nse-sec-bhavdata-full-2024-06-25.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	25-Jun-2024	113.66	113.70	115.00	113.70	115.00	114.99	114.99	26425	30.39	10	26425	100.00
20MICRONS	EQ	25-Jun-2024	220.37	220.55	222.71	210.00	210.85	210.91	214.50	632113	1355.90	19043	286140	45.27
21STCENMGM	BE	25-Jun-2024	61.52	62.75	62.75	62.75	62.75	62.75	62.75	8294	5.20	15	-	-
360ONE	EQ	25-Jun-2024	848.45	850.90	853.95	831.60	832.00	836.60	847.98	1078900	9148.82	13716	982097	91.03
3IINFOLTD	EQ	25-Jun-2024	36.95	37.15	37.30	36.27	36.68	36.45	36.75	817884	300.57	4730	297167	36.33
3MINDIA	EQ	25-Jun-2024	38166.85	38300.00	38501.00	37500.00	38000.00	37862.90	38156.46	3597	1372.49	2211	1309	36.39
3PLAND	EQ	25-Jun-2024	31.01	31.00	32.39	30.91	31.75	31.46	31.62	23909	7.56	467	13459	56.29
522GS2025	GS	25-Jun-2024	98.60	98.60	98.60	98.60	98.60	98.60	98.60	1000	0.99	1	1000	100.00
574GS2026	GS	25-Jun-2024	98.10	96.34	98.10	96.34	98.10	98.10	97.38	17	0.02	3	17	100.00
5PAISA	EQ	25-Jun-2024	520.30	523.00	526.50	510.00	515.70	514.10	517.85	43868	227.17	3370	22384	51.03
610GS2031	GS	25-Jun-2024	97.10	98.70	98.70	98.70	98.70	98.70	98.70	700	0.69	1	700	100.00
618GS2024	GS	25-Jun-2024	100.45	102.00	102.00	100.45	100.45	100.45	100.46	701	0.70	4	701	100.00
63MOONS	EQ	25-Jun-2024	386.60	385.00	389.75	375.35	379.00	377.00	380.09	68796	261.48	3148	48705	70.80
654GS2032	GS	25-Jun-2024	99.25	100.45	100.45	99.25	99.25	99.25	100.05	3	0.00	3	2	66.67
664GS2035	GS	25-Jun-2024	99.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
667GS2035	GS	25-Jun-2024	97.22	97.99	97.99	97.99	97.99	97.99	97.99	6	0.01	5	6	100.00
667GS2050	GS	25-Jun-2024	95.00	96.60	96.60	96.05	96.05	96.05	96.24	30	0.03	3	30	100.00
676GS2061	GS	25-Jun-2024	98.95	98.85	98.85	98.50	98.50	98.50	98.66	3	0.00	3	3	100.00
699GS2026	GS	25-Jun-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	250	0.25	2	250	100.00
699GS2051	GS	25-Jun-2024	99.45	98.01	98.01	98.00	98.00	98.00	98.00	27100	26.56	5	27100	100.00
702GS2027	GS	25-Jun-2024	100.05	100.80	100.80	100.80	100.80	100.80	100.80	1	0.00	1	1	100.00
702GS2031	GS	25-Jun-2024	100.25	100.70	100.70	98.75	99.99	99.99	99.97	19402	19.40	5	19402	100.00
706GS2028	GS	25-Jun-2024	101.56	101.74	101.74	101.25	101.74	101.74	101.49	153	0.16	5	101	66.01
710GS2029	GS	25-Jun-2024	101.75	102.14	102.14	101.65	101.75	101.75	101.75	5053	5.14	6	5053	100.00
717GS2030	GS	25-Jun-2024	102.01	102.20	102.50	102.20	102.50	102.50	102.47	1008	1.03	2	1008	100.00
718GS2037	GS	25-Jun-2024	104.13	104.15	104.25	104.15	104.20	104.20	104.19	6400	6.67	9	6400	100.00
719GS2060	GS	25-Jun-2024	103.95	104.00	104.00	103.80	103.80	103.80	103.80	1623	1.68	2	1623	100.00
71GS2034	GS	25-Jun-2024	102.35	101.50	101.51	101.50	101.51	101.51	101.50	300	0.30	2	300	100.00
723GS2039	GS	25-Jun-2024	102.50	102.50	102.50	102.26	102.26	102.26	102.34	300	0.31	3	300	100.00
725GS2063	GS	25-Jun-2024	103.54	103.50	103.50	102.55	102.80	102.80	102.80	49630	51.02	29	49136	99.00
726GS2032	GS	25-Jun-2024	104.00	104.25	104.25	103.70	103.70	103.70	103.72	21144	21.93	20	21144	100.00
732GS2030	GS	25-Jun-2024	102.16	102.00	103.00	102.00	102.80	102.80	102.41	3883	3.98	9	3883	100.00
733GS2026	GS	25-Jun-2024	101.74	101.63	101.90	101.63	101.68	101.68	101.79	1160	1.18	13	1160	100.00
734GS2064	GS	25-Jun-2024	104.25	103.50	105.00	103.50	105.00	105.00	104.58	1407	1.47	7	1300	92.40
736GS2052	GS	25-Jun-2024	105.90	106.00	106.00	105.00	105.00	105.00	105.02	20510	21.54	5	20510	100.00
737GS2028	GS	25-Jun-2024	102.40	102.35	102.80	102.35	102.50	102.50	102.71	6578	6.76	12	6578	100.00
738GS2027	GS	25-Jun-2024	101.36	101.40	101.45	101.30	101.35	101.35	101.37	233259	236.47	186	230858	98.97
73GS2053	GS	25-Jun-2024	104.22	103.95	103.95	103.85	103.85	103.85	103.94	10540	10.96	5	10520	99.81
741GS2036	GS	25-Jun-2024	103.30	103.30	103.30	102.80	103.25	103.25	103.01	37496	38.63	23	37496	100.00
746GS2073	GS	25-Jun-2024	106.92	106.00	106.00	105.74	105.76	105.76	105.85	1500	1.59	14	1500	100.00
74GS2062	GS	25-Jun-2024	107.40	104.60	104.60	104.60	104.60	104.60	104.60	500	0.52	1	500	100.00
754GS2036	GS	25-Jun-2024	105.38	105.38	105.50	105.11	105.23	105.27	105.36	535192	563.87	131	533190	99.63
769GS2043	GS	25-Jun-2024	106.75	104.50	104.50	104.50	104.50	104.50	104.50	350	0.37	1	350	100.00
828GS2027	GS	25-Jun-2024	106.20	106.35	106.35	106.35	106.35	106.35	106.35	1880	2.00	1	1880	100.00
83GS2040	GS	25-Jun-2024	115.50	115.90	115.90	115.90	115.90	115.90	115.90	3331	3.86	5	3331	100.00
92GS2030	GS	25-Jun-2024	113.00	113.50	113.59	113.50	113.59	113.59	113.55	15532	17.64	11	15532	100.00
A2ZINFRA	BE	25-Jun-2024	23.40	24.31	24.57	22.36	23.59	23.18	23.91	672040	160.66	1438	-	-
AAATECH	BE	25-Jun-2024	111.59	112.88	113.35	110.55	113.05	111.86	112.68	12225	13.77	153	-	-
AADHARHFC	EQ	25-Jun-2024	388.20	390.10	394.00	385.00	393.05	390.30	389.43	893183	3478.35	27883	456731	51.14
AAKASH	EQ	25-Jun-2024	12.19	12.39	12.39	11.48	11.65	11.73	11.84	932291	110.42	1988	591358	63.43
AAREYDRUGS	BE	25-Jun-2024	47.23	47.50	48.10	46.50	47.20	47.34	47.44	14018	6.65	118	-	-
AARON	EQ	25-Jun-2024	261.55	262.90	264.55	259.50	261.00	261.35	261.43	4846	12.67	391	3466	71.52
AARTECH	BE	25-Jun-2024	220.34	215.93	215.93	215.93	215.93	215.93	215.93	2627	5.67	45	-	-
AARTIDRUGS	EQ	25-Jun-2024	515.60	516.00	523.40	515.00	515.00	516.85	519.82	119905	623.29	5338	63725	53.15
AARTIIND	EQ	25-Jun-2024	705.95	703.60	708.90	693.80	695.00	695.20	699.66	669349	4683.16	24289	299194	44.70
AARTIPHARM	EQ	25-Jun-2024	623.40	625.00	634.75	615.20	625.00	629.20	625.34	129389	809.12	10663	67440	52.12
AARTISURF	EQ	25-Jun-2024	695.60	695.80	700.40	683.00	686.90	685.40	688.53	31790	218.88	3223	17462	54.93
AARTISURF	P1	25-Jun-2024	219.50	219.50	255.00	177.55	255.00	255.00	212.01	64	0.14	6	62	96.88
AARVEEDEN	EQ	25-Jun-2024	27.85	27.99	28.70	27.21	27.30	27.31	27.82	42408	11.80	765	16754	39.51
AARVI	EQ	25-Jun-2024	139.86	140.62	140.98	138.10	139.00	139.32	139.40	10470	14.60	304	7683	73.38
AATMAJ	SM	25-Jun-2024	26.90	27.50	28.30	26.80	26.80	26.80	27.15	40000	10.86	15	32000	80.00
AAVAS	EQ	25-Jun-2024	1879.40	1885.55	1902.60	1840.00	1860.00	1855.15	1860.61	445309	8285.46	21775	368679	82.79
ABAN	BE	25-Jun-2024	64.34	65.62	65.62	63.10	63.10	63.10	64.26	112596	72.36	280	-	-
ABB	EQ	25-Jun-2024	8465.30	8494.95	8597.85	8385.05	8400.40	8399.65	8476.29	244800	20749.96	47757	103792	42.40
ABBOTINDIA	EQ	25-Jun-2024	26834.45	26950.00	27011.65	26626.45	26998.00	26855.60	26730.89	26356	7045.19	7119	19285	73.17
ABCAPITAL	EQ	25-Jun-2024	239.35	238.50	241.00	235.62	237.70	237.52	237.97	3278687	7802.31	30152	1129679	34.46
ABCOTS	SM	25-Jun-2024	273.00	260.00	260.00	259.35	259.35	259.35	259.68	1000	2.60	2	500	50.00
ABFRL	EQ	25-Jun-2024	318.55	320.00	323.30	316.10	317.80	318.30	319.26	3411313	10890.91	32501	1307594	38.33
ABINFRA	SM	25-Jun-2024	56.90	57.40	57.40	54.50	54.50	54.50	55.47	14000	7.77	7	12000	85.71
ABMINTLLTD	BE	25-Jun-2024	69.40	68.00	70.00	68.00	69.99	69.99	69.04	300	0.21	15	-	-
