Jun-2024	365.55	366.00	366.80	359.15	360.70	360.90	362.64	21075778	76429.26	212016	12397957	58.83
JISLDVREQS	EQ	21-Jun-2024	43.02	42.60	45.95	42.60	42.66	42.94	43.98	476824	209.69	1743	302336	63.41
JISLJALEQS	EQ	21-Jun-2024	81.84	82.50	82.78	78.50	78.95	79.28	80.42	6865506	5521.56	14688	3262284	47.52
JITFINFRA	EQ	21-Jun-2024	882.10	900.00	926.20	859.95	896.25	903.85	902.73	118901	1073.36	2702	75571	63.56
JKCEMENT	EQ	21-Jun-2024	4321.50	4309.70	4337.95	4212.45	4259.70	4259.90	4260.43	685320	29197.59	37444	454275	66.29
JKIL	EQ	21-Jun-2024	876.90	877.05	888.00	865.05	874.50	877.40	878.96	169143	1486.71	10448	66423	39.27
JKLAKSHMI	EQ	21-Jun-2024	845.75	846.90	850.00	825.00	826.35	830.40	836.20	217303	1817.09	14076	126249	58.10
JKPAPER	EQ	21-Jun-2024	522.75	524.30	525.90	506.55	507.60	509.70	515.47	1709753	8813.29	41794	498932	29.18
JKTYRE	EQ	21-Jun-2024	394.15	396.75	399.00	392.00	398.40	397.40	395.01	914075	3610.72	29929	487005	53.28
JLHL	EQ	21-Jun-2024	1268.10	1261.75	1345.00	1200.00	1315.55	1319.90	1228.05	726024	8915.95	23243	459228	63.25
JMA	EQ	21-Jun-2024	108.71	108.71	110.80	107.71	107.80	107.82	108.86	22311	24.29	468	12624	56.58
JMFINANCIL	EQ	21-Jun-2024	87.31	84.21	86.53	82.56	83.57	83.29	84.02	12242682	10286.57	41602	4035765	32.96
JNKINDIA	EQ	21-Jun-2024	822.05	831.95	880.00	825.00	852.95	861.35	855.61	479960	4106.58	15675	182847	38.10
JOCIL	EQ	21-Jun-2024	190.91	192.40	199.75	192.40	199.70	198.60	196.23	35129	68.93	662	22955	65.34
JPASSOCIAT	BE	21-Jun-2024	10.58	10.60	10.94	10.50	10.80	10.79	10.72	9761908	1046.53	8105	-	-
JPOLYINVST	EQ	21-Jun-2024	757.75	761.70	765.85	750.10	753.00	756.00	756.57	4996	37.80	977	2818	56.41
JPPOWER	EQ	21-Jun-2024	18.87	19.00	19.50	18.91	19.25	19.19	19.20	33125400	6358.63	35569	23063450	69.62
JSFB	EQ	21-Jun-2024	736.20	739.85	740.15	716.70	727.15	728.20	728.66	160866	1172.16	9752	72811	45.26
JSL	EQ	21-Jun-2024	808.65	810.70	810.70	781.00	786.50	791.10	792.65	2239979	17755.23	69735	1406443	62.79
JSLL	ST	21-Jun-2024	1055.45	1076.90	1080.00	1020.50	1053.80	1043.70	1044.55	20160	210.58	90	19260	95.54
JSWENERGY	EQ	21-Jun-2024	707.10	707.10	728.00	700.00	721.00	723.65	719.75	8848978	63690.68	93741	5760895	65.10
JSWHL	EQ	21-Jun-2024	6799.70	6800.55	6983.15	6701.95	6709.00	6721.65	6817.75	5287	360.45	2316	2284	43.20
JSWINFRA	EQ	21-Jun-2024	302.90	303.50	317.95	301.30	309.00	309.90	310.84	24718528	76835.89	112393	15422898	62.39
JSWSTEEL	EQ	21-Jun-2024	929.65	929.00	944.00	923.15	932.70	936.90	934.95	4299319	40196.47	146513	1648308	38.34
JTEKTINDIA	EQ	21-Jun-2024	192.56	193.40	209.95	192.56	206.95	205.92	205.62	3111474	6397.68	56114	703606	22.61
JTLIND	EQ	21-Jun-2024	220.90	224.00	224.00	219.80	220.45	220.26	220.66	495058	1092.38	7261	253049	51.12
JUBLFOOD	EQ	21-Jun-2024	538.65	539.90	556.60	534.55	550.00	551.95	548.54	5254088	28820.97	81052	2501302	47.61
JUBLINDS	EQ	21-Jun-2024	1566.30	1587.95	1587.95	1522.00	1537.00	1540.30	1544.25	7579	117.04	1409	3293	43.45
JUBLINGREA	EQ	21-Jun-2024	545.95	545.95	548.20	532.30	537.00	535.80	539.59	178244	961.79	9279	88410	49.60
JUBLPHARMA	EQ	21-Jun-2024	733.65	733.65	745.55	715.00	720.30	720.05	729.01	244070	1779.29	20420	127462	52.22
JUNIORBEES	EQ	21-Jun-2024	762.87	785.75	785.75	756.13	756.70	757.58	760.66	169097	1286.25	7401	105775	62.55
JUNIPER	EQ	21-Jun-2024	464.75	467.35	473.00	448.95	450.50	453.55	455.21	96675	440.07	4209	50426	52.16
JUSTDIAL	EQ	21-Jun-2024	1020.25	1024.65	1056.00	998.55	1001.90	1002.90	1028.17	408761	4202.74	23044	134737	32.96
JWL	EQ	21-Jun-2024	692.20	695.80	709.25	692.20	695.30	695.95	700.44	2143081	15010.97	47912	904938	42.23
JYOTHYLAB	EQ	21-Jun-2024	439.90	441.80	451.80	439.65	445.75	445.00	445.59	787436	3508.72	25316	542149	68.85
JYOTICNC	EQ	21-Jun-2024	1337.55	1360.00	1365.00	1275.00	1320.05	1307.65	1304.55	336733	4392.84	18625	167428	49.72
JYOTISTRUC	EQ	21-Jun-2024	29.77	30.40	30.74	28.28	28.28	28.28	29.00	8296375	2406.30	10926	5586118	67.33
K2INFRA	SM	21-Jun-2024	218.10	239.90	239.90	239.90	239.90	239.90	239.90	39600	95.00	33	39600	100.00
KABRAEXTRU	EQ	21-Jun-2024	413.25	413.00	418.15	407.00	410.80	412.55	412.56	46977	193.81	4365	20020	42.62
KAJARIACER	EQ	21-Jun-2024	1346.35	1348.25	1371.50	1341.25	1346.00	1351.50	1359.24	248279	3374.70	14807	151915	61.19
KAKATCEM	EQ	21-Jun-2024	229.85	229.75	229.85	224.00	225.50	225.27	226.45	10333	23.40	497	5815	56.28
KALAMANDIR	EQ	21-Jun-2024	166.96	167.95	174.90	167.95	173.25	171.41	171.19	651427	1115.15	13303	383029	58.80
KALYANIFRG	EQ	21-Jun-2024	656.60	663.95	679.00	633.05	660.00	646.25	654.25	14808	96.88	1117	6228	42.06
KALYANKJIL	EQ	21-Jun-2024	431.20	437.00	464.95	431.00	449.90	453.00	451.38	16803770	75849.18	115057	10582414	62.98
KAMATHOTEL	EQ	21-Jun-2024	238.33	238.51	239.44	229.70	232.00	232.60	232.26	66028	153.36	1490	44601	67.55
KAMDHENU	EQ	21-Jun-2024	541.15	541.00	565.00	525.00	540.00	542.80	544.36	265754	1446.65	11854	101541	38.21
KAMOPAINTS	EQ	21-Jun-2024	40.09	40.00	40.59	38.85	39.40	39.34	39.31	2221360	873.21	35056	840889	37.85
KANANIIND	EQ	21-Jun-2024	3.01	3.04	3.07	3.00	3.02	3.01	3.02	3012898	91.03	2296	2294866	76.17
KANDARP	SM	21-Jun-2024	28.85	29.00	30.00	28.10	29.85	29.05	29.39	40000	11.76	10	16000	40.00
KANORICHEM	EQ	21-Jun-2024	125.35	125.45	142.00	123.47	131.00	130.78	131.71	414950	546.55	9617	236006	56.88
KANPRPLA	EQ	21-Jun-2024	107.95	108.24	115.50	107.97	110.00	109.56	112.35	42321	47.55	643	32178	76.03
KANSAINER	EQ	21-Jun-2024	283.00	281.80	284.20	273.50	274.95	274.15	276.21	1300386	3591.85	28914	888954	68.36
KAPSTON	BE	21-Jun-2024	398.00	407.90	407.90	380.00	395.00	388.65	388.64	3283	12.76	162	-	-
KARMAENG	EQ	21-Jun-2024	68.54	70.54	71.96	65.11	66.00	66.59	69.49	83568	58.07	1327	53048	63.48
KARNIKA	SM	21-Jun-2024	255.75	246.10	267.00	244.70	257.00	257.00	246.62	31600	77.93	35	30400	96.20
KARURVYSYA	EQ	21-Jun-2024	212.47	213.90	213.90	209.00	209.50	210.08	210.76	1578355	3326.54	22318	708057	44.86
KAUSHALYA	EQ	21-Jun-2024	700.70	724.95	724.95	701.00	706.85	706.85	706.20	287	2.03	88	191	66.55
KAVVERITEL	BE	21-Jun-2024	19.17	19.55	19.55	19.55	19.55	19.55	19.55	7839	1.53	33	-	-
KAYA	EQ	21-Jun-2024	430.50	427.00	473.55	427.00	473.55	473.55	469.21	642122	3012.89	4421	234395	36.50
KAYNES	EQ	21-Jun-2024	3790.00	3823.00	3913.70	3798.70	3900.00	3902.75	3874.90	186184	7214.45	25848	75176	40.38
KBCGLOBAL	EQ	21-Jun-2024	1.81	1.83	1.87	1.78	1.79	1.79	1.82	16299771	297.11	4363	7674868	47.09
KCEIL	SM	21-Jun-2024	237.20	249.05	249.05	247.85	249.05	249.05	249.01	48000	119.53	78	43000	89.58
KCK	ST	21-Jun-2024	213.95	213.00	217.50	203.25	217.50	208.80	209.35	16000	33.50	8	16000	100.00
KCP	EQ	21-Jun-2024	240.51	242.85	250.50	238.10	246.10	245.38	244.75	1776845	4348.90	20086	730673	41.12
KCPSUGIND	EQ	21-Jun-2024	47.28	47.59	48.50	46.01	46.28	46.45	47.19	1798004	848.55	12125	527262	29.32
KDDL	EQ	21-Jun-2024	2726.55	2736.00	2756.55	2631.05	2680.00	2708.90	2695.82	24181	651.88	5377	12620	52.19
KDL	SM	21-Jun-2024	1484.00	1533.80	1535.00	1409.80	1409.80	1411.05	1454.44	24900	362.16	186	18300	73.49
KEC	EQ	21-Jun-2024	872.50	877.70	877.70	852.10	870.00	868.45	864.02	615348	5316.71	45336	299675	48.70
KECL	EQ	21-Jun-2024	200.74	200.75	201.37	194.10	196.70	196.29	197.89	426871	844.74	6977	177001	41.46
KEEPLEARN	BE	21-Jun-2024	2.94	2.88	2.88	2.88	2.88	2.88	2.88	120403	3.47	32	-	-
KEI	EQ	21-Jun-2024	4422.25	4450.00	4580.00	4392.30	4540.00	4556.45	4536.86	442218	20062.83	59492	192947	43.63
KEL	SM	21-Jun-2024	144.10	146.00	148.00	144.20	148.00	147.95	146.04	13200	19.28	11	12000	90.91
KELLTONTEC	EQ	21-Jun-2024	110.36	111.38	117.80	111.00	112.70	112.41	114.10	3491351	3983.47	30058	1211037	34.69
KERNEX	EQ	21-Jun-2024	447.70	466.50	470.05	453.00	458.00	460.45	464.13	295620	1372.06	6125	156112	52.81
KESORAMIND	EQ	21-Jun-2024	195.73	198.41	198.41	191.60	192.10	192.54	193.64	800560	1550.21	12804	451341	56.38
KEYFINSERV	BE	21-Jun-2024	174.99	174.98	177.45	174.00	175.95	176.08	175.91	2447	4.30	36	-	-
KFINTECH	EQ	21-Jun-2024	681.15	682.05	707.25	678.40	698.90	700.60	695.10	597242	4151.44	29124	276056	46.22
KHADIM	EQ	21-Jun-2024	345.95	388.80	397.10	361.35	374.90	374.60	383.39	632665	2425.55	29864	168410	26.62
KHAICHEM	EQ	21-Jun-2024	77.76	78.10	78.94	74.00	74.98	74.80	75.90	992388	753.18	11675	393903	39.69
KHAITANLTD	EQ	21-Jun-2024	82.83	83.95	83.99	79.40	80.00	80.50	81.78	17647	14.43	618	7472	42.34
KHANDSE	EQ	21-Jun-2024	28.15	28.74	28.90	27.77	28.25	28.03	28.28	23959	6.78	481	10696	44.64
KHFM	SM	21-Jun-2024	77.95	77.90	77.90	75.00	76.85	76.40	76.35	43400	33.14	14	27900	64.29
KICL	EQ	21-Jun-2024	4734.45	4801.00	5065.40	4801.00	4940.65	4939.15	4973.84	31845	1583.92	7798	13422	42.15
KILITCH	EQ	21-Jun-2024	328.60	330.40	337.80	322.15	325.00	324.95	329.05	9512	31.30	371	5960	62.66
KIMS	EQ	21-Jun-2024	2069.65	2087.55	2089.95	2045.60	2050.05	2054.15	2059.54	29473	607.01	5411	16077	54.55
KINGFA	EQ	21-Jun-2024	2137.00	2117.00	2127.70	2063.45	2066.10	2075.10	2092.58	6603	138.17	1981	3648	55.25
KIOCL	EQ	21-Jun-2024	465.20	473.95	473.95	456.15	459.00	459.05	463.89	204679	949.48	13045	69382	33.90
KIRIINDUS	EQ	21-Jun-2024	345.30	346.70	347.50	340.05	343.50	343.90	344.09	135907	467.64	6022	61893	45.54
KIRLOSBROS	EQ	21-Jun-2024	2101.50	2097.00	2180.00	2090.80	2117.00	2123.25	2138.63	100639	2152.30	16076	55709	55.36
KIRLOSENG	EQ	21-Jun-2024	1341.35	1370.00	1422.00	1355.15	1376.50	1377.80	1390.14	537902	7477.61	47572	288901	53.71
KIRLOSIND	EQ	21-Jun-2024	6081.70	6129.45	6250.00	6103.05	6200.10	6151.65	6182.40	6205	383.62	2051	2459	39.63
KIRLPNU	EQ	21-Jun-2024	1291.75	1297.90	1350.00	1291.80	1330.00	1337.15	1333.67	177396	2365.87	18629	105242	59.33
KITEX	EQ	21-Jun-2024	214.18	216.70	218.00	212.05	213.00	213.42	214.31	145823	312.51	4646	60529	41.51
KKCL	EQ	21-Jun-2024	703.90	699.00	718.90	699.00	717.40	714.95	713.75	56620	404.13	5764	38637	68.24
KLL	SM	21-Jun-2024	91.75	90.15	91.00	89.30	90.00	90.05	90.01	24000	21.60	15	16000	66.67
KMSUGAR	BE	21-Jun-2024	46.73	47.50	47.90	45.20	46.20	46.26	46.68	385888	180.13	1621	-	-
KNAGRI	SM	21-Jun-2024	163.55	165.00	167.00	157.05	158.40	160.00	163.17	44800	73.10	54	35200	78.57
KNRCON	EQ	21-Jun-2024	359.55	362.95	364.55	348.20	350.00	351.60	356.08	1349654	4805.85	18903	860752	63.78
KODYTECH	SM	21-Jun-2024	3135.20	3279.90	3291.95	3272.00	3291.95	3291.95	3288.95	4600	151.29	35	4300	93.48
KOHINOOR	EQ	21-Jun-2024	44.03	43.67	44.80	43.45	44.55	44.69	44.26	221141	97.87	2094	122768	55.52
KOKUYOCMLN	EQ	21-Jun-2024	153.99	154.00	155.85	150.00	153.83	152.24	152.05	113045	171.89	3795	60422	53.45
KOLTEPATIL	EQ	21-Jun-2024	442.75	445.00	446.30	436.60	443.30	440.70	441.13	113101	498.92	5814	58666	51.87
KONSTELEC	SM	21-Jun-2024	182.85	181.00	185.00	176.40	180.90	179.20	179.94	69000	124.16	66	51000	73.91
KONTOR	SM	21-Jun-2024	111.00	111.10	111.10	107.60	108.00	108.00	109.59	16800	18.41	14	15600	92.86
KOPRAN	EQ	21-Jun-2024	256.70	256.75	262.00	252.50	253.00	253.06	257.42	348631	897.44	8105	192026	55.08
KORE	SM	21-Jun-2024	605.05	606.00	617.00	575.00	580.00	580.00	596.02	17500	104.30	34	13500	77.14
KOTAKBANK	EQ	21-Jun-2024	1766.25	1770.00	1789.00	1745.30	1770.00	1775.65	1772.78	19031689	337390.72	229568	14426663	75.80
KOTARISUG	EQ	21-Jun-2024	63.64	63.99	64.55	62.10	62.36	62.36	63.29	403837	255.58	5649	138086	34.19
KOTHARIPET	EQ	21-Jun-2024	137.87	139.40	147.50	135.08	142.96	143.17	143.13	532493	762.18	10930	170446	32.01
KOTHARIPRO	EQ	21-Jun-2024	134.87	134.90	146.99	132.79	141.10	141.73	142.01	106598	151.38	2629	59789	56.09
KOTYARK	SM	21-Jun-2024	934.40	932.65	990.00	906.60	943.00	940.95	950.99	32600	310.02	263	20500	62.88
KPIGREEN	EQ	21-Jun-2024	1778.90	1782.70	1810.00	1758.20	1769.95	1765.65	1777.87	161981	2879.82	12791	92224	56.94
KPIL	EQ	21-Jun-2024	1155.60	1165.00	1178.05	1145.00	1163.10	1156.85	1154.93	527597	6093.37	31676	340957	64.62
KPITTECH	EQ	21-Jun-2024	1552.60	1574.70	1638.65	1555.35	1582.60	1588.75	1602.81	2620495	42001.46	118876	1071314	40.88
KPRMILL	EQ	21-Jun-2024	890.75	891.55	896.00	876.90	880.90	881.45	884.89	201151	1779.96	13976	112931	56.14
KRBL	EQ	21-Jun-2024	303.25	305.95	307.70	297.00	298.70	297.70	301.70	1529145	4613.48	20419	842096	55.07
KREBSBIO	EQ	21-Jun-2024	72.98	74.20	74.20	70.50	71.50	71.32	72.13	12993	9.37	406	5243	40.35
KRIDHANINF	BE	21-Jun-2024	4.06	4.14	4.14	4.14	4.14	4.14	4.14	6479	0.27	13	-	-
KRISHANA	EQ	21-Jun-2024	306.35	310.00	311.95	300.35	300.65	302.95	306.35	81313	249.10	2431	51131	62.88
KRISHCA	SM	21-Jun-2024	217.20	216.25	219.20	215.25	216.60	217.10	217.06	100000	217.06	128	80500	80.50
KRISHIVAL	SM	21-Jun-2024	229.00	230.00	230.00	230.00	230.00	230.00	230.00	500	1.15	1	500	100.00
KRISHNADEF	SM	21-Jun-2024	974.00	1020.00	1020.00	925.30	925.30	925.30	972.77	122000	1186.78	210	86500	70.90
KRITI	EQ	21-Jun-2024	194.66	194.80	197.99	186.00	189.90	188.76	190.58	224467	427.80	2490	158666	70.69
KRITIKA	EQ	21-Jun-2024	20.28	20.68	20.68	19.79	19.91	19.92	20.16	425929	85.89	1852	318898	74.87
KRITINUT	EQ	21-Jun-2024	113.05	113.45	114.50	110.25	113.90	112.99	113.65	34940	39.71	1745	17787	50.91
KRONOX	BE	21-Jun-2024	151.39	152.90	153.00	150.10	151.96	151.50	151.27	180564	273.13	2131	-	-
KRSNAA	EQ	21-Jun-2024	644.10	645.00	646.50	620.00	628.70	623.35	630.85	163283	1030.08	5330	128275	78.56
KRYSTAL	EQ	21-Jun-2024	733.05	733.05	764.00	731.00	754.95	760.00	749.46	249162	1867.37	11812	111724	44.84
KSB	EQ	21-Jun-2024	4639.75	4679.90	4799.95	4651.30	4799.95	4780.55	4743.56	35286	1673.81	8016	21280	60.31
KSCL	EQ	21-Jun-2024	1015.15	1028.00	1039.55	950.00	966.00	961.35	981.52	498767	4895.49	40901	222387	44.59
KSHITIJPOL	BE	21-Jun-2024	6.72	7.00	7.05	6.41	6.95	7.04	7.01	1469156	102.96	2593	-	-
KSL	EQ	21-Jun-2024	847.35	854.95	950.00	853.95	906.75	905.05	911.31	791060	7209.04	55174	206908	26.16
KSOLVES	EQ	21-Jun-2024	1167.70	1184.00	1241.50	1175.00	1200.00	1199.25	1209.08	120752	1459.98	12584	56725	46.98
KTKBANK	EQ	21-Jun-2024	233.82	234.80	236.49	229.55	230.75	230.51	231.62	2334956	5408.19	39507	1287941	55.16
KTL	SM	21-Jun-2024	39.60	40.00	40.95	39.05	40.05	40.00	39.84	54000	21.51	18	45000	83.33
KUANTUM	EQ	21-Jun-2024	160.39	160.65	163.00	158.80	160.10	161.06	160.81	118601	190.72	3200	75903	64.00
LAGNAM	BE	21-Jun-2024	144.60	147.00	151.83	146.15	151.83	151.49	150.91	29352	44.30	210	-	-
LAKPRE	BZ	21-Jun-2024	4.73	4.96	4.96	4.81	4.81	4.81	4.96	1959	0.10	4	-	-
LAL	EQ	21-Jun-2024	23.02	23.97	23.97	22.80	23.10	23.04	23.20	24625	5.71	359	16712	67.87
LALPATHLAB	EQ	21-Jun-2024	2698.85	2716.30	2717.00	2661.00	2674.05	2673.50	2688.31	291699	7841.79	29067	205586	70.48
LAMBODHARA	EQ	21-Jun-2024	151.32	151.32	155.10	151.32	152.41	152.08	153.08	13931	21.33	417	5794	41.59
LANCORHOL	EQ	21-Jun-2024	44.21	45.10	45.18	43.02	43.18	43.53	43.97	40059	17.61	642	23348	58.28
LANDMARK	EQ	21-Jun-2024	725.85	725.85	732.15	712.40	714.20	715.45	722.07	36429	263.04	3568	14390	39.50
LAOPALA	EQ	21-Jun-2024	333.70	334.55	337.00	330.70	332.50	332.90	333.43	223631	745.66	12773	115954	51.85
LASA	EQ	21-Jun-2024	23.06	23.06	23.50	22.89	23.20	23.14	23.23	19515	4.53	230	13978	71.63
LATENTVIEW	BE	21-Jun-2024	502.05	504.00	526.70	504.00	519.00	517.60	521.51	481286	2509.98	15410	-	-
LATTEYS	BE	21-Jun-2024	14.40	14.35	14.35	14.35	14.35	14.35	14.35	52867	7.59	112	-	-
LAURUSLABS	EQ	21-Jun-2024	432.85	432.85	437.70	428.95	429.50	430.00	433.02	1086195	4703.48	18382	357622	32.92
LAWSIKHO	SM	21-Jun-2024	328.90	320.10	331.95	320.00	324.00	323.00	322.71	45500	146.83	69	31500	69.23
LAXMICOT	EQ	21-Jun-2024	31.67	31.98	32.40	31.20	31.40	31.34	31.55	49277	15.55	427	26073	52.91
LAXMIMACH	EQ	21-Jun-2024	16659.00	16663.95	16813.95	16108.50	16199.80	16300.00	16443.54	7757	1275.53	3016	4769	61.48
LCCINFOTEC	BE	21-Jun-2024	3.48	3.54	3.54	3.54	3.54	3.54	3.54	49865	1.77	45	-	-
LEMERITE	SM	21-Jun-2024	131.50	133.00	141.80	131.75	140.00	139.75	136.47	193600	264.20	114	112000	57.85
LEMONTREE	EQ	21-Jun-2024	146.99	147.94	152.75	146.30	148.00	148.13	149.39	7035556	10510.44	51869	2487166	35.35
LEXUS	EQ	21-Jun-2024	39.00	39.77	39.77	38.60	38.76	38.88	39.14	10302	4.03	111	7360	71.44
LFIC	EQ	21-Jun-2024	225.59	227.50	233.80	220.50	223.44	224.08	225.42	12066	27.20	1004	2033	16.85
LGBBROSLTD	EQ	21-Jun-2024	1251.55	1253.80	1267.80	1253.80	1259.00	1262.10	1260.60	17110	215.69	2563	8938	52.24
LGBFORGE	EQ	21-Jun-2024	12.36	13.50	14.83	13.25	14.35	14.30	14.42	15210116	2192.87	19328	4462951	29.34
LGHL	BE	21-Jun-2024	349.95	349.95	356.95	335.00	338.05	338.15	349.14	2639	9.21	107	-	-
LIBAS	EQ	21-Jun-2024	17.99	18.19	18.30	17.80	17.86	17.94	18.01	92265	16.62	389	61128	66.25
LIBERTSHOE	EQ	21-Jun-2024	377.45	379.85	391.00	363.50	368.60	368.80	376.27	95005	357.47	3871	41772	43.97
LICHSGFIN	EQ	21-Jun-2024	739.70	743.40	743.40	727.30	731.20	731.75	734.36	2238812	16441.05	104728	1322889	59.09
LICI	EQ	21-Jun-2024	1027.40	1031.40	1045.80	1015.05	1025.00	1023.95	1027.09	2488419	25558.43	64127	927048	37.25
LICMFGOLD	EQ	21-Jun-2024	6580.00	6611.00	6658.95	6603.00	6650.00	6647.00	6637.66	207	13.74	48	172	83.09
LICNETFGSC	EQ	21-Jun-2024	25.60	25.95	25.98	25.36	25.51	25.58	25.59	5233	1.34	130	5060	96.69
LICNETFN50	EQ	21-Jun-2024	256.21	256.34	257.55	254.83	254.91	255.90	256.27	1235	3.16	81	661	53.52
LICNETFSEN	EQ	21-Jun-2024	851.63	855.09	856.00	845.50	856.00	855.73	854.31	88	0.75	44	60	68.18
LICNFNHGP	EQ	21-Jun-2024	261.85	265.01	265.20	259.19	263.25	263.97	261.99	1727	4.52	98	847	49.04
LICNMID100	EQ	21-Jun-2024	55.76	56.36	56.37	55.00	56.25	55.60	55.74	6278	3.50	204	3899	62.11
LIKHITHA	EQ	21-Jun-2024	431.70	435.50	444.95	422.70	426.40	427.70	432.39	167450	724.04	4377	76119	45.46
LINC	EQ	21-Jun-2024	589.00	592.25	601.60	586.00	595.00	594.70	597.05	20076	119.86	1606	13571	67.60
LINCOLN	EQ	21-Jun-2024	603.50	606.00	619.00	606.00	618.60	617.20	612.12	30518	186.81	3488	18333	60.07
LINDEINDIA	EQ	21-Jun-2024	8710.65	8761.85	8849.95	8335.00	8370.05	8362.20	8444.98	308428	26046.70	45819	164393	53.30
LIQUID	EQ	21-Jun-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	117827	1178.27	194	101046	85.76
LIQUID1	EQ	21-Jun-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	6772	67.72	20	6031	89.06
LIQUIDADD	EQ	21-Jun-2024	1015.75	1016.29	1016.31	1016.29	1016.29	1016.29	1016.30	360272	3661.45	301	204884	56.87
LIQUIDBEES	EQ	21-Jun-2024	1000.00	1000.00	1002.99	999.99	1000.00	1000.00	1000.00	4031550	40315.66	7892	3565234	88.43
LIQUIDBETF	EQ	21-Jun-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	2018	20.18	5	1009	50.00