ABSLAMC	EQ	25-Jun-2024	655.40	655.40	660.95	650.85	655.45	656.85	657.26	218881	1438.63	14574	123052	56.22
ABSLBANETF	EQ	25-Jun-2024	52.31	52.73	53.35	52.39	53.33	53.29	52.74	581495	306.70	684	568502	97.77
ABSLLIQUID	EQ	25-Jun-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	11130	111.30	39	6522	58.60
ABSLNN50ET	EQ	25-Jun-2024	74.23	74.51	74.67	73.80	74.03	73.97	74.15	10183	7.55	285	9672	94.98
ABSLPSE	EQ	25-Jun-2024	10.61	10.61	10.80	10.55	10.61	10.58	10.62	318539	33.83	844	236402	74.21
ABSMARINE	SM	25-Jun-2024	341.75	349.95	375.90	323.00	363.90	364.10	361.06	1657000	5982.78	1465	718000	43.33
ACC	EQ	25-Jun-2024	2588.25	2608.00	2608.00	2549.20	2574.35	2569.70	2574.83	680725	17527.54	18686	498791	73.27
ACCELYA	EQ	25-Jun-2024	1754.10	1754.80	1766.30	1731.00	1735.00	1734.25	1744.13	8178	142.64	1671	4501	55.04
ACCENTMIC	SM	25-Jun-2024	280.40	289.00	295.00	283.05	289.00	289.30	290.86	76000	221.05	146	50000	65.79
ACCURACY	EQ	25-Jun-2024	12.41	12.89	13.03	12.72	13.03	13.03	13.00	1134257	147.44	1983	854758	75.36
ACE	EQ	25-Jun-2024	1478.75	1481.90	1520.00	1475.00	1495.00	1494.90	1500.26	401593	6024.93	27881	147399	36.70
ACEINTEG	EQ	25-Jun-2024	34.06	34.01	34.74	33.72	33.92	33.95	34.13	4862	1.66	170	3272	67.30
ACI	EQ	25-Jun-2024	685.70	687.00	709.20	682.20	692.00	689.35	696.65	550126	3832.44	23879	210899	38.34
ACL	EQ	25-Jun-2024	96.64	96.30	98.59	95.50	96.00	96.48	96.67	79351	76.71	1684	42575	53.65
ACLGATI	EQ	25-Jun-2024	112.43	114.70	114.90	110.00	111.00	110.66	112.85	1439532	1624.48	15030	683129	47.45
ACSAL	SM	25-Jun-2024	48.15	48.15	48.50	47.50	48.50	48.50	48.02	15000	7.20	5	9000	60.00
ADANIENSOL	EQ	25-Jun-2024	1017.25	1017.25	1029.25	1011.15	1013.30	1014.20	1020.13	2571533	26232.91	48770	1524233	59.27
ADANIENT	EQ	25-Jun-2024	3194.60	3204.75	3208.45	3156.35	3169.05	3171.10	3175.93	1694962	53830.87	58570	969672	57.21
ADANIGREEN	EQ	25-Jun-2024	1812.35	1812.00	1819.70	1786.00	1794.00	1797.10	1797.01	441041	7925.57	30676	213773	48.47
ADANIPORTS	EQ	25-Jun-2024	1460.25	1466.15	1468.90	1437.00	1454.50	1456.15	1450.20	3343186	48482.98	108468	1543817	46.18
ADANIPOWER	EQ	25-Jun-2024	738.45	740.90	742.40	723.80	724.90	725.30	732.40	6824812	49984.59	62380	4292554	62.90
ADFFOODS	EQ	25-Jun-2024	242.55	243.50	245.15	235.00	237.35	235.96	238.96	234875	561.26	7915	121471	51.72
ADL	EQ	25-Jun-2024	93.30	96.00	96.00	92.06	94.05	93.48	93.38	4256	3.97	303	2225	52.28
ADORWELD	EQ	25-Jun-2024	1326.10	1342.00	1390.00	1332.10	1354.90	1349.05	1359.84	28286	384.64	4714	13108	46.34
ADROITINFO	EQ	25-Jun-2024	18.69	19.00	19.19	18.58	18.70	18.68	18.84	25717	4.85	229	19022	73.97
ADSL	EQ	25-Jun-2024	163.08	163.82	172.72	163.81	165.00	165.76	168.91	2084904	3521.53	36076	941396	45.15
ADVANIHOTR	EQ	25-Jun-2024	73.44	73.05	73.74	72.05	72.50	72.44	72.86	89796	65.43	2520	53058	59.09
ADVENZYMES	EQ	25-Jun-2024	384.45	384.35	386.40	379.00	380.10	380.50	382.10	129783	495.91	6684	74559	57.45
AEGISLOG	EQ	25-Jun-2024	805.40	810.60	847.40	810.60	820.00	821.40	833.65	765002	6377.47	29110	355003	46.41
AEROFLEX	EQ	25-Jun-2024	161.19	164.80	169.00	160.50	161.60	161.58	164.86	2536508	4181.64	36818	972881	38.36
AETHER	EQ	25-Jun-2024	879.15	883.00	889.35	874.05	881.00	884.35	882.21	87545	772.33	4879	42145	48.14
AFFLE	EQ	25-Jun-2024	1316.80	1330.05	1343.85	1277.00	1296.00	1290.10	1305.51	800836	10455.00	40924	228264	28.50
AGARIND	EQ	25-Jun-2024	1191.10	1197.00	1202.45	1170.00	1182.95	1180.65	1183.43	44378	525.18	5587	21335	48.08
AGARWALFT	ST	25-Jun-2024	57.05	58.00	59.90	58.00	59.90	59.90	59.43	27000	16.05	8	27000	100.00
AGI	EQ	25-Jun-2024	707.80	713.90	713.95	703.00	703.00	706.05	707.81	57470	406.78	5514	33187	57.75
AGNI	SM	25-Jun-2024	54.60	54.25	55.75	51.90	51.90	51.95	52.93	240000	127.03	90	127500	53.13
AGRITECH	EQ	25-Jun-2024	198.70	198.70	203.00	192.35	193.70	194.85	196.94	13400	26.39	572	9031	67.40
AGROPHOS	EQ	25-Jun-2024	47.03	47.00	47.94	46.20	46.53	46.49	47.10	61743	29.08	872	26568	43.03
AGSTRA	EQ	25-Jun-2024	87.44	87.50	89.40	85.99	87.15	87.61	87.57	349979	306.49	3412	195478	55.85
AGUL	SM	25-Jun-2024	57.80	59.00	60.65	59.00	60.60	60.60	60.21	8000	4.82	4	8000	100.00
AHL	EQ	25-Jun-2024	476.30	478.80	487.00	475.00	476.00	476.80	479.17	101796	487.78	1600	57111	56.10
AHLADA	BE	25-Jun-2024	117.91	117.91	118.50	114.90	116.00	115.85	116.23	97675	113.53	799	-	-
AHLEAST	EQ	25-Jun-2024	142.65	142.65	146.80	142.02	143.59	142.94	143.53	17511	25.13	451	9255	52.85
AHLUCONT	EQ	25-Jun-2024	1199.15	1204.60	1265.35	1204.60	1254.95	1245.00	1247.46	180177	2247.64	18190	82566	45.82
AIAENG	EQ	25-Jun-2024	4296.10	4297.35	4336.90	4195.00	4212.00	4208.05	4227.91	27906	1179.84	7137	14581	52.25
AIIL	EQ	25-Jun-2024	1145.00	1147.00	1157.35	1120.65	1150.00	1149.80	1145.00	51539	590.12	6007	28750	55.78
AILIMITED	ST	25-Jun-2024	62.00	65.10	65.10	58.90	60.00	60.00	60.65	33000	20.01	11	33000	100.00
AIMTRON	SM	25-Jun-2024	474.50	521.95	521.95	490.00	521.95	521.95	517.95	641600	3323.18	516	455200	70.95
AIRAN	EQ	25-Jun-2024	29.78	29.20	30.40	29.09	29.15	29.15	29.62	325179	96.32	2212	191840	59.00
AIROLAM	EQ	25-Jun-2024	141.72	144.39	144.39	141.84	142.00	142.12	142.43	4263	6.07	216	2840	66.62
AIRTELPP	E1	25-Jun-2024	1030.95	1041.90	1042.00	1016.25	1020.20	1021.40	1023.11	128989	1319.70	5678	85823	66.54
AISL	ST	25-Jun-2024	149.95	145.00	152.95	142.55	142.55	142.55	148.59	9600	14.26	8	9600	100.00
AJANTPHARM	EQ	25-Jun-2024	2329.20	2341.50	2379.00	2303.20	2339.00	2331.35	2335.52	56798	1326.53	10760	24643	43.39
AJMERA	EQ	25-Jun-2024	718.40	726.90	726.90	701.00	703.00	702.50	708.73	40263	285.36	2916	22288	55.36
AJOONI	EQ	25-Jun-2024	5.12	5.17	5.19	4.98	5.07	5.04	5.08	3670672	186.36	2709	1721444	46.90
AKANKSHA	SM	25-Jun-2024	119.70	122.00	123.00	119.70	120.00	120.05	121.33	90000	109.19	45	72000	80.00
AKASH	EQ	25-Jun-2024	33.86	33.80	33.99	33.61	33.87	33.86	33.77	10251	3.46	156	5845	57.02
AKG	EQ	25-Jun-2024	22.49	22.74	22.74	21.88	22.00	22.14	22.35	47407	10.59	338	34200	72.14
AKI	EQ	25-Jun-2024	25.52	25.52	26.70	24.57	24.63	25.01	25.67	127332	32.68	932	64930	50.99
AKSHAR	BE	25-Jun-2024	2.60	2.63	2.64	2.56	2.61	2.59	2.60	698719	18.15	1689	-	-
AKSHARCHEM	EQ	25-Jun-2024	319.55	319.70	322.40	310.00	320.15	316.95	315.39	33035	104.19	1721	15615	47.27
AKSHOPTFBR	BE	25-Jun-2024	8.42	8.58	8.58	8.40	8.46	8.45	8.46	144110	12.20	350	-	-
AKZOINDIA	EQ	25-Jun-2024	2932.60	2933.45	2947.25	2869.65	2895.00	2910.15	2906.01	11156	324.19	3317	6272	56.22
ALANKIT	EQ	25-Jun-2024	19.67	19.95	19.95	19.25	19.25	19.32	19.49	460817	89.84	2119	303989	65.97
ALBERTDAVD	EQ	25-Jun-2024	1354.20	1365.00	1365.00	1321.85	1329.00	1328.25	1338.88	12497	167.32	2093	8237	65.91
ALEMBICLTD	EQ	25-Jun-2024	114.97	115.20	115.79	111.68	111.85	112.27	113.11	1915012	2166.02	17280	727200	37.97
ALICON	EQ	25-Jun-2024	1277.85	1281.00	1310.90	1270.00	1278.00	1278.85	1290.57	35012	451.86	5471	16369	46.75
ALKALI	EQ	25-Jun-2024	133.27	133.28	138.00	128.85	131.90	131.41	133.16	161064	214.47	2031	84467	52.44