LIQUIDCASE	EQ	21-Jun-2024	102.80	102.85	102.87	102.85	102.87	102.86	102.87	3424653	3522.79	2553	3088068	90.17
LIQUIDETF	EQ	21-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	326388	3263.88	326	186588	57.17
LIQUIDIETF	EQ	21-Jun-2024	999.99	990.10	1000.11	990.10	1000.00	999.99	1000.00	583311	5833.10	304	283684	48.63
LIQUIDSBI	EQ	21-Jun-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	7984	79.84	31	7969	99.81
LLOYDS	SM	21-Jun-2024	107.05	110.70	110.70	108.05	108.05	108.05	109.38	2000	2.19	2	1000	50.00
LLOYDSENGG	EQ	21-Jun-2024	69.84	70.25	73.99	69.48	69.63	69.70	71.63	18063234	12938.96	62567	5031633	27.86
LLOYDSME	EQ	21-Jun-2024	735.20	739.80	747.90	729.90	730.50	734.65	737.64	257874	1902.17	11792	159982	62.04
LODHA	EQ	21-Jun-2024	1583.80	1597.15	1614.80	1575.05	1590.00	1594.80	1594.03	3109702	49569.68	85125	2320648	74.63
LOKESHMACH	BE	21-Jun-2024	457.95	459.95	459.95	438.00	440.00	442.15	447.92	64994	291.12	999	-	-
LORDSCHLO	BE	21-Jun-2024	135.21	135.21	135.21	134.00	134.10	134.10	134.50	6887	9.26	40	-	-
LOTUSEYE	EQ	21-Jun-2024	62.11	62.95	62.95	56.91	59.45	59.09	59.06	88386	52.20	985	49784	56.33
LOVABLE	EQ	21-Jun-2024	128.50	129.40	130.00	127.00	127.05	127.33	127.95	25260	32.32	862	15382	60.89
LOWVOL	EQ	21-Jun-2024	190.84	190.74	191.00	189.00	189.42	189.48	189.64	1585	3.01	37	1457	91.92
LOWVOL1	EQ	21-Jun-2024	19.35	19.28	19.75	19.07	19.27	19.27	19.27	56743	10.94	270	36001	63.45
LOWVOLIETF	EQ	21-Jun-2024	20.34	20.75	20.75	20.30	20.51	20.33	20.41	1177419	240.26	1395	992275	84.28
LOYALTEX	EQ	21-Jun-2024	586.45	586.50	599.95	570.50	574.00	577.55	583.04	843	4.92	133	435	51.60
LPDC	EQ	21-Jun-2024	9.86	10.04	10.04	9.72	9.87	9.87	9.88	204622	20.22	681	124562	60.87
LRRPL	SM	21-Jun-2024	33.00	33.85	33.85	33.85	33.85	33.85	33.85	3000	1.02	1	3000	100.00
LT	EQ	21-Jun-2024	3594.45	3604.05	3610.00	3516.00	3524.00	3535.00	3546.79	4508508	159907.35	208119	2238904	49.66
LTF	EQ	21-Jun-2024	183.65	184.90	186.70	181.61	182.94	183.04	184.01	21084054	38795.90	102252	11575224	54.90
LTFOODS	EQ	21-Jun-2024	269.72	269.00	271.45	265.32	267.30	269.40	268.50	1017084	2730.88	23887	526781	51.79
LTGILTBEES	EQ	21-Jun-2024	25.93	25.95	25.98	25.92	25.96	25.94	25.95	2774561	719.91	824	2253568	81.22
LTIM	EQ	21-Jun-2024	5052.45	5200.00	5273.85	5110.60	5122.00	5125.45	5182.95	1417846	73486.19	117805	449201	31.68
LTTS	EQ	21-Jun-2024	4874.35	4920.10	5020.00	4861.05	4867.50	4888.65	4958.68	412510	20455.05	37258	128827	31.23
LUMAXIND	EQ	21-Jun-2024	2908.90	2909.10	2924.95	2803.95	2842.00	2846.15	2875.08	9917	285.12	2836	4184	42.19
LUMAXTECH	EQ	21-Jun-2024	536.75	538.40	540.50	517.00	517.90	518.95	525.65	236029	1240.70	8251	154219	65.34
LUPIN	EQ	21-Jun-2024	1555.70	1552.00	1579.10	1543.00	1565.00	1561.00	1559.71	1664344	25958.96	73429	1020414	61.31
LUXIND	EQ	21-Jun-2024	1510.85	1538.00	1554.00	1497.95	1504.80	1503.85	1526.60	122323	1867.39	12953	49034	40.09
LXCHEM	EQ	21-Jun-2024	262.99	265.95	271.20	263.50	264.49	264.67	267.21	4405310	11771.53	62025	1973188	44.79
LYKALABS	EQ	21-Jun-2024	107.76	108.50	110.00	105.30	108.00	107.86	107.54	150141	161.46	2071	77080	51.34
LYPSAGEMS	EQ	21-Jun-2024	5.73	5.84	5.84	5.63	5.70	5.73	5.72	26838	1.53	195	21859	81.45
M&M	EQ	21-Jun-2024	2871.20	2884.75	2920.90	2825.05	2834.65	2839.95	2858.53	8400461	240129.94	267549	5009179	59.63
M&MFIN	EQ	21-Jun-2024	307.15	307.15	308.20	301.50	306.00	306.05	305.52	2807699	8578.04	29354	1854088	66.04
MAANALU	EQ	21-Jun-2024	150.06	151.15	154.45	144.05	145.15	145.76	148.74	411872	612.61	11373	182125	44.22
MACPOWER	BE	21-Jun-2024	1454.45	1489.00	1489.00	1395.00	1419.00	1404.30	1417.51	9147	129.66	676	-	-
MADHAV	BE	21-Jun-2024	42.04	41.50	41.80	41.50	41.50	41.50	41.58	14727	6.12	36	-	-
MADHAVBAUG	SM	21-Jun-2024	150.00	151.50	162.45	146.00	160.00	160.00	156.29	13200	20.63	28	11600	87.88
MADHUCON	BE	21-Jun-2024	9.97	9.62	10.24	9.62	9.91	9.93	9.98	28300	2.82	125	-	-
MADHUSUDAN	SM	21-Jun-2024	150.85	150.05	169.95	149.00	159.95	160.05	163.51	363000	593.54	332	217000	59.78
MADRASFERT	EQ	21-Jun-2024	128.73	126.40	126.50	115.05	116.24	115.81	119.64	10704450	12807.05	70533	2139564	19.99
MAFANG	EQ	21-Jun-2024	95.19	95.00	95.30	94.26	94.70	94.69	94.72	624604	591.60	8420	370849	59.37
MAGADSUGAR	EQ	21-Jun-2024	815.00	815.00	834.00	786.15	792.00	796.40	812.64	90996	739.47	9911	27478	30.20
MAGNUM	EQ	21-Jun-2024	53.68	54.35	55.02	53.21	53.98	53.50	54.08	103699	56.08	852	68520	66.08
MAGSON	SM	21-Jun-2024	98.05	104.00	104.40	98.05	98.05	98.05	100.73	26000	26.19	11	24000	92.31
MAHABANK	EQ	21-Jun-2024	66.28	66.30	66.60	64.70	65.25	65.17	65.36	17738446	11594.40	47833	8156735	45.98
MAHAPEXLTD	EQ	21-Jun-2024	170.27	170.90	173.68	169.15	172.40	170.31	171.54	28186	48.35	1181	15936	56.54
MAHASTEEL	EQ	21-Jun-2024	107.06	108.70	109.10	102.42	106.75	106.58	106.40	46756	49.75	1240	27946	59.77
MAHEPC	BE	21-Jun-2024	160.13	164.45	164.45	156.40	160.00	160.08	159.71	32760	52.32	359	-	-
MAHESHWARI	EQ	21-Jun-2024	66.98	67.40	67.67	63.60	64.60	64.39	64.85	53850	34.92	643	32977	61.24
MAHKTECH	EQ	21-Jun-2024	14.13	14.12	14.17	14.00	14.09	14.06	14.06	1478011	207.88	2981	1141108	77.21
MAHLIFE	EQ	21-Jun-2024	630.50	633.95	634.00	618.00	621.25	621.40	625.98	268076	1678.09	16786	179858	67.09
MAHLOG	EQ	21-Jun-2024	479.85	482.00	492.60	473.10	477.00	476.15	482.61	323461	1561.06	17445	113149	34.98
MAHSCOOTER	EQ	21-Jun-2024	8012.60	8120.00	8489.00	8120.00	8300.00	8310.45	8355.99	23024	1923.88	6366	9971	43.31
MAHSEAMLES	EQ	21-Jun-2024	685.05	690.50	691.25	675.30	690.00	685.75	682.74	213718	1459.14	13278	134161	62.77
MAITHANALL	EQ	21-Jun-2024	1255.50	1266.00	1266.00	1234.00	1238.00	1241.25	1243.41	45045	560.09	4946	21669	48.11
MAITREYA	SM	21-Jun-2024	133.00	133.00	133.00	127.00	127.00	127.05	129.85	4800	6.23	5	4800	100.00
MAKEINDIA	EQ	21-Jun-2024	147.51	151.95	151.95	146.70	146.84	146.86	147.26	75890	111.76	845	66572	87.72
MAKS	SM	21-Jun-2024	62.65	65.70	65.75	63.15	65.75	65.75	65.51	28500	18.67	15	24000	84.21
MAL	SM	21-Jun-2024	42.70	42.70	42.85	41.25	41.25	41.25	42.02	11200	4.71	7	11200	100.00
MALLCOM	EQ	21-Jun-2024	1019.15	1030.00	1040.35	1021.00	1029.00	1025.85	1029.98	2767	28.50	597	2053	74.20
MALUPAPER	BE	21-Jun-2024	36.20	36.15	36.70	36.15	36.50	36.50	36.62	5828	2.13	35	-	-
MANAKALUCO	EQ	21-Jun-2024	28.49	29.20	29.20	28.00	28.60	28.71	28.45	91108	25.92	789	48722	53.48
MANAKCOAT	BE	21-Jun-2024	64.52	63.23	63.23	63.22	63.22	63.22	63.22	33164	20.97	26	-	-
MANAKSIA	EQ	21-Jun-2024	99.61	100.00	100.61	98.30	98.98	98.93	99.45	116595	115.95	2393	69205	59.36
MANAKSTEEL	BE	21-Jun-2024	54.60	54.60	54.60	53.50	53.55	53.55	53.63	23351	12.52	131	-	-
MANALIPETC	EQ	21-Jun-2024	96.05	96.00	96.60	93.30	94.40	94.26	94.73	1565240	1482.69	15305	665251	42.50
MANAPPURAM	EQ	21-Jun-2024	192.85	192.85	194.20	189.95	191.10	190.81	191.84	8248579	15823.75	49015	4453973	54.00
MANDEEP	SM	21-Jun-2024	59.80	59.85	61.10	58.90	60.45	60.35	59.88	70000	41.91	34	38000	54.29
MANGALAM	EQ	21-Jun-2024	107.67	107.67	108.99	105.01	106.20	106.21	106.76	47931	51.17	789	30011	62.61
MANGCHEFER	EQ	21-Jun-2024	134.54	135.00	138.40	125.10	127.00	126.11	130.67	2504719	3273.02	28078	1113094	44.44
MANGLMCEM	EQ	21-Jun-2024	886.65	896.00	896.00	873.00	877.25	879.10	881.88	69302	611.16	6533	42469	61.28
MANINDS	EQ	21-Jun-2024	399.90	400.10	402.85	388.00	392.35	393.25	394.43	155768	614.39	6727	93986	60.34
MANINFRA	EQ	21-Jun-2024	200.26	202.50	206.49	201.11	202.50	202.54	203.69	748338	1524.32	14956	350798	46.88
MANKIND	EQ	21-Jun-2024	2196.05	2218.00	2232.80	2158.10	2165.00	2166.35	2198.99	406846	8946.52	32329	271304	66.68
MANOMAY	EQ	21-Jun-2024	184.16	187.19	190.00	183.45	190.00	186.60	186.23	4184	7.79	170	3370	80.54
MANORAMA	BE	21-Jun-2024	716.00	716.00	716.00	680.20	698.90	690.65	696.23	18273	127.22	540	-	-
MANORG	BE	21-Jun-2024	381.00	380.00	387.00	369.65	370.00	373.30	376.59	5273	19.86	199	-	-
MANUGRAPH	EQ	21-Jun-2024	23.92	24.00	24.00	23.15	23.15	23.30	23.76	55270	13.13	270	39198	70.92
MANYAVAR	EQ	21-Jun-2024	1154.20	1168.80	1169.95	1107.00	1129.40	1120.15	1130.32	236067	2668.31	17629	140540	59.53
MAPMYINDIA	EQ	21-Jun-2024	2409.65	2530.00	2747.85	2441.30	2503.00	2531.50	2580.12	5309436	136990.03	281434	554372	10.44
MARALOVER	EQ	21-Jun-2024	73.19	74.80	76.50	72.81	75.10	75.01	75.01	65095	48.83	1693	41093	63.13
MARATHON	EQ	21-Jun-2024	594.35	594.35	607.85	589.00	596.00	594.30	595.43	118271	704.22	2191	76177	64.41
MARCO	SM	21-Jun-2024	51.75	53.00	54.95	48.50	49.00	49.70	51.12	300000	153.35	96	177000	59.00
MARICO	EQ	21-Jun-2024	628.40	628.40	629.55	609.00	609.90	609.80	614.65	2029376	12473.61	48542	1127062	55.54
MARINE	EQ	21-Jun-2024	154.06	152.00	153.75	146.35	146.35	146.35	147.73	948511	1401.28	6785	498247	52.53
MARINETRAN	SM	21-Jun-2024	32.00	32.00	33.50	30.50	30.50	30.50	31.37	28000	8.78	7	20000	71.43
MARKSANS	EQ	21-Jun-2024	160.85	161.89	164.89	160.85	163.00	162.75	163.62	1584103	2591.97	24088	692369	43.71
MARSHALL	BE	21-Jun-2024	27.46	27.01	28.00	27.01	28.00	28.00	27.26	25269	6.89	51	-	-
MARUTI	EQ	21-Jun-2024	12149.50	12220.00	12366.25	12083.50	12167.00	12201.50	12193.95	947800	115574.29	169905	502043	52.97
MASFIN	EQ	21-Jun-2024	314.45	317.00	318.70	310.50	312.45	311.80	314.76	166649	524.54	8684	85390	51.24
MASKINVEST	EQ	21-Jun-2024	82.50	80.85	84.80	79.00	84.69	84.69	82.84	657	0.54	25	544	82.80
MASPTOP50	EQ	21-Jun-2024	43.97	44.14	44.14	43.46	43.67	43.67	43.66	359199	156.83	1782	205290	57.15
MASTEK	EQ	21-Jun-2024	2681.40	2725.00	2859.95	2725.00	2737.10	2743.00	2794.44	424934	11874.54	41829	148716	35.00
MASTER	SM	21-Jun-2024	369.00	374.60	374.70	350.55	350.55	350.55	358.26	18000	64.49	17	17000	94.44
MATRIMONY	EQ	21-Jun-2024	618.60	621.35	629.55	617.25	624.80	623.90	624.60	27742	173.28	2118	19264	69.44
MAWANASUG	EQ	21-Jun-2024	131.77	132.00	135.00	129.20	130.65	130.66	132.01	1078658	1423.96	13317	362339	33.59
MAXESTATES	EQ	21-Jun-2024	459.45	460.80	461.20	451.20	456.90	456.30	457.82	47283	216.47	2327	31952	67.58
MAXHEALTH	EQ	21-Jun-2024	934.80	948.00	979.90	912.15	928.00	928.25	942.93	3933171	37086.94	92725	2255695	57.35
MAXIND	EQ	21-Jun-2024	297.20	297.00	297.00	288.00	290.85	290.20	290.82	48676	141.56	1928	36392	74.76
MAXPOSURE	SM	21-Jun-2024	90.50	91.00	91.00	83.75	86.25	87.10	86.84	120000	104.21	59	84000	70.00
MAYURUNIQ	EQ	21-Jun-2024	655.10	655.05	674.80	649.15	650.60	653.55	656.51	208143	1366.49	11379	108050	51.91
MAZDA	EQ	21-Jun-2024	1409.70	1430.85	1442.00	1400.00	1442.00	1416.35	1415.17	4046	57.26	1060	2092	51.71
MAZDOCK	EQ	21-Jun-2024	3982.40	3985.00	4015.00	3840.00	3896.00	3894.20	3911.60	2396484	93740.85	139289	512009	21.37
MBAPL	EQ	21-Jun-2024	248.80	252.90	253.21	238.00	238.00	239.94	245.87	72670	178.67	1915	47776	65.74
MBECL	BE	21-Jun-2024	4.76	4.95	4.99	4.61	4.94	4.94	4.91	220601	10.84	257	-	-
MBLINFRA	EQ	21-Jun-2024	54.33	54.81	55.89	53.55	53.80	53.92	54.86	289455	158.80	1852	174962	60.45
MCL	EQ	21-Jun-2024	36.90	36.99	37.77	36.50	37.05	36.72	37.15	46014	17.09	416	35110	76.30
MCLEODRUSS	EQ	21-Jun-2024	28.65	28.99	28.99	27.32	28.24	28.26	28.19	719057	202.74	2992	392579	54.60
MCON	SM	21-Jun-2024	150.20	157.40	157.70	157.40	157.70	157.70	157.63	37000	58.32	37	31000	83.78
MCX	EQ	21-Jun-2024	3851.05	3851.05	3900.90	3785.75	3807.35	3808.85	3839.20	292229	11219.26	33528	98386	33.67
MDL	SM	21-Jun-2024	106.30	109.50	109.75	100.00	105.25	105.25	106.11	30000	31.83	8	30000	100.00
MEDANTA	EQ	21-Jun-2024	1320.10	1327.70	1337.00	1298.00	1320.50	1328.70	1315.76	309502	4072.31	26453	132046	42.66
MEDIASSIST	EQ	21-Jun-2024	585.75	586.70	605.00	578.75	590.00	583.05	593.18	296482	1758.66	17118	132700	44.76
MEDICAMEQ	EQ	21-Jun-2024	485.05	489.85	489.85	477.15	479.80	479.05	480.57	5537	26.61	693	2730	49.30
MEDICO	BE	21-Jun-2024	39.39	39.18	39.50	38.51	39.00	38.92	39.10	44941	17.57	352	-	-
MEDPLUS	EQ	21-Jun-2024	690.85	694.75	697.95	682.00	684.40	684.55	690.00	128221	884.73	6502	91282	71.19
MEGAFLEX	SM	21-Jun-2024	35.50	34.55	36.90	34.55	36.90	36.90	35.73	6000	2.14	2	3000	50.00
MEGASOFT	EQ	21-Jun-2024	66.75	66.75	69.80	66.00	68.10	68.37	67.66	201524	136.34	1714	120954	60.02
MEGASTAR	EQ	21-Jun-2024	251.05	254.00	254.50	245.15	254.50	252.15	251.78	6109	15.38	333	3891	63.69
MEGATHERM	SM	21-Jun-2024	415.85	415.00	415.85	390.05	397.50	398.80	401.01	102800	412.24	237	66400	64.59
MENONBE	EQ	21-Jun-2024	126.15	127.40	128.82	125.46	125.60	125.83	126.66	38296	48.51	1808	19668	51.36
MEP	BE	21-Jun-2024	9.15	8.96	8.96	8.96	8.96	8.96	8.96	25272	2.26	58	-	-
METROBRAND	EQ	21-Jun-2024	1291.10	1302.15	1308.10	1250.05	1261.25	1260.25	1276.85	91974	1174.37	9492	39872	43.35
METROPOLIS	EQ	21-Jun-2024	1946.35	1949.00	1989.90	1935.05	1938.10	1940.00	1963.13	193196	3792.69	20014	43505	22.52
MFSL	EQ	21-Jun-2024	987.35	989.85	1000.80	983.70	985.40	989.25	992.11	921849	9145.72	22839	686098	74.43
MGEL	EQ	21-Jun-2024	20.63	20.99	21.19	19.50	20.70	20.66	20.34	2903337	590.42	3301	1792216	61.73
MGL	EQ	21-Jun-2024	1506.70	1505.45	1529.00	1475.00	1478.90	1487.45	1507.81	1044733	15752.54	52199	439925	42.11
MHHL	SM	21-Jun-2024	57.80	57.80	58.85	57.80	58.35	58.25	58.24	12000	6.99	8	12000	100.00
MHLXMIRU	EQ	21-Jun-2024	208.19	214.55	214.55	204.00	208.00	205.95	206.61	5661	11.70	402	2605	46.02
MHRIL	EQ	21-Jun-2024	474.85	490.20	505.00	470.35	475.50	480.80	486.41	2428452	11812.20	80172	513853	21.16
MICEL	EQ	21-Jun-2024	61.39	64.45	64.45	64.45	64.45	64.45	64.45	347613	224.04	1238	345046	99.26
MICROPRO	SM	21-Jun-2024	44.50	44.50	44.50	43.55	43.55	43.55	43.92	9600	4.22	6	9600	100.00
MID150BEES	EQ	21-Jun-2024	213.32	216.99	216.99	212.14	213.50	212.95	213.19	513334	1094.35	5744	343639	66.94
MID150CASE	EQ	21-Jun-2024	10.25	10.69	10.69	10.20	10.22	10.24	10.28	115269	11.85	575	84870	73.63
MIDCAP	EQ	21-Jun-2024	158.42	158.99	159.00	157.41	157.58	157.55	158.06	34775	54.96	613	20272	58.29
MIDCAPETF	EQ	21-Jun-2024	20.99	20.99	21.19	20.91	20.95	20.96	20.99	2361881	495.75	4359	2028246	85.87
MIDCAPIETF	EQ	21-Jun-2024	21.27	21.28	21.48	21.20	21.24	21.28	21.34	387591	82.70	1268	252054	65.03
MIDHANI	EQ	21-Jun-2024	465.00	467.40	471.85	457.35	461.00	460.75	464.02	812575	3770.53	22492	329537	40.55
MIDQ50ADD	EQ	21-Jun-2024	249.24	256.70	256.70	246.84	248.32	248.15	248.44	3786	9.41	135	1813	47.89
MIDSELIETF	EQ	21-Jun-2024	17.23	17.55	17.55	17.02	17.30	17.20	17.29	349814	60.48	859	208794	59.69
MIDSMALL	EQ	21-Jun-2024	52.00	52.45	52.45	51.31	52.00	51.98	52.05	242054	125.98	793	228997	94.61
MILTON	SM	21-Jun-2024	36.75	38.55	38.55	38.55	38.55	38.55	38.55	22000	8.48	4	22000	100.00
MINDACORP	EQ	21-Jun-2024	478.10	478.35	481.40	471.50	471.80	473.90	476.55	354753	1690.59	10572	177192	49.95
MINDSPACE	RR	21-Jun-2024	338.74	338.25	343.50	336.13	341.12	340.19	339.45	236067	801.34	5926	187639	79.49
MINDTECK	EQ	21-Jun-2024	298.00	299.95	307.00	296.25	301.20	301.20	302.61	117184	354.61	2954	69721	59.50
MIRCELECTR	EQ	21-Jun-2024	20.82	21.05	21.65	20.00	21.38	21.31	21.20	819202	173.67	2094	390969	47.73
MIRZAINT	EQ	21-Jun-2024	44.87	44.81	46.90	44.55	46.39	46.02	46.10	770879	355.35	4490	346320	44.93
MITCON	EQ	21-Jun-2024	146.05	149.00	149.45	138.51	142.50	139.95	142.69	119827	170.98	1728	73281	61.16
MITTAL	EQ	21-Jun-2024	2.20	2.23	2.29	2.16	2.19	2.18	2.21	1224473	27.01	1523	748441	61.12
MKPL	BE	21-Jun-2024	12.40	12.39	12.39	12.25	12.25	12.25	12.33	57341	7.07	142	-	-
MMFL	EQ	21-Jun-2024	1220.00	1233.65	1233.65	1197.40	1206.00	1205.55	1208.24	57681	696.93	7083	33310	57.75
MMP	EQ	21-Jun-2024	279.30	280.00	280.50	275.05	276.25	278.00	277.74	15569	43.24	567	9897	63.57
MMTC	EQ	21-Jun-2024	83.00	83.30	83.83	80.50	80.97	80.94	81.69	5392309	4404.93	35069	1958338	36.32
MNC	EQ	21-Jun-2024	30.80	31.15	31.15	30.35	30.72	30.62	30.70	41087	12.61	562	37556	91.41
MODIRUBBER	BE	21-Jun-2024	102.36	102.36	102.50	98.50	101.85	99.81	100.64	6024	6.06	106	-	-
MODISONLTD	BE	21-Jun-2024	121.19	122.05	123.50	120.50	121.00	120.91	121.71	31877	38.80	287	-	-
MODTHREAD	BE	21-Jun-2024	57.50	58.65	58.65	58.65	58.65	58.65	58.65	174	0.10	4	-	-
MOGSEC	EQ	21-Jun-2024	55.73	55.89	55.89	55.55	55.75	55.75	55.66	3205	1.78	22	2934	91.54
MOHEALTH	EQ	21-Jun-2024	37.01	37.38	37.45	36.64	37.15	37.06	37.23	49981	18.61	300	39303	78.64
MOHITIND	EQ	21-Jun-2024	27.03	27.00	27.90	23.58	25.81	26.18	26.53	664395	176.29	3611	324072	48.78
MOIL	EQ	21-Jun-2024	522.10	524.40	530.90	515.10	519.95	520.20	523.23	1641838	8590.58	29211	468708	28.55
MOKSH	BE	21-Jun-2024	14.11	14.05	14.05	13.90	14.00	14.00	13.96	57271	7.99	201	-	-
MOL	EQ	21-Jun-2024	87.03	87.50	88.65	85.60	86.90	86.88	87.24	1979359	1726.76	13024	977489	49.38
MOLDTECH	EQ	21-Jun-2024	263.14	263.90	271.47	262.22	263.90	263.78	265.75	145751	387.34	6024	69555	47.72
MOLDTKPAC	EQ	21-Jun-2024	786.20	790.40	806.00	787.75	802.75	801.85	798.18	32255	257.45	4741	19274	59.76
MOLOWVOL	EQ	21-Jun-2024	36.91	36.92	37.19	36.57	36.71	36.73	36.83	260832	96.06	95	260225	99.77
MOM100	EQ	21-Jun-2024	59.32	59.99	59.99	59.14	59.30	59.33	59.47	284859	169.42	2577	201341	70.68
MOM30IETF	EQ	21-Jun-2024	36.24	36.39	36.52	36.01	36.34	36.07	36.19	1466227	530.69	5049	928442	63.32
MOM50	EQ	21-Jun-2024	241.05	241.01	241.92	239.55	241.45	240.37	240.59	3964	9.54	108	2406	60.70
MOMENTUM	EQ	21-Jun-2024	36.04	36.48	36.48	35.73	35.84	35.81	35.99	152140	54.76	941	120965	79.51
MOMOMENTUM	EQ	21-Jun-2024	72.14	74.30	74.30	71.57	72.21	71.92	72.21	154884	111.85	1092	105491	68.11
MON100	EQ	21-Jun-2024	163.22	165.98	165.98	161.02	161.79	161.66	161.76	729665	1180.29	15280	412486	56.53
MONARCH	EQ	21-Jun-2024	528.95	535.95	535.95	516.05	521.20	521.95	526.03	17441	91.74	1389	10262	58.84
MONIFTY500	EQ	21-Jun-2024	22.49	22.64	22.64	22.03	22.44	22.42	22.40	904230	202.56	2266	364287	40.29
MONQ50	EQ	21-Jun-2024	65.76	65.98	65.99	65.39	65.58	65.54	65.58	33225	21.79	469	19259	57.97
MONTECARLO	EQ	21-Jun-2024	600.50	603.50	603.50	590.80	596.00	595.80	594.11	32285	191.81	1656	21619	66.96
MOQUALITY	EQ	21-Jun-2024	201.21	201.22	202.67	199.55	200.00	199.84	201.38	3083	6.21	60	2476	80.31
MOREALTY	EQ	21-Jun-2024	113.57	114.44	115.45	112.43	113.00	113.41	113.57	131892	149.79	1190	89083	67.54
MOREPENLAB	EQ	21-Jun-2024	54.19	54.30	54.88	53.36	54.19	53.84	54.07	4729844	2557.22	21966	1802964	38.12
MOS	SM	21-Jun-2024	167.55	172.95	172.95	165.30	169.65	168.05	168.64	26400	44.52	31	18400	69.70
MOSMALL250	EQ	21-Jun-2024	17.13	17.65	17.65	17.00	17.08	17.11	17.12	3005432	514.51	1146	2864077	95.30
MOTHERSON	EQ	21-Jun-2024	185.43	186.00	189.30	183.31	187.52	187.72	187.16	33095037	61940.27	167452	16648337	50.30