ALKEM	EQ	25-Jun-2024	5005.75	5030.00	5259.00	5008.55	5085.00	5092.70	5138.21	583680	29990.72	70535	174855	29.96
ALKYLAMINE	EQ	25-Jun-2024	2107.45	2105.00	2129.80	2088.20	2106.00	2120.65	2109.34	51576	1087.91	8222	26614	51.60
ALLCARGO	EQ	25-Jun-2024	59.99	60.85	62.05	59.88	60.02	60.01	60.85	7684044	4675.64	34473	3340290	43.47
ALLETEC	SM	25-Jun-2024	258.60	262.40	265.00	255.00	260.05	261.55	259.64	52400	136.05	100	35600	67.94
ALLSEC	EQ	25-Jun-2024	1147.05	1135.00	1154.30	1127.00	1127.05	1130.35	1138.32	10963	124.79	2023	5259	47.97
ALMONDZ	EQ	25-Jun-2024	135.45	137.40	142.22	132.00	136.90	137.33	137.82	228165	314.46	2078	101543	44.50
ALOKINDS	EQ	25-Jun-2024	28.32	28.81	29.05	27.85	27.98	27.96	28.35	11469657	3251.28	24825	5320951	46.39
ALPA	EQ	25-Jun-2024	89.97	90.61	90.99	88.00	88.30	88.35	89.31	35747	31.92	1338	17774	49.72
ALPEXSOLAR	SM	25-Jun-2024	931.35	964.00	977.90	960.00	977.90	977.90	974.73	75200	733.00	153	52800	70.21
ALPHA	EQ	25-Jun-2024	54.30	54.48	54.68	53.81	54.06	54.05	54.30	862577	468.41	3811	538663	62.45
ALPHAETF	EQ	25-Jun-2024	27.53	27.89	27.89	27.30	27.45	27.42	27.45	430784	118.26	1612	385286	89.44
ALPHAGEO	EQ	25-Jun-2024	406.20	405.30	412.00	396.10	396.60	398.00	404.20	27469	111.03	1869	13385	48.73
ALPL30IETF	EQ	25-Jun-2024	28.47	28.46	28.58	28.38	28.50	28.47	28.40	3159054	897.22	1401	2821193	89.30
ALPSINDUS	BE	25-Jun-2024	3.21	3.37	3.37	3.37	3.37	3.37	3.37	25905	0.87	50	-	-
ALUWIND	SM	25-Jun-2024	74.90	74.00	78.60	71.15	71.15	71.15	75.72	354000	268.06	113	228000	64.41
AMBER	EQ	25-Jun-2024	4108.90	4157.85	4170.00	4011.40	4054.55	4051.55	4108.56	146064	6001.13	19822	69904	47.86
AMBICAAGAR	EQ	25-Jun-2024	27.36	28.10	28.10	26.51	27.00	26.99	27.35	139872	38.26	1511	14918	10.67
AMBIKCO	EQ	25-Jun-2024	1605.85	1619.00	1634.85	1582.05	1599.50	1589.45	1611.12	16774	270.25	2743	9903	59.04
AMBUJACEM	EQ	25-Jun-2024	657.75	662.40	666.55	644.00	650.00	648.80	651.34	2786086	18146.97	66670	920636	33.04
AMDIND	EQ	25-Jun-2024	72.85	74.69	74.70	72.54	72.82	72.99	73.96	30185	22.32	700	13131	43.50
AMEYA	SM	25-Jun-2024	126.75	133.05	133.05	133.05	133.05	133.05	133.05	32000	42.58	12	32000	100.00
AMIORG	EQ	25-Jun-2024	1332.25	1339.95	1353.30	1305.60	1312.40	1311.25	1323.95	81503	1079.06	7359	42693	52.38
AMJLAND	EQ	25-Jun-2024	41.73	42.24	42.25	41.14	41.80	41.60	41.53	112970	46.91	839	78498	69.49
AMNPLST	EQ	25-Jun-2024	253.48	254.50	256.58	249.21	249.23	250.38	252.12	17780	44.83	1461	10791	60.69
AMRUTANJAN	EQ	25-Jun-2024	755.60	758.70	763.70	750.00	750.50	750.20	752.65	20504	154.32	2066	12864	62.74
ANANDRATHI	EQ	25-Jun-2024	3889.45	3898.95	3938.90	3865.00	3885.95	3880.65	3891.83	17294	673.05	4709	10649	61.58
ANANTRAJ	EQ	25-Jun-2024	449.20	449.60	450.00	440.40	442.00	442.05	444.31	1900391	8443.67	20890	1479284	77.84
ANDHRAPAP	EQ	25-Jun-2024	562.80	567.25	567.90	556.75	557.00	557.75	561.94	55437	311.52	3155	32871	59.29
ANDHRSUGAR	EQ	25-Jun-2024	118.75	119.25	123.85	118.12	118.50	118.42	120.94	968466	1171.23	13832	259127	26.76
ANGELONE	EQ	25-Jun-2024	2577.85	2586.00	2598.25	2525.00	2575.00	2557.80	2552.02	317033	8090.73	34558	166684	52.58
ANIKINDS	EQ	25-Jun-2024	50.83	51.48	53.19	50.25	53.18	52.82	51.92	45106	23.42	882	18319	40.61
ANKITMETAL	BE	25-Jun-2024	3.91	3.94	4.06	3.91	3.99	3.96	3.98	99069	3.94	127	-	-
ANLON	SM	25-Jun-2024	478.60	495.00	574.30	472.00	574.30	574.30	542.30	292000	1583.52	570	170800	58.49
ANMOL	BE	25-Jun-2024	35.91	35.95	36.18	35.70	36.04	35.88	35.96	60733	21.84	376	-	-
ANNAPURNA	SM	25-Jun-2024	348.45	350.00	356.00	337.05	345.00	345.05	348.67	44500	155.16	75	32500	73.03
ANSALAPI	BZ	25-Jun-2024	9.39	9.36	9.63	9.10	9.38	9.28	9.44	87924	8.30	113	-	-
ANTGRAPHIC	EQ	25-Jun-2024	1.50	1.51	1.53	1.49	1.49	1.49	1.51	1014216	15.32	1291	647576	63.85
ANUP	EQ	25-Jun-2024	1929.15	1950.00	1950.00	1869.05	1902.00	1906.50	1900.37	31897	606.16	5441	13596	42.62
ANURAS	EQ	25-Jun-2024	773.95	777.90	777.90	768.00	768.60	771.55	772.11	89668	692.33	4705	56329	62.82
APARINDS	EQ	25-Jun-2024	8470.70	8571.85	8849.00	8470.00	8510.00	8509.25	8667.69	195418	16938.23	31484	79017	40.43
APCL	EQ	25-Jun-2024	194.68	194.66	198.61	193.85	194.90	194.60	195.86	20853	40.84	617	15304	73.39
APCOTEXIND	EQ	25-Jun-2024	447.05	447.05	467.00	444.20	460.00	459.30	455.95	74505	339.70	5886	36387	48.84
APEX	EQ	25-Jun-2024	231.24	231.26	236.80	229.00	229.00	230.14	232.33	121038	281.20	5959	45156	37.31
APLAPOLLO	EQ	25-Jun-2024	1618.80	1633.00	1647.20	1605.00	1630.00	1624.95	1623.87	318036	5164.50	24958	167676	52.72
APLLTD	EQ	25-Jun-2024	902.55	909.40	923.00	897.05	902.15	907.50	912.16	220361	2010.05	24583	113118	51.33
APOLLO	EQ	25-Jun-2024	109.69	110.65	111.80	107.80	108.80	108.69	109.83	912187	1001.88	9311	590228	64.70
APOLLOHOSP	EQ	25-Jun-2024	6259.55	6258.00	6315.00	6242.25	6280.00	6295.35	6292.55	348730	21943.99	39580	219218	62.86
APOLLOPIPE	EQ	25-Jun-2024	636.95	645.00	645.00	628.20	632.50	631.25	635.30	53181	337.86	5190	30140	56.67
APOLLOTYRE	EQ	25-Jun-2024	499.15	500.80	521.00	496.35	519.65	519.25	511.64	8427606	43119.13	125101	3258581	38.67
APOLSINHOT	EQ	25-Jun-2024	1564.70	1573.00	1596.85	1545.00	1550.00	1547.25	1557.62	1597	24.88	438	964	60.36
APS	SM	25-Jun-2024	464.15	487.00	487.35	487.00	487.35	487.35	487.32	16500	80.41	25	16500	100.00
APTECHT	EQ	25-Jun-2024	226.50	227.45	229.95	223.47	224.40	224.28	226.28	201685	456.37	5422	99695	49.43
APTUS	EQ	25-Jun-2024	340.00	340.50	342.95	324.00	335.50	335.85	333.84	362313	1209.53	16636	159623	44.06
ARABIAN	SM	25-Jun-2024	83.00	83.55	83.55	82.15	82.15	82.15	82.94	10000	8.29	5	10000	100.00
ARCHIDPLY	BE	25-Jun-2024	104.50	106.50	106.50	104.50	104.50	104.50	105.84	11889	12.58	39	-	-
ARCHIES	EQ	25-Jun-2024	25.65	26.18	28.21	26.07	28.07	27.79	27.56	375852	103.60	1766	157828	41.99
ARE&M	EQ	25-Jun-2024	1380.05	1480.85	1656.05	1480.85	1650.00	1646.20	1605.08	21281223	341581.37	421533	4502421	21.16
ARENTERP	EQ	25-Jun-2024	42.19	46.40	46.40	43.49	46.40	46.40	45.82	25529	11.70	291	19731	77.29
ARHAM	ST	25-Jun-2024	142.25	142.70	143.00	135.15	142.45	139.10	139.73	31000	43.32	29	28000	90.32
ARIES	EQ	25-Jun-2024	261.91	262.80	266.00	256.52	258.11	257.99	260.80	73538	191.79	3473	36132	49.13
ARIHANTACA	SM	25-Jun-2024	132.90	130.50	130.50	118.00	118.00	122.15	125.18	4800	6.01	6	4800	100.00
ARIHANTCAP	EQ	25-Jun-2024	73.18	73.48	73.90	70.58	71.39	70.83	72.27	440669	318.46	6516	229635	52.11
ARIHANTSUP	EQ	25-Jun-2024	341.40	342.00	358.00	340.25	345.00	341.75	344.96	73406	253.22	1129	55989	76.27
ARISTO	SM	25-Jun-2024	80.00	80.00	85.00	77.05	85.00	83.10	82.21	35200	28.94	19	32000	90.91
ARMANFIN	EQ	25-Jun-2024	2312.20	2295.00	2343.90	2161.45	2170.00	2176.40	2225.68	72316	1609.52	11159	44025	60.88
AROGRANITE	EQ	25-Jun-2024	56.82	57.30	58.09	56.16	57.20	56.84	57.04	43719	24.94	625	24466	55.96
ARROWGREEN	EQ	25-Jun-2024	551.75	552.05	559.00	529.65	533.60	536.90	544.17	72641	395.29	7652	37251	51.28
ARSHIYA	BE	25-Jun-2024	5.30	5.46	5.46	5.10	5.22	5.23	5.25	605297	31.76	331	-	-