MOTILALOFS	EQ	21-Jun-2024	689.95	667.95	679.95	655.00	672.95	676.30	668.40	1160366	7755.84	49817	653185	56.29
MOTISONS	EQ	21-Jun-2024	165.66	167.89	172.00	167.01	170.90	170.84	170.34	1009070	1718.85	6392	759497	75.27
MOTOGENFIN	EQ	21-Jun-2024	33.77	33.91	34.32	33.12	33.99	33.94	33.59	12439	4.18	231	10273	82.59
MOVALUE	EQ	21-Jun-2024	104.04	104.42	104.60	102.94	104.00	103.96	104.02	108010	112.36	1717	66096	61.19
MPHASIS	EQ	21-Jun-2024	2420.95	2463.50	2489.00	2420.10	2424.00	2429.75	2457.94	1727377	42457.95	73800	929633	53.82
MPSLTD	EQ	21-Jun-2024	2017.15	2017.15	2064.80	1997.60	2023.00	2022.90	2030.07	14049	285.20	3004	7023	49.99
MPTODAY	SM	21-Jun-2024	35.40	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
MRF	EQ	21-Jun-2024	126301.15	126300.00	127100.00	125000.00	125065.50	125289.30	125991.35	7878	9925.60	5813	4396	55.80
MRO-TEK	BE	21-Jun-2024	78.99	79.00	79.99	77.20	78.65	79.30	79.17	9477	7.50	98	-	-
MRPL	EQ	21-Jun-2024	212.64	213.15	217.88	211.37	212.51	212.66	213.90	2507593	5363.65	28111	870272	34.71
MSPL	EQ	21-Jun-2024	26.97	26.97	27.98	26.20	26.40	26.33	27.09	605828	164.10	1769	380628	62.83
MSTCLTD	EQ	21-Jun-2024	887.00	887.00	904.00	880.55	883.00	883.95	890.67	143600	1279.00	8807	48656	33.88
MSUMI	EQ	21-Jun-2024	75.83	76.45	77.45	74.75	76.35	76.09	76.06	14270279	10853.39	142301	7458005	52.26
MTARTECH	EQ	21-Jun-2024	1878.70	1884.75	1934.90	1869.05	1884.05	1889.65	1906.09	465760	8877.81	38518	195929	42.07
MTEDUCARE	BE	21-Jun-2024	3.22	3.26	3.26	3.15	3.20	3.20	3.20	25822	0.83	59	-	-
MTNL	EQ	21-Jun-2024	41.92	41.91	42.49	41.01	41.10	41.22	41.74	3034109	1266.29	10982	966108	31.84
MUFIN	EQ	21-Jun-2024	128.22	131.41	131.41	125.24	126.98	126.93	127.50	120027	153.04	2985	64294	53.57
MUFTI	EQ	21-Jun-2024	168.92	169.99	171.45	167.50	169.00	169.58	169.23	181672	307.44	5215	83290	45.85
MUKANDLTD	EQ	21-Jun-2024	175.21	175.21	181.35	172.01	172.51	172.49	177.66	478985	850.98	11174	195359	40.79
MUKKA	EQ	21-Jun-2024	33.94	34.20	34.29	33.75	33.85	33.80	33.92	519286	176.14	4476	297510	57.29
MUKTAARTS	EQ	21-Jun-2024	71.29	72.00	72.00	68.06	68.65	68.91	69.64	36301	25.28	1182	5785	15.94
MUNJALAU	EQ	21-Jun-2024	90.39	93.41	98.00	93.40	94.61	94.75	95.88	2094057	2007.88	18525	797133	38.07
MUNJALSHOW	EQ	21-Jun-2024	160.90	161.70	169.00	160.00	161.50	161.36	164.13	208648	342.46	6560	88697	42.51
MURUDCERA	EQ	21-Jun-2024	48.92	49.00	53.48	48.05	52.05	52.40	51.78	706381	365.75	4266	306879	43.44
MUTHOOTCAP	EQ	21-Jun-2024	315.10	318.10	323.05	310.55	313.00	311.35	315.89	35919	113.46	3899	14247	39.66
MUTHOOTFIN	EQ	21-Jun-2024	1742.25	1745.55	1757.75	1712.05	1719.00	1717.35	1722.98	395822	6819.94	38234	225056	56.86
MUTHOOTMF	EQ	21-Jun-2024	250.52	254.50	256.45	246.72	249.95	250.15	252.00	667770	1682.78	14547	316883	47.45
MVGJL	EQ	21-Jun-2024	236.46	237.95	239.99	231.25	231.99	232.09	234.54	72395	169.79	2896	41750	57.67
MVKAGRO	SM	21-Jun-2024	44.65	44.65	44.85	44.00	44.00	44.05	44.40	18000	7.99	15	15600	86.67
MWL	SM	21-Jun-2024	137.95	138.70	140.20	138.70	140.20	140.20	139.10	4800	6.68	4	4800	100.00
NACLIND	EQ	21-Jun-2024	77.90	78.10	79.20	76.70	77.34	78.22	77.95	400424	312.12	6495	228905	57.17
NAGAFERT	EQ	21-Jun-2024	14.23	14.32	14.32	13.48	13.73	13.68	13.73	6910925	949.03	8360	3427370	49.59
NAGREEKCAP	EQ	21-Jun-2024	21.67	22.50	22.50	20.80	21.79	21.54	21.60	8304	1.79	64	5974	71.94
NAGREEKEXP	EQ	21-Jun-2024	32.07	32.88	32.88	31.56	31.89	31.93	32.32	37310	12.06	487	22916	61.42
NAHARCAP	EQ	21-Jun-2024	301.35	304.70	308.70	301.35	303.40	303.10	305.10	9580	29.23	939	5681	59.30
NAHARINDUS	EQ	21-Jun-2024	131.20	132.53	132.64	128.11	128.95	129.77	130.82	27192	35.57	1493	17752	65.28
NAHARPOLY	EQ	21-Jun-2024	245.26	245.26	255.60	245.26	247.00	250.58	251.17	111261	279.45	5022	75446	67.81
NAHARSPING	EQ	21-Jun-2024	277.50	278.95	281.40	275.50	278.30	278.85	278.18	23700	65.93	2118	12841	54.18
NAM-INDIA	EQ	21-Jun-2024	652.95	653.00	674.80	650.50	663.35	664.45	664.13	2373849	15765.54	62185	1590921	67.02
NAMAN	SM	21-Jun-2024	94.30	97.00	97.00	94.55	95.00	95.00	96.05	24000	23.05	15	20800	86.67
NARMADA	BE	21-Jun-2024	20.50	20.51	20.51	20.51	20.51	20.51	20.51	10063	2.06	36	-	-
NATCOPHARM	EQ	21-Jun-2024	1174.30	1174.60	1215.00	1170.70	1201.95	1200.65	1196.67	1415292	16936.34	52056	784174	55.41
NATHBIOGEN	EQ	21-Jun-2024	208.95	209.85	210.90	205.61	209.38	208.94	208.68	93589	195.30	3106	58136	62.12
NATIONALUM	EQ	21-Jun-2024	191.29	192.34	196.75	191.00	193.80	193.98	194.21	19726412	38311.03	91993	6291750	31.90
NAUKRI	EQ	21-Jun-2024	6282.90	6332.95	6495.00	6332.95	6372.00	6384.70	6413.09	344667	22103.79	41166	118350	34.34
NAVA	EQ	21-Jun-2024	720.30	711.00	748.00	711.00	743.50	739.20	728.92	314802	2294.64	6665	199180	63.27
NAVINFLUOR	EQ	21-Jun-2024	3770.25	3789.95	3847.70	3675.35	3683.65	3690.85	3763.61	444435	16726.79	50447	196911	44.31
NAVINIFTY	EQ	21-Jun-2024	236.69	236.70	240.98	234.00	234.60	235.47	236.62	7224	17.09	87	6099	84.43
NAVKARCORP	EQ	21-Jun-2024	102.34	103.10	118.35	102.79	113.80	114.62	112.72	9769215	11011.46	55435	3005901	30.77
NAVNETEDUL	EQ	21-Jun-2024	154.16	154.20	155.80	151.51	152.90	153.41	154.07	401913	619.22	9004	210493	52.37
NAZARA	EQ	21-Jun-2024	860.35	866.45	874.65	852.65	869.00	865.40	864.52	445336	3850.02	15717	179335	40.27
NBCC	EQ	21-Jun-2024	163.36	164.10	173.00	164.00	166.50	166.07	168.71	50056129	84450.79	220825	15956143	31.88
NBIFIN	EQ	21-Jun-2024	1829.45	1796.50	1822.35	1769.85	1780.00	1781.95	1784.86	1006	17.96	102	958	95.23
NCC	EQ	21-Jun-2024	326.30	326.30	332.35	320.50	324.85	323.70	326.77	5944577	19425.24	57628	2127518	35.79
NCLIND	EQ	21-Jun-2024	238.18	239.00	243.00	237.80	239.70	239.14	240.59	402864	969.26	8696	211983	52.62
NDGL	EQ	21-Jun-2024	2492.40	2492.00	2645.00	2428.85	2570.00	2611.70	2564.54	1781	45.67	379	1411	79.23
NDL	EQ	21-Jun-2024	52.07	53.10	53.80	47.61	48.07	48.19	49.76	7930983	3946.81	39209	3205222	40.41
NDLVENTURE	EQ	21-Jun-2024	98.52	99.00	99.00	96.60	96.60	97.80	97.62	8636	8.43	229	5922	68.57
NDRAUTO	EQ	21-Jun-2024	794.80	790.00	814.00	789.60	798.00	793.80	797.13	6837	54.50	1256	4446	65.03
NDTV	EQ	21-Jun-2024	224.16	227.00	228.64	219.72	221.49	220.61	222.44	570284	1268.51	13465	308834	54.15
NECCLTD	EQ	21-Jun-2024	26.91	27.18	27.38	25.75	26.24	25.94	26.53	387262	102.72	1719	226857	58.58
NECLIFE	EQ	21-Jun-2024	33.12	33.40	33.95	32.75	32.90	32.92	33.24	236540	78.64	2950	113662	48.05
NELCAST	EQ	21-Jun-2024	144.58	145.00	155.95	144.66	153.95	151.70	151.71	347785	527.62	9899	162460	46.71
NELCO	EQ	21-Jun-2024	800.50	803.75	806.95	785.15	790.10	790.55	793.19	78347	621.44	6984	32174	41.07
NEOGEN	EQ	21-Jun-2024	1655.90	1662.55	1684.00	1627.55	1677.00	1662.40	1653.99	41849	692.18	7052	15571	37.21
NESCO	EQ	21-Jun-2024	983.80	988.00	993.45	960.00	963.30	963.55	974.32	79358	773.20	8369	43062	54.26
NESTLEIND	EQ	21-Jun-2024	2539.75	2532.60	2548.00	2488.50	2491.40	2498.40	2504.55	1271544	31846.44	143041	612535	48.17
NETF	EQ	21-Jun-2024	250.20	253.94	253.94	249.00	250.13	249.97	250.57	1683	4.22	197	1536	91.27
NETWEB	EQ	21-Jun-2024	2568.75	2572.00	2606.45	2500.00	2556.00	2555.40	2561.15	126106	3229.76	17083	52971	42.01
NETWORK18	EQ	21-Jun-2024	84.09	84.90	86.98	82.90	83.40	83.45	84.39	1724338	1455.13	8972	788794	45.74
NEULANDLAB	EQ	21-Jun-2024	6552.15	6540.00	6600.00	6463.00	6600.00	6571.70	6537.92	14108	922.37	4425	8487	60.16
NEWGEN	EQ	21-Jun-2024	950.25	964.00	1017.95	963.80	1002.00	1004.90	1000.21	504310	5044.16	34276	264369	52.42
NEWJAISA	SM	21-Jun-2024	90.60	90.95	91.80	86.50	88.05	88.60	89.30	70500	62.96	45	46500	65.96
NEXT50	EQ	21-Jun-2024	726.40	729.25	729.25	720.16	720.16	722.04	723.68	12656	91.59	1122	11497	90.84
NEXT50IETF	EQ	21-Jun-2024	74.28	76.02	76.02	73.80	74.23	73.96	74.21	353717	262.50	3553	230106	65.05
NEXTMEDIA	EQ	21-Jun-2024	7.28	7.60	7.60	6.80	7.38	7.21	7.22	17002	1.23	133	10576	62.20
NFL	EQ	21-Jun-2024	150.91	151.00	155.50	139.25	140.40	141.00	144.59	56660951	81923.50	226252	13018136	22.98
NGIL	EQ	21-Jun-2024	44.35	44.35	45.39	43.91	45.00	44.89	44.75	27121	12.14	654	12940	47.71
NGIL-RE2	BE	21-Jun-2024	13.30	16.70	16.70	13.30	14.20	13.94	14.55	108926	15.85	267	-	-
NGLFINE	EQ	21-Jun-2024	2360.20	2367.40	2460.00	2305.00	2360.00	2361.40	2354.18	6344	149.35	1261	3623	57.11
NH	EQ	21-Jun-2024	1232.90	1230.00	1236.00	1197.00	1200.00	1200.30	1210.23	772149	9344.75	59691	514874	66.68
NHPC	EQ	21-Jun-2024	100.29	100.30	101.70	99.95	100.75	100.76	100.61	47341955	47630.19	154136	17879122	37.77
NIACL	EQ	21-Jun-2024	251.09	255.30	263.25	250.78	251.40	252.57	257.82	8477299	21855.91	88867	2156024	25.43
NIBL	EQ	21-Jun-2024	34.93	35.54	38.64	35.12	35.69	36.13	36.86	115888	42.71	1440	37568	32.42
NIDAN	SM	21-Jun-2024	31.00	31.20	31.60	31.20	31.30	31.45	31.34	4000	1.25	4	3000	75.00
NIF100BEES	EQ	21-Jun-2024	258.18	258.95	259.96	256.96	257.50	257.58	258.04	13209	34.08	532	6930	52.46
NIF100IETF	EQ	21-Jun-2024	27.18	28.00	28.00	26.72	27.05	27.06	27.17	117287	31.86	817	87447	74.56
NIF5GETF	EQ	21-Jun-2024	56.63	56.64	56.64	56.10	56.63	56.63	56.39	559	0.32	18	345	61.72
NIFITETF	EQ	21-Jun-2024	352.24	353.00	361.75	350.70	355.41	354.53	357.43	9774	34.94	341	6991	71.53
NIFMID150	EQ	21-Jun-2024	208.27	208.26	209.21	207.14	207.43	207.46	208.50	1453	3.03	66	1102	75.84
NIFTY1	EQ	21-Jun-2024	256.07	257.99	257.99	253.46	254.19	254.45	254.89	149973	382.26	2532	135114	90.09
NIFTY50ADD	EQ	21-Jun-2024	242.32	242.67	243.58	240.46	241.67	241.53	242.09	20637	49.96	292	18847	91.33
NIFTYBEES	EQ	21-Jun-2024	261.72	263.99	263.99	260.01	260.92	260.87	261.36	2541648	6642.79	35492	1444921	56.85
NIFTYBETF	EQ	21-Jun-2024	236.44	236.70	237.40	234.90	235.40	235.41	235.78	710	1.67	78	659	92.82
NIFTYETF	EQ	21-Jun-2024	250.59	250.27	251.01	246.97	248.81	249.78	249.81	689664	1722.86	1784	643962	93.37
NIFTYIETF	EQ	21-Jun-2024	260.47	260.81	261.51	258.80	259.10	259.50	260.02	631928	1643.12	7289	323911	51.26
NIFTYQLITY	EQ	21-Jun-2024	21.00	21.45	21.46	20.85	20.86	20.91	21.03	24602	5.17	334	18201	73.98
NIITLTD	EQ	21-Jun-2024	104.62	105.10	108.65	105.00	107.70	107.43	107.19	1529887	1639.86	14762	595902	38.95
NIITMTS	EQ	21-Jun-2024	451.45	455.00	477.40	454.05	474.00	474.10	466.55	242707	1132.34	13038	130331	53.70
NILAINFRA	EQ	21-Jun-2024	12.22	12.30	12.69	11.90	12.10	11.97	12.27	2404709	295.08	3616	1193812	49.64
NILASPACES	BE	21-Jun-2024	8.65	9.08	9.08	9.08	9.08	9.08	9.08	396096	35.97	455	-	-
NILKAMAL	EQ	21-Jun-2024	1977.40	2017.45	2059.00	1974.70	2016.00	2030.05	2027.36	26422	535.67	4201	14019	53.06
NINSYS	EQ	21-Jun-2024	488.20	496.90	505.85	492.00	498.15	497.75	496.90	5290	26.29	1052	3202	60.53
NIPPOBATRY	EQ	21-Jun-2024	583.85	585.55	589.20	570.00	582.00	576.60	578.56	7312	42.30	1115	4155	56.82
NIRAJ	EQ	21-Jun-2024	47.97	48.89	48.90	48.00	48.20	48.29	48.37	46890	22.68	679	30228	64.47
NIRMAN	SM	21-Jun-2024	218.40	227.00	230.00	209.60	210.00	210.15	216.41	50400	109.07	78	32400	64.29
NITCO	EQ	21-Jun-2024	85.16	87.99	87.99	82.00	82.20	82.62	84.16	211255	177.80	1235	154093	72.94
NITINSPIN	EQ	21-Jun-2024	348.70	351.80	352.00	342.55	346.90	345.60	347.27	85965	298.53	3517	45417	52.83
NITIRAJ	BE	21-Jun-2024	238.00	233.24	233.24	233.24	233.24	233.24	233.24	7786	18.16	38	-	-
NKIND	EQ	21-Jun-2024	50.15	50.10	50.17	48.56	48.63	49.30	49.35	21744	10.73	40	1009	4.64
NLCINDIA	EQ	21-Jun-2024	231.51	231.65	235.45	231.10	234.10	234.62	233.70	2702055	6314.67	31189	1123926	41.60
NMDC	EQ	21-Jun-2024	273.25	275.00	275.20	268.05	269.70	269.70	271.28	9563807	25944.71	69942	3868123	40.45
NOCIL	EQ	21-Jun-2024	308.90	310.00	311.35	290.10	291.20	291.75	298.37	3363082	10034.42	44762	1522359	45.27
NOIDATOLL	BE	21-Jun-2024	12.77	12.69	12.99	12.16	12.30	12.29	12.37	243316	30.10	570	-	-
NORBTEAEXP	EQ	21-Jun-2024	12.27	12.50	12.50	12.27	12.46	12.30	12.37	4771	0.59	54	4345	91.07
NOVAAGRI	EQ	21-Jun-2024	65.44	66.00	68.00	63.61	64.36	64.24	65.17	1819133	1185.49	13951	926064	50.91
NPBET	EQ	21-Jun-2024	264.30	266.97	266.98	261.01	262.88	263.57	262.14	913	2.39	75	874	95.73
NPST	SM	21-Jun-2024	1630.30	1615.05	1685.00	1615.05	1628.00	1631.75	1636.62	6100	99.83	59	4300	70.49
NRAIL	EQ	21-Jun-2024	456.85	469.00	469.00	458.55	463.50	463.90	462.36	10893	50.37	759	8445	77.53
NRBBEARING	EQ	21-Jun-2024	334.25	337.80	341.90	332.25	333.50	335.15	335.64	175578	589.32	9023	86224	49.11
NRL	EQ	21-Jun-2024	88.76	90.00	91.97	87.28	88.99	88.80	90.45	204176	184.69	3002	107129	52.47
NSIL	EQ	21-Jun-2024	3492.95	3550.00	3610.00	3455.00	3470.00	3478.05	3539.44	9452	334.55	2283	4274	45.22
NSLNISP	EQ	21-Jun-2024	59.36	59.69	60.36	58.50	58.56	58.62	59.37	7325417	4349.15	25432	2824958	38.56
NTL	BE	21-Jun-2024	2.58	2.65	2.70	2.65	2.70	2.70	2.70	60473	1.63	59	-	-
NTPC	EQ	21-Jun-2024	357.65	359.95	362.95	356.75	358.40	359.80	359.93	17931844	64541.46	201612	7333300	40.90
NUCLEUS	EQ	21-Jun-2024	1315.25	1334.00	1389.00	1322.05	1343.00	1345.85	1361.65	84500	1150.59	10809	36151	42.78
NURECA	EQ	21-Jun-2024	276.10	278.85	282.35	276.80	279.10	278.90	279.20	29250	81.67	871	17108	58.49
NUVAMA	EQ	21-Jun-2024	5255.25	5274.90	5274.90	5025.15	5085.00	5098.80	5087.91	57615	2931.40	15562	30771	53.41
NUVOCO	EQ	21-Jun-2024	352.15	353.90	354.85	347.00	348.95	350.45	350.48	164795	577.58	6986	84250	51.12
NV20	EQ	21-Jun-2024	145.21	145.98	146.40	144.92	145.79	145.94	145.87	25158	36.70	352	14060	55.89
NV20BEES	EQ	21-Jun-2024	146.32	146.33	147.72	145.75	145.75	146.47	146.77	16758	24.60	285	13793	82.31
NV20IETF	EQ	21-Jun-2024	14.22	14.50	14.50	14.10	14.30	14.26	14.31	540090	77.30	1931	339113	62.79
NXST	RR	21-Jun-2024	136.45	136.85	137.85	133.99	137.85	137.27	137.03	514279	704.72	7048	439324	85.43
NYKAA	EQ	21-Jun-2024	173.51	173.89	175.30	171.49	174.25	174.64	173.57	5285611	9174.06	49303	2614286	49.46
OAL	EQ	21-Jun-2024	392.85	392.90	400.05	382.00	386.00	383.85	388.29	25443	98.79	3618	10546	41.45
OBCL	EQ	21-Jun-2024	55.17	55.17	63.02	55.17	58.35	58.65	59.22	273680	162.08	2952	129184	47.20
OBEROIRLTY	EQ	21-Jun-2024	1889.75	1896.00	1909.85	1875.70	1876.05	1885.80	1890.41	597855	11301.93	37021	395377	66.13
OCCL	EQ	21-Jun-2024	785.25	787.90	791.75	776.05	782.00	781.50	782.56	24699	193.28	2945	13796	55.86
OFSS	EQ	21-Jun-2024	9735.80	9815.30	9965.30	9690.05	9720.90	9738.90	9809.82	301582	29584.64	37414	105674	35.04
OIL	EQ	21-Jun-2024	685.05	690.30	704.50	685.10	702.00	699.80	697.63	5387509	37584.70	84309	3072980	57.04
OILCOUNTUB	BE	21-Jun-2024	39.96	40.76	40.76	38.11	39.00	38.90	38.87	30748	11.95	148	-	-
OLECTRA	EQ	21-Jun-2024	1762.70	1767.05	1792.00	1745.00	1769.00	1771.10	1766.76	496556	8772.95	30024	158931	32.01
OMAXAUTO	BE	21-Jun-2024	160.23	162.35	162.35	158.00	158.00	158.00	159.40	31612	50.39	96	-	-
OMAXE	EQ	21-Jun-2024	105.73	109.00	115.00	106.00	110.50	109.30	110.38	1405138	1550.98	12369	821986	58.50
OMFURN	SM	21-Jun-2024	65.00	64.90	66.95	63.00	66.95	66.95	64.28	19200	12.34	7	14400	75.00
OMINFRAL	EQ	21-Jun-2024	193.33	195.00	197.01	183.66	183.66	183.66	187.33	1354760	2537.94	6175	656823	48.48
OMKARCHEM	BZ	21-Jun-2024	7.03	7.37	7.37	6.94	7.00	6.99	7.09	5651	0.40	23	-	-
ONDOOR	SM	21-Jun-2024	421.85	436.75	439.95	400.75	400.75	400.75	407.91	15600	63.63	26	12000	76.92
ONELIFECAP	BE	21-Jun-2024	17.10	16.75	16.75	16.75	16.75	16.75	16.75	13308	2.23	48	-	-
ONEPOINT	EQ	21-Jun-2024	60.23	61.40	62.19	59.00	61.23	61.41	60.79	3196718	1943.35	10777	1899535	59.42
ONGC	EQ	21-Jun-2024	271.85	271.45	274.75	268.90	270.00	269.65	271.26	17406416	47216.51	105432	10134830	58.22
ONMOBILE	EQ	21-Jun-2024	73.40	74.00	74.99	72.56	73.22	73.05	73.68	663850	489.13	5711	253192	38.14
ONWARDTEC	EQ	21-Jun-2024	405.85	415.00	428.05	402.80	406.10	406.80	415.49	120599	501.07	7484	49441	41.00
OPTIEMUS	EQ	21-Jun-2024	310.45	313.70	334.00	305.30	315.90	312.40	318.50	806113	2567.46	32519	324458	40.25
ORBTEXP	EQ	21-Jun-2024	180.75	179.10	183.32	179.10	182.10	181.69	181.62	8444	15.34	286	6934	82.12
ORCHPHARMA	EQ	21-Jun-2024	1189.45	1219.95	1225.00	1155.00	1164.00	1169.10	1185.84	91136	1080.73	5352	64595	70.88
ORIANA	SM	21-Jun-2024	2581.40	2583.00	2583.00	2452.35	2452.35	2456.10	2475.14	105600	2613.75	622	65850	62.36
ORICONENT	EQ	21-Jun-2024	40.93	41.10	42.00	40.16	40.70	40.61	40.92	584331	239.12	5243	263968	45.17
ORIENTALTL	EQ	21-Jun-2024	11.16	11.55	11.55	11.01	11.20	11.19	11.19	191860	21.46	447	134395	70.05
ORIENTBELL	EQ	21-Jun-2024	377.30	377.30	383.70	370.10	373.95	372.55	375.59	16421	61.68	2095	8560	52.13
ORIENTCEM	EQ	21-Jun-2024	234.84	235.00	236.75	227.95	233.45	232.12	232.19	1152869	2676.84	21339	749415	65.00
ORIENTCER	EQ	21-Jun-2024	51.99	52.75	53.80	51.80	51.87	52.39	52.74	109787	57.90	2394	44572	40.60
ORIENTELEC	EQ	21-Jun-2024	250.37	251.00	255.00	246.15	254.70	250.92	249.98	693253	1732.97	19653	325348	46.93
ORIENTHOT	EQ	21-Jun-2024	142.51	142.80	144.00	138.76	141.85	141.40	141.35	426566	602.96	6515	183531	43.03
ORIENTLTD	EQ	21-Jun-2024	108.59	112.20	112.20	104.50	104.95	105.03	106.14	28241	29.98	791	15160	53.68
ORIENTPPR	EQ	21-Jun-2024	52.39	52.61	55.50	51.62	55.06	55.01	54.11	15330767	8296.11	45044	5131004	33.47
ORISSAMINE	EQ	21-Jun-2024	7627.35	7690.00	7762.80	7401.00	7425.00	7451.10	7536.35	25221	1900.74	6612	11709	46.43
ORTINLAB	EQ	21-Jun-2024	20.38	20.38	21.39	20.38	20.50	20.64	20.61	26298	5.42	224	22924	87.17
OSIAHYPER	BE	21-Jun-2024	23.80	22.61	23.95	22.61	22.61	22.61	22.69	3757685	852.43	4361	-	-
OSWALAGRO	EQ	21-Jun-2024	47.79	47.79	48.19	46.40	46.45	46.46	46.89	135238	63.41	1413	78204	57.83
OSWALGREEN	EQ	21-Jun-2024	39.00	39.40	39.50	37.20	37.50	37.42	37.91	953834	361.55	8330	428688	44.94
OSWALSEEDS	BE	21-Jun-2024	25.94	26.36	27.23	25.95	27.14	27.10	26.67	155636	41.51	465	-	-
OWAIS	SM	21-Jun-2024	1327.25	1348.80	1379.95	1328.70	1379.95	1360.65	1351.81	44800	605.61	28	33600	75.00
PAGEIND	EQ	21-Jun-2024	39560.95	39501.00	39969.40	38900.00	39810.00	39808.40	39721.14	20473	8132.11	10297	9589	46.84
PAISALO	EQ	21-Jun-2024	73.85	73.95	75.97	72.60	73.80	73.97	74.16	1418742	1052.09	8823	675955	47.64
PAKKA	EQ	21-Jun-2024	256.30	256.30	261.74	253.46	254.05	255.65	257.89	110358	284.60	4555	62964	57.05
PALASHSECU	EQ	21-Jun-2024	138.97	140.53	144.80	137.93	141.20	140.86	140.79	11945	16.82	428	7289	61.02
PALREDTEC	BE	21-Jun-2024	117.64	115.28	115.28	115.28	115.28	115.28	115.28	2917	3.36	30	-	-
PANACEABIO	EQ	21-Jun-2024	134.13	134.02	135.50	129.89	133.30	132.66	133.40	140024	186.79	4369	65535	46.80
PANACHE	BE	21-Jun-2024	118.14	121.50	122.85	118.30	118.50	119.20	120.03	15090	18.11	133	-	-
PANAMAPET	EQ	21-Jun-2024	403.20	404.20	419.85	404.00	413.00	411.85	414.27	314795	1304.09	13209	175091	55.62