ARTEMISMED	EQ	25-Jun-2024	177.59	177.59	179.39	172.10	176.83	177.09	176.34	127989	225.69	4644	75179	58.74
ARTNIRMAN	EQ	25-Jun-2024	66.22	66.23	68.50	62.03	63.05	63.82	65.22	13008	8.48	444	7168	55.10
ARVEE	BE	25-Jun-2024	194.90	195.00	195.00	190.00	194.00	194.00	192.93	363	0.70	26	-	-
ARVIND	EQ	25-Jun-2024	354.25	357.45	366.80	355.10	357.90	357.60	360.98	391013	1411.48	12470	170468	43.60
ARVINDFASN	EQ	25-Jun-2024	513.70	514.10	529.80	511.00	523.90	523.50	524.45	473080	2481.06	18049	201423	42.58
ARVSMART	EQ	25-Jun-2024	680.85	686.00	692.50	675.15	690.00	690.35	686.79	58919	404.65	4116	38929	66.07
ASAHIINDIA	EQ	25-Jun-2024	708.85	715.00	722.00	697.00	702.00	701.40	706.28	246219	1738.99	12756	115694	46.99
ASAHISONG	EQ	25-Jun-2024	422.65	424.90	432.10	406.00	420.00	411.50	417.24	55352	230.95	4255	17598	31.79
ASAL	EQ	25-Jun-2024	1016.35	1024.05	1031.00	1000.00	1008.00	1005.80	1014.65	40839	414.37	4957	19813	48.51
ASALCBR	EQ	25-Jun-2024	705.70	711.65	735.00	696.00	706.65	701.25	714.33	75105	536.49	5408	40000	53.26
ASCOM	ST	25-Jun-2024	135.70	128.95	128.95	128.95	128.95	128.95	128.95	2000	2.58	4	2000	100.00
ASHAPURMIN	EQ	25-Jun-2024	408.85	410.75	453.35	402.00	430.00	426.15	433.87	900599	3907.40	26414	517415	57.45
ASHIANA	EQ	25-Jun-2024	430.20	431.50	433.35	419.45	425.90	422.70	426.13	86912	370.36	6714	42848	49.30
ASHIMASYN	EQ	25-Jun-2024	37.96	38.25	39.50	38.03	39.08	38.97	38.96	1369602	533.59	5109	749987	54.76
ASHOKA	EQ	25-Jun-2024	242.37	244.30	249.00	235.41	239.00	237.81	241.59	3281117	7926.72	43665	1169474	35.64
ASHOKAMET	EQ	25-Jun-2024	20.58	21.20	21.60	20.99	21.01	21.14	21.25	212976	45.25	1147	166755	78.30
ASHOKLEY	EQ	25-Jun-2024	240.30	241.00	245.67	240.90	241.70	241.86	243.33	13089173	31850.51	88093	4033959	30.82
ASIANENE	EQ	25-Jun-2024	291.45	296.85	306.00	293.10	295.80	296.85	302.72	391697	1185.75	5042	272759	69.64
ASIANHOTNR	BE	25-Jun-2024	140.00	141.00	142.00	136.25	136.70	136.70	137.98	1628	2.25	32	-	-
ASIANPAINT	EQ	25-Jun-2024	2896.05	2876.00	2894.95	2856.00	2861.00	2858.45	2873.78	1217792	34996.61	64339	807227	66.29
ASIANTILES	EQ	25-Jun-2024	77.00	76.90	78.90	76.50	76.78	76.85	77.98	746152	581.85	3062	438841	58.81
ASKAUTOLTD	EQ	25-Jun-2024	354.45	354.45	357.40	351.00	352.40	352.25	353.16	175779	620.78	4190	104280	59.32
ASMS	EQ	25-Jun-2024	18.46	18.82	18.82	18.61	18.82	18.82	18.82	97594	18.36	171	94883	97.22
ASPINWALL	EQ	25-Jun-2024	282.00	279.40	289.00	279.40	284.60	283.15	285.21	7509	21.42	484	3767	50.17
ASPIRE	SM	25-Jun-2024	111.60	116.80	123.50	111.00	111.50	112.15	117.40	242000	284.11	112	168000	69.42
ASTEC	EQ	25-Jun-2024	1319.30	1319.65	1350.00	1290.55	1312.00	1302.20	1314.98	146830	1930.78	9848	83720	57.02
ASTERDM	EQ	25-Jun-2024	364.25	362.15	362.50	351.15	354.80	354.70	354.73	3926043	13926.74	98487	2087283	53.17
ASTRAL	EQ	25-Jun-2024	2384.40	2392.00	2415.00	2371.10	2382.00	2385.45	2392.34	895010	21411.67	56961	395617	44.20
ASTRAMICRO	EQ	25-Jun-2024	963.25	963.00	983.85	951.00	957.00	955.25	968.02	407884	3948.41	20641	149057	36.54
ASTRAZEN	EQ	25-Jun-2024	6317.55	6369.00	6385.00	6277.65	6349.95	6328.95	6339.49	7945	503.67	2227	5652	71.14
ASTRON	BE	25-Jun-2024	20.60	20.71	21.01	20.71	21.01	21.01	20.94	17844	3.74	51	-	-
ATALREAL	BE	25-Jun-2024	8.24	8.07	8.07	8.07	8.07	8.07	8.07	52314	4.22	117	-	-
ATAM	BE	25-Jun-2024	202.96	202.80	202.80	199.00	200.00	200.43	199.84	48948	97.82	309	-	-
ATFL	EQ	25-Jun-2024	740.50	745.20	749.00	730.00	741.95	739.65	740.50	62621	463.71	3160	36965	59.03
ATGL	EQ	25-Jun-2024	911.75	911.75	920.00	886.25	892.95	889.50	900.56	1219526	10982.59	48934	703098	57.65
ATL	EQ	25-Jun-2024	51.01	51.29	52.50	50.60	50.97	50.79	51.34	946591	486.01	9004	472273	49.89
ATLANTAA	BE	25-Jun-2024	44.62	45.51	45.51	45.51	45.51	45.51	45.51	17084	7.77	58	-	-
ATMASTCO	SM	25-Jun-2024	312.00	327.60	327.60	327.60	327.60	327.60	327.60	52800	172.97	58	51200	96.97
ATUL	EQ	25-Jun-2024	6462.15	6461.80	6507.45	6326.00	6360.05	6368.30	6396.32	31054	1986.31	8483	9634	31.02
ATULAUTO	EQ	25-Jun-2024	545.40	550.25	635.00	547.60	602.05	603.65	617.82	3210060	19832.37	85873	621772	19.37
AUBANK	EQ	25-Jun-2024	679.50	683.00	690.40	673.00	681.55	682.20	681.67	4463897	30429.20	83624	1579636	35.39
AURDIS	SM	25-Jun-2024	279.00	278.90	278.90	272.00	272.00	272.00	273.05	3500	9.56	7	3000	85.71
AURIONPRO	EQ	25-Jun-2024	2797.95	2844.00	2850.00	2766.00	2793.00	2783.50	2808.58	40013	1123.80	5500	29959	74.87
AUROIMPEX	SM	25-Jun-2024	68.55	68.50	68.50	67.85	68.10	68.10	68.06	16000	10.89	10	12800	80.00
AUROPHARMA	EQ	25-Jun-2024	1218.65	1227.00	1227.95	1205.00	1215.10	1217.95	1217.34	528259	6430.72	36006	202599	38.35
AURUM	EQ	25-Jun-2024	144.36	143.00	156.09	143.00	149.00	147.00	152.40	426853	650.53	5673	202513	47.44
AURUMPP1	E1	25-Jun-2024	111.75	112.85	120.05	112.85	115.50	113.10	118.27	24377	28.83	346	21163	86.82
AUSOMENT	BE	25-Jun-2024	95.24	95.24	96.77	95.00	95.10	95.10	95.22	2671	2.54	25	-	-
AUTOAXLES	EQ	25-Jun-2024	2074.25	2084.65	2094.65	2054.00	2085.70	2080.05	2079.72	15482	321.98	3133	9107	58.82
AUTOBEES	EQ	25-Jun-2024	257.70	257.69	259.77	256.13	258.50	257.11	257.69	178889	460.97	3050	133894	74.85
AUTOIETF	EQ	25-Jun-2024	25.76	26.14	26.14	25.66	25.71	25.69	25.76	514439	132.53	2287	212841	41.37
AUTOIND	EQ	25-Jun-2024	119.41	120.60	121.39	116.60	117.77	116.99	118.76	152081	180.61	3130	96332	63.34
AVADHSUGAR	EQ	25-Jun-2024	652.55	656.70	682.65	641.90	646.05	644.45	663.61	216089	1433.99	13443	78868	36.50
AVALON	EQ	25-Jun-2024	550.95	572.95	575.00	551.00	558.60	555.55	565.68	532774	3013.80	22944	219802	41.26
AVANTIFEED	EQ	25-Jun-2024	617.05	622.00	634.50	608.25	612.10	615.00	622.07	452547	2815.15	18605	139574	30.84
AVG	EQ	25-Jun-2024	506.15	514.95	514.95	495.20	501.00	504.35	502.34	30752	154.48	1511	18930	61.56
AVONMORE	BE	25-Jun-2024	134.95	136.99	137.90	133.90	136.00	135.92	136.32	48453	66.05	1008	-	-
AVPINFRA	SM	25-Jun-2024	149.40	150.00	160.00	145.85	153.00	154.35	155.49	1024000	1592.21	557	539200	52.66
AVROIND	EQ	25-Jun-2024	117.70	117.06	119.26	116.06	116.80	116.87	117.52	13018	15.30	593	7872	60.47
AVSL	ST	25-Jun-2024	175.25	184.00	184.00	183.90	184.00	184.00	183.97	3000	5.52	3	3000	100.00
AVTNPL	EQ	25-Jun-2024	86.08	86.00	87.55	86.00	86.88	86.58	86.59	94204	81.57	2061	47706	50.64
AWFIS	EQ	25-Jun-2024	507.05	511.00	540.00	505.00	535.05	536.60	529.54	699993	3706.76	28816	219069	31.30
AWHCL	EQ	25-Jun-2024	469.05	475.00	487.75	466.10	473.00	469.70	474.26	283998	1346.90	19733	156069	54.95
AWL	EQ	25-Jun-2024	336.65	337.80	338.85	335.00	335.25	335.20	336.31	809296	2721.77	16729	513481	63.45
AXISBANK	EQ	25-Jun-2024	1228.10	1234.45	1278.75	1226.00	1272.65	1271.45	1259.63	17607952	221794.90	328365	7849428	44.58
AXISBNKETF	EQ	25-Jun-2024	525.58	526.00	537.33	526.00	535.49	535.30	531.91	498671	2652.47	266	480587	96.37
AXISBPSETF	EQ	25-Jun-2024	11.81	12.15	12.15	11.80	11.83	11.81	11.83	17793	2.10	361	16641	93.53
AXISCADES	EQ	25-Jun-2024	567.45	569.95	580.00	549.05	555.30	554.55	562.40	255580	1437.39	10570	105586	41.31
AXISCETF	EQ	25-Jun-2024	113.56	113.56	113.87	112.38	113.24	113.08	112.51	6086	6.85	77	5195	85.36
AXISGOLD	EQ	25-Jun-2024	60.91	61.41	61.41	60.80	61.10	61.02	60.99	104378	63.66	1023	60038	57.52
AXISHCETF	EQ	25-Jun-2024	125.47	126.47	126.53	124.80	125.80	125.48	125.40	3375	4.23	98	2836	84.03
AXISILVER	EQ	25-Jun-2024	90.61	92.42	92.42	90.00	90.50	90.38	90.32	43318	39.13	375	39365	90.87
AXISNIFTY	EQ	25-Jun-2024	254.18	255.99	256.74	254.31	256.74	256.19	255.56	5539	14.16	188	3805	68.69
AXISTECETF	EQ	25-Jun-2024	371.40	372.74	376.00	371.40	374.50	374.43	372.64	5406	20.14	113	4944	91.45
AXITA	EQ	25-Jun-2024	21.41	21.45	21.80	21.30	21.35	21.45	21.55	894106	192.71	3540	435764	48.74
AXSENSEX	EQ	25-Jun-2024	78.20	78.82	79.19	78.39	79.19	79.01	78.61	2517	1.98	63	1939	77.04
AYMSYNTEX	EQ	25-Jun-2024	100.28	100.35	100.79	93.56	96.55	96.79	96.45	184035	177.50	3816	111322	60.49
AZAD	EQ	25-Jun-2024	1930.25	1949.30	2006.95	1896.60	1915.00	1908.70	1946.20	138635	2698.12	9623	65841	47.49
BABAFP	SM	25-Jun-2024	53.05	53.00	54.45	52.20	52.20	52.60	53.23	17600	9.37	11	9600	54.55
BAGFILMS	BE	25-Jun-2024	9.07	9.02	9.24	8.80	8.86	8.88	8.95	164066	14.69	448	-	-
BAHETI	SM	25-Jun-2024	299.25	293.10	294.25	284.30	284.30	284.30	285.30	65250	186.16	69	53250	81.61
BAIDFIN	EQ	25-Jun-2024	19.15	19.29	22.98	19.25	19.40	19.79	21.70	10792642	2341.70	10782	2358904	21.86
BAJAJ-AUTO	EQ	25-Jun-2024	9745.25	9755.00	9825.00	9645.00	9650.00	9659.95	9716.51	282048	27405.21	50209	163856	58.10
BAJAJCON	EQ	25-Jun-2024	266.72	268.30	270.74	263.40	264.15	264.66	267.00	330347	882.04	10223	157320	47.62
BAJAJELEC	EQ	25-Jun-2024	1065.35	1066.05	1070.00	1042.10	1043.50	1044.80	1051.17	27834	292.58	4742	13024	46.79
BAJAJFINSV	EQ	25-Jun-2024	1587.65	1587.65	1610.75	1571.00	1606.00	1603.35	1591.57	3093861	49240.99	141660	1427265	46.13
BAJAJHCARE	EQ	25-Jun-2024	343.70	344.00	355.00	331.25	334.85	335.60	348.05	601632	2093.98	21673	137422	22.84
BAJAJHIND	EQ	25-Jun-2024	41.14	41.75	43.12	41.25	41.51	41.40	42.15	18801736	7925.34	35795	7026926	37.37
BAJAJHLDNG	EQ	25-Jun-2024	8724.80	8730.00	8853.00	8523.10	8565.50	8611.55	8657.69	74272	6430.24	14651	30316	40.82
BAJEL	EQ	25-Jun-2024	300.24	302.30	314.00	302.30	303.00	304.35	308.03	875312	2696.20	15535	353199	40.35
BAJFINANCE	EQ	25-Jun-2024	7081.85	7101.00	7140.00	6998.00	7082.05	7074.45	7062.32	1560811	110229.40	155247	511263	32.76
BALAJITELE	EQ	25-Jun-2024	70.01	70.05	70.54	65.94	67.67	67.65	68.38	232743	159.15	2209	143262	61.55
BALAMINES	EQ	25-Jun-2024	2357.45	2360.00	2373.15	2320.00	2330.00	2328.55	2338.82	62298	1457.04	7876	31900	51.21
BALAXI	EQ	25-Jun-2024	120.26	120.90	129.45	120.90	124.00	125.01	125.96	97794	123.18	1570	41220	42.15
BALKRISHNA	EQ	25-Jun-2024	26.21	26.35	26.90	25.83	26.00	26.09	26.21	121688	31.90	872	83525	68.64
BALKRISIND	EQ	25-Jun-2024	3223.00	3210.00	3239.00	3168.75	3177.40	3184.65	3196.57	128516	4108.10	13704	50622	39.39
BALMLAWRIE	EQ	25-Jun-2024	280.15	283.40	284.10	272.25	273.50	273.80	278.81	593068	1653.53	15890	284725	48.01
BALPHARMA	EQ	25-Jun-2024	119.19	119.79	122.92	117.16	117.80	118.33	119.64	24050	28.77	616	16570	68.90
BALRAMCHIN	EQ	25-Jun-2024	442.70	445.45	448.35	440.05	441.50	440.70	443.42	2330181	10332.37	22273	502191	21.55
BALUFORGE	EQ	25-Jun-2024	335.55	337.80	338.65	330.00	332.00	331.00	334.23	318784	1065.49	9116	184934	58.01
BANARBEADS	EQ	25-Jun-2024	96.46	96.87	100.00	94.84	96.00	96.53	98.11	69927	68.61	1522	25014	35.77
BANARISUG	EQ	25-Jun-2024	3278.10	3232.00	3399.00	3228.85	3300.00	3316.00	3339.94	8994	300.39	1280	5529	61.47
BANCOINDIA	EQ	25-Jun-2024	623.55	623.55	679.80	623.55	673.10	669.70	659.43	573029	3778.75	30537	263237	45.94
BANDHANBNK	EQ	25-Jun-2024	207.94	200.00	205.60	198.80	203.60	203.45	203.02	25150275	51059.49	144342	7487590	29.77
BANG	EQ	25-Jun-2024	47.33	47.35	47.53	46.70	47.22	47.19	47.16	5957	2.81	92	3874	65.03
BANKA	BE	25-Jun-2024	89.55	89.00	91.34	89.00	91.34	91.34	89.70	18116	16.25	55	-	-
BANKBARODA	EQ	25-Jun-2024	280.60	281.00	283.45	279.00	279.60	280.65	281.15	13386910	37636.77	72475	6284691	46.95
BANKBEES	EQ	25-Jun-2024	529.16	530.00	538.99	529.28	537.99	538.08	534.86	1031252	5515.77	11097	553955	53.72
BANKBETF	EQ	25-Jun-2024	51.85	52.00	52.80	51.97	52.74	52.74	52.51	34761	18.25	400	28881	83.08
BANKETF	EQ	25-Jun-2024	519.81	512.12	530.47	512.12	530.22	529.63	527.42	7482	39.46	224	4841	64.70
BANKETFADD	EQ	25-Jun-2024	52.26	51.21	53.37	51.21	53.20	53.13	52.83	31343	16.56	183	28771	91.79
BANKIETF	EQ	25-Jun-2024	52.37	52.54	53.47	52.54	53.21	53.30	52.89	1274744	674.17	1322	1093013	85.74
BANKINDIA	EQ	25-Jun-2024	120.51	121.25	123.60	119.75	122.93	123.30	121.88	12003890	14630.57	52012	6286270	52.37
BANKNIFTY1	EQ	25-Jun-2024	528.64	532.76	539.63	530.00	538.00	538.51	535.21	32016	171.35	655	27428	85.67
BANSWRAS	EQ	25-Jun-2024	153.43	154.20	154.90	148.37	150.00	149.03	150.87	50686	76.47	2004	28594	56.41
BARBEQUE	EQ	25-Jun-2024	561.05	561.25	565.00	541.05	545.00	544.75	551.73	30762	169.72	2778	17481	56.83
BASF	EQ	25-Jun-2024	5277.35	5278.00	5359.95	5190.00	5191.30	5217.90	5286.36	36296	1918.74	7132	17836	49.14
BASILIC	SM	25-Jun-2024	428.75	432.00	435.00	396.00	399.95	400.35	414.33	87600	362.95	261	66000	75.34
BASML	EQ	25-Jun-2024	48.71	48.71	52.01	48.60	49.00	49.17	50.62	521323	263.88	4499	284014	54.48
BATAINDIA	EQ	25-Jun-2024	1454.85	1461.60	1476.30	1456.00	1459.40	1459.25	1465.96	377733	5537.41	23001	117322	31.06
BAWEJA	SM	25-Jun-2024	86.65	86.75	87.50	84.00	84.00	84.85	85.51	22400	19.16	26	16800	75.00
BAYERCROP	EQ	25-Jun-2024	6595.65	6504.00	6578.95	6322.60	6379.00	6366.35	6425.37	37603	2416.13	8839	18554	49.34
BBETF0432	EQ	25-Jun-2024	1155.16	1155.17	1158.98	1155.16	1155.16	1155.18	1155.96	686	7.93	28	360	52.48
BBL	EQ	25-Jun-2024	4726.10	4771.00	4949.00	4745.00	4855.00	4820.55	4842.25	42995	2081.93	9225	25313	58.87
BBNPNBETF	EQ	25-Jun-2024	51.35	51.35	52.43	51.35	52.43	52.42	52.15	510563	266.25	91	507113	99.32
BBNPPGOLD	EQ	25-Jun-2024	71.20	71.20	71.25	70.80	71.20	71.00	71.19	413	0.29	15	400	96.85
BBOX	EQ	25-Jun-2024	260.63	262.00	299.70	261.07	293.00	289.66	288.01	3358858	9673.82	90932	878465	26.15
BBTC	EQ	25-Jun-2024	2014.40	2004.05	2007.15	1907.00	1936.00	1943.15	1952.18	1145701	22366.19	64412	239846	20.93
BBTCL	EQ	25-Jun-2024	262.90	272.00	272.00	251.30	254.90	256.14	262.12	14404	37.76	713	9460	65.68
BCLIND	EQ	25-Jun-2024	55.46	55.60	56.23	55.49	55.56	55.53	55.73	574672	320.27	4463	291888	50.79
BCONCEPTS	EQ	25-Jun-2024	678.10	683.60	689.95	675.00	682.45	681.80	680.11	10121	68.83	537	8095	79.98
BDL	EQ	25-Jun-2024	1553.00	1559.50	1585.80	1534.25	1551.00	1545.35	1564.23	1904136	29785.04	57841	666011	34.98
BEACON	SM	25-Jun-2024	126.05	127.20	127.30	119.00	119.50	119.90	121.59	300000	364.78	145	194000	64.67
BEARDSELL	EQ	25-Jun-2024	39.98	40.14	42.40	39.80	40.35	40.59	41.15	137966	56.78	1061	52446	38.01