PANSARI	EQ	21-Jun-2024	105.11	102.00	106.99	102.00	102.00	102.72	103.38	5895	6.09	178	2135	36.22
PAR	EQ	21-Jun-2024	225.91	227.46	229.86	221.15	225.00	223.79	225.44	16136	36.38	946	7232	44.82
PARACABLES	BE	21-Jun-2024	72.87	73.00	73.45	72.00	72.00	72.32	72.63	318201	231.13	2353	-	-
PARADEEP	EQ	21-Jun-2024	92.37	91.69	91.80	85.00	85.50	85.32	87.38	22968842	20070.78	93671	7780363	33.87
PARAGMILK	EQ	21-Jun-2024	182.03	183.60	184.50	180.24	181.35	181.32	182.23	462189	842.26	7542	209224	45.27
PARAGON	SM	21-Jun-2024	121.25	123.50	123.75	120.00	121.10	121.15	121.34	38400	46.59	31	30000	78.13
PARAS	EQ	21-Jun-2024	1425.50	1423.00	1439.00	1345.00	1372.00	1370.55	1378.54	1361428	18767.80	60703	504289	37.04
PARASPETRO	BE	21-Jun-2024	4.22	4.13	4.13	4.13	4.13	4.13	4.13	108875	4.50	283	-	-
PARIN	SM	21-Jun-2024	213.00	209.00	209.00	209.00	209.00	209.00	209.00	1000	2.09	1	1000	100.00
PARKHOTELS	EQ	21-Jun-2024	191.81	193.00	195.00	188.39	191.49	189.72	191.48	462610	885.79	11115	264297	57.13
PARSVNATH	EQ	21-Jun-2024	13.98	13.75	13.79	13.14	13.34	13.29	13.42	1158736	155.48	1736	803839	69.37
PARTYCRUS	SM	21-Jun-2024	124.80	126.50	126.50	120.10	123.50	123.50	123.63	16000	19.78	14	15000	93.75
PASHUPATI	SM	21-Jun-2024	407.65	428.00	428.00	428.00	428.00	428.00	428.00	1600	6.85	2	1600	100.00
PASUPTAC	EQ	21-Jun-2024	38.76	38.90	39.20	37.72	38.23	38.06	38.32	115577	44.29	1533	67999	58.83
PATANJALI	EQ	21-Jun-2024	1468.70	1468.00	1472.00	1458.05	1467.00	1466.30	1466.70	251287	3685.62	10951	166790	66.37
PATELENG	EQ	21-Jun-2024	70.37	71.15	71.51	68.61	69.74	69.44	69.88	11247988	7860.01	45872	5334925	47.43
PATINTLOG	EQ	21-Jun-2024	23.63	23.85	23.98	23.01	23.05	23.12	23.35	432973	101.08	1695	293588	67.81
PATTECH	ST	21-Jun-2024	106.50	106.00	107.50	105.90	107.50	107.50	106.36	45000	47.86	27	45000	100.00
PAVNAIND	EQ	21-Jun-2024	528.50	534.85	538.30	526.20	530.00	527.35	531.74	2856	15.19	366	1728	60.50
PAYTM	EQ	21-Jun-2024	411.50	411.50	414.70	402.50	412.10	411.15	408.87	2535336	10366.13	41854	1221119	48.16
PCBL	EQ	21-Jun-2024	260.20	261.45	269.99	256.05	265.00	266.20	264.50	4800825	12698.35	53514	2131696	44.40
PCJEWELLER	EQ	21-Jun-2024	54.72	54.75	55.35	54.00	54.30	54.20	54.52	1257554	685.64	4506	693562	55.15
PDMJEPAPER	EQ	21-Jun-2024	102.31	103.00	109.90	101.00	108.11	109.03	107.04	2905071	3109.54	23132	918693	31.62
PDSL	EQ	21-Jun-2024	547.30	554.90	566.00	536.60	541.40	539.30	548.69	92468	507.36	5561	40205	43.48
PEARLPOLY	BE	21-Jun-2024	33.36	34.44	34.45	32.60	33.00	33.00	33.17	20157	6.69	78	-	-
PEL	EQ	21-Jun-2024	907.85	908.50	912.00	880.60	884.05	886.90	895.53	926617	8298.16	26331	382172	41.24
PENIND	EQ	21-Jun-2024	181.39	182.17	182.68	173.00	174.39	174.63	176.82	860209	1521.01	8872	428968	49.87
PENINLAND	EQ	21-Jun-2024	68.58	70.86	74.80	67.02	73.00	73.35	71.74	9307984	6677.63	46516	3286455	35.31
PERFECT	SM	21-Jun-2024	36.15	36.95	36.95	34.35	35.05	35.05	35.41	171000	60.55	46	99000	57.89
PERSISTENT	EQ	21-Jun-2024	3898.35	3950.00	4102.30	3926.65	3940.00	3944.45	4012.96	1287631	51672.16	98933	482137	37.44
PETRONET	EQ	21-Jun-2024	314.20	314.95	323.20	313.60	320.00	320.25	320.15	7588747	24295.43	53902	4078669	53.75
PFC	EQ	21-Jun-2024	481.35	487.00	493.35	481.00	481.50	482.30	486.51	14067512	68440.08	122680	4971904	35.34
PFIZER	EQ	21-Jun-2024	4786.50	4795.85	4869.95	4563.65	4609.00	4612.05	4620.10	279258	12902.01	28707	162553	58.21
PFOCUS	EQ	21-Jun-2024	100.01	100.40	109.90	100.40	106.00	105.23	106.39	602142	640.63	12176	253747	42.14
PFS	EQ	21-Jun-2024	47.95	48.15	48.30	46.25	46.65	46.67	47.08	3411579	1606.07	18925	1567883	45.96
PGEL	EQ	21-Jun-2024	3250.55	3244.00	3281.60	3170.00	3198.00	3206.50	3215.51	146384	4706.99	17745	63443	43.34
PGHH	EQ	21-Jun-2024	16232.15	16300.05	16590.00	16062.05	16215.00	16221.40	16281.54	6138	999.36	3464	3228	52.59
PGHL	EQ	21-Jun-2024	4997.25	5054.00	5108.45	4985.05	4990.00	5042.65	5034.55	23488	1182.51	5483	16555	70.48
PGIL	EQ	21-Jun-2024	628.10	630.00	649.00	630.00	640.00	638.55	637.42	16136	102.85	2317	7445	46.14
PGINVIT	IV	21-Jun-2024	95.97	96.18	96.18	95.76	95.90	95.88	95.93	1021774	980.21	5942	910709	89.13
PHANTOMFX	SM	21-Jun-2024	399.25	407.70	407.70	392.05	399.85	398.20	398.47	43200	172.14	138	29100	67.36
PHARMABEES	EQ	21-Jun-2024	19.89	20.20	20.20	19.61	19.98	19.88	19.99	4287352	856.85	8914	3701177	86.33
PHOENIXLTD	EQ	21-Jun-2024	3671.65	3650.00	3700.00	3530.00	3580.00	3597.90	3590.17	406481	14593.38	33893	233169	57.36
PIDILITIND	EQ	21-Jun-2024	3132.45	3150.00	3153.45	3114.05	3130.40	3144.45	3141.97	414300	13017.18	32705	286590	69.17
PIGL	BE	21-Jun-2024	82.14	80.49	80.49	80.49	80.49	80.49	80.49	6473	5.21	38	-	-
PIIND	EQ	21-Jun-2024	3774.95	3800.75	3805.90	3725.00	3736.10	3753.70	3756.96	548454	20605.18	35008	365276	66.60
PILANIINVS	EQ	21-Jun-2024	3902.70	4000.00	4140.00	3960.95	3986.15	4003.40	4055.31	23551	955.07	4956	11297	47.97
PILITA	EQ	21-Jun-2024	12.10	12.29	12.29	12.00	12.08	12.12	12.11	208103	25.20	808	141972	68.22
PIONEEREMB	EQ	21-Jun-2024	49.82	50.00	50.83	48.21	48.50	49.34	49.18	35622	17.52	546	22865	64.19
PITTIENG	EQ	21-Jun-2024	1019.35	1019.05	1025.00	1005.80	1019.00	1019.80	1016.89	59068	600.66	6478	31280	52.96
PIXTRANS	EQ	21-Jun-2024	1302.95	1308.35	1336.95	1300.00	1319.50	1322.30	1324.18	29613	392.13	3035	18129	61.22
PKTEA	EQ	21-Jun-2024	344.50	348.50	413.40	340.05	413.40	413.40	404.16	10989	44.41	350	4571	41.60
PLADAINFO	SM	21-Jun-2024	30.60	31.80	31.90	31.80	31.90	31.90	31.85	6000	1.91	2	6000	100.00
PLASTIBLEN	EQ	21-Jun-2024	272.10	272.00	274.80	268.00	272.00	274.10	271.55	15517	42.14	1302	8294	53.45
PLATIND	EQ	21-Jun-2024	210.25	210.75	214.00	209.00	211.00	210.47	210.88	268452	566.12	8487	137938	51.38
PLAZACABLE	EQ	21-Jun-2024	90.03	91.00	91.60	88.00	89.30	89.27	89.71	114341	102.58	2343	67103	58.69
PNB	EQ	21-Jun-2024	128.49	127.46	127.80	125.50	125.74	125.80	126.50	24071503	30451.22	108819	9495019	39.45
PNBGILTS	EQ	21-Jun-2024	113.18	114.90	118.00	114.41	117.10	116.76	116.29	2768897	3220.00	19231	1097155	39.62
PNBHOUSING	EQ	21-Jun-2024	791.80	794.00	805.00	779.20	782.65	783.50	790.33	2316684	18309.37	55909	974479	42.06
PNC	EQ	21-Jun-2024	67.85	68.20	73.39	66.20	67.00	67.01	69.76	463134	323.06	4467	167506	36.17
PNCINFRA	EQ	21-Jun-2024	464.35	464.35	481.60	464.35	468.00	469.95	473.29	1384234	6551.38	44988	500444	36.15
POCL	EQ	21-Jun-2024	686.55	696.85	817.70	696.65	773.00	771.40	777.53	1085146	8437.29	49262	234969	21.65
PODDARHOUS	BZ	21-Jun-2024	90.44	90.92	91.98	89.25	90.99	90.91	90.56	2295	2.08	14	-	-
PODDARMENT	EQ	21-Jun-2024	459.20	458.80	464.45	435.30	448.60	445.75	447.61	45347	202.98	4859	19486	42.97
POKARNA	EQ	21-Jun-2024	735.80	737.00	747.75	716.60	732.60	730.65	731.79	414219	3031.23	22008	188667	45.55
POLICYBZR	EQ	21-Jun-2024	1355.00	1360.00	1366.30	1322.00	1330.50	1335.20	1336.25	1187004	15861.29	66759	860101	72.46
POLYCAB	EQ	21-Jun-2024	6956.45	7010.00	7215.00	6947.15	7095.00	7091.55	7117.57	776401	55260.90	70481	209734	27.01
POLYMED	EQ	21-Jun-2024	2001.20	2001.00	2089.90	1950.00	2061.00	2067.80	1957.77	2576786	50447.54	24290	2356534	91.45
POLYPLEX	EQ	21-Jun-2024	963.45	980.00	1014.40	966.40	999.05	995.95	992.15	1222110	12125.13	64024	572306	46.83
POLYSIL	SM	21-Jun-2024	35.25	34.70	34.70	34.00	34.70	34.70	34.54	12000	4.15	6	8000	66.67
PONNIERODE	EQ	21-Jun-2024	495.10	499.95	509.00	486.50	488.00	491.05	498.69	139443	695.38	6504	76459	54.83
POONAWALLA	EQ	21-Jun-2024	422.40	424.00	428.05	417.50	421.25	421.15	421.24	1848212	7785.33	33269	1076237	58.23
POWERGRID	EQ	21-Jun-2024	324.55	326.70	329.60	323.00	324.90	325.95	326.50	17209541	56188.95	158874	7278774	42.29
POWERINDIA	EQ	21-Jun-2024	10973.25	11110.50	11225.05	10927.25	11140.00	11109.15	11064.38	53743	5946.33	13439	28941	53.85
POWERMECH	EQ	21-Jun-2024	5091.25	5092.00	5092.00	4972.65	5003.35	4987.25	5026.85	26304	1322.26	6108	12868	48.92
PPAP	EQ	21-Jun-2024	203.65	205.80	208.28	202.82	206.00	205.67	206.37	15908	32.83	567	9864	62.01
PPL	EQ	21-Jun-2024	448.20	448.35	454.00	443.95	452.75	452.10	450.85	85369	384.89	6796	44835	52.52
PPLPHARMA	EQ	21-Jun-2024	155.26	155.29	158.10	153.40	156.00	156.60	156.21	7686534	12006.78	76607	3951723	51.41
PRAENG	EQ	21-Jun-2024	34.30	34.60	36.00	34.00	34.51	34.70	35.07	299771	105.13	1732	189978	63.37
PRAJIND	EQ	21-Jun-2024	694.85	700.00	708.80	681.50	687.00	688.60	697.70	1208608	8432.40	19283	871558	72.11
PRAKASH	EQ	21-Jun-2024	193.55	196.00	196.66	186.21	188.50	188.98	190.38	1028577	1958.17	22093	517145	50.28
PRAKASHSTL	BE	21-Jun-2024	8.85	8.85	8.85	8.80	8.80	8.80	8.82	220981	19.49	489	-	-
PRAMARA	SM	21-Jun-2024	158.25	161.00	166.15	160.00	166.15	166.15	165.05	34000	56.12	17	24000	70.59
PRATHAM	SM	21-Jun-2024	401.75	421.80	421.80	410.00	421.80	421.80	421.32	288000	1213.41	145	185600	64.44
PRAXIS	BE	21-Jun-2024	15.89	15.89	16.00	15.86	15.86	15.86	15.89	26385	4.19	29	-	-
PRECAM	EQ	21-Jun-2024	201.37	201.37	203.90	198.95	199.50	199.84	201.06	103355	207.81	3876	57916	56.04
PRECISION	SM	21-Jun-2024	54.15	55.50	56.55	52.50	52.95	52.75	54.63	88000	48.07	34	60000	68.18
PRECOT	EQ	21-Jun-2024	475.60	494.00	494.55	472.75	478.80	486.10	482.32	8409	40.56	582	3926	46.69
PRECWIRE	EQ	21-Jun-2024	151.29	152.51	162.95	151.00	159.00	158.16	158.68	5625416	8926.54	69900	1796419	31.93
PREMEXPLN	EQ	21-Jun-2024	4130.90	843.00	908.80	795.70	885.00	891.35	871.01	2071297	18041.25	56901	800532	38.65
PREMIER	BE	21-Jun-2024	3.86	4.05	4.05	3.71	3.80	3.80	3.87	24172	0.94	84	-	-
PREMIERPOL	EQ	21-Jun-2024	223.67	224.45	227.31	218.36	220.00	219.67	221.16	49423	109.30	1809	25617	51.83
PRESSTONIC	SM	21-Jun-2024	107.05	108.00	108.30	104.50	106.05	107.10	106.63	16800	17.91	20	13600	80.95
PRESTIGE	EQ	21-Jun-2024	2013.80	1985.00	2038.75	1975.00	1995.00	1983.20	1983.40	2424858	48094.59	79461	1820902	75.09
PRICOLLTD	EQ	21-Jun-2024	490.15	490.15	505.45	490.15	495.90	496.45	498.66	490749	2447.16	23490	227397	46.34
PRIMESECU	EQ	21-Jun-2024	201.06	201.90	211.00	201.50	207.25	208.26	206.16	57352	118.24	1943	38151	66.52
PRINCEPIPE	EQ	21-Jun-2024	679.10	686.00	697.30	685.95	692.00	692.15	692.70	184198	1275.93	10280	84145	45.68
PRITI	EQ	21-Jun-2024	144.90	147.90	147.90	144.00	146.50	145.56	145.41	29117	42.34	1303	17389	59.72
PRITIKA	SM	21-Jun-2024	55.85	58.60	58.60	58.60	58.60	58.60	58.60	22000	12.89	11	22000	100.00
PRITIKAUTO	EQ	21-Jun-2024	29.22	29.22	30.00	28.50	29.25	28.80	29.25	327728	95.86	1769	236945	72.30
PRIVISCL	EQ	21-Jun-2024	1346.05	1365.90	1378.40	1333.00	1352.00	1354.45	1359.13	80771	1097.79	7941	40170	49.73
PRLIND	SM	21-Jun-2024	128.45	127.00	134.85	126.35	127.50	128.05	130.92	348000	455.59	159	170000	48.85
PROLIFE	SM	21-Jun-2024	209.25	199.00	200.30	198.80	200.30	200.30	199.44	2500	4.99	5	2500	100.00
PROPEQUITY	SM	21-Jun-2024	295.00	295.50	295.50	295.00	295.00	295.00	295.07	8400	24.79	10	8400	100.00
PROV	SM	21-Jun-2024	1007.60	1007.60	1040.00	1007.60	1035.00	1035.00	1032.13	1920	19.82	12	1920	100.00
PROZONER	EQ	21-Jun-2024	33.14	33.00	33.36	32.00	32.30	32.29	32.52	548683	178.43	3627	224055	40.84
PRSMJOHNSN	EQ	21-Jun-2024	172.46	175.00	175.00	169.10	170.05	170.75	171.43	367688	630.32	9758	115433	31.39
PRUDENT	EQ	21-Jun-2024	1833.70	1833.75	1853.00	1792.35	1814.05	1807.55	1813.16	20761	376.43	5766	10618	51.14
PRUDMOULI	BE	21-Jun-2024	24.76	24.76	25.64	23.55	23.55	23.81	24.40	11453	2.79	52	-	-
PSB	EQ	21-Jun-2024	61.62	61.83	61.89	60.60	61.20	61.09	61.10	1467440	896.64	9261	545513	37.17
PSPPROJECT	EQ	21-Jun-2024	659.25	662.05	666.45	643.15	647.90	646.70	658.59	185104	1219.07	7258	141080	76.22
PSUBANK	EQ	21-Jun-2024	747.22	747.22	749.99	736.15	743.90	741.65	741.47	14828	109.95	1286	8081	54.50
PSUBANKADD	EQ	21-Jun-2024	74.84	75.67	75.67	73.75	75.00	74.19	74.28	25998	19.31	388	22077	84.92
PSUBNKBEES	EQ	21-Jun-2024	83.16	83.16	83.77	82.06	82.68	82.52	82.66	2088573	1726.47	15477	1130017	54.10
PSUBNKIETF	EQ	21-Jun-2024	75.28	75.27	75.99	74.20	75.07	74.74	74.85	214622	160.65	2675	119651	55.75
PTC	EQ	21-Jun-2024	206.32	206.80	207.85	204.50	204.97	205.41	206.06	1105156	2277.28	11715	602787	54.54
PTCIL	EQ	21-Jun-2024	13603.15	13677.95	13743.25	12960.00	13401.00	13504.20	13346.81	8866	1183.33	3502	4757	53.65
PTL	EQ	21-Jun-2024	44.51	44.36	44.85	43.86	43.90	44.01	44.15	141504	62.47	1457	105031	74.22
PULZ	SM	21-Jun-2024	98.15	102.70	102.70	97.50	98.00	98.00	100.06	19000	19.01	15	11000	57.89
PUNJABCHEM	EQ	21-Jun-2024	1370.00	1370.00	1445.00	1359.10	1410.00	1412.90	1405.59	88146	1238.97	11016	32428	36.79
PURVA	BE	21-Jun-2024	417.30	429.95	438.15	428.80	438.15	438.15	437.33	133030	581.78	1352	-	-
PURVFLEXI	SM	21-Jun-2024	176.00	179.95	180.00	179.95	180.00	180.00	179.98	3200	5.76	2	3200	100.00
PVP	EQ	21-Jun-2024	27.14	27.14	27.44	26.72	26.90	26.81	26.96	318919	85.97	1441	267558	83.90
PVRINOX	EQ	21-Jun-2024	1383.75	1384.05	1455.00	1382.95	1431.05	1436.85	1434.65	1907822	27370.58	67396	637902	33.44
PVSL	EQ	21-Jun-2024	262.95	261.00	264.00	257.37	261.99	260.93	261.07	181063	472.71	10162	104281	57.59
PVTBANIETF	EQ	21-Jun-2024	25.84	25.88	26.05	25.61	25.78	25.78	25.76	1460811	376.28	6654	861293	58.96
PVTBANKADD	EQ	21-Jun-2024	25.96	25.95	26.49	25.58	25.81	26.00	25.96	7827491	2031.98	1021	7769071	99.25
PYRAMID	EQ	21-Jun-2024	167.73	167.00	169.00	165.00	168.36	168.26	167.01	60939	101.78	3123	33970	55.74
QFIL	SM	21-Jun-2024	123.00	117.25	124.00	117.25	124.00	124.00	120.63	2000	2.41	2	1000	50.00
QGOLDHALF	EQ	21-Jun-2024	60.78	61.49	61.49	60.91	61.34	61.23	61.23	33142	20.29	225	22294	67.27
QMSMEDI	SM	21-Jun-2024	106.50	104.55	105.00	104.00	105.00	104.50	104.32	8000	8.35	7	6000	75.00
QNIFTY	EQ	21-Jun-2024	2536.00	2538.01	2538.01	2518.00	2526.00	2528.79	2529.48	64	1.62	36	27	42.19
QUADPRO	SM	21-Jun-2024	5.25	5.45	5.50	5.45	5.50	5.50	5.48	36000	1.97	3	24000	66.67
QUAL30IETF	EQ	21-Jun-2024	20.83	21.03	21.08	20.65	20.82	20.71	20.79	487730	101.40	279	396079	81.21
QUESS	EQ	21-Jun-2024	602.90	602.90	609.20	598.05	602.00	603.15	602.73	107980	650.83	6733	59387	55.00
QUESTLAB	SM	21-Jun-2024	168.05	168.00	173.70	153.20	161.00	158.65	160.82	276000	443.87	155	196800	71.30
QUICKHEAL	EQ	21-Jun-2024	543.40	542.00	554.00	525.05	533.00	531.80	538.13	147757	795.12	9518	58102	39.32
QUICKTOUCH	SM	21-Jun-2024	123.00	125.00	127.70	123.55	125.00	125.10	125.31	13500	16.92	27	11500	85.19
RACE	EQ	21-Jun-2024	421.10	422.00	433.00	419.60	433.00	429.80	426.86	55222	235.72	2852	38375	69.49
RADAAN	BE	21-Jun-2024	1.96	2.00	2.02	1.86	1.87	1.87	1.90	82923	1.58	36	-	-
RADHIKAJWE	EQ	21-Jun-2024	60.03	60.10	62.89	59.62	61.25	61.39	61.29	710816	435.63	9250	287449	40.44
RADIANTCMS	EQ	21-Jun-2024	81.60	81.65	82.18	80.49	81.21	81.26	81.24	103311	83.93	3154	46097	44.62
RADICO	EQ	21-Jun-2024	1786.45	1786.45	1820.95	1760.00	1786.85	1782.10	1796.46	329340	5916.48	24289	153120	46.49
RADIOCITY	EQ	21-Jun-2024	16.23	16.45	16.82	16.20	16.49	16.48	16.50	594230	98.07	2303	282676	47.57
RADIOCITY	P1	21-Jun-2024	103.85	103.00	103.00	102.00	102.00	102.00	102.28	1935	1.98	13	1935	100.00
RADIOWALLA	SM	21-Jun-2024	126.25	126.25	130.00	120.05	129.50	129.50	125.29	33600	42.10	21	25600	76.19
RAILTEL	EQ	21-Jun-2024	434.45	436.65	490.00	436.25	475.70	476.00	475.08	51795972	246074.29	456624	10468754	20.21
RAIN	EQ	21-Jun-2024	173.15	174.20	175.15	168.30	168.70	169.21	171.36	2655390	4550.23	27200	1145948	43.16
RAINBOW	EQ	21-Jun-2024	1294.25	1310.60	1310.60	1281.10	1294.20	1300.35	1295.47	107572	1393.56	13681	52939	49.21
RAJESHEXPO	EQ	21-Jun-2024	289.80	292.00	298.25	286.20	286.90	288.70	292.89	888066	2601.07	20443	414942	46.72
RAJMET	BE	21-Jun-2024	10.75	10.85	10.90	10.70	10.85	10.78	10.77	570494	61.42	2859	-	-
RAJRATAN	EQ	21-Jun-2024	576.30	580.00	593.00	578.70	588.00	587.05	587.79	125884	739.94	15223	72583	57.66
RAJRILTD	BE	21-Jun-2024	21.27	21.27	21.69	20.84	20.90	20.87	20.94	57674	12.08	240	-	-
RAJSREESUG	EQ	21-Jun-2024	80.46	80.60	83.80	79.51	80.70	80.95	81.85	261732	214.22	2310	107260	40.98
RAJTV	BE	21-Jun-2024	114.75	112.45	112.50	112.45	112.45	112.45	112.45	857	0.96	14	-	-
RALLIS	EQ	21-Jun-2024	339.45	342.80	344.75	329.45	333.00	333.20	338.23	1628151	5506.97	37388	622549	38.24
RAMANEWS	EQ	21-Jun-2024	19.09	19.30	19.53	19.05	19.45	19.46	19.33	77355	14.95	384	57451	74.27
RAMAPHO	EQ	21-Jun-2024	211.20	211.20	214.01	191.01	194.00	193.97	201.99	111955	226.14	3259	57247	51.13
RAMASTEEL	EQ	21-Jun-2024	11.93	11.99	12.08	11.84	11.90	11.91	11.95	6309495	754.06	10387	3320995	52.63
RAMCOCEM	EQ	21-Jun-2024	867.90	868.05	874.15	841.00	846.10	845.50	852.08	710220	6051.67	27394	279343	39.33
RAMCOIND	EQ	21-Jun-2024	245.92	247.45	250.39	242.00	248.00	245.81	247.00	63236	156.19	4340	32845	51.94
RAMCOSYS	BE	21-Jun-2024	332.15	338.00	344.00	329.00	337.95	337.50	337.55	33689	113.72	574	-	-
RAMKY	EQ	21-Jun-2024	594.90	588.05	624.25	588.05	610.00	611.35	609.28	570372	3475.16	28129	224052	39.28
RAMRAT	EQ	21-Jun-2024	383.90	384.40	394.00	375.00	376.05	376.25	381.60	42685	162.89	4148	15923	37.30
RANASUG	EQ	21-Jun-2024	26.51	26.61	27.17	26.11	26.44	26.51	26.64	2712396	722.66	8791	836010	30.82
RANEENGINE	EQ	21-Jun-2024	417.55	421.50	425.05	410.75	416.00	415.50	417.35	9035	37.71	535	5168	57.20
RANEHOLDIN	EQ	21-Jun-2024	1267.55	1268.85	1280.00	1249.95	1255.00	1258.05	1265.70	8816	111.58	1694	5001	56.73
RATEGAIN	EQ	21-Jun-2024	776.30	785.00	805.40	770.00	773.05	772.65	788.02	670298	5282.07	33497	250559	37.38
RATNAMANI	EQ	21-Jun-2024	3511.30	3529.90	3580.00	3483.65	3529.00	3537.55	3550.07	48576	1724.48	13645	26626	54.81
RATNAVEER	EQ	21-Jun-2024	143.09	146.75	149.40	140.00	141.20	141.77	145.06	2331591	3382.32	26097	1112842	47.73
RAYMOND	EQ	21-Jun-2024	2405.80	2410.00	2695.00	2406.25	2521.50	2527.90	2583.07	1816399	46918.88	126076	251009	13.82
RBA	EQ	21-Jun-2024	106.46	107.30	109.00	106.51	107.65	107.54	107.69	1562778	1682.93	11281	726997	46.52
RBL	EQ	21-Jun-2024	956.25	956.25	963.15	951.40	959.50	959.95	956.81	16798	160.73	2517	8656	51.53
RBLBANK	EQ	21-Jun-2024	267.09	267.09	268.39	262.90	263.80	263.62	265.06	3927443	10409.97	33298	1184532	30.16
RBMINFRA	SM	21-Jun-2024	592.25	604.80	604.80	575.05	580.00	578.35	593.36	19800	117.49	82	16200	81.82
RBS	SM	21-Jun-2024	103.80	104.00	104.00	100.50	100.50	101.10	101.99	88000	89.75	52	76800	87.27
RBZJEWEL	BE	21-Jun-2024	129.27	130.90	135.73	130.00	135.73	135.73	135.21	102318	138.35	571	-	-
RCDL	SM	21-Jun-2024	41.15	41.00	41.00	38.20	38.30	38.20	39.16	66000	25.84	22	60000	90.91
RCF	EQ	21-Jun-2024	222.26	223.90	227.70	206.33	207.25	207.79	213.02	56852352	121104.57	247731	10519467	18.50
RECLTD	EQ	21-Jun-2024	506.70	509.50	522.30	505.15	510.25	510.50	514.58	15471249	79611.89	159996	5829349	37.68
REDINGTON	EQ	21-Jun-2024	216.35	217.64	218.06	214.50	215.50	216.52	216.52	1430189	3096.63	35178	805499	56.32
REDTAPE	EQ	21-Jun-2024	787.60	787.60	810.05	785.05	787.50	791.00	797.25	135060	1076.77	8871	64855	48.02
REFEX	EQ	21-Jun-2024	160.05	160.89	164.00	157.50	161.00	160.04	160.09	711142	1138.44	14721	291966	41.06
REFRACTORY	SM	21-Jun-2024	234.50	231.95	246.00	222.80	238.50	243.75	229.87	432000	993.05	85	292000	67.59
REGENCERAM	BE	21-Jun-2024	40.60	41.41	41.41	40.85	41.40	41.40	41.31	8774	3.62	28	-	-
RELAXO	EQ	21-Jun-2024	836.80	837.00	844.95	826.65	831.90	830.05	832.40	115483	961.28	11514	79877	69.17
RELCHEMQ	EQ	21-Jun-2024	224.11	226.50	256.49	225.00	230.00	231.16	242.57	281018	681.65	7769	120685	42.95
RELIANCE	EQ	21-Jun-2024	2947.40	2947.25	2949.40	2881.15	2912.00	2908.40	2909.13	15585180	453393.58	338377	8287080	53.17
RELIGARE	EQ	21-Jun-2024	233.41	237.00	240.35	236.15	237.49	237.07	238.30	3404342	8112.60	26316	2192195	64.39
RELINFRA	EQ	21-Jun-2024	213.25	211.21	218.90	209.98	215.61	214.80	214.22	8797504	18845.93	79221	4272970	48.57
REMSONSIND	EQ	21-Jun-2024	1016.60	1043.00	1043.00	1005.95	1030.00	1025.00	1021.84	12551	128.25	1632	7527	59.97
REMUS	SM	21-Jun-2024	1957.25	1921.00	1921.00	1840.00	1870.00	1873.55	1885.93	14300	269.69	136	8800	61.54
RENUKA	EQ	21-Jun-2024	51.61	51.72	53.35	50.92	51.45	51.63	52.13	62379953	32519.94	125392	13150957	21.08
REPCOHOME	EQ	21-Jun-2024	526.70	527.15	533.00	513.00	515.00	515.05	520.01	143279	745.07	8919	78413	54.73
REPL	EQ	21-Jun-2024	185.18	186.19	187.28	182.40	183.00	182.89	183.97	13362	24.58	606	9250	69.23
REPRO	EQ	21-Jun-2024	682.95	684.30	699.80	661.20	667.60	667.20	682.08	21123	144.08	3076	12178	57.65
RESPONIND	EQ	21-Jun-2024	315.80	314.00	320.80	312.80	315.00	314.75	316.87	276985	877.68	5645	26144	9.44
REXPIPES	SM	21-Jun-2024	72.00	71.90	71.90	71.90	71.90	71.90	71.90	2000	1.44	1	2000	100.00
RGL	EQ	21-Jun-2024	104.61	104.90	105.84	102.20	105.00	104.56	103.82	146384	151.98	3634	80950	55.30
RHFL	BE	21-Jun-2024	3.96	3.88	3.88	3.88	3.88	3.88	3.88	748807	29.05	1457	-	-
RHIM	EQ	21-Jun-2024	659.70	663.95	676.60	657.50	671.00	673.70	669.74	192750	1290.93	12645	111714	57.96
RHL	EQ	21-Jun-2024	194.05	214.94	214.94	196.43	206.90	206.70	205.97	64846	133.56	1672	39456	60.85
RICHA	SM	21-Jun-2024	64.00	64.00	64.00	64.00	64.00	64.00	64.00	5000	3.20	5	5000	100.00
RICOAUTO	EQ	21-Jun-2024	143.56	144.15	148.00	140.95	144.40	144.69	145.14	2605458	3781.51	28125	840737	32.27
RIIL	EQ	21-Jun-2024	1337.95	1342.00	1354.70	1325.00	1327.00	1330.80	1338.34	181624	2430.75	10205	49542	27.28
RILINFRA	SM	21-Jun-2024	53.45	58.75	58.75	48.35	49.15	49.55	53.32	917500	489.24	3015	520700	56.75
RISHABH	EQ	21-Jun-2024	434.55	434.60	443.00	431.55	436.90	436.15	436.88	62616	273.56	4684	29718	47.46
RITCO	EQ	21-Jun-2024	268.89	275.00	276.00	268.00	273.80	272.30	272.93	134675	367.56	4664	78711	58.45
RITES	EQ	21-Jun-2024	700.40	695.00	734.00	695.00	706.80	708.80	721.20	4321067	31163.68	95777	1110970	25.71
RITEZONE	SM	21-Jun-2024	42.55	42.60	43.50	42.60	43.50	43.50	43.32	8000	3.47	5	8000	100.00
RKDL	EQ	21-Jun-2024	30.01	30.96	31.51	30.73	31.51	31.51	31.35	101869	31.94	625	73360	72.01
RKEC	EQ	21-Jun-2024	108.35	108.98	111.50	102.36	105.90	106.43	106.36	225192	239.51	2692	124112	55.11
RKFORGE	EQ	21-Jun-2024	871.95	871.20	930.00	860.80	895.00	899.10	896.53	3511868	31485.09	101972	949491	27.04
RKSWAMY	EQ	21-Jun-2024	270.30	270.90	272.20	268.00	269.00	269.00	270.12	87968	237.62	5180	50854	57.81
RMDRIP	SM	21-Jun-2024	152.45	152.00	152.00	144.00	149.90	149.85	146.51	13000	19.05	13	11000	84.62
RML	EQ	21-Jun-2024	886.25	887.45	895.45	859.95	868.00	867.20	874.09	19941	174.30	2994	9313	46.70
ROCKINGDCE	SM	21-Jun-2024	604.70	605.00	622.90	593.00	595.00	593.40	602.73	33000	198.90	60	19500	59.09
ROHLTD	EQ	21-Jun-2024	369.00	370.70	372.50	366.60	367.30	368.20	368.45	34910	128.62	2284	18409	52.73
ROLEXRINGS	EQ	21-Jun-2024	2472.55	2472.70	2537.15	2458.30	2506.00	2510.35	2510.79	17127	430.02	4416	10664	62.26
ROLLT	BE	21-Jun-2024	4.77	4.67	4.67	4.67	4.67	4.67	4.67	585734	27.35	214	-	-
ROLTA	BZ	21-Jun-2024	4.60	4.75	4.83	4.64	4.83	4.83	4.83	234082	11.29	314	-	-
ROML	BE	21-Jun-2024	53.25	53.95	54.99	52.65	53.80	53.37	53.93	3525	1.90	147	-	-
ROSSARI	EQ	21-Jun-2024	812.05	820.00	836.65	815.00	824.00	823.60	825.30	487080	4019.89	28333	203762	41.83
ROSSELLIND	EQ	21-Jun-2024	480.90	480.50	484.40	467.90	472.00	470.50	473.34	45819	216.88	4567	21624	47.19
ROTO	EQ	21-Jun-2024	498.95	503.85	524.50	499.90	511.25	512.15	511.65	487695	2495.27	29551	199632	40.93
ROUTE	EQ	21-Jun-2024	1517.15	1512.85	1549.00	1512.85	1530.15	1529.80	1533.89	74044	1135.75	8881	38995	52.66
ROXHITECH	SM	21-Jun-2024	137.50	138.00	141.00	132.05	136.95	136.70	137.33	99200	136.23	61	62400	62.90
RPGLIFE	EQ	21-Jun-2024	1555.05	1555.45	1574.60	1551.00	1572.00	1566.25	1561.36	16698	260.72	1918	13326	79.81
RPOWER	EQ	21-Jun-2024	30.64	30.78	31.16	29.75	29.88	29.87	30.29	37995144	11508.61	64532	20192848	53.15
RPPINFRA	BE	21-Jun-2024	127.72	128.50	132.90	128.50	130.25	129.83	130.07	78679	102.34	528	-	-
RPPL	EQ	21-Jun-2024	74.68	74.64	75.90	70.00	70.00	73.22	74.61	44572	33.25	598	20702	46.45
RPSGVENT	EQ	21-Jun-2024	691.75	697.95	727.20	693.25	709.35	710.40	711.72	148117	1054.18	10428	90071	60.81
RPTECH	EQ	21-Jun-2024	332.55	332.55	337.05	328.90	332.40	332.15	332.90	123601	411.47	5838	48103	38.92
RRKABEL	EQ	21-Jun-2024	1750.70	1752.30	1759.95	1725.30	1753.00	1752.05	1746.37	103037	1799.41	8389	49810	48.34
RSSOFTWARE	BE	21-Jun-2024	209.83	220.32	220.32	220.32	220.32	220.32	220.32	16452	36.25	114	-	-
RSWM	EQ	21-Jun-2024	189.17	190.10	200.90	189.87	198.00	198.71	196.32	488962	959.91	14374	251621	51.46
RSYSTEMS	EQ	21-Jun-2024	482.70	492.00	524.00	492.00	506.40	505.55	509.77	384315	1959.12	16317	166148	43.23
RTNINDIA	EQ	21-Jun-2024	81.83	82.20	83.37	80.16	81.15	80.57	81.65	4675683	3817.66	25156	1609573	34.42
RTNPOWER	BE	21-Jun-2024	18.30	18.02	18.49	18.00	18.20	18.19	18.17	25528829	4639.01	75725	-	-
RUBYMILLS	EQ	21-Jun-2024	224.60	229.54	236.20	224.00	227.01	227.89	231.31	177612	410.84	7648	59315	33.40
RUCHINFRA	EQ	21-Jun-2024	12.43	12.55	12.68	12.20	12.39	12.34	12.41	108442	13.46	445	67144	61.92
RUCHIRA	EQ	21-Jun-2024	138.48	138.99	139.35	135.28	136.25	136.28	137.16	78284	107.37	2275	41380	52.86
RULKA	SM	21-Jun-2024	480.60	485.00	493.00	460.00	464.05	465.75	474.50	40800	193.60	65	24600	60.29
RUPA	EQ	21-Jun-2024	282.67	285.00	286.67	278.09	279.40	279.23	281.56	403882	1137.18	10205	193884	48.01
RUSHIL	EQ	21-Jun-2024	337.00	337.55	340.20	330.05	332.60	331.70	334.23	76083	254.30	4135	45976	60.43
RUSTOMJEE	EQ	21-Jun-2024	699.40	699.60	700.00	688.85	694.30	691.35	694.42	10685	74.20	882	5918	55.39
RVHL	EQ	21-Jun-2024	46.66	47.32	47.50	44.00	44.15	44.58	45.52	62132	28.28	662	46429	74.73
RVNL	EQ	21-Jun-2024	387.30	385.60	417.40	384.00	409.90	409.75	406.83	75448395	306948.52	560621	16400134	21.74
S&SPOWER	BE	21-Jun-2024	277.64	276.00	276.00	273.00	273.00	273.00	274.40	1417	3.89	32	-	-
SAAKSHI	SM	21-Jun-2024	207.75	214.50	249.30	214.50	249.30	249.30	244.91	312600	765.59	402	120000	38.39
SABAR	SM	21-Jun-2024	21.30	21.15	21.15	21.00	21.00	21.00	21.08	10000	2.11	2	10000	100.00
SABEVENTS	BE	21-Jun-2024	9.93	10.12	10.12	9.93	10.12	10.12	10.11	3280	0.33	12	-	-
SABTNL	BE	21-Jun-2024	215.30	219.60	219.60	219.60	219.60	219.60	219.60	21	0.05	2	-	-
SADBHAV	BE	21-Jun-2024	29.15	29.20	29.75	28.80	29.33	29.25	29.28	318064	93.14	555	-	-
SADBHIN	EQ	21-Jun-2024	5.87	5.87	6.07	5.85	5.99	5.90	5.93	361970	21.45	1045	267617	73.93
SADHAV	SM	21-Jun-2024	216.55	218.00	219.50	205.00	212.90	212.15	211.54	67200	142.15	54	50400	75.00
SADHNANIQ	EQ	21-Jun-2024	71.80	72.00	74.39	70.70	71.40	71.59	72.60	883005	641.10	8830	327710	37.11
SAFARI	EQ	21-Jun-2024	2059.15	2087.00	2220.00	2052.35	2116.85	2130.50	2156.65	251831	5431.11	27386	55931	22.21
SAGARDEEP	EQ	21-Jun-2024	28.69	28.69	29.40	28.69	28.92	28.72	28.97	15165	4.39	143	11430	75.37
SAGCEM	EQ	21-Jun-2024	253.17	253.03	254.95	248.05	248.61	249.48	251.83	214632	540.51	6251	94111	43.85
SAH	EQ	21-Jun-2024	91.94	91.00	93.40	91.00	92.20	91.96	92.50	25426	23.52	313	6819	26.82
SAHAJ	SM	21-Jun-2024	20.20	20.00	20.75	20.00	20.75	20.75	20.38	8000	1.63	2	8000	100.00
SAHANA	SM	21-Jun-2024	1707.30	1707.30	1733.95	1645.00	1700.05	1722.75	1684.04	12500	210.50	45	9500	76.00
SAHYADRI	EQ	21-Jun-2024	415.45	416.80	435.00	414.75	429.30	428.80	426.97	19237	82.14	1439	12788	66.48
SAIFL	SM	21-Jun-2024	85.30	87.85	87.85	83.75	84.50	85.95	85.48	12000	10.26	15	6400	53.33
SAIL	EQ	21-Jun-2024	154.03	154.60	159.30	153.91	155.20	155.44	156.81	69503068	108985.94	204187	24527323	35.29
SAKAR	EQ	21-Jun-2024	315.75	317.80	320.00	308.00	314.00	313.30	313.99	15675	49.22	1249	9023	57.56
SAKHTISUG	EQ	21-Jun-2024	41.33	41.85	42.79	40.57	41.40	41.23	41.66	1326040	552.47	7944	452153	34.10
SAKSOFT	EQ	21-Jun-2024	294.24	295.50	303.24	291.00	291.10	292.10	295.62	347902	1028.47	15085	118629	34.10
SAKUMA	EQ	21-Jun-2024	36.43	36.70	37.51	36.32	36.34	36.34	36.87	13527327	4987.09	32896	4714373	34.85
SALASAR	EQ	21-Jun-2024	19.78	19.88	19.99	19.53	19.65	19.60	19.73	3527327	695.79	10225	2280429	64.65
SALONA	EQ	21-Jun-2024	306.60	300.00	310.00	300.00	308.50	308.55	306.66	10907	33.45	472	8861	81.24
SALSTEEL	BE	21-Jun-2024	20.78	20.44	21.19	20.44	21.19	21.19	20.79	170404	35.43	153	-	-
SALZERELEC	EQ	21-Jun-2024	902.70	911.00	920.85	866.55	872.00	870.10	886.47	144364	1279.75	10948	68177	47.23
SAMBHAAV	EQ	21-Jun-2024	4.95	5.07	5.07	4.88	4.95	4.94	4.94	65444	3.23	166	61454	93.90
SAMHI	EQ	21-Jun-2024	191.13	192.80	197.20	189.80	190.50	190.68	193.52	851920	1648.62	20193	427451	50.18
SAMPANN	EQ	21-Jun-2024	32.44	32.90	34.06	32.84	34.06	34.05	33.93	551212	187.01	1186	391277	70.98
SANCO	BZ	21-Jun-2024	8.53	8.95	8.95	8.95	8.95	8.95	8.95	20051	1.79	31	-	-
SANDESH	EQ	21-Jun-2024	1408.75	1460.00	1494.00	1436.00	1485.00	1481.15	1470.24	31786	467.33	4110	16307	51.30
SANDHAR	EQ	21-Jun-2024	554.35	555.30	588.20	555.30	564.00	564.45	570.54	172817	985.98	12314	60906	35.24
SANDUMA	EQ	21-Jun-2024	605.90	608.55	615.95	579.00	581.80	581.10	588.21	373749	2198.41	12969	218826	58.55
SANGAMIND	EQ	21-Jun-2024	426.05	429.95	429.95	415.00	415.00	416.45	421.12	29393	123.78	3276	15297	52.04
SANGANI	SM	21-Jun-2024	45.00	45.00	45.00	44.00	44.00	44.50	44.50	6000	2.67	2	6000	100.00
SANGHIIND	EQ	21-Jun-2024	100.46	101.00	101.15	98.00	98.95	98.63	99.08	1021474	1012.03	6484	564463	55.26
SANGHVIMOV	EQ	21-Jun-2024	1071.25	1074.05	1096.60	1062.60	1064.80	1066.20	1076.58	304938	3282.89	19514	169408	55.55
SANGINITA	EQ	21-Jun-2024	18.64	18.95	19.00	18.34	18.37	18.40	18.58	349117	64.86	994	281051	80.50
SANOFI	BE	21-Jun-2024	6921.60	6921.60	7150.00	6780.00	6875.10	6848.20	6915.20	11041	763.51	3307	-	-
SANSERA	EQ	21-Jun-2024	1266.40	1270.00	1281.55	1245.00	1255.05	1256.10	1262.90	291692	3683.77	20836	189942	65.12
SAPPHIRE	EQ	21-Jun-2024	1576.30	1579.20	1610.35	1558.40	1589.90	1590.20	1590.16	159882	2542.37	9525	113610	71.06
SARDAEN	EQ	21-Jun-2024	229.83	232.00	233.34	225.15	227.00	226.35	228.99	352547	807.31	12790	188075	53.35
SAREGAMA	EQ	21-Jun-2024	555.30	557.95	581.40	553.65	555.00	555.85	563.39	721428	4064.47	24521	309726	42.93
SARLAPOLY	EQ	21-Jun-2024	94.16	94.45	94.89	89.00	90.80	90.82	91.52	723060	661.72	8434	299292	41.39
SAROJA	SM	21-Jun-2024	42.55	43.65	43.70	43.65	43.70	43.70	43.68	4800	2.10	3	4800	100.00
SARTELE	SM	21-Jun-2024	239.20	239.00	239.90	230.25	238.00	238.40	235.47	50500	118.91	89	33000	65.35
SARVESHWAR	EQ	21-Jun-2024	8.96	8.96	9.04	8.84	8.90	8.87	8.90	1732401	154.13	4110	1390484	80.26
SASKEN	EQ	21-Jun-2024	1551.70	1571.85	1597.20	1550.00	1571.85	1566.25	1571.06	22496	353.43	3702	10864	48.29
SASTASUNDR	EQ	21-Jun-2024	351.85	351.90	352.15	343.00	345.80	347.00	347.79	37158	129.23	5479	15617	42.03
SATIA	EQ	21-Jun-2024	126.06	127.00	127.88	124.10	125.70	125.93	126.22	585471	738.97	7551	288615	49.30
SATIN	EQ	21-Jun-2024	245.12	245.99	247.63	239.50	241.26	241.72	242.35	191061	463.04	6240	96968	50.75
SATINDLTD	EQ	21-Jun-2024	94.32	95.00	95.85	93.30	94.50	93.73	94.39	386968	365.27	5036	187450	48.44
SAURASHCEM	EQ	21-Jun-2024	133.22	134.01	134.89	127.50	131.39	131.23	130.93	439837	575.87	8152	182108	41.40
SBC	EQ	21-Jun-2024	29.74	29.94	30.60	28.98	29.10	29.11	29.51	3747000	1105.82	9378	1936595	51.68
SBCL	EQ	21-Jun-2024	530.85	532.00	537.75	529.00	530.05	531.00	533.05	56556	301.47	4654	27756	49.08
SBFC	EQ	21-Jun-2024	86.86	87.20	87.27	85.00	85.00	85.22	85.63	1615056	1383.04	18441	1039243	64.35
SBGLP	EQ	21-Jun-2024	127.69	127.70	128.77	125.11	125.35	125.81	126.54	119538	151.26	3161	60846	50.90
SBICARD	EQ	21-Jun-2024	732.50	734.90	735.90	723.95	725.95	725.35	728.23	758059	5520.43	24448	440028	58.05
SBIETFCON	EQ	21-Jun-2024	113.07	114.69	114.70	112.10	112.54	112.58	113.29	8527	9.66	205	6893	80.84
SBIETFIT	EQ	21-Jun-2024	372.72	375.36	381.50	374.00	375.89	374.93	378.02	39461	149.17	772	30788	78.02
SBIETFPB	EQ	21-Jun-2024	260.67	260.66	262.00	258.69	260.80	260.71	260.18	19619	51.05	213	15670	79.87
SBIETFQLTY	EQ	21-Jun-2024	219.43	223.37	223.37	216.70	219.00	218.42	218.97	3803	8.33	145	3519	92.53
SBILIFE	EQ	21-Jun-2024	1455.50	1455.50	1478.55	1445.15	1463.35	1464.15	1467.36	1184387	17379.17	53833	729118	61.56
SBIN	EQ	21-Jun-2024	843.75	844.90	848.05	828.60	834.45	836.30	837.22	18990090	158988.75	305592	6976007	36.73
SCHAEFFLER	EQ	21-Jun-2024	4670.60	4705.15	4820.00	4629.00	4705.00	4717.65	4705.15	290646	13675.33	53450	193200	66.47
SCHAND	EQ	21-Jun-2024	227.80	228.20	231.99	227.51	229.24	230.14	230.05	58088	133.63	3510	32275	55.56
SCHNEIDER	EQ	21-Jun-2024	922.90	930.00	935.95	896.75	901.50	904.05	909.66	184510	1678.42	12256	103142	55.90
SCI	EQ	21-Jun-2024	273.27	274.50	275.35	264.00	265.20	265.15	267.35	4515931	12073.18	47187	1806653	40.01
SCILAL	EQ	21-Jun-2024	79.26	81.00	88.90	80.80	82.00	82.19	84.83	18061911	15321.31	76040	5293278	29.31
SCML	SM	21-Jun-2024	100.40	101.50	103.90	99.35	102.85	102.85	102.17	12000	12.26	6	10000	83.33
SCPL	EQ	21-Jun-2024	575.15	576.10	599.90	567.85	586.20	589.45	585.50	55931	327.48	5424	22231	39.75
SDBL	EQ	21-Jun-2024	113.42	112.21	114.50	111.52	112.16	112.32	112.80	3186344	3594.29	25458	1577179	49.50
SDL24BEES	EQ	21-Jun-2024	122.38	122.29	122.29	121.67	122.00	121.81	122.03	323	0.39	22	240	74.30
SDL26BEES	EQ	21-Jun-2024	121.94	121.94	122.25	121.47	122.25	122.25	121.97	198	0.24	26	193	97.47
SEAMECLTD	EQ	21-Jun-2024	1135.95	1136.25	1146.25	1121.85	1140.00	1136.20	1134.61	48733	552.93	4675	31163	63.95
SECURCRED	EQ	21-Jun-2024	12.50	12.51	12.74	11.87	11.87	11.87	11.96	403458	48.23	909	271433	67.28
SECURKLOUD	BE	21-Jun-2024	38.50	38.50	38.55	37.73	37.73	37.73	38.36	23846	9.15	83	-	-
SEJALLTD	BE	21-Jun-2024	318.55	318.00	325.00	318.00	318.00	318.30	319.28	2222	7.09	30	-	-
SEL	SM	21-Jun-2024	418.10	418.10	421.00	408.00	411.00	411.00	416.21	4400	18.31	11	4400	100.00
SELAN	EQ	21-Jun-2024	720.50	734.00	738.40	702.80	709.70	708.85	711.02	86037	611.74	6783	42429	49.31
SELMC	EQ	21-Jun-2024	64.78	64.78	66.20	63.31	64.50	64.16	64.94	28854	18.74	1692	12463	43.19
SEMAC	BE	21-Jun-2024	608.25	608.05	615.00	607.95	610.05	613.40	611.75	3682	22.52	123	-	-
SENCO	EQ	21-Jun-2024	1047.25	1052.50	1069.40	1030.25	1053.00	1038.85	1052.14	401665	4226.07	25148	178288	44.39
SENSEXADD	EQ	21-Jun-2024	78.15	78.15	78.35	77.20	77.64	77.82	77.91	2048	1.60	89	1683	82.18
SENSEXETF	EQ	21-Jun-2024	78.00	78.20	78.50	77.15	78.04	78.03	78.07	5989	4.68	197	4901	81.83
SENSEXIETF	EQ	21-Jun-2024	869.71	869.70	881.87	862.80	876.89	870.17	869.55	2466	21.44	260	1512	61.31
SEPC	EQ	21-Jun-2024	21.09	21.37	21.43	20.40	20.70	20.63	20.78	12162262	2527.30	9943	8594205	70.66
SEQUENT	EQ	21-Jun-2024	123.78	124.10	124.75	121.20	122.00	121.93	122.85	487687	599.11	9623	241941	49.61
SERVICE	SM	21-Jun-2024	55.00	54.05	54.05	54.00	54.00	54.00	54.00	70000	37.80	28	68000	97.14
SERVOTECH	EQ	21-Jun-2024	85.99	86.45	91.09	85.01	87.90	88.65	88.55	1724028	1526.69	10886	965704	56.01
SESHAPAPER	EQ	21-Jun-2024	345.05	346.80	348.00	342.00	342.00	343.30	344.76	37358	128.80	2922	17494	46.83
SETCO	BE	21-Jun-2024	10.69	10.90	10.90	10.90	10.90	10.90	10.90	48692	5.31	35	-	-
SETF10GILT	EQ	21-Jun-2024	232.76	232.71	232.95	232.60	232.82	232.82	232.85	6806	15.85	41	6636	97.50
SETFGOLD	EQ	21-Jun-2024	62.91	64.80	64.80	63.21	63.31	63.47	63.42	462666	293.41	2271	365846	79.07
SETFNIF50	EQ	21-Jun-2024	248.05	249.44	249.44	246.05	246.78	246.80	247.18	594017	1468.27	5298	343397	57.81
SETFNIFBK	EQ	21-Jun-2024	525.61	526.00	534.50	520.50	524.24	524.21	523.27	76023	397.81	1183	57013	74.99
SETFNN50	EQ	21-Jun-2024	753.42	757.99	759.00	742.50	752.98	749.49	754.16	38774	292.42	1452	29812	76.89
SEYAIND	BE	21-Jun-2024	24.08	24.00	24.00	22.90	23.99	23.47	23.31	5829	1.36	39	-	-
SFL	EQ	21-Jun-2024	956.00	963.00	975.00	941.65	941.65	946.45	953.87	129372	1234.05	12318	53332	41.22
SGBAPR28I	GB	21-Jun-2024	7460.86	7525.00	7525.00	7375.00	7465.00	7465.00	7396.50	201	14.87	43	124	61.69
SGBAUG24	GB	21-Jun-2024	7290.00	7324.00	7340.00	7300.00	7325.00	7315.50	7315.74	126	9.22	34	116	92.06
SGBAUG27	GB	21-Jun-2024	7450.00	7450.00	7500.00	7449.00	7450.00	7450.00	7471.92	25	1.87	9	25	100.00
SGBAUG28V	GB	21-Jun-2024	7422.26	7422.26	7489.00	7421.53	7425.50	7445.11	7437.71	794	59.06	94	673	84.76
SGBAUG29V	GB	21-Jun-2024	7440.00	7440.00	7450.00	7361.00	7410.00	7410.00	7413.54	50	3.71	14	37	74.00
SGBAUG30	GB	21-Jun-2024	7458.81	7480.00	7500.00	7421.20	7463.20	7463.07	7466.21	163	12.17	52	117	71.78
SGBD29VIII	GB	21-Jun-2024	7387.14	7399.00	7410.00	7202.02	7410.00	7398.36	7327.69	172	12.60	45	132	76.74
SGBDC27VII	GB	21-Jun-2024	7325.00	7330.00	7330.00	7330.00	7330.00	7330.00	7330.00	15	1.10	3	15	100.00
SGBDE30III	GB	21-Jun-2024	7454.94	7450.01	7519.00	7450.00	7490.00	7498.38	7487.69	213	15.95	52	173	81.22
SGBDE31III	GB	21-Jun-2024	7451.95	7451.94	7550.00	7435.00	7480.00	7477.90	7474.78	1550	115.86	197	1196	77.16
SGBDEC2513	GB	21-Jun-2024	7245.00	7252.00	7252.00	7252.00	7252.00	7252.00	7252.00	1	0.07	1	1	100.00
SGBFEB28IX	GB	21-Jun-2024	7370.00	7300.00	7369.00	7300.00	7350.00	7350.00	7334.80	79	5.79	9	59	74.68
SGBFEB29XI	GB	21-Jun-2024	7351.00	7351.00	7400.00	7351.00	7375.00	7375.00	7376.48	23	1.70	10	19	82.61
SGBFEB32IV	GB	21-Jun-2024	7458.73	7495.00	7495.00	7435.00	7450.00	7461.28	7477.10	3085	230.67	417	2647	85.80