BECTORFOOD	EQ	25-Jun-2024	1416.85	1429.90	1444.55	1402.00	1406.00	1408.30	1420.24	139143	1976.17	15529	62059	44.60
BEDMUTHA	EQ	25-Jun-2024	238.60	234.20	243.70	234.20	235.40	237.25	238.01	9925	23.62	420	6861	69.13
BEL	EQ	25-Jun-2024	309.75	310.90	314.95	309.20	309.70	309.70	311.98	29124110	90860.03	195683	11037262	37.90
BEML	EQ	25-Jun-2024	4500.00	4540.00	4649.90	4492.30	4514.00	4520.30	4572.77	542715	24817.08	44589	111922	20.62
BEPL	EQ	25-Jun-2024	132.14	133.00	133.70	125.10	127.70	126.48	128.68	1720369	2213.75	11390	1041711	60.55
BERGEPAINT	EQ	25-Jun-2024	502.80	501.50	504.40	499.05	500.00	500.05	500.81	911396	4564.32	32531	615385	67.52
BESTAGRO	EQ	25-Jun-2024	716.05	723.90	732.35	701.55	708.00	707.15	721.37	187261	1350.85	12015	89190	47.63
BETA	SM	25-Jun-2024	1212.00	1200.00	1224.80	1200.00	1207.05	1218.50	1212.62	5400	65.48	42	4200	77.78
BEWLTD	SM	25-Jun-2024	1400.00	1460.00	1475.00	1460.00	1462.00	1462.00	1464.71	1375	20.14	11	1125	81.82
BFINVEST	EQ	25-Jun-2024	676.90	683.10	699.80	658.20	666.00	663.00	681.27	278990	1900.68	14290	91083	32.65
BFSI	EQ	25-Jun-2024	23.55	23.80	24.09	23.59	24.03	24.02	23.87	489681	116.89	1626	415414	84.83
BFUTILITIE	EQ	25-Jun-2024	911.30	919.00	934.00	907.00	915.00	912.05	917.99	330971	3038.30	15196	113987	34.44
BGRENERGY	BE	25-Jun-2024	37.60	37.46	37.46	37.30	37.30	37.30	37.43	40936	15.32	247	-	-
BHAGCHEM	EQ	25-Jun-2024	246.01	249.00	264.00	245.10	262.40	257.12	253.04	564244	1427.75	6487	357659	63.39
BHAGERIA	EQ	25-Jun-2024	173.88	175.95	175.95	168.00	169.95	169.88	171.19	44645	76.43	3189	16336	36.59
BHAGYANGR	EQ	25-Jun-2024	107.71	108.29	109.99	107.00	107.00	107.22	108.17	64800	70.09	1348	38405	59.27
BHANDARI	EQ	25-Jun-2024	8.03	8.02	8.10	7.90	7.94	7.95	8.01	788743	63.17	1467	408950	51.85
BHARATFORG	EQ	25-Jun-2024	1743.10	1752.80	1764.75	1715.40	1720.00	1719.45	1734.01	1133078	19647.71	40724	620953	54.80
BHARATGEAR	EQ	25-Jun-2024	111.86	112.10	113.80	112.10	112.85	112.43	112.90	42323	47.78	730	29936	70.73
BHARATRAS	EQ	25-Jun-2024	11946.20	11875.00	12148.30	11601.05	11690.00	11695.70	11898.60	6495	772.81	3082	2016	31.04
BHARATWIRE	EQ	25-Jun-2024	267.05	267.50	269.75	263.45	265.00	265.45	267.50	82309	220.18	3413	48785	59.27
BHARTIARTL	EQ	25-Jun-2024	1419.80	1434.00	1434.00	1409.85	1415.60	1414.95	1418.18	6353748	90107.46	167773	4301760	67.70
BHARTIHEXA	EQ	25-Jun-2024	1120.30	1133.65	1173.95	1127.10	1164.00	1160.85	1159.13	535989	6212.82	42902	238335	44.47
BHEL	EQ	25-Jun-2024	294.70	295.70	299.85	292.65	294.20	293.90	295.78	15320510	45314.28	109595	4236433	27.65
BHINVIT	IV	25-Jun-2024	106.05	106.00	107.00	106.00	106.47	106.49	106.60	156425	166.75	1029	144401	92.31
BIGBLOC	EQ	25-Jun-2024	233.74	234.80	236.72	232.00	233.80	232.53	233.88	43169	100.96	2681	24608	57.00
BIKAJI	EQ	25-Jun-2024	726.25	724.75	735.00	715.05	718.00	720.20	722.84	350328	2532.33	19128	166542	47.54
BIL	BE	25-Jun-2024	458.85	475.00	475.00	455.00	465.00	466.50	465.52	3808	17.73	87	-	-
BINANIIND	BE	25-Jun-2024	16.18	16.00	16.44	15.82	16.00	16.08	16.22	21317	3.46	76	-	-
BIOCON	EQ	25-Jun-2024	342.20	344.00	345.55	336.30	338.80	339.25	340.39	3221011	10963.85	27855	1212189	37.63
BIOFILCHEM	EQ	25-Jun-2024	65.81	66.80	67.59	63.82	64.40	64.22	65.73	42415	27.88	579	23729	55.94
BIRET	RR	25-Jun-2024	263.09	263.95	268.90	262.09	267.50	266.43	266.61	300117	800.15	1326	280996	93.63
BIRLACABLE	EQ	25-Jun-2024	248.67	248.75	253.12	237.25	245.00	244.22	248.10	83956	208.30	4085	40273	47.97
BIRLACORPN	EQ	25-Jun-2024	1525.30	1539.25	1547.95	1526.75	1531.90	1531.35	1537.23	44204	679.52	8407	21518	48.68
BIRLAMONEY	EQ	25-Jun-2024	173.55	174.20	175.26	168.19	170.00	169.00	171.46	197741	339.05	6612	96854	48.98
BLAL	EQ	25-Jun-2024	301.00	303.30	310.00	295.00	305.00	305.65	304.22	690377	2100.26	14477	239773	34.73
BLBLIMITED	BE	25-Jun-2024	18.59	18.59	18.70	18.12	18.16	18.21	18.29	29225	5.34	146	-	-
BLISSGVS	EQ	25-Jun-2024	103.96	104.00	104.97	103.20	103.60	103.49	103.92	160559	166.85	2412	72957	45.44
BLKASHYAP	EQ	25-Jun-2024	95.51	95.99	96.51	93.61	94.21	94.34	95.03	1335058	1268.75	10537	673274	50.43
BLS	EQ	25-Jun-2024	353.20	352.65	357.50	350.00	351.35	352.35	353.62	796463	2816.45	16185	344879	43.30
BLSE	EQ	25-Jun-2024	267.03	267.50	270.37	256.80	259.50	259.07	262.94	216398	569.00	11741	118507	54.76
BLUECHIP	BE	25-Jun-2024	3.90	3.97	3.97	3.97	3.97	3.97	3.97	48139	1.91	120	-	-
BLUEDART	EQ	25-Jun-2024	7700.65	7725.65	7768.30	7645.00	7665.05	7662.50	7693.26	3489	268.42	1668	1603	45.94
BLUEJET	EQ	25-Jun-2024	414.15	416.00	418.85	406.00	408.10	407.70	411.88	53404	219.96	2053	33342	62.43
BLUEPEBBLE	SM	25-Jun-2024	312.15	323.00	327.75	303.05	304.00	304.00	317.54	28000	88.91	32	23200	82.86
BLUESTARCO	EQ	25-Jun-2024	1693.85	1695.00	1724.70	1666.10	1680.00	1674.45	1690.01	153029	2586.20	20266	75826	49.55
BMETRICS	SM	25-Jun-2024	133.45	133.95	135.50	132.00	133.00	133.50	133.19	15600	20.78	35	13600	87.18
BODALCHEM	EQ	25-Jun-2024	79.29	79.29	81.39	78.90	79.40	79.16	79.90	510812	408.12	4533	251944	49.32
BOMDYEING	EQ	25-Jun-2024	198.27	199.10	204.80	196.12	200.40	200.18	200.95	6556090	13174.29	55431	1939468	29.58
BOROLTD	EQ	25-Jun-2024	344.90	355.00	367.90	342.40	346.00	346.30	356.22	959203	3416.89	31079	234483	24.45
BORORENEW	EQ	25-Jun-2024	507.00	512.00	535.00	511.05	519.60	518.70	524.33	3571140	18724.50	78818	767554	21.49
BOROSCI	EQ	25-Jun-2024	173.05	177.00	207.65	173.50	196.90	196.70	199.07	3106317	6183.76	25477	1089061	35.06
BOSCHLTD	EQ	25-Jun-2024	33015.50	33075.00	33919.95	33075.00	33845.00	33817.95	33616.31	54500	18320.89	17347	20167	37.00
BPCL	EQ	25-Jun-2024	305.25	305.25	306.45	294.80	296.75	296.30	298.92	15630568	46723.46	153012	9198618	58.85
BPL	EQ	25-Jun-2024	132.62	133.90	134.65	124.90	126.69	126.05	129.29	1279975	1654.86	19353	595672	46.54
BRIGADE	EQ	25-Jun-2024	1420.65	1445.00	1453.10	1357.35	1377.00	1390.70	1390.88	455024	6328.86	34002	148686	32.68
BRIGHT	SM	25-Jun-2024	8.35	8.35	8.55	8.35	8.50	8.50	8.49	234000	19.87	73	171000	73.08
BRITANNIA	EQ	25-Jun-2024	5297.75	5297.80	5370.00	5289.20	5362.00	5352.05	5343.22	160890	8596.70	27442	65246	40.55
BRNL	BE	25-Jun-2024	47.98	47.60	47.60	47.20	47.20	47.20	47.39	35492	16.82	466	-	-
BROOKS	BE	25-Jun-2024	87.04	88.78	89.28	86.00	86.00	86.47	87.33	40068	34.99	155	-	-
BSE	EQ	25-Jun-2024	2497.95	2515.00	2545.00	2500.00	2520.95	2520.55	2521.41	453837	11443.11	48661	268356	59.13
BSE500IETF	EQ	25-Jun-2024	37.51	37.51	37.79	36.80	37.63	37.59	37.57	1016355	381.84	798	968351	95.28
BSHSL	EQ	25-Jun-2024	196.81	197.00	200.89	195.90	196.80	196.96	197.22	19398	38.26	747	13906	71.69
BSL	EQ	25-Jun-2024	199.32	203.25	205.85	191.00	191.00	191.99	196.59	41202	81.00	1339	27362	66.41
BSLGOLDETF	EQ	25-Jun-2024	63.97	63.98	64.40	63.72	64.00	64.11	63.83	175779	112.19	384	168865	96.07
BSLNIFTY	EQ	25-Jun-2024	26.92	27.13	27.15	26.70	27.03	27.10	27.03	509982	137.87	2734	460673	90.33
BSLSENETFG	EQ	25-Jun-2024	75.99	76.12	77.40	75.60	75.60	75.87	76.34	1418	1.08	73	1309	92.31