SGBJ28VIII	GB	21-Jun-2024	7301.01	7370.00	7370.00	7370.00	7370.00	7370.00	7370.00	9	0.66	3	9	100.00
SGBJAN26	GB	21-Jun-2024	7345.00	7340.00	7345.00	7340.00	7345.00	7345.00	7342.62	21	1.54	4	21	100.00
SGBJAN27	GB	21-Jun-2024	7488.00	7415.15	7430.00	7415.00	7430.00	7430.00	7419.16	11	0.82	6	8	72.73
SGBJAN29IX	GB	21-Jun-2024	7387.25	7386.00	7435.00	7353.81	7404.70	7403.06	7377.97	234	17.26	39	192	82.05
SGBJAN29X	GB	21-Jun-2024	7373.00	7407.00	7425.00	7365.20	7365.20	7365.20	7410.04	45	3.33	14	45	100.00
SGBJAN30IX	GB	21-Jun-2024	7417.00	7380.00	7483.90	7380.00	7439.00	7439.00	7442.24	128	9.53	33	96	75.00
SGBJU29III	GB	21-Jun-2024	7349.91	7276.00	7398.00	7276.00	7389.99	7380.37	7355.91	106	7.80	19	82	77.36
SGBJUL25	GB	21-Jun-2024	7298.90	7315.00	7340.00	7315.00	7340.00	7339.99	7338.21	28	2.05	6	28	100.00
SGBJUL27	GB	21-Jun-2024	7489.15	7330.00	7475.00	7284.00	7475.00	7473.14	7350.29	157	11.54	10	157	100.00
SGBJUL28IV	GB	21-Jun-2024	7350.00	7400.00	7413.00	7353.00	7370.00	7370.00	7386.85	41	3.03	11	28	68.29
SGBJUL29IV	GB	21-Jun-2024	7342.00	7342.00	7435.00	7342.00	7400.00	7396.15	7389.97	145	10.72	29	123	84.83
SGBJUN27	GB	21-Jun-2024	7488.67	7475.00	7475.00	7473.50	7473.50	7473.50	7474.20	28	2.09	3	28	100.00
SGBJUN28	GB	21-Jun-2024	7388.00	7301.01	7375.00	7263.00	7365.00	7327.81	7326.19	176	12.89	32	148	84.09
SGBJUN29II	GB	21-Jun-2024	7343.33	7312.00	7448.48	7301.20	7445.45	7445.45	7355.27	143	10.52	31	122	85.31
SGBJUN30	GB	21-Jun-2024	7493.00	7493.00	7493.00	7452.00	7461.00	7458.50	7468.06	9	0.67	7	7	77.78
SGBJUN31I	GB	21-Jun-2024	7450.02	7450.02	7494.89	7401.01	7475.35	7479.04	7468.49	395	29.50	114	312	78.99
SGBMAR25	GB	21-Jun-2024	7299.99	7340.00	7448.99	7275.01	7321.00	7321.00	7303.38	199	14.53	36	159	79.90
SGBMAR28X	GB	21-Jun-2024	7300.00	7318.00	7360.00	7290.00	7350.00	7350.00	7317.83	470	34.39	33	445	94.68
SGBMAR30X	GB	21-Jun-2024	7422.30	7422.00	7500.00	7422.00	7500.00	7500.00	7458.80	5	0.37	4	3	60.00
SGBMAR31IV	GB	21-Jun-2024	7455.05	7421.00	7875.00	7421.00	7470.01	7470.43	7564.01	167	12.63	25	112	67.07
SGBMAY26	GB	21-Jun-2024	7324.18	7300.05	7325.00	7300.00	7300.00	7300.00	7311.46	24	1.75	6	23	95.83
SGBMAY28	GB	21-Jun-2024	7320.00	7350.00	7399.00	7350.00	7390.99	7380.49	7388.82	34	2.51	10	34	100.00
SGBMAY29I	GB	21-Jun-2024	7348.20	7399.90	7399.90	7322.00	7375.00	7375.00	7365.44	535	39.41	40	425	79.44
SGBMR29XII	GB	21-Jun-2024	7326.00	7315.00	7353.00	7315.00	7353.00	7353.00	7336.53	157	11.52	38	116	73.89
SGBN28VIII	GB	21-Jun-2024	7320.59	7350.00	7460.00	7303.01	7389.99	7363.74	7383.55	127	9.38	33	97	76.38
SGBNOV24	GB	21-Jun-2024	7278.22	7278.22	7339.00	7267.91	7300.00	7300.00	7318.76	75	5.49	14	65	86.67
SGBNV29VII	GB	21-Jun-2024	7325.50	7325.50	7360.00	7325.50	7348.00	7350.66	7343.67	47	3.45	15	38	80.85
SGBOC28VII	GB	21-Jun-2024	7364.00	7367.00	7425.00	7311.00	7339.00	7339.00	7373.43	59	4.35	17	54	91.53
SGBOCT25	GB	21-Jun-2024	7294.00	7290.00	7350.00	7290.00	7350.00	7350.00	7349.03	62	4.56	7	62	100.00
SGBOCT25V	GB	21-Jun-2024	7322.00	7354.99	7354.99	7339.99	7339.99	7339.99	7345.35	14	1.03	5	14	100.00
SGBOCT26	GB	21-Jun-2024	7290.00	7231.00	7349.00	7231.00	7349.00	7349.00	7295.55	110	8.03	18	85	77.27
SGBOCT27VI	GB	21-Jun-2024	7298.43	7345.00	7345.00	7300.00	7300.00	7300.00	7312.86	14	1.02	2	14	100.00
SGBSEP24	GB	21-Jun-2024	7289.98	7300.00	7327.00	7289.00	7294.00	7294.00	7302.21	374	27.31	36	259	69.25
SGBSEP28VI	GB	21-Jun-2024	7280.01	7310.00	7380.00	7306.00	7365.00	7373.57	7358.80	90	6.62	35	73	81.11
SGBSEP29VI	GB	21-Jun-2024	7350.00	7350.00	7480.00	7350.00	7480.00	7451.41	7375.07	500	36.88	45	464	92.80
SGBSEP31II	GB	21-Jun-2024	7465.29	7465.00	7508.98	7436.00	7474.00	7481.69	7483.61	1115	83.44	162	850	76.23
SGIL	EQ	21-Jun-2024	329.85	354.90	361.05	340.05	342.50	347.30	352.07	122051	429.71	6546	50954	41.75
SGL	EQ	21-Jun-2024	17.14	17.59	17.59	16.91	17.35	17.31	17.28	38207	6.60	293	29985	78.48
SHAH	EQ	21-Jun-2024	4.13	4.19	4.19	4.05	4.05	4.06	4.11	715739	29.40	1507	439679	61.43
SHAHALLOYS	EQ	21-Jun-2024	66.09	67.90	67.90	61.60	63.00	62.29	63.65	58020	36.93	923	38807	66.89
SHAILY	EQ	21-Jun-2024	771.00	783.00	788.95	760.50	765.00	765.55	767.02	118196	906.58	8084	65073	55.06
SHAKTIPUMP	BE	21-Jun-2024	3145.50	3302.75	3302.75	3302.75	3302.75	3302.75	3302.75	43155	1425.30	1381	-	-
SHALBY	EQ	21-Jun-2024	279.55	279.65	285.00	275.00	277.00	276.55	280.37	180403	505.80	6423	107455	59.56
SHALPAINTS	EQ	21-Jun-2024	144.43	145.80	147.50	143.35	144.75	144.37	145.18	222618	323.20	1765	123606	55.52
SHANKARA	EQ	21-Jun-2024	694.30	694.30	712.80	688.10	703.65	707.20	704.66	114774	808.77	8615	63156	55.03
SHANTHALA	SM	21-Jun-2024	74.60	74.50	74.50	74.50	74.50	74.50	74.50	1200	0.89	1	1200	100.00
SHANTI	BE	21-Jun-2024	15.40	15.90	15.98	14.75	15.05	15.36	15.40	15788	2.43	116	-	-
SHANTIGEAR	EQ	21-Jun-2024	537.20	539.70	545.80	535.45	536.20	538.65	540.42	25462	137.60	2983	12902	50.67
SHARDACROP	EQ	21-Jun-2024	451.80	454.40	456.60	442.15	445.50	446.25	448.31	174433	782.00	11578	96129	55.11
SHARDAMOTR	EQ	21-Jun-2024	1820.00	1817.75	1828.95	1798.00	1810.00	1803.60	1808.46	28163	509.32	7379	16219	57.59
SHAREINDIA	EQ	21-Jun-2024	1510.90	1515.50	1515.50	1510.00	1510.95	1510.90	1511.36	151977	2296.92	5131	70335	46.28
SHAREINDIA	W1	21-Jun-2024	962.35	960.00	974.85	960.00	965.25	968.80	966.51	328	3.17	15	318	96.95
SHARIABEES	EQ	21-Jun-2024	508.51	511.99	513.33	506.32	507.00	507.44	510.68	6394	32.65	236	4103	64.17
SHEETAL	ST	21-Jun-2024	57.90	59.10	60.75	59.00	60.75	59.90	59.46	48000	28.54	19	48000	100.00
SHEMAROO	EQ	21-Jun-2024	150.34	152.70	152.70	145.35	146.50	148.34	149.51	35889	53.66	1050	21618	60.24
SHERA	SM	21-Jun-2024	177.00	177.00	177.00	175.05	177.00	177.00	176.63	8000	14.13	8	8000	100.00
SHIGAN	SM	21-Jun-2024	107.00	107.00	107.00	103.05	103.25	103.25	104.16	22500	23.44	13	18000	80.00
SHILPAMED	EQ	21-Jun-2024	572.30	576.00	587.90	569.95	577.90	580.05	579.62	487626	2826.38	22981	237175	48.64
SHIVALIK	EQ	21-Jun-2024	602.60	607.00	613.70	594.00	598.35	600.50	600.98	19586	117.71	2692	10873	55.51
SHIVAMAUTO	EQ	21-Jun-2024	42.48	42.90	43.23	41.05	41.90	41.59	41.85	245480	102.73	3284	120979	49.28
SHIVAMILLS	EQ	21-Jun-2024	92.85	94.00	94.98	91.51	93.95	93.63	93.36	20194	18.85	470	11200	55.46
SHIVATEX	EQ	21-Jun-2024	185.01	186.54	186.54	178.10	181.90	180.41	182.44	12610	23.01	1081	7191	57.03
SHK	EQ	21-Jun-2024	207.37	207.80	215.55	206.80	209.70	207.65	211.39	756966	1600.18	14718	347921	45.96
SHOPERSTOP	EQ	21-Jun-2024	751.15	756.30	774.00	743.05	758.00	753.80	754.01	475214	3583.14	8865	405898	85.41
SHRADHA	EQ	21-Jun-2024	115.65	128.00	138.78	122.02	138.78	138.78	136.09	1668393	2270.54	8620	412390	24.72
SHREDIGCEM	EQ	21-Jun-2024	110.76	111.50	111.50	109.31	109.76	109.67	110.17	337180	371.47	4151	179360	53.19
SHREECEM	EQ	21-Jun-2024	27698.45	27850.00	27850.00	27223.55	27280.15	27403.80	27529.27	59054	16257.13	19735	27938	47.31
SHREEKARNI	SM	21-Jun-2024	724.65	724.65	735.00	694.00	694.00	700.00	709.39	42000	297.94	63	30600	72.86
SHREEOSFM	SM	21-Jun-2024	180.30	180.30	180.30	176.20	180.30	179.40	179.43	9000	16.15	9	9000	100.00
SHREEPUSHK	EQ	21-Jun-2024	223.57	223.10	229.24	213.01	221.00	223.32	221.62	285108	631.85	10773	121045	42.46
SHREERAMA	BE	21-Jun-2024	25.92	26.43	26.43	26.43	26.43	26.43	26.43	19333	5.11	38	-	-
SHRENIK	EQ	21-Jun-2024	0.97	0.98	0.98	0.97	0.98	0.97	0.97	1621245	15.79	1355	962404	59.36
SHREYANIND	EQ	21-Jun-2024	286.64	297.00	297.00	283.98	284.10	285.18	288.21	22487	64.81	744	11352	50.48
SHREYAS	EQ	21-Jun-2024	343.85	343.50	344.05	338.00	339.10	339.85	340.20	34743	118.20	2276	20806	59.89
SHRIPISTON	EQ	21-Jun-2024	1941.40	1932.65	1948.00	1925.00	1926.05	1930.75	1936.96	43841	849.18	5043	26079	59.49
SHRIRAMFIN	EQ	21-Jun-2024	2805.20	2810.00	2842.00	2795.00	2827.55	2821.65	2824.31	1934468	54635.30	83565	1399911	72.37
SHRIRAMPPS	EQ	21-Jun-2024	114.54	115.00	117.64	112.00	112.63	112.80	114.98	2189892	2518.01	16947	923318	42.16
SHRITECH	SM	21-Jun-2024	63.95	63.90	65.00	62.30	64.50	63.55	63.78	26000	16.58	9	24000	92.31
SHUBHLAXMI	SM	21-Jun-2024	33.30	33.55	33.55	32.00	33.30	33.10	32.56	13000	4.23	13	12000	92.31
SHYAMCENT	BE	21-Jun-2024	17.64	17.64	17.80	17.50	17.79	17.74	17.70	119511	21.15	438	-	-
SHYAMMETL	EQ	21-Jun-2024	679.00	674.10	678.00	657.50	660.50	658.95	664.25	332735	2210.21	12298	176990	53.19
SHYAMTEL	BE	21-Jun-2024	17.81	17.75	17.75	17.45	17.45	17.45	17.62	2085	0.37	13	-	-
SICALLOG	BE	21-Jun-2024	137.60	139.00	144.48	136.15	144.48	144.48	142.83	15116	21.59	203	-	-
SIDDHIKA	SM	21-Jun-2024	291.55	291.50	291.50	291.50	291.50	291.50	291.50	1000	2.92	1	1000	100.00
SIEMENS	EQ	21-Jun-2024	7524.90	7558.60	7600.00	7400.75	7429.40	7436.30	7495.47	250912	18807.03	45430	99045	39.47
SIGACHI	EQ	21-Jun-2024	63.20	63.20	64.50	62.85	63.10	63.01	63.67	1024452	652.27	7172	548158	53.51
SIGIND	EQ	21-Jun-2024	86.07	86.00	88.94	85.19	86.00	86.29	86.81	80448	69.84	1236	47567	59.13
SIGMA	EQ	21-Jun-2024	396.75	400.90	403.45	397.00	401.10	400.65	399.92	7491	29.96	589	5008	66.85
SIGNATURE	EQ	21-Jun-2024	1397.10	1401.00	1428.30	1331.50	1415.70	1399.35	1368.60	921922	12617.41	20732	238148	25.83
SIGNPOST	EQ	21-Jun-2024	288.70	293.00	299.00	288.20	289.65	290.05	293.32	66558	195.23	5973	30946	46.49
SIKKO	BE	21-Jun-2024	101.14	100.00	102.00	97.00	98.00	97.52	98.06	39050	38.29	521	-	-
SIL	EQ	21-Jun-2024	24.74	24.74	24.95	24.52	24.74	24.73	24.77	52266	12.95	455	41294	79.01
SILGO	EQ	21-Jun-2024	33.49	33.35	39.50	33.25	37.39	37.45	37.76	942226	355.75	3913	393658	41.78
SILINV	EQ	21-Jun-2024	538.85	554.90	569.90	523.35	534.25	534.70	547.97	37883	207.59	2933	18805	49.64
SILKFLEX	SM	21-Jun-2024	65.55	66.00	74.90	66.00	72.00	71.45	71.04	236000	167.67	105	156000	66.10
SILLYMONKS	EQ	21-Jun-2024	19.13	19.13	19.19	18.09	18.10	18.43	18.74	9970	1.87	129	9264	92.92
SILVER	EQ	21-Jun-2024	91.73	92.70	92.88	91.73	92.15	92.04	92.58	448374	415.10	1385	352562	78.63
SILVER1	EQ	21-Jun-2024	89.47	89.91	90.00	89.30	89.98	89.91	89.67	36832	33.03	239	30161	81.89
SILVERADD	EQ	21-Jun-2024	88.85	87.07	89.91	87.07	89.30	89.23	89.11	27968	24.92	219	23941	85.60
SILVERBEES	EQ	21-Jun-2024	88.50	89.01	89.48	88.31	88.70	88.70	88.96	5412371	4814.73	12859	3750261	69.29
SILVERETF	EQ	21-Jun-2024	91.18	92.05	92.20	91.20	91.99	91.70	91.80	212521	195.09	1006	128969	60.69
SILVERIETF	EQ	21-Jun-2024	92.04	92.27	92.79	91.95	92.40	92.38	92.44	1375229	1271.24	1890	1226854	89.21
SILVERTUC	EQ	21-Jun-2024	779.65	782.90	804.00	764.20	770.00	771.80	783.32	29763	233.14	2137	7330	24.63
SILVRETF	EQ	21-Jun-2024	89.81	89.81	91.30	88.70	89.90	90.25	90.53	14337	12.98	267	11715	81.71
SIMBHALS	EQ	21-Jun-2024	33.98	34.43	35.23	34.07	34.50	34.65	34.59	431943	149.40	2165	215411	49.87
SIMPLEXINF	BE	21-Jun-2024	152.18	149.00	151.94	144.57	146.00	149.69	147.59	119283	176.05	347	-	-
SINCLAIR	EQ	21-Jun-2024	115.75	116.95	117.79	115.75	116.10	116.44	116.79	35920	41.95	1216	21677	60.35
SINDHUTRAD	EQ	21-Jun-2024	22.18	22.20	22.80	21.82	22.05	22.08	22.18	350821	77.82	1614	248734	70.90
SINTERCOM	EQ	21-Jun-2024	135.63	136.35	137.17	135.00	135.00	135.00	135.51	9436	12.79	342	5237	55.50
SIRCA	EQ	21-Jun-2024	322.40	323.90	325.40	322.00	325.00	323.70	323.75	49887	161.51	3044	26264	52.65
SIS	EQ	21-Jun-2024	442.05	440.80	445.40	431.05	435.00	435.10	436.48	61858	270.00	5870	34858	56.35
SITINET	BE	21-Jun-2024	0.64	0.65	0.65	0.63	0.65	0.64	0.65	3916588	25.32	2421	-	-
SIYSIL	EQ	21-Jun-2024	497.55	495.05	508.00	485.30	491.60	493.00	494.98	92022	455.49	9681	41768	45.39
SJLOGISTIC	SM	21-Jun-2024	474.50	484.95	498.20	476.25	492.00	486.80	488.09	59500	290.42	113	39500	66.39
SJS	EQ	21-Jun-2024	788.40	788.40	811.00	780.00	785.00	794.40	789.85	60020	474.07	5934	32126	53.53
SJVN	EQ	21-Jun-2024	132.28	132.00	134.20	131.26	132.11	131.94	132.66	11534887	15302.19	61981	3822501	33.14
SKFINDIA	EQ	21-Jun-2024	6743.40	6782.00	6842.95	6665.00	6800.00	6795.70	6766.65	48175	3259.83	8735	23922	49.66
SKIPPER	EQ	21-Jun-2024	367.10	368.90	370.30	360.65	365.60	365.15	365.52	489996	1791.02	18128	203407	41.51
SKIPPERPP	E1	21-Jun-2024	215.10	219.80	219.80	209.45	209.75	209.85	216.65	15860	34.36	82	14480	91.30
SKMEGGPROD	EQ	21-Jun-2024	264.73	266.00	269.48	265.00	267.50	267.86	267.55	120588	322.64	4722	72196	59.87
SKP	SM	21-Jun-2024	240.70	240.70	240.70	237.25	239.00	239.00	239.59	5500	13.18	10	4500	81.82
SKYGOLD	BE	21-Jun-2024	1386.55	1455.85	1455.85	1450.00	1455.85	1455.85	1455.84	15641	227.71	363	-	-
SLONE	SM	21-Jun-2024	92.45	92.30	110.90	92.30	110.90	110.90	107.88	772800	833.71	392	281600	36.44
SMALLCAP	EQ	21-Jun-2024	50.93	51.24	51.50	50.60	51.03	50.95	51.04	545099	278.19	2049	460463	84.47
SMARTLINK	BE	21-Jun-2024	305.85	311.00	313.95	292.05	295.00	297.25	303.12	13716	41.58	269	-	-
SMCGLOBAL	EQ	21-Jun-2024	170.78	173.00	173.50	168.01	171.70	171.97	171.58	567320	973.43	11203	297522	52.44
SMLISUZU	EQ	21-Jun-2024	2058.45	2062.50	2099.95	2060.40	2085.75	2086.10	2085.20	12561	261.92	2981	6750	53.74
SMLT	EQ	21-Jun-2024	203.71	209.42	209.42	199.00	199.00	200.16	202.22	64081	129.59	1976	47595	74.27
SMSLIFE	EQ	21-Jun-2024	814.85	820.05	845.60	790.15	795.00	799.55	820.04	6643	54.48	683	3980	59.91
SMSPHARMA	EQ	21-Jun-2024	240.96	243.90	249.40	233.80	237.00	236.87	239.78	764568	1833.26	20161	324626	42.46
SNOWMAN	EQ	21-Jun-2024	76.36	76.55	77.30	73.70	74.10	74.10	75.40	1670368	1259.40	11443	698269	41.80
SOBHA	EQ	21-Jun-2024	2047.25	2050.00	2069.35	2042.00	2057.00	2058.90	2057.66	84933	1747.64	9421	41582	48.96
SOFTTECH	EQ	21-Jun-2024	355.20	352.00	360.05	348.55	353.30	352.80	352.72	15214	53.66	285	12752	83.82
SOLARA	EQ	21-Jun-2024	448.20	449.80	470.50	445.30	452.90	452.55	458.25	337729	1547.64	11557	165276	48.94
SOLARINDS	EQ	21-Jun-2024	9795.70	9820.00	10126.90	9732.55	9960.00	10036.95	9947.74	118876	11825.47	31171	60800	51.15
SOLEX	SM	21-Jun-2024	1494.75	1500.00	1549.70	1483.70	1522.60	1527.00	1524.64	28600	436.05	120	19000	66.43
SOMANYCERA	EQ	21-Jun-2024	732.90	740.00	748.80	733.85	743.00	742.70	742.17	73761	547.44	6669	36075	48.91
SOMATEX	BE	21-Jun-2024	34.41	34.50	34.70	33.90	34.21	34.21	34.25	11109	3.80	66	-	-
SOMICONVEY	EQ	21-Jun-2024	171.85	174.45	176.88	156.40	163.00	164.64	164.57	90035	148.17	2493	48379	53.73
SONACOMS	EQ	21-Jun-2024	637.70	639.90	643.15	626.50	628.35	629.05	633.59	1369141	8674.71	47452	790309	57.72
SONAMAC	SM	21-Jun-2024	231.40	237.00	243.00	222.00	225.00	225.70	230.04	152000	349.66	151	107000	70.39
SONAMLTD	EQ	21-Jun-2024	38.89	39.50	39.99	38.89	39.50	39.52	39.44	21951	8.66	445	10682	48.66
SONATSOFTW	EQ	21-Jun-2024	602.60	610.05	635.90	597.15	602.75	605.10	619.87	2630278	16304.28	74981	652233	24.80
SONUINFRA	SM	21-Jun-2024	57.75	60.60	60.60	60.50	60.60	60.60	60.59	57000	34.54	17	51000	89.47
SOTL	EQ	21-Jun-2024	537.85	540.00	541.80	526.00	532.00	531.20	534.89	73239	391.74	5308	35718	48.77
SOUTHBANK	EQ	21-Jun-2024	28.52	28.75	28.85	27.57	27.73	27.75	28.05	33693761	9449.62	41777	15940400	47.31
SOUTHWEST	EQ	21-Jun-2024	122.49	119.60	122.00	112.45	113.50	113.76	115.41	427845	493.79	6621	164091	38.35
SPAL	EQ	21-Jun-2024	689.55	687.60	697.15	666.05	681.00	680.10	679.66	52837	359.11	5506	20886	39.53
SPANDANA	EQ	21-Jun-2024	772.30	779.75	780.00	748.50	752.00	751.00	757.94	364014	2759.03	22689	250216	68.74
SPARC	EQ	21-Jun-2024	238.11	241.00	245.14	234.25	236.40	237.75	240.65	1551799	3734.43	16832	800993	51.62
SPCENET	EQ	21-Jun-2024	33.97	34.70	34.70	33.10	33.11	33.20	33.79	1409309	476.18	4446	818519	58.08
SPECIALITY	EQ	21-Jun-2024	176.60	177.00	179.00	174.11	178.40	177.10	177.04	52045	92.14	2094	28517	54.79
SPECTRUM	SM	21-Jun-2024	1942.45	1950.00	2119.95	1950.00	2031.00	2037.15	2058.26	23000	473.40	163	15125	65.76
SPECTSTM	SM	21-Jun-2024	111.50	115.00	118.95	107.20	111.80	111.90	113.21	162400	183.85	168	128000	78.82
SPENCERS	EQ	21-Jun-2024	93.29	94.45	94.50	91.58	91.70	91.87	92.75	151641	140.65	2998	74559	49.17
SPIC	EQ	21-Jun-2024	93.32	93.00	93.05	89.00	89.25	89.32	90.20	5805252	5236.12	27028	1869699	32.21
SPLIL	EQ	21-Jun-2024	61.44	61.76	62.50	60.13	61.00	61.61	61.70	74600	46.03	1231	39074	52.38
SPLPETRO	EQ	21-Jun-2024	795.75	804.90	812.00	790.00	795.00	797.65	800.80	144969	1160.91	15002	56744	39.14
SPMLINFRA	EQ	21-Jun-2024	180.43	178.80	180.90	171.40	171.40	171.94	175.26	266983	467.93	2885	164201	61.50
SPORTKING	EQ	21-Jun-2024	810.20	814.50	835.00	803.45	813.00	816.20	814.31	8624	70.23	1206	5651	65.53
SPRL	ST	21-Jun-2024	353.25	354.00	354.00	350.00	353.95	353.95	352.89	9600	33.88	11	7200	75.00
SPYL	BE	21-Jun-2024	3.86	3.93	3.93	3.93	3.93	3.93	3.93	181238	7.12	19	-	-
SREEL	EQ	21-Jun-2024	290.50	292.40	298.85	291.35	292.80	292.25	295.33	19789	58.44	1550	7715	38.99
SRF	EQ	21-Jun-2024	2499.35	2499.35	2520.20	2450.05	2459.00	2460.05	2476.96	572663	14184.61	37614	294256	51.38
SRGHFL	EQ	21-Jun-2024	333.00	337.15	337.90	325.00	326.15	326.25	329.55	6745	22.23	518	4612	68.38
SRHHYPOLTD	EQ	21-Jun-2024	549.40	551.70	563.20	545.05	545.30	546.75	550.41	26173	144.06	3040	13233	50.56
SRIVASAVI	SM	21-Jun-2024	112.10	117.40	127.00	113.00	116.85	115.70	119.66	76000	90.94	71	53000	69.74
SRM	EQ	21-Jun-2024	180.79	183.50	183.74	180.05	180.05	180.85	181.96	35865	65.26	1935	18378	51.24
SRPL	BE	21-Jun-2024	1.04	1.05	1.06	1.03	1.04	1.03	1.04	675181	7.04	623	-	-
SSFL	SM	21-Jun-2024	256.05	265.70	265.70	250.00	255.35	256.70	257.53	24500	63.10	42	19000	77.55
SSWL	EQ	21-Jun-2024	223.69	223.65	225.20	219.00	220.50	219.92	221.20	234460	518.62	7664	133142	56.79
STAR	EQ	21-Jun-2024	948.30	957.00	972.00	942.00	950.00	945.40	954.23	370445	3534.90	20090	208809	56.37
STARCEMENT	EQ	21-Jun-2024	216.13	217.51	217.51	214.50	214.94	215.78	215.96	322795	697.11	9832	155696	48.23
STARHEALTH	EQ	21-Jun-2024	528.70	530.45	531.00	518.00	518.20	519.10	520.80	959107	4995.05	36809	637163	66.43
STARPAPER	EQ	21-Jun-2024	260.42	261.00	264.00	258.01	262.00	261.81	260.83	48861	127.44	2055	24584	50.31
STARTECK	EQ	21-Jun-2024	319.75	319.00	332.19	306.02	320.99	319.96	318.61	13844	44.11	910	5394	38.96
STCINDIA	EQ	21-Jun-2024	152.94	153.09	154.25	148.99	151.08	150.95	151.50	80545	122.02	3775	30263	37.57
STEELCAS	EQ	21-Jun-2024	644.70	649.15	653.95	633.00	633.00	642.25	646.08	5661	36.57	925	3274	57.83
STEELCITY	EQ	21-Jun-2024	96.37	98.33	98.33	97.00	97.50	97.43	97.44	28931	28.19	437	19396	67.04
STEELXIND	EQ	21-Jun-2024	13.11	13.14	14.43	13.11	14.24	14.24	14.18	32009670	4538.66	35462	15486669	48.38
STEL	EQ	21-Jun-2024	427.70	432.90	439.90	421.00	435.00	435.10	432.82	15469	66.95	2024	8381	54.18
STERTOOLS	EQ	21-Jun-2024	377.35	383.00	390.00	379.05	381.50	380.65	383.89	144047	552.99	8708	64833	45.01
STLTECH	EQ	21-Jun-2024	136.52	136.60	142.00	136.19	141.80	141.06	139.96	7515223	10518.04	57298	3932136	52.32
STOVEKRAFT	EQ	21-Jun-2024	574.30	575.00	597.70	570.75	578.00	578.80	585.53	400811	2346.86	18892	179240	44.72
STYLAMIND	EQ	21-Jun-2024	1671.45	1671.45	1697.95	1664.05	1695.00	1693.45	1687.36	70111	1183.03	11276	39209	55.92
STYRENIX	EQ	21-Jun-2024	2087.05	2087.00	2269.00	2085.00	2181.60	2174.40	2201.76	88783	1954.79	14448	30919	34.83
SUBEXLTD	EQ	21-Jun-2024	30.27	30.47	32.04	30.40	31.05	31.11	31.47	19165757	6031.32	34766	5980329	31.20
SUBROS	EQ	21-Jun-2024	674.90	675.10	688.70	660.65	675.00	670.55	675.95	154822	1046.51	10162	80181	51.79
SUDARSCHEM	EQ	21-Jun-2024	875.65	886.50	895.45	861.05	885.00	885.95	881.52	394557	3478.08	25531	204027	51.71
SUKHJITS	EQ	21-Jun-2024	470.00	475.00	479.50	435.25	457.00	455.55	456.23	82493	376.36	5492	40304	48.86
SULA	EQ	21-Jun-2024	508.30	513.00	513.95	501.05	503.50	502.45	505.01	380871	1923.43	14136	245963	64.58
SUMICHEM	EQ	21-Jun-2024	496.35	499.50	502.95	486.35	490.25	492.50	494.77	1889542	9348.92	38432	1387475	73.43
SUMIT	BE	21-Jun-2024	81.20	81.79	82.49	79.00	79.00	79.32	80.19	49247	39.49	243	-	-
SUMMITSEC	EQ	21-Jun-2024	1541.55	1569.90	1600.00	1529.90	1550.95	1546.60	1556.75	17809	277.24	3248	7477	41.98
SUNCLAY	EQ	21-Jun-2024	1573.05	1575.85	1593.00	1560.00	1566.20	1569.05	1568.78	5307	83.25	1215	3462	65.23
SUNDARAM	EQ	21-Jun-2024	3.20	3.27	3.35	3.14	3.19	3.18	3.26	7384838	240.49	3487	2788646	37.76
SUNDARMFIN	EQ	21-Jun-2024	4700.25	4701.55	4834.95	4650.00	4767.95	4788.15	4754.08	175491	8342.98	20256	116261	66.25
SUNDARMHLD	EQ	21-Jun-2024	266.50	268.00	271.45	266.00	270.50	269.55	268.58	64626	173.57	3758	38627	59.77
SUNDRMBRAK	EQ	21-Jun-2024	780.90	789.90	789.90	755.75	756.00	766.20	773.72	2120	16.40	220	1631	76.93
SUNDRMFAST	EQ	21-Jun-2024	1300.00	1305.50	1321.85	1285.55	1300.00	1292.95	1300.02	205661	2673.64	19587	135345	65.81
SUNFLAG	EQ	21-Jun-2024	213.90	214.70	217.80	211.33	215.10	214.84	214.84	187305	402.41	7105	64724	34.56
SUNPHARMA	EQ	21-Jun-2024	1471.00	1480.10	1488.00	1460.90	1466.85	1467.25	1472.19	4426556	65167.53	217835	2519374	56.91
SUNREST	SM	21-Jun-2024	63.95	60.20	63.20	60.20	63.20	63.20	61.63	4800	2.96	3	3200	66.67
SUNTECK	EQ	21-Jun-2024	601.65	601.65	619.40	600.05	606.90	609.60	607.89	1059324	6439.49	37286	400933	37.85
SUNTV	EQ	21-Jun-2024	770.95	774.90	785.00	770.80	774.00	776.15	778.59	1183579	9215.18	42737	232244	19.62
SUPERHOUSE	EQ	21-Jun-2024	227.14	228.50	230.40	225.00	227.85	227.33	227.87	32300	73.60	1702	9063	28.06
SUPERSPIN	EQ	21-Jun-2024	8.79	8.97	8.97	8.49	8.89	8.73	8.64	211595	18.27	582	144221	68.16
SUPRAJIT	EQ	21-Jun-2024	509.30	509.30	519.55	509.00	513.20	514.00	513.68	156935	806.14	10098	83725	53.35
SUPREMEENG	BE	21-Jun-2024	1.19	1.19	1.19	1.18	1.18	1.18	1.19	137199	1.63	200	-	-
SUPREMEIND	EQ	21-Jun-2024	6149.55	6230.00	6309.70	5830.00	5875.00	5864.55	5952.04	299096	17802.30	47291	170301	56.94
SUPREMEINF	BZ	21-Jun-2024	84.44	86.11	86.12	86.11	86.12	86.12	86.11	7354	6.33	21	-	-
SUPREMEPWR	SM	21-Jun-2024	289.05	299.00	303.00	276.20	281.00	281.55	287.29	237000	680.87	222	143000	60.34
SUPRIYA	EQ	21-Jun-2024	395.45	395.80	410.00	395.80	399.00	399.05	403.38	263009	1060.94	10930	131937	50.16
SURAJEST	EQ	21-Jun-2024	434.05	441.05	455.65	436.00	438.20	439.30	443.49	563440	2498.80	14232	258758	45.92
SURANASOL	BE	21-Jun-2024	38.78	39.49	39.89	38.60	38.70	38.74	39.03	135093	52.72	1422	-	-
SURANAT&P	EQ	21-Jun-2024	23.29	23.90	24.30	21.15	22.00	21.95	22.74	1801255	409.56	6636	1086297	60.31
SURANI	SM	21-Jun-2024	358.55	342.50	368.95	325.00	345.00	346.00	338.15	140800	476.11	534	92400	65.63
SURYALAXMI	EQ	21-Jun-2024	71.35	71.20	76.80	71.02	73.20	73.63	74.29	54283	40.33	994	33518	61.75
SURYAROSNI	EQ	21-Jun-2024	623.60	627.35	639.00	611.10	631.00	629.85	623.97	488579	3048.57	17040	262566	53.74
SURYODAY	EQ	21-Jun-2024	205.69	207.30	212.75	201.00	201.05	201.52	206.16	790637	1629.96	15984	318151	40.24
SUTLEJTEX	EQ	21-Jun-2024	59.21	58.91	65.00	58.86	62.80	62.76	63.45	2324255	1474.80	20809	712777	30.67
SUULD	EQ	21-Jun-2024	6.73	6.73	6.87	6.39	6.39	6.39	6.54	4061994	265.48	4161	2241860	55.19
SUVEN	EQ	21-Jun-2024	99.24	100.40	100.80	97.51	99.60	99.34	99.40	219661	218.34	2214	138927	63.25
SUVENPHAR	EQ	21-Jun-2024	724.10	724.10	725.55	706.35	707.30	713.90	715.16	160127	1145.16	17659	69497	43.40
SUVIDHAA	EQ	21-Jun-2024	5.55	5.64	5.64	4.99	5.39	5.40	5.28	1035735	54.65	3392	482361	46.57
SUZLON	EQ	21-Jun-2024	50.53	51.20	53.05	51.00	53.05	53.05	52.50	143678671	75436.76	201219	98368394	68.46
SVLL	EQ	21-Jun-2024	233.99	229.96	240.24	227.15	234.95	234.72	233.54	26113	60.98	456	22356	85.61
SVPGLOB	EQ	21-Jun-2024	6.27	6.45	6.89	6.24	6.89	6.89	6.66	564686	37.60	817	391286	69.29
SWANENERGY	EQ	21-Jun-2024	650.60	653.00	664.70	639.25	659.50	656.85	655.22	3968077	25999.75	36018	2946125	74.25
SWARAJ	SM	21-Jun-2024	256.00	262.00	266.00	245.30	252.00	250.60	254.59	28000	71.29	25	26000	92.86
SWARAJENG	EQ	21-Jun-2024	2903.75	2930.00	3074.00	2915.00	3042.00	3055.70	3004.62	68804	2067.30	12849	24112	35.04
SWASTIK	SM	21-Jun-2024	71.40	72.50	74.25	71.15	71.30	71.30	72.29	20400	14.75	17	13200	64.71
SWELECTES	EQ	21-Jun-2024	1368.50	1378.05	1405.00	1297.90	1308.00	1304.05	1337.55	127388	1703.88	10100	60969	47.86
SWSOLAR	EQ	21-Jun-2024	737.30	740.00	766.80	738.05	745.65	747.80	752.08	674005	5069.03	21519	373032	55.35
SYMPHONY	EQ	21-Jun-2024	1194.65	1196.90	1200.00	1160.00	1171.00	1164.75	1172.19	200519	2350.46	18535	117775	58.74
SYNCOMF	EQ	21-Jun-2024	12.48	12.48	12.89	12.48	12.73	12.67	12.72	3478989	442.49	8141	1553622	44.66
SYNGENE	EQ	21-Jun-2024	713.10	717.00	722.95	706.65	711.25	712.95	716.54	1225702	8782.60	41476	764010	62.33
SYNOPTICS	SM	21-Jun-2024	101.15	100.05	102.00	97.00	101.70	99.95	99.28	37800	37.53	59	28800	76.19
SYRMA	EQ	21-Jun-2024	479.90	482.45	528.85	482.45	500.00	501.15	512.92	6759329	34669.89	170264	1180139	17.46
SYSTANGO	SM	21-Jun-2024	239.20	243.80	243.80	236.00	236.25	236.60	238.02	28800	68.55	65	21200	73.61
TAC	SM	21-Jun-2024	589.15	608.00	613.80	589.00	589.20	589.60	598.62	42000	251.42	33	26400	62.86
TAINWALCHM	BE	21-Jun-2024	171.34	174.99	179.90	169.20	179.90	179.90	175.23	24439	42.82	143	-	-
TAJGVK	EQ	21-Jun-2024	352.85	355.00	358.05	350.15	353.00	353.10	354.37	247971	878.73	12050	109536	44.17
TAKE	EQ	21-Jun-2024	21.46	21.46	22.74	21.46	22.16	22.16	22.22	622418	138.31	2641	321740	51.69
TALBROAUTO	EQ	21-Jun-2024	324.30	327.00	334.60	322.95	325.70	325.60	328.35	291804	958.13	11335	129129	44.25
TANLA	EQ	21-Jun-2024	945.55	960.00	970.75	935.00	939.00	941.50	954.46	450394	4298.84	21177	158941	35.29
TARACHAND	BE	21-Jun-2024	455.35	459.40	459.40	437.00	445.00	444.40	446.05	19617	87.50	505	-	-
TARAPUR	BE	21-Jun-2024	14.58	14.58	14.87	14.58	14.58	14.58	14.70	56299	8.27	130	-	-
TARC	EQ	21-Jun-2024	192.35	194.78	199.00	187.02	197.01	197.35	195.27	1837948	3588.87	24687	897431	48.83
TARMAT	BE	21-Jun-2024	76.50	78.03	78.03	78.03	78.03	78.03	78.03	8386	6.54	47	-	-
TARSONS	EQ	21-Jun-2024	507.80	511.95	519.30	499.00	499.00	499.95	506.24	133932	678.02	14783	78314	58.47
TASTYBITE	EQ	21-Jun-2024	10946.00	11055.45	11140.00	10738.40	10880.00	10915.00	10930.82	2391	261.36	1145	1212	50.69
TATACHEM	EQ	21-Jun-2024	1154.00	1162.00	1162.00	1120.45	1124.75	1126.30	1133.80	2066048	23424.92	55884	771407	37.34
TATACOMM	EQ	21-Jun-2024	1865.20	1870.00	1877.95	1840.00	1844.95	1845.75	1859.11	364804	6782.11	23975	192795	52.85
TATACONSUM	EQ	21-Jun-2024	1103.25	1103.30	1105.00	1081.80	1085.00	1084.90	1089.81	1634958	17818.01	59806	1038901	63.54
TATAELXSI	EQ	21-Jun-2024	7230.55	7260.00	7357.95	7077.10	7133.80	7120.60	7209.26	173733	12524.87	27064	89869	51.73
TATAGOLD	EQ	21-Jun-2024	7.15	7.15	7.23	7.12	7.22	7.20	7.21	2396036	172.65	7605	1643452	68.59
TATAINVEST	EQ	21-Jun-2024	6680.00	6698.20	6800.00	6566.40	6705.00	6657.15	6663.18	33811	2252.89	7584	24591	72.73
TATAMOTORS	EQ	21-Jun-2024	978.25	979.00	980.90	958.10	960.00	961.80	966.40	14303735	138231.76	386477	6881198	48.11
TATAMTRDVR	EQ	21-Jun-2024	657.45	659.90	660.00	642.50	644.05	645.50	649.26	2476257	16077.45	40819	1528141	61.71
TATAPOWER	EQ	21-Jun-2024	443.65	443.65	445.20	437.65	438.80	438.70	439.83	16109190	70852.92	118422	10850439	67.36
TATASTEEL	EQ	21-Jun-2024	182.28	179.40	180.90	178.18	179.94	179.94	179.76	65494855	117736.32	284687	29758311	45.44
TATATECH	EQ	21-Jun-2024	1010.35	1010.35	1013.90	982.65	994.70	992.25	997.01	7044016	70229.56	175432	4841466	68.73
TATSILV	EQ	21-Jun-2024	8.96	8.93	9.05	8.86	9.00	8.99	9.00	583325	52.48	2075	469190	80.43
TATVA	EQ	21-Jun-2024	1110.20	1114.60	1222.00	1106.00	1112.00	1111.15	1143.52	130667	1494.21	16954	60611	46.39
TBI	ST	21-Jun-2024	306.95	322.25	322.25	322.25	322.25	322.25	322.25	27600	88.94	16	27600	100.00
TBOTEK	EQ	21-Jun-2024	1600.05	1614.00	1614.00	1572.90	1593.00	1588.10	1586.24	71572	1135.30	11603	43986	61.46
TBZ	EQ	21-Jun-2024	117.86	118.00	122.90	118.00	121.90	121.80	120.62	542638	654.53	8351	184899	34.07
TCI	EQ	21-Jun-2024	915.30	911.00	917.80	904.50	917.00	914.65	912.11	22251	202.95	2739	12153	54.62
TCIEXP	EQ	21-Jun-2024	1155.75	1156.00	1160.80	1134.00	1134.85	1137.15	1146.58	30290	347.30	3663	16722	55.21
TCIFINANCE	BE	21-Jun-2024	13.39	14.05	14.05	14.05	14.05	14.05	14.05	22884	3.22	92	-	-
TCL	SM	21-Jun-2024	206.30	206.30	212.40	199.35	199.95	200.15	205.21	127200	261.02	150	84000	66.04
TCLCONS	EQ	21-Jun-2024	51.06	52.50	53.61	52.00	53.61	53.61	53.41	271611	145.06	821	164908	60.71
TCNSBRANDS	EQ	21-Jun-2024	529.95	525.00	541.85	525.00	531.05	529.95	533.06	285671	1522.79	5176	109710	38.40
TCPLPACK	EQ	21-Jun-2024	2329.80	2349.00	2375.00	2296.40	2372.90	2363.05	2331.33	36201	843.97	3190	25158	69.50
TCS	EQ	21-Jun-2024	3787.25	3827.00	3877.80	3798.05	3802.00	3810.75	3827.86	4642195	177696.73	206639	2264402	48.78
TDPOWERSYS	EQ	21-Jun-2024	388.70	390.45	392.20	371.05	374.45	373.35	378.55	412192	1560.36	18562	183487	44.51
TEAMLEASE	EQ	21-Jun-2024	2823.10	2843.00	2923.65	2835.00	2835.00	2847.80	2863.97	39324	1126.23	6927	22712	57.76
TECH	EQ	21-Jun-2024	36.37	36.49	37.25	36.49	36.60	36.62	36.96	131798	48.72	827	106412	80.74
TECHIN	BE	21-Jun-2024	32.21	32.21	32.21	30.59	30.59	30.59	30.79	17707	5.45	84	-	-
TECHLABS	SM	21-Jun-2024	739.20	776.15	776.15	776.15	776.15	776.15	776.15	15000	116.42	26	15000	100.00
TECHM	EQ	21-Jun-2024	1393.10	1408.00	1440.30	1386.05	1392.00	1399.80	1408.19	6836535	96271.19	181146	3163990	46.28
TECHNOE	BE	21-Jun-2024	1435.85	1439.95	1477.00	1410.00	1440.00	1441.80	1441.34	86135	1241.50	5845	-	-
TECILCHEM	BE	21-Jun-2024	39.08	38.69	38.70	37.12	37.12	37.12	37.17	1155	0.43	7	-	-
TEGA	EQ	21-Jun-2024	1621.00	1664.00	1664.00	1611.95	1622.00	1628.05	1632.36	32025	522.76	4839	18760	58.58
TEJASNET	EQ	21-Jun-2024	1418.40	1425.45	1436.95	1383.05	1418.00	1414.80	1408.31	855158	12043.32	40353	358517	41.92
TEMBO	EQ	21-Jun-2024	236.38	236.70	238.85	232.20	237.80	237.15	235.72	42542	100.28	1009	7883	18.53
TERASOFT	BE	21-Jun-2024	94.50	94.50	94.50	89.77	89.77	89.77	90.33	74643	67.43	508	-	-
TEXINFRA	EQ	21-Jun-2024	128.14	128.30	143.00	126.90	143.00	139.90	136.44	4688546	6397.04	33920	2068331	44.11
TEXMOPIPES	EQ	21-Jun-2024	79.17	79.17	80.83	77.00	78.10	78.31	78.54	141404	111.05	1962	69040	48.82
TEXRAIL	EQ	21-Jun-2024	205.36	206.00	222.27	206.00	216.00	215.29	216.32	10278281	22233.88	132805	4613896	44.89
TFCILTD	EQ	21-Jun-2024	174.11	175.85	194.00	174.36	191.50	191.37	186.76	6590091	12307.77	61319	2629286	39.90
TFL	BE	21-Jun-2024	22.18	22.62	22.62	22.62	22.62	22.62	22.62	52849	11.95	37	-	-
TGBHOTELS	EQ	21-Jun-2024	16.63	16.98	17.20	16.51	16.81	16.84	16.84	188076	31.67	725	102023	54.25
TGL	SM	21-Jun-2024	456.25	479.05	479.05	479.05	479.05	479.05	479.05	27600	132.22	13	27600	100.00
THANGAMAYL	EQ	21-Jun-2024	1435.20	1445.50	1717.00	1427.95	1617.20	1646.10	1585.20	449913	7132.02	45849	119695	26.60
THEINVEST	EQ	21-Jun-2024	139.22	147.16	147.16	140.00	140.18	140.96	141.82	9705	13.76	308	7721	79.56
THEJO	EQ	21-Jun-2024	3046.65	3063.90	3130.90	3030.00	3060.10	3080.80	3074.12	23973	736.96	4246	12161	50.73
THEMISMED	EQ	21-Jun-2024	221.45	223.65	225.40	217.62	218.39	219.64	221.25	35396	78.31	2230	22121	62.50
THERMAX	EQ	21-Jun-2024	5140.15	5130.00	5179.00	5011.10	5045.95	5038.55	5043.89	279015	14073.22	27976	218552	78.33
THOMASCOOK	EQ	21-Jun-2024	236.75	237.35	248.00	233.16	236.00	234.76	241.00	2066918	4981.36	28029	950825	46.00
THOMASCOTT	BE	21-Jun-2024	292.00	292.10	297.80	292.10	297.80	297.80	294.92	4721	13.92	56	-	-
THYROCARE	EQ	21-Jun-2024	648.70	653.95	653.95	635.00	635.10	636.35	640.76	31793	203.72	4228	20862	65.62
TI	EQ	21-Jun-2024	272.61	273.70	275.00	262.12	262.70	263.45	266.28	693585	1846.86	15217	339208	48.91
TIDEWATER	EQ	21-Jun-2024	1932.10	1935.00	1957.00	1916.10	1940.00	1937.05	1940.58	35173	682.56	4672	18971	53.94
TIIL	EQ	21-Jun-2024	3028.60	3058.90	3142.00	3032.00	3070.00	3082.10	3070.60	97865	3005.05	7790	71529	73.09
TIINDIA	EQ	21-Jun-2024	4213.40	4223.95	4223.95	3925.15	3990.00	3983.25	4016.82	1366218	54878.50	120168	842640	61.68
TIJARIA	BE	21-Jun-2024	18.89	17.94	18.69	17.94	17.94	17.94	17.99	121167	21.80	241	-	-
TIL	BZ	21-Jun-2024	274.40	279.85	279.85	279.85	279.85	279.85	279.85	31265	87.50	43	-	-
TIMESCAN	SM	21-Jun-2024	67.55	64.25	65.00	64.20	64.20	64.20	64.33	14000	9.01	7	14000	100.00
TIMESGTY	BE	21-Jun-2024	115.00	117.30	119.00	115.00	115.00	115.00	115.05	5216	6.00	21	-	-
TIMETECHNO	EQ	21-Jun-2024	297.25	327.75	352.25	318.60	334.95	337.30	337.97	17087048	57749.80	166578	3832855	22.43
TIMKEN	EQ	21-Jun-2024	4562.55	4566.15	4622.80	4401.50	4455.50	4432.00	4503.23	104179	4691.42	25344	48893	46.93
TIPSFILMS	EQ	21-Jun-2024	614.85	620.95	624.45	583.40	587.10	588.95	601.79	6408	38.56	654	3866	60.33
TIPSINDLTD	EQ	21-Jun-2024	452.65	454.40	470.50	450.70	468.00	466.75	464.40	420832	1954.34	18903	254423	60.46
TIRUMALCHM	EQ	21-Jun-2024	326.80	326.80	327.80	307.55	309.00	309.70	314.47	1090088	3427.99	21410	535821	49.15
TIRUPATI	SM	21-Jun-2024	683.55	651.00	661.00	651.00	661.00	661.00	655.63	2000	13.11	7	2000	100.00
TIRUPATIFL	EQ	21-Jun-2024	25.38	25.41	26.39	24.00	24.50	24.40	24.65	1453348	358.30	5948	834645	57.43
TITAGARH	EQ	21-Jun-2024	1495.10	1496.00	1614.00	1495.45	1595.00	1582.70	1561.72	7287726	113813.65	219563	2450624	33.63
TITAN	EQ	21-Jun-2024	3435.95	3430.70	3473.65	3383.40	3400.05	3399.75	3409.16	2707405	92299.85	168682	1428455	52.76
TMB	EQ	21-Jun-2024	486.80	489.80	493.45	478.30	486.55	483.50	484.65	222312	1077.43	11160	134511	60.51
TNIDETF	EQ	21-Jun-2024	82.80	83.47	84.50	82.69	83.22	83.26	83.79	148465	124.40	1442	136807	92.15
TNPETRO	EQ	21-Jun-2024	90.71	91.19	93.19	90.45	90.99	90.83	91.68	402667	369.17	5825	173384	43.06
TNPL	EQ	21-Jun-2024	281.00	281.00	282.70	274.70	274.99	275.61	278.32	205084	570.80	6358	92918	45.31
TNTELE	BE	21-Jun-2024	11.75	11.51	11.51	11.51	11.51	11.51	11.51	6681	0.77	19	-	-
TOKYOPLAST	EQ	21-Jun-2024	110.22	111.48	112.00	108.30	108.36	109.90	110.68	15034	16.64	329	10597	70.49
TOP100CASE	EQ	21-Jun-2024	10.15	10.39	10.39	10.06	10.28	10.10	10.12	559910	56.68	579	444698	79.42
TORNTPHARM	EQ	21-Jun-2024	2858.10	2858.10	2904.75	2815.65	2828.80	2831.25	2856.96	255631	7303.29	27257	145646	56.98
TORNTPOWER	EQ	21-Jun-2024	1596.10	1595.35	1610.00	1477.00	1507.80	1503.45	1524.09	928189	14146.43	37294	576450	62.10
TOTAL	EQ	21-Jun-2024	125.03	124.02	125.28	120.02	120.02	120.64	122.08	36166	44.15	580	25552	70.65
TOUCHWOOD	EQ	21-Jun-2024	143.07	144.27	148.00	140.24	144.10	146.14	143.51	2389	3.43	328	441	18.46
TPHQ	EQ	21-Jun-2024	1.20	1.22	1.26	1.22	1.26	1.26	1.25	4219316	52.66	1029	2457149	58.24
TPLPLASTEH	EQ	21-Jun-2024	88.13	88.95	92.59	88.93	91.99	91.90	90.91	625703	568.80	3257	196951	31.48
TRACXN	EQ	21-Jun-2024	95.93	96.40	97.38	93.00	95.20	95.00	95.11	1440051	1369.68	15544	531610	36.92
TRANSTEEL	SM	21-Jun-2024	68.30	68.50	68.50	66.10	67.05	67.05	66.86	60000	40.12	27	42000	70.00
TREEHOUSE	EQ	21-Jun-2024	26.62	26.00	28.75	25.01	26.00	25.61	26.97	300549	81.05	1308	199817	66.48
TREJHARA	BE	21-Jun-2024	177.97	186.50	186.86	186.50	186.86	186.86	186.85	5360	10.01	35	-	-
TREL	EQ	21-Jun-2024	43.36	43.60	44.25	42.08	43.15	42.84	43.36	379144	164.38	5532	185484	48.92
TRENT	EQ	21-Jun-2024	5337.15	5337.15	5353.85	5200.00	5250.00	5266.35	5266.46	638917	33648.34	69893	379475	59.39
TRF	BE	21-Jun-2024	595.75	583.85	585.30	583.85	585.30	585.30	583.94	9121	53.26	86	-	-
TRIDENT	EQ	21-Jun-2024	39.28	39.50	39.71	38.44	38.60	38.61	38.96	10490306	4087.00	38045	4903326	46.74
TRIDHYA	SM	21-Jun-2024	31.40	32.70	32.70	31.40	31.40	31.40	31.74	27000	8.57	9	24000	88.89
TRIGYN	EQ	21-Jun-2024	128.03	128.55	135.00	128.55	131.10	131.58	132.38	364098	482.00	6356	167848	46.10
TRIL	BE	21-Jun-2024	775.55	765.10	784.95	760.00	769.00	766.95	774.99	148336	1149.59	3770	-	-
TRITURBINE	EQ	21-Jun-2024	591.00	590.00	607.00	590.00	598.00	599.25	601.08	1009733	6069.26	43030	509984	50.51
TRIVENI	EQ	21-Jun-2024	417.25	420.00	420.00	401.30	404.70	403.10	407.89	1770933	7223.49	50554	546300	30.85
TRU	EQ	21-Jun-2024	51.29	51.90	53.04	50.11	50.99	51.09	51.86	5904617	3062.01	15785	705860	11.95
TRUST	SM	21-Jun-2024	205.90	210.00	212.00	203.00	206.00	206.80	208.35	68400	142.51	57	46800	68.42
TTKHLTCARE	EQ	21-Jun-2024	1468.40	1489.10	1489.50	1456.00	1460.00	1460.85	1466.45	5071	74.36	1034	2927	57.72
TTKPRESTIG	EQ	21-Jun-2024	770.75	779.05	794.95	773.05	782.10	786.65	783.19	157316	1232.08	16554	92711	58.93
TTL	EQ	21-Jun-2024	114.01	114.40	115.28	111.40	115.00	114.10	113.99	49915	56.90	552	41066	82.27
TTML	EQ	21-Jun-2024	79.96	80.20	80.45	78.04	78.40	78.47	79.11	2935783	2322.61	20635	1177970	40.12
TV18BRDCST	EQ	21-Jun-2024	42.69	42.79	44.24	42.77	43.73	43.68	43.74	9010092	3941.37	18574	3907589	43.37
TVSELECT	EQ	21-Jun-2024	334.10	335.00	353.50	330.10	335.00	335.55	340.75	340498	1160.25	15882	134783	39.58
TVSHLTD	EQ	21-Jun-2024	11922.00	12063.00	12063.00	11650.00	11661.00	11811.40	11867.78	4908	582.47	2087	3849	78.42
TVSMOTOR	EQ	21-Jun-2024	2427.95	2440.00	2468.95	2425.00	2430.00	2435.40	2439.95	1274845	31105.63	54389	900511	70.64
TVSSCS	EQ	21-Jun-2024	188.10	190.00	190.45	182.50	182.79	182.90	186.08	2626607	4887.56	31438	1156658	44.04
TVSSRICHAK	EQ	21-Jun-2024	4291.50	4286.00	4353.95	4262.00	4300.00	4298.35	4313.27	4523	195.09	1877	2521	55.74