BSOFT	EQ	25-Jun-2024	685.25	687.00	698.85	681.05	697.00	695.75	690.63	2511410	17344.63	45577	1218826	48.53
BTML	BE	25-Jun-2024	13.94	13.44	13.94	13.24	13.80	13.74	13.65	1517015	207.10	825	-	-
BURNPUR	EQ	25-Jun-2024	6.36	6.37	6.50	6.34	6.42	6.36	6.41	220647	14.15	870	139793	63.36
BUTTERFLY	EQ	25-Jun-2024	850.20	850.00	884.15	830.00	841.00	841.05	861.51	128346	1105.72	13118	37228	29.01
BVCL	EQ	25-Jun-2024	62.96	63.50	67.49	63.11	66.24	66.18	65.85	145150	95.58	2852	65468	45.10
BYKE	EQ	25-Jun-2024	84.70	85.00	86.80	84.45	85.22	85.34	85.57	151664	129.78	1488	98517	64.96
CADSYS	ST	25-Jun-2024	226.40	223.00	232.00	216.30	225.40	226.65	222.86	59000	131.49	113	54500	92.37
CALSOFT	BE	25-Jun-2024	17.13	17.69	17.85	16.30	16.84	16.89	16.83	34413	5.79	94	-	-
CAMLINFINE	EQ	25-Jun-2024	107.37	107.85	108.95	106.00	107.01	106.86	107.42	254584	273.48	4526	115723	45.46
CAMPUS	EQ	25-Jun-2024	283.45	283.90	291.30	281.95	287.70	288.65	287.00	907493	2604.51	22219	349710	38.54
CAMS	EQ	25-Jun-2024	3656.35	3720.00	3838.00	3663.25	3690.00	3684.80	3765.61	719979	27111.57	74558	204759	28.44
CANARYS	SM	25-Jun-2024	54.50	55.60	55.60	53.20	54.70	54.40	54.54	152000	82.91	37	108000	71.05
CANBK	EQ	25-Jun-2024	118.27	119.24	119.74	116.85	117.89	118.05	117.95	36965833	43602.14	121518	16682320	45.13
CANFINHOME	EQ	25-Jun-2024	882.65	883.65	909.90	865.20	898.00	899.60	891.87	1583825	14125.62	53217	426671	26.94
CANTABIL	EQ	25-Jun-2024	238.29	239.70	243.95	238.70	238.70	239.95	240.61	118100	284.16	2995	86396	73.15
CAPACITE	EQ	25-Jun-2024	318.60	319.60	322.85	311.10	313.50	312.85	317.61	385784	1225.27	13463	167971	43.54
CAPITALSFB	EQ	25-Jun-2024	339.90	345.00	345.00	337.00	340.20	342.00	340.95	63691	217.15	4413	40806	64.07
CAPLIPOINT	EQ	25-Jun-2024	1420.85	1424.35	1436.00	1399.00	1399.00	1402.55	1414.73	53936	763.05	4949	28201	52.29
CAPTRUST	EQ	25-Jun-2024	115.66	118.00	118.00	112.15	113.81	113.12	113.92	15930	18.15	644	8784	55.14
CARBORUNIV	EQ	25-Jun-2024	1689.95	1689.95	1729.75	1672.05	1729.75	1716.30	1708.27	75153	1283.81	6341	55788	74.23
CAREERP	EQ	25-Jun-2024	398.25	403.90	410.00	395.00	401.00	403.30	404.12	48275	195.09	3507	28720	59.49
CARERATING	EQ	25-Jun-2024	1062.95	1062.00	1068.25	1038.00	1049.00	1046.80	1048.75	21541	225.91	3336	12102	56.18
CARTRADE	EQ	25-Jun-2024	837.25	837.25	843.00	811.55	814.00	823.90	829.25	566610	4698.60	21382	377562	66.64
CARYSIL	EQ	25-Jun-2024	832.20	840.20	840.25	822.20	835.00	831.80	829.88	66173	549.15	7666	38222	57.76
CASTROLIND	EQ	25-Jun-2024	212.26	213.70	214.30	206.50	207.10	207.42	210.34	2521710	5304.08	27954	1315100	52.15
CBAZAAR	SM	25-Jun-2024	16.85	17.45	17.45	17.45	17.45	17.45	17.45	8000	1.40	1	8000	100.00
CCHHL	EQ	25-Jun-2024	18.86	19.50	19.75	18.50	18.85	18.69	19.16	432905	82.95	1658	269444	62.24
CCL	EQ	25-Jun-2024	594.70	599.95	603.00	593.00	594.10	595.55	597.12	82601	493.22	5520	39805	48.19
CDSL	EQ	25-Jun-2024	2032.65	2038.00	2062.80	2025.50	2031.00	2035.15	2036.93	411269	8377.25	34821	200860	48.84
CEATLTD	EQ	25-Jun-2024	2465.55	2483.00	2532.25	2452.00	2466.00	2476.45	2482.92	99828	2478.65	13980	29214	29.26
CELEBRITY	EQ	25-Jun-2024	19.03	19.10	19.50	18.72	19.08	18.95	19.12	170934	32.69	613	111281	65.10
CELLECOR	SM	25-Jun-2024	310.05	324.00	325.55	307.45	311.55	313.35	321.78	731400	2353.48	666	268200	36.67
CELLO	EQ	25-Jun-2024	889.60	894.95	922.75	885.00	914.90	913.55	908.99	137035	1245.63	4439	98151	71.62
CELLPOINT	SM	25-Jun-2024	35.35	35.15	35.15	34.60	34.65	34.65	34.88	27600	9.63	21	25200	91.30
CENTENKA	EQ	25-Jun-2024	611.30	611.35	624.45	601.00	610.00	604.90	612.75	31844	195.12	2982	15364	48.25
CENTEXT	EQ	25-Jun-2024	22.06	22.69	22.69	21.50	21.60	21.59	22.00	298372	65.65	1408	194735	65.27
CENTRALBK	EQ	25-Jun-2024	64.14	64.36	64.60	63.15	63.44	63.31	63.86	6575084	4198.73	25764	2507317	38.13
CENTRUM	EQ	25-Jun-2024	40.54	40.74	41.29	39.40	39.98	39.71	40.38	724749	292.66	4664	402010	55.47
CENTUM	EQ	25-Jun-2024	1668.10	1667.00	1676.40	1651.95	1672.00	1664.35	1661.92	13006	216.15	2234	5935	45.63
CENTURYPLY	EQ	25-Jun-2024	701.45	705.00	715.00	698.05	701.50	702.25	702.48	173226	1216.87	20705	99771	57.60
CENTURYTEX	EQ	25-Jun-2024	2329.50	2333.00	2357.95	2277.25	2290.00	2290.30	2309.85	242890	5610.40	24709	93441	38.47
CERA	EQ	25-Jun-2024	9142.25	9080.00	9190.45	8900.00	9049.00	9002.00	9004.67	31514	2837.73	10324	9595	30.45
CEREBRAINT	BE	25-Jun-2024	6.87	6.90	6.90	6.63	6.80	6.78	6.77	108975	7.38	279	-	-
CESC	EQ	25-Jun-2024	152.07	152.80	153.70	150.80	151.90	151.46	151.71	2786627	4227.64	24452	1789228	64.21
CGCL	EQ	25-Jun-2024	216.56	224.95	236.25	213.05	214.70	214.50	225.39	3844238	8664.62	69064	683241	17.77
CGPOWER	EQ	25-Jun-2024	701.75	708.00	733.00	686.50	691.60	692.10	703.23	5884793	41383.41	119475	2704929	45.96
CGRAPHICS	SM	25-Jun-2024	182.70	191.80	191.80	190.95	191.80	191.80	191.69	38400	73.61	22	36800	95.83
CHALET	EQ	25-Jun-2024	842.15	848.90	848.90	825.55	826.15	830.50	834.79	52473	438.04	7532	24203	46.12
CHAMBLFERT	EQ	25-Jun-2024	521.80	515.50	530.00	504.10	509.55	506.70	519.15	5636480	29261.54	62278	2028643	35.99
CHAVDA	SM	25-Jun-2024	180.05	183.00	184.00	172.00	173.80	172.90	176.18	298000	525.02	286	161000	54.03
CHEMBOND	EQ	25-Jun-2024	624.85	624.85	634.60	613.00	623.30	619.35	625.48	13099	81.93	2031	7835	59.81
CHEMCON	EQ	25-Jun-2024	267.95	266.00	269.55	264.10	264.10	264.90	266.90	53260	142.15	3349	27871	52.33
CHEMFAB	EQ	25-Jun-2024	627.25	632.25	635.00	617.15	630.00	628.65	625.61	8435	52.77	667	5639	66.85
CHEMPLASTS	EQ	25-Jun-2024	563.60	569.40	578.00	560.00	561.10	562.30	566.63	117114	663.60	3977	53927	46.05
CHENNPETRO	EQ	25-Jun-2024	968.15	975.00	978.00	955.80	958.00	958.95	964.12	403933	3894.41	19395	212840	52.69
CHEVIOT	EQ	25-Jun-2024	1531.70	1534.35	1562.25	1495.00	1495.00	1499.30	1529.23	9572	146.38	2393	4994	52.17
CHOICEIN	EQ	25-Jun-2024	380.80	382.45	385.30	380.50	382.00	382.45	382.37	690588	2640.58	7831	109435	15.85
CHOLAFIN	EQ	25-Jun-2024	1434.75	1442.50	1447.15	1405.70	1427.90	1431.35	1428.24	1361328	19442.98	96339	373486	27.44
CHOLAHLDNG	EQ	25-Jun-2024	1287.75	1294.50	1330.00	1290.40	1299.20	1298.20	1309.86	101198	1325.55	12178	42269	41.77
CIEINDIA	EQ	25-Jun-2024	569.85	573.95	577.90	566.40	573.60	572.70	572.05	173710	993.71	11570	87673	50.47
CIGNITITEC	EQ	25-Jun-2024	1351.20	1355.00	1355.00	1343.25	1345.05	1345.45	1345.91	72484	975.57	2848	50348	69.46
CINELINE	EQ	25-Jun-2024	141.11	141.56	147.00	139.59	141.00	141.53	143.39	212390	304.55	3034	112450	52.95
CINEVISTA	BE	25-Jun-2024	18.57	18.20	18.94	17.64	18.04	18.53	18.14	26906	4.88	84	-	-
CIPLA	EQ	25-Jun-2024	1504.40	1511.60	1517.80	1495.50	1502.00	1499.70	1501.57	1199626	18013.20	48899	642458	53.55
CLEAN	EQ	25-Jun-2024	1465.30	1465.30	1470.60	1434.00	1444.10	1460.95	1451.82	153327	2226.03	14115	67571	44.07
CLEDUCATE	EQ	25-Jun-2024	85.90	86.00	87.90	85.01	86.00	85.33	86.37	36732	31.73	787	21200	57.72
CLOUD	SM	25-Jun-2024	24.50	25.70	25.70	25.10	25.70	25.70	25.66	295000	75.70	237	266000	90.17