TVTODAY	EQ	21-Jun-2024	228.80	229.90	235.00	226.90	232.00	231.13	232.16	294339	683.32	9568	148826	50.56
TVVISION	BE	21-Jun-2024	7.00	7.00	7.00	6.86	6.86	6.86	6.94	5114	0.36	14	-	-
UBL	EQ	21-Jun-2024	2090.40	2090.05	2099.30	2062.15	2068.35	2066.90	2074.88	150469	3122.05	16337	77157	51.28
UCAL	EQ	21-Jun-2024	174.33	175.50	179.90	172.05	173.00	172.73	173.94	41352	71.93	1416	18002	43.53
UCOBANK	EQ	21-Jun-2024	57.42	57.85	57.85	56.40	56.80	56.75	56.87	9426725	5361.18	30069	3283209	34.83
UDAICEMENT	EQ	21-Jun-2024	40.37	40.96	43.91	40.51	43.07	43.27	42.69	8680948	3705.99	33867	3292792	37.93
UDS	EQ	21-Jun-2024	291.45	294.30	302.40	290.30	299.00	297.85	296.30	180148	533.77	8889	103333	57.36
UFLEX	EQ	21-Jun-2024	526.90	526.25	528.85	512.65	517.60	516.65	518.24	216623	1122.62	8632	97691	45.10
UFO	EQ	21-Jun-2024	122.80	123.20	130.00	123.00	127.90	127.87	127.46	632190	805.80	8666	311272	49.24
UGARSUGAR	EQ	21-Jun-2024	85.93	86.48	87.90	82.10	82.48	83.79	85.50	671148	573.84	7532	243228	36.24
UGROCAP	EQ	21-Jun-2024	275.45	276.45	278.00	272.00	275.10	276.80	275.84	380164	1048.65	11452	193640	50.94
UJJIVANSFB	EQ	21-Jun-2024	48.76	49.37	50.30	48.10	48.38	48.36	48.77	42831688	20888.77	79727	19437350	45.38
ULTRACEMCO	EQ	21-Jun-2024	10903.20	10882.50	10961.45	10611.55	10638.80	10662.40	10731.59	586745	62967.09	110877	271324	46.24
UMA	SM	21-Jun-2024	28.50	29.20	29.20	27.90	27.90	27.95	28.26	28000	7.91	7	20000	71.43
UMAEXPORTS	BE	21-Jun-2024	86.94	86.94	90.50	85.50	89.90	89.98	87.78	431545	378.80	368	-	-
UMANGDAIRY	EQ	21-Jun-2024	95.11	95.05	97.22	94.85	95.00	95.26	95.75	36189	34.65	600	18977	52.44
UMESLTD	EQ	21-Jun-2024	5.27	5.45	5.45	5.00	5.18	5.12	5.17	75498	3.90	269	43033	57.00
UNICHEMLAB	EQ	21-Jun-2024	532.45	533.00	538.60	531.70	535.75	535.00	534.14	21767	116.27	2368	16191	74.38
UNIDT	EQ	21-Jun-2024	230.72	236.00	236.00	228.60	231.50	231.24	231.86	13296	30.83	860	7625	57.35
UNIENTER	EQ	21-Jun-2024	165.01	166.54	169.00	164.21	167.90	167.03	166.94	12729	21.25	370	7661	60.19
UNIHEALTH	SM	21-Jun-2024	121.00	121.60	122.00	119.05	119.65	119.65	120.95	11000	13.31	10	11000	100.00
UNIINFO	EQ	21-Jun-2024	38.64	38.75	39.63	37.15	38.84	38.19	38.68	22455	8.69	255	15512	69.08
UNIONBANK	EQ	21-Jun-2024	145.91	147.40	147.49	144.75	146.70	146.94	146.26	12066820	17649.34	65850	6396977	53.01
UNIPARTS	EQ	21-Jun-2024	536.10	540.00	555.00	537.65	543.00	542.10	547.24	137895	754.62	7851	71353	51.74
UNITDSPR	EQ	21-Jun-2024	1265.55	1275.00	1275.95	1255.00	1257.00	1260.65	1263.17	580871	7337.40	28576	341151	58.73
UNITECH	BZ	21-Jun-2024	10.61	10.67	11.14	10.65	11.14	11.14	11.11	5527216	614.13	3490	-	-
UNITEDPOLY	EQ	21-Jun-2024	87.06	88.86	89.88	86.25	86.25	87.18	88.09	32147	28.32	1047	3002	9.34
UNITEDTEA	EQ	21-Jun-2024	400.70	405.05	410.00	386.10	390.30	391.85	395.37	5526	21.85	395	2903	52.53
UNIVASTU	BE	21-Jun-2024	199.96	202.00	202.00	194.00	199.90	199.16	197.57	31548	62.33	59	-	-
UNIVCABLES	EQ	21-Jun-2024	724.35	731.60	740.00	693.35	704.95	697.15	707.23	94096	665.48	7549	56841	60.41
UNIVPHOTO	EQ	21-Jun-2024	376.95	378.90	381.10	368.05	370.10	371.25	375.13	1131	4.24	254	781	69.05
UNOMINDA	EQ	21-Jun-2024	1079.00	1084.80	1095.70	1066.55	1076.90	1081.05	1082.32	1499369	16228.03	81117	888235	59.24
UPL	EQ	21-Jun-2024	569.00	574.35	574.35	561.25	565.20	565.95	566.51	5890175	33368.67	65912	3204401	54.40
URAVI	BE	21-Jun-2024	584.80	590.00	605.00	590.00	590.00	590.15	595.12	9406	55.98	111	-	-
URBAN	SM	21-Jun-2024	312.70	315.95	325.00	310.00	314.00	314.00	316.41	8400	26.58	21	6400	76.19
URJA	EQ	21-Jun-2024	21.63	22.01	22.01	21.60	21.85	21.74	21.79	2721187	592.93	11078	1733843	63.72
USASEEDS	SM	21-Jun-2024	289.00	285.00	292.00	285.00	285.00	286.00	288.20	1500	4.32	5	1200	80.00
USHAMART	EQ	21-Jun-2024	392.60	398.10	410.00	392.80	403.00	405.05	402.72	2081720	8383.52	59199	910793	43.75
USK	EQ	21-Jun-2024	66.54	67.98	74.40	66.12	71.80	71.89	71.97	1464985	1054.29	9156	640834	43.74
UTIAMC	EQ	21-Jun-2024	1024.35	1033.90	1036.90	1005.00	1013.85	1012.50	1020.89	151576	1547.42	12212	83642	55.18
UTIBANKETF	EQ	21-Jun-2024	52.89	53.25	53.25	52.41	52.87	52.79	52.71	49602	26.15	836	38846	78.32
UTINEXT50	EQ	21-Jun-2024	76.00	76.59	76.70	75.31	75.79	75.55	75.70	230563	174.54	767	184770	80.14
UTINIFTETF	EQ	21-Jun-2024	255.49	256.03	256.34	253.77	254.37	254.75	255.12	117488	299.74	1712	111402	94.82
UTISENSETF	EQ	21-Jun-2024	837.27	836.98	843.00	830.10	833.33	835.57	836.47	442	3.70	85	286	64.71
UTISXN50	EQ	21-Jun-2024	86.44	87.67	87.68	86.06	86.06	86.46	86.66	2221	1.92	99	1646	74.11
UTKARSHBNK	EQ	21-Jun-2024	52.33	52.80	53.58	52.62	52.96	53.05	53.02	2571481	1363.39	15702	958405	37.27
UTTAMSUGAR	EQ	21-Jun-2024	359.35	360.55	369.35	355.10	359.65	358.65	361.47	271120	980.01	11825	74436	27.46
V2RETAIL	BE	21-Jun-2024	683.00	685.00	709.80	685.00	701.00	700.65	699.64	43583	304.93	919	-	-
VADILALIND	EQ	21-Jun-2024	4566.10	4581.10	4626.85	4450.00	4475.00	4478.85	4516.92	9258	418.18	2429	4896	52.88
VAIBHAVGBL	EQ	21-Jun-2024	325.80	327.50	338.70	327.00	329.25	329.50	333.44	514942	1717.04	15915	234334	45.51
VAISHALI	EQ	21-Jun-2024	149.85	152.98	154.95	147.30	150.89	150.44	149.93	97478	146.15	520	83640	85.80
VAKRANGEE	EQ	21-Jun-2024	23.86	23.93	24.26	23.70	23.85	23.92	23.92	8284947	1982.07	10813	2665933	32.18
VALIANTLAB	EQ	21-Jun-2024	147.57	147.00	147.00	141.60	143.25	142.17	144.31	138777	200.27	2476	47996	34.58
VALIANTORG	EQ	21-Jun-2024	444.15	447.00	447.00	428.70	433.00	431.45	435.59	64852	282.49	5954	30064	46.36
VARDHACRLC	EQ	21-Jun-2024	55.12	55.60	55.99	55.21	55.51	55.64	55.64	34594	19.25	521	23435	67.74
VARDMNPOLY	EQ	21-Jun-2024	10.34	10.34	10.62	10.06	10.10	10.08	10.20	260938	26.62	655	180685	69.24
VARROC	EQ	21-Jun-2024	675.90	677.00	682.95	655.00	662.10	662.80	668.41	274155	1832.47	16751	120872	44.09
VASCONEQ	EQ	21-Jun-2024	74.23	74.25	74.75	71.81	72.20	72.28	73.05	1425713	1041.47	11429	583760	40.95
VASWANI	BE	21-Jun-2024	33.48	33.48	33.48	33.02	33.02	33.02	33.37	15777	5.26	68	-	-
VBL	EQ	21-Jun-2024	1613.75	1618.80	1626.15	1585.00	1594.00	1593.55	1602.57	2019552	32364.77	73712	1477644	73.17
VCL	BE	21-Jun-2024	1.05	1.10	1.10	0.99	0.99	0.99	1.04	1801724	18.80	928	-	-
VEDL	EQ	21-Jun-2024	469.95	472.75	474.60	464.00	469.30	470.25	469.21	17801714	83527.84	159615	7484284	42.04
VEEKAYEM	SM	21-Jun-2024	227.85	227.00	239.00	225.00	225.00	225.00	237.00	18500	43.85	8	18500	100.00
VELS	SM	21-Jun-2024	51.95	52.00	52.00	52.00	52.00	52.00	52.00	2400	1.25	2	2400	100.00
VENKEYS	EQ	21-Jun-2024	1999.65	1999.95	2014.95	1971.10	1975.00	1983.05	1991.71	50729	1010.38	5270	25358	49.99
VENUSPIPES	EQ	21-Jun-2024	2050.65	2045.00	2198.70	2042.00	2180.00	2177.60	2137.98	212394	4540.94	21517	117651	55.39
VENUSREM	EQ	21-Jun-2024	375.20	381.00	382.60	376.00	380.50	378.35	379.17	113190	429.18	5085	57484	50.79
VERANDA	EQ	21-Jun-2024	180.96	182.15	183.50	174.65	178.50	178.02	179.32	182847	327.88	4278	97622	53.39
VERITAAS	SM	21-Jun-2024	149.60	148.50	148.50	143.20	143.20	143.60	145.26	8400	12.20	7	8400	100.00
VERTEXPLUS	ST	21-Jun-2024	141.95	147.90	147.90	147.75	147.75	147.75	147.83	1200	1.77	2	1200	100.00
VERTOZ	BE	21-Jun-2024	699.85	696.80	705.00	689.00	701.00	700.00	700.81	64778	453.97	373	-	-
VESUVIUS	EQ	21-Jun-2024	5394.70	5440.00	5549.95	5280.00	5396.25	5389.70	5385.69	13014	700.89	4732	5783	44.44
VETO	EQ	21-Jun-2024	122.75	123.95	125.78	122.60	123.20	123.19	124.18	134995	167.63	2462	62066	45.98
VGUARD	EQ	21-Jun-2024	412.15	413.00	429.80	412.15	424.00	424.80	423.73	1711822	7253.44	59359	764332	44.65
VHL	EQ	21-Jun-2024	3396.00	3432.40	3439.45	3375.00	3381.00	3389.90	3400.75	888	30.20	338	646	72.75
VIAZ	SM	21-Jun-2024	60.85	60.00	60.00	60.00	60.00	60.00	60.00	4000	2.40	2	4000	100.00
VIDHIING	EQ	21-Jun-2024	455.80	453.05	460.60	446.00	447.40	451.00	452.57	18862	85.36	2691	9451	50.11
VIJAYA	EQ	21-Jun-2024	771.25	778.20	781.50	771.00	774.50	772.80	774.79	77250	598.53	9584	43720	56.60
VIJIFIN	BE	21-Jun-2024	2.43	2.45	2.47	2.45	2.47	2.47	2.47	9040	0.22	30	-	-
VIKASECO	EQ	21-Jun-2024	3.93	3.99	4.22	3.96	4.08	4.07	4.09	39846673	1627.79	15239	14063285	35.29
VIKASLIFE	EQ	21-Jun-2024	5.46	5.62	5.98	5.55	5.88	5.84	5.83	51971635	3029.19	29984	25681056	49.41
VILAS	SM	21-Jun-2024	453.90	466.00	497.00	425.00	446.00	445.75	466.81	390000	1820.54	366	232000	59.49
VILINBIO	SM	21-Jun-2024	19.85	19.15	19.15	19.15	19.15	19.15	19.15	8000	1.53	2	8000	100.00
VIMTALABS	EQ	21-Jun-2024	498.70	499.00	509.00	486.00	489.00	488.60	496.33	31885	158.26	1882	16354	51.29
VINATIORGA	EQ	21-Jun-2024	1932.30	1932.30	1948.00	1908.40	1920.00	1922.05	1928.49	51814	999.23	7456	25760	49.72
VINDHYATEL	EQ	21-Jun-2024	2360.55	2367.10	2387.00	2348.00	2352.00	2355.25	2364.17	8170	193.15	1413	4226	51.73
VINEETLAB	EQ	21-Jun-2024	59.54	59.90	66.00	58.65	62.80	62.55	63.29	122614	77.61	1818	61687	50.31
VINNY	EQ	21-Jun-2024	4.38	4.48	4.49	4.39	4.43	4.42	4.44	449820	19.98	1156	349537	77.71
VINSYS	SM	21-Jun-2024	361.95	362.00	366.00	356.25	364.60	362.70	359.99	10500	37.80	18	9000	85.71
VINYAS	SM	21-Jun-2024	1120.00	1120.00	1164.40	1120.00	1124.00	1125.55	1137.39	3800	43.22	19	2800	73.68
VINYLINDIA	EQ	21-Jun-2024	422.45	425.05	437.70	425.05	425.05	427.35	430.87	155013	667.91	10739	63933	41.24
VIPCLOTHNG	EQ	21-Jun-2024	37.26	40.00	42.95	39.30	40.98	40.76	41.82	4399690	1839.78	17436	1616859	36.75
VIPIND	EQ	21-Jun-2024	472.05	478.00	504.00	475.05	490.70	489.95	492.79	1980202	9758.24	55095	673807	34.03
VIPULLTD	BE	21-Jun-2024	43.60	43.99	45.78	43.00	43.95	44.95	44.55	279612	124.58	578	-	-
VIRINCHI	EQ	21-Jun-2024	35.61	35.90	37.08	35.80	36.15	35.97	36.35	792418	288.04	4133	401740	50.70
VISAKAIND	EQ	21-Jun-2024	117.19	117.90	122.40	116.91	118.25	118.52	119.47	568114	678.75	5823	251177	44.21
VISASTEEL	BE	21-Jun-2024	20.09	20.50	21.09	20.10	20.99	20.72	20.77	32267	6.70	90	-	-
VISHNU	EQ	21-Jun-2024	424.85	420.00	433.90	417.25	427.50	426.45	424.04	237962	1009.05	5543	154183	64.79
VISHNUINFR	SM	21-Jun-2024	198.00	206.00	206.00	188.10	197.90	194.40	191.71	81500	156.24	92	70000	85.89
VISHWARAJ	EQ	21-Jun-2024	17.82	17.71	18.14	17.51	17.62	17.66	17.80	1627749	289.67	4378	625347	38.42
VISHWAS	SM	21-Jun-2024	73.50	73.50	74.20	73.00	73.15	74.00	73.79	24000	17.71	15	19200	80.00
VITAL	SM	21-Jun-2024	83.50	85.05	85.05	81.00	81.15	81.25	83.21	54000	44.93	44	38400	71.11
VIVIANA	SM	21-Jun-2024	898.35	936.95	943.25	853.45	913.00	885.90	902.40	76000	685.82	141	48000	63.16
VIVIDHA	BE	21-Jun-2024	1.05	1.05	1.05	1.05	1.05	1.05	1.05	271983	2.86	188	-	-
VLEGOV	BE	21-Jun-2024	67.65	68.00	68.00	65.02	65.32	65.48	66.10	60929	40.28	501	-	-
VLSFINANCE	EQ	21-Jun-2024	273.60	282.30	282.30	265.05	270.50	269.15	273.24	86367	235.99	7703	47080	54.51
VMARCIND	SM	21-Jun-2024	168.50	172.70	176.90	166.85	176.90	176.90	175.00	173000	302.76	161	89000	51.45
VMART	EQ	21-Jun-2024	2753.90	2727.25	2880.00	2727.25	2815.00	2836.50	2821.91	30880	871.40	6219	13030	42.20
VOLTAMP	EQ	21-Jun-2024	11365.25	11499.95	11800.00	11250.00	11300.00	11309.75	11424.14	17522	2001.74	6241	10408	59.40
VOLTAS	EQ	21-Jun-2024	1484.05	1488.00	1501.45	1475.15	1488.35	1487.20	1491.57	1847089	27550.56	54804	1202480	65.10
VPRPL	EQ	21-Jun-2024	200.12	202.30	203.01	195.00	196.00	195.88	198.10	1246942	2470.15	18976	570196	45.73
VR	SM	21-Jun-2024	142.80	146.30	146.30	142.55	142.55	142.55	144.45	20800	30.04	10	19200	92.31
VRLLOG	EQ	21-Jun-2024	563.25	570.25	570.25	561.75	564.55	564.05	564.14	60474	341.16	4283	30586	50.58
VSCL	ST	21-Jun-2024	47.00	46.00	49.35	46.00	49.35	49.35	47.31	30000	14.19	7	30000	100.00
VSSL	EQ	21-Jun-2024	301.15	316.90	342.80	313.10	327.50	327.35	329.90	1109913	3661.63	52142	289267	26.06
VSTIND	EQ	21-Jun-2024	4069.65	4081.35	4159.00	4031.80	4100.00	4093.25	4108.62	19212	789.35	5322	8910	46.38
VSTL	BE	21-Jun-2024	256.13	259.90	259.90	245.05	249.80	253.29	254.84	54132	137.95	514	-	-
VSTTILLERS	EQ	21-Jun-2024	4122.00	4122.00	4141.20	4028.50	4119.00	4097.35	4079.92	15747	642.46	4402	8260	52.45
VTL	EQ	21-Jun-2024	478.10	482.15	488.15	472.55	475.65	475.85	478.79	171936	823.21	10410	101900	59.27
WABAG	EQ	21-Jun-2024	1188.25	1185.00	1186.90	1151.30	1167.00	1169.05	1170.00	525705	6150.73	29925	229512	43.66
WALCHANNAG	EQ	21-Jun-2024	244.25	246.00	247.30	235.18	245.94	241.27	241.64	387794	937.07	4770	255486	65.88
WALPAR	SM	21-Jun-2024	110.50	107.00	107.00	105.10	105.10	105.10	106.18	3000	3.19	3	3000	100.00
WANBURY	EQ	21-Jun-2024	163.19	165.90	165.90	160.30	164.25	164.08	162.76	52522	85.49	1302	35626	67.83
WEALTH	EQ	21-Jun-2024	787.30	791.40	803.90	776.70	780.00	788.75	789.87	3898	30.79	706	2261	58.00
WEBELSOLAR	BE	21-Jun-2024	627.45	638.00	638.00	605.05	612.00	613.00	618.65	110271	682.19	2187	-	-
WEIZMANIND	EQ	21-Jun-2024	122.70	121.20	125.00	121.20	122.39	121.59	122.96	6861	8.44	315	3543	51.64
WEL	BE	21-Jun-2024	918.45	914.50	958.00	900.00	925.00	933.55	917.84	5087	46.69	365	-	-
WELCORP	EQ	21-Jun-2024	526.75	527.00	528.40	515.10	516.60	516.00	519.99	1553451	8077.85	26254	1198943	77.18
WELENT	EQ	21-Jun-2024	458.20	461.50	462.30	448.65	458.00	452.40	453.33	259455	1176.19	14197	139660	53.83
WELINV	EQ	21-Jun-2024	744.85	749.65	774.60	749.65	763.00	759.55	766.20	243	1.86	63	178	73.25
WELSPUNLIV	EQ	21-Jun-2024	146.27	145.65	146.15	143.50	144.40	144.49	144.57	1113350	1609.60	18630	617253	55.44
WENDT	EQ	21-Jun-2024	15380.20	15600.00	16000.00	15373.55	15560.00	15825.25	15701.05	968	151.99	610	357	36.88
WESTLIFE	EQ	21-Jun-2024	819.95	825.00	825.00	811.20	824.80	820.10	817.25	99260	811.20	5951	72417	72.96
WEWIN	BE	21-Jun-2024	77.45	77.90	77.90	77.45	77.45	77.45	77.83	1250	0.97	21	-	-
WHEELS	EQ	21-Jun-2024	817.75	824.05	824.05	806.00	813.85	812.90	812.89	43483	353.47	2901	20129	46.29
WHIRLPOOL	EQ	21-Jun-2024	1820.55	1820.55	1856.95	1800.05	1850.00	1847.20	1843.40	236955	4368.03	18219	123675	52.19
WILLAMAGOR	EQ	21-Jun-2024	37.77	37.84	39.96	36.85	38.53	38.52	38.77	67854	26.31	540	43229	63.71
WINDLAS	EQ	21-Jun-2024	716.70	717.00	726.15	706.60	719.95	717.10	716.62	40797	292.36	4668	19116	46.86
WINDMACHIN	EQ	21-Jun-2024	142.32	140.00	156.55	131.10	151.00	150.97	149.17	3877228	5783.83	22243	1236192	31.88
WINSOL	SM	21-Jun-2024	547.70	574.00	590.00	497.05	504.00	515.25	551.59	345600	1906.30	207	187200	54.17
WINSOME	BE	21-Jun-2024	3.58	3.65	3.65	3.58	3.65	3.64	3.64	30720	1.12	101	-	-
WIPL	EQ	21-Jun-2024	157.01	160.51	161.00	156.11	158.90	158.27	158.36	19247	30.48	1032	4741	24.63
WIPRO	EQ	21-Jun-2024	490.40	497.95	500.95	489.10	491.60	490.55	491.89	47585588	234066.57	203465	33855194	71.15
WOCKPHARMA	EQ	21-Jun-2024	572.70	572.70	593.75	560.20	587.10	577.30	576.52	888104	5120.05	17358	693637	78.10
WONDERLA	EQ	21-Jun-2024	911.35	917.85	918.90	908.75	912.50	911.95	912.12	29144	265.83	4254	14935	51.25
WORTH	EQ	21-Jun-2024	122.38	124.10	124.10	120.00	120.00	120.20	120.90	26717	32.30	295	21854	81.80
WSI	EQ	21-Jun-2024	145.07	147.94	147.94	143.00	145.50	145.27	144.96	116632	169.07	4497	68829	59.01
WSTCSTPAPR	EQ	21-Jun-2024	695.70	698.05	700.10	677.00	678.65	679.75	687.26	236094	1622.58	12227	95369	40.39
WTICAB	SM	21-Jun-2024	294.00	298.00	299.00	287.00	290.00	289.75	290.06	84000	243.65	70	74000	88.10
XCHANGING	EQ	21-Jun-2024	117.41	118.00	122.99	118.00	120.50	120.27	120.85	866763	1047.49	10020	399946	46.14
XELPMOC	BE	21-Jun-2024	113.26	114.00	115.90	111.55	114.60	114.73	114.03	23531	26.83	194	-	-
XPROINDIA	EQ	21-Jun-2024	1027.00	1027.95	1041.95	1001.10	1009.00	1025.05	1026.09	21792	223.61	2939	10496	48.16
YAARI	BE	21-Jun-2024	10.44	10.19	10.60	10.19	10.45	10.39	10.35	77197	7.99	272	-	-
YASHO	EQ	21-Jun-2024	1914.90	1924.90	1965.40	1882.25	1882.25	1903.45	1916.48	12233	234.44	2254	5976	48.85
YASHOPTICS	SM	21-Jun-2024	95.80	96.50	97.50	94.25	94.30	94.30	95.31	41600	39.65	26	30400	73.08
YATHARTH	EQ	21-Jun-2024	419.15	427.00	431.45	417.75	418.95	419.15	424.17	273147	1158.61	10382	148648	54.42
YATRA	EQ	21-Jun-2024	129.01	129.90	130.15	128.65	129.00	128.98	129.06	353053	455.66	6793	303398	85.94
YCCL	SM	21-Jun-2024	25.50	25.50	25.55	25.40	25.40	25.40	25.50	18000	4.59	6	18000	100.00
YESBANK	EQ	21-Jun-2024	23.96	24.09	24.14	23.75	23.87	23.84	23.91	115877428	27702.62	132076	52421501	45.24
YUDIZ	SM	21-Jun-2024	70.85	74.00	74.00	71.30	71.60	71.60	72.98	15200	11.09	19	15200	100.00
YUKEN	EQ	21-Jun-2024	1251.55	1266.00	1274.95	1233.05	1261.00	1261.60	1257.02	15909	199.98	1212	10903	68.53
ZAGGLE	EQ	21-Jun-2024	296.75	299.00	302.70	292.00	292.70	292.95	296.61	852623	2528.94	17554	421890	49.48
ZEAL	SM	21-Jun-2024	189.00	192.80	193.90	188.55	191.00	191.00	191.43	8400	16.08	14	6000	71.43
ZEEL	EQ	21-Jun-2024	155.59	155.37	157.55	153.62	154.19	154.24	155.48	9367367	14564.34	46102	4287413	45.77
ZEELEARN	BE	21-Jun-2024	8.13	8.29	8.29	8.16	8.16	8.16	8.28	754166	62.48	272	-	-
ZEEMEDIA	EQ	21-Jun-2024	14.20	14.32	14.45	14.11	14.26	14.21	14.23	5058668	719.63	4854	2214700	43.78
ZENITHDRUG	SM	21-Jun-2024	63.45	64.20	64.20	62.05	62.95	63.00	62.81	43200	27.13	27	27200	62.96
ZENITHEXPO	BE	21-Jun-2024	410.95	431.49	431.49	431.49	431.49	431.49	431.49	4337	18.71	64	-	-
ZENITHSTL	EQ	21-Jun-2024	8.50	8.67	8.85	8.41	8.57	8.54	8.59	395209	33.93	1972	255208	64.58
ZENSARTECH	EQ	21-Jun-2024	720.90	730.00	782.50	728.50	758.00	752.05	757.98	4173169	31631.85	102237	1189448	28.50
ZENTEC	EQ	21-Jun-2024	1191.75	1194.00	1217.00	1140.00	1145.90	1142.70	1164.12	526042	6123.75	24839	340334	64.70
ZFCVINDIA	EQ	21-Jun-2024	15960.10	15952.35	16039.90	15499.95	15530.00	15806.35	15702.70	55282	8680.76	20654	26184	47.36
ZIMLAB	EQ	21-Jun-2024	106.81	107.00	107.34	105.00	106.75	106.07	105.74	108889	115.14	2863	52027	47.78
ZODIAC	BE	21-Jun-2024	592.85	592.80	592.80	581.00	581.00	581.00	584.87	13484	78.86	635	-	-
ZODIACLOTH	EQ	21-Jun-2024	120.57	124.89	139.09	119.21	134.20	134.37	131.72	618191	814.27	8585	269174	43.54
ZOMATO	EQ	21-Jun-2024	197.05	197.90	199.95	193.05	193.90	193.95	195.97	37841138	74156.52	210302	19408398	51.29
ZOTA	EQ	21-Jun-2024	597.10	604.00	606.05	583.40	583.40	588.90	593.88	79125	469.91	3830	47136	59.57
ZTECH	SM	21-Jun-2024	178.85	196.70	196.70	187.00	196.70	196.70	196.36	1210800	2377.58	599	873600	72.15
ZUARI	EQ	21-Jun-2024	226.80	228.50	232.60	208.73	216.69	213.93	220.77	922164	2035.82	21297	394260	42.75
ZUARIIND	EQ	21-Jun-2024	359.45	364.70	369.95	340.50	348.00	346.30	355.17	366604	1302.08	15154	188939	51.54
ZYDUSLIFE	EQ	21-Jun-2024	1088.65	1095.00	1102.90	1079.00	1084.75	1085.05	1088.35	932011	10143.54	49467	461074	49.47
ZYDUSWELL	EQ	21-Jun-2024	1887.75	1899.00	1899.00	1850.00	1852.05	1856.55	1860.75	13776	256.34	3057	6615	48.02