CLSEL	EQ	25-Jun-2024	213.07	213.15	214.95	209.25	210.00	210.15	211.50	61665	130.42	3997	39722	64.42
CLSL	SM	25-Jun-2024	45.95	46.40	47.50	45.25	47.25	47.25	46.84	34000	15.93	16	24000	70.59
CMMIPL	ST	25-Jun-2024	2.10	2.15	2.15	2.05	2.05	2.05	2.10	60000	1.26	13	39000	65.00
CMNL	SM	25-Jun-2024	72.50	73.50	73.50	73.00	73.00	73.00	73.29	7500	5.50	5	6000	80.00
CMRSL	SM	25-Jun-2024	187.90	186.25	197.25	186.25	190.00	190.00	194.08	28000	54.34	28	26400	94.29
CMSINFO	EQ	25-Jun-2024	469.30	472.40	478.55	466.40	474.30	476.55	472.17	393259	1856.83	20163	192263	48.89
COALINDIA	EQ	25-Jun-2024	473.70	475.90	477.95	465.30	469.80	469.25	469.85	7951999	37362.40	98822	3399892	42.76
COASTCORP	EQ	25-Jun-2024	229.80	230.86	231.80	228.00	228.31	228.56	229.79	19195	44.11	940	12848	66.93
COCHINSHIP	EQ	25-Jun-2024	2143.15	2153.00	2239.00	2145.15	2188.00	2188.55	2196.05	4874927	107055.65	149368	925578	18.99
COFFEEDAY	EQ	25-Jun-2024	57.07	57.25	59.19	56.02	56.37	56.17	57.73	4539045	2620.61	17454	1729450	38.10
COFORGE	EQ	25-Jun-2024	5351.65	5360.00	5398.90	5311.50	5354.85	5350.65	5351.28	150871	8073.52	27212	53066	35.17
COLPAL	EQ	25-Jun-2024	2832.75	2840.00	2842.95	2808.30	2825.20	2831.15	2822.48	363459	10258.56	24142	219847	60.49
COMMITTED	SM	25-Jun-2024	55.95	54.00	56.00	53.05	53.90	53.90	54.53	16000	8.72	9	11200	70.00
COMMOIETF	EQ	25-Jun-2024	91.60	93.00	93.00	90.91	91.14	91.08	91.22	200174	182.60	2339	180871	90.36
COMPUSOFT	EQ	25-Jun-2024	29.41	29.40	29.70	29.00	29.15	29.07	29.31	55295	16.21	499	32453	58.69
COMSYN	EQ	25-Jun-2024	70.05	71.21	71.45	68.45	68.50	69.00	69.57	48229	33.55	736	9253	19.19
CONCOR	EQ	25-Jun-2024	1049.35	1059.95	1061.95	1048.30	1051.00	1051.40	1053.47	1670151	17594.47	85263	1067264	63.90
CONCORDBIO	EQ	25-Jun-2024	1522.00	1509.00	1555.00	1489.25	1538.60	1541.25	1511.76	54993	831.36	9198	25626	46.60
CONFIPET	EQ	25-Jun-2024	84.14	84.39	84.87	83.00	83.29	83.17	83.60	526872	440.46	5216	288186	54.70
CONS	EQ	25-Jun-2024	112.78	112.80	113.00	112.00	113.00	112.73	112.33	119	0.13	29	88	73.95
CONSOFINVT	EQ	25-Jun-2024	205.70	209.80	209.80	198.16	198.40	199.66	202.66	71477	144.86	2885	51638	72.24
CONSUMBEES	EQ	25-Jun-2024	122.63	123.48	123.84	122.00	122.33	122.26	122.37	57581	70.46	1021	44705	77.64
CONSUMIETF	EQ	25-Jun-2024	113.94	116.11	116.11	113.26	113.45	113.46	113.40	16884	19.15	223	9345	55.35
CONTI	SM	25-Jun-2024	26.50	25.20	25.20	25.20	25.20	25.20	25.20	3333	0.84	1	3333	100.00
CONTROLPR	EQ	25-Jun-2024	839.20	832.00	864.05	832.00	853.00	859.75	853.04	49796	424.78	7817	26751	53.72
CORALFINAC	EQ	25-Jun-2024	45.93	46.80	54.65	45.50	54.65	51.60	51.08	393278	200.90	1977	159776	40.63
CORDSCABLE	EQ	25-Jun-2024	269.76	272.50	277.00	260.25	261.00	262.78	268.51	169401	454.87	7579	84250	49.73
COROMANDEL	EQ	25-Jun-2024	1531.85	1540.00	1555.00	1517.00	1523.80	1525.35	1532.65	395928	6068.19	19045	177423	44.81
COSMOFIRST	EQ	25-Jun-2024	778.80	778.00	810.00	766.05	785.65	786.15	791.01	81240	642.62	2884	46588	57.35
COUNCODOS	EQ	25-Jun-2024	5.61	5.70	6.17	5.61	6.17	6.17	6.11	1655303	101.08	1231	804216	48.58
CPSEETF	EQ	25-Jun-2024	93.54	93.99	94.28	92.78	93.20	92.91	93.26	3782001	3527.03	28686	2234148	59.07
CRAFTSMAN	EQ	25-Jun-2024	4830.75	4949.00	5690.00	4859.00	5420.05	5463.80	5386.09	1803473	97136.71	166440	222925	12.36
CRAYONS	SM	25-Jun-2024	136.25	136.90	136.90	131.45	131.50	131.50	134.08	33000	44.25	18	28000	84.85
CREATIVE	EQ	25-Jun-2024	775.95	780.00	793.00	737.00	748.00	741.20	762.76	20994	160.13	2464	7837	37.33
CREATIVEYE	BE	25-Jun-2024	7.34	7.34	7.34	7.19	7.19	7.19	7.26	3656	0.27	8	-	-
CREDITACC	EQ	25-Jun-2024	1407.70	1417.00	1421.00	1346.20	1350.00	1359.10	1378.42	276149	3806.50	28674	176749	64.00
CREST	EQ	25-Jun-2024	397.55	403.50	414.60	396.00	397.00	397.65	403.45	65494	264.23	3187	40211	61.40
CRISIL	EQ	25-Jun-2024	4219.20	4219.20	4298.00	4175.75	4190.00	4203.70	4243.00	50141	2127.48	10389	22611	45.09
CROMPTON	EQ	25-Jun-2024	431.05	432.80	433.85	427.45	429.20	430.10	430.26	1819355	7827.97	34330	1070042	58.81
CROWN	BE	25-Jun-2024	293.38	279.00	287.00	278.71	278.71	278.71	278.85	44112	123.01	460	-	-
CSBBANK	EQ	25-Jun-2024	345.45	346.10	364.00	346.00	356.65	355.75	355.97	554629	1974.31	15138	211001	38.04
CSLFINANCE	EQ	25-Jun-2024	465.10	465.10	470.40	459.95	467.00	464.60	464.96	30248	140.64	3614	12132	40.11
CTE	EQ	25-Jun-2024	117.91	127.00	127.00	110.55	110.70	111.73	119.94	765781	918.45	7196	367679	48.01
CUB	EQ	25-Jun-2024	162.26	162.20	169.60	158.82	168.00	168.23	166.44	20250566	33705.98	90302	7041804	34.77
CUBEXTUB	BE	25-Jun-2024	88.60	90.37	90.37	90.37	90.37	90.37	90.37	9791	8.85	49	-	-
CUMMINSIND	EQ	25-Jun-2024	4042.50	4089.95	4171.90	3965.70	4010.80	4006.80	4069.70	1214055	49408.42	77800	492837	40.59
CUPID	BE	25-Jun-2024	93.69	94.88	95.49	92.45	93.39	93.02	93.88	1531723	1438.00	2574	-	-
CYBERMEDIA	BE	25-Jun-2024	23.47	23.05	24.36	23.05	23.53	23.53	23.70	7852	1.86	73	-	-
CYBERTECH	EQ	25-Jun-2024	171.00	172.35	180.88	171.27	173.45	174.10	177.25	584689	1036.39	19219	212461	36.34
CYIENT	EQ	25-Jun-2024	1872.65	1889.90	1904.35	1862.00	1869.90	1866.40	1879.87	169316	3182.92	20236	104613	61.79
CYIENTDLM	EQ	25-Jun-2024	744.70	748.20	759.00	728.15	742.40	740.75	749.34	410460	3075.76	18510	199155	48.52
DABUR	EQ	25-Jun-2024	599.75	603.80	603.95	592.50	594.00	593.35	596.69	1791877	10691.89	54462	953795	53.23
DALBHARAT	EQ	25-Jun-2024	1818.60	1833.85	1834.00	1808.40	1819.50	1816.60	1817.97	536713	9757.31	32877	322318	60.05
DALMIASUG	EQ	25-Jun-2024	425.55	428.50	440.00	423.35	427.90	430.50	430.28	196030	843.49	10731	54986	28.05
DAMODARIND	EQ	25-Jun-2024	49.93	50.29	51.50	49.22	50.41	50.31	50.64	57967	29.36	1615	29537	50.95
DANGEE	EQ	25-Jun-2024	7.97	8.05	8.05	7.82	8.00	7.97	7.98	185770	14.82	454	154577	83.21
DATAMATICS	EQ	25-Jun-2024	613.40	616.90	627.95	605.05	609.00	611.20	615.19	125876	774.38	7764	43151	34.28
DATAPATTNS	EQ	25-Jun-2024	2992.60	3006.80	3069.95	2950.00	2967.00	2971.65	3022.73	409230	12369.92	39390	121021	29.57
DAVANGERE	EQ	25-Jun-2024	8.85	9.03	9.09	8.85	8.98	8.91	8.96	11800869	1057.95	9142	5861929	49.67
DBCORP	EQ	25-Jun-2024	306.50	308.85	312.80	299.25	304.00	302.55	305.25	176931	540.07	7104	109202	61.72
DBL	EQ	25-Jun-2024	547.85	549.15	551.50	532.00	536.05	534.40	539.38	426380	2299.81	14541	164945	38.68
DBOL	EQ	25-Jun-2024	151.04	152.95	155.00	148.99	150.44	149.80	151.26	206798	312.80	7797	120943	58.48
DBREALTY	EQ	25-Jun-2024	196.04	196.50	198.70	193.00	193.38	193.19	194.94	1746309	3404.23	17402	1009062	57.78
DBSTOCKBRO	EQ	25-Jun-2024	46.81	48.70	48.70	46.91	48.00	47.63	47.75	18760	8.96	786	8475	45.18
DCAL	EQ	25-Jun-2024	173.40	173.45	175.00	171.00	172.00	171.93	172.70	172329	297.61	4516	92621	53.75
DCBBANK	EQ	25-Jun-2024	141.02	140.71	143.54	138.88	141.28	141.65	140.77	6486212	9130.43	39619	4220905	65.08
DCG	SM	25-Jun-2024	93.50	94.50	96.65	93.90	94.50	94.45	94.98	108000	102.58	84	82800	76.67
DCI	BE	25-Jun-2024	240.66	241.00	252.69	234.00	239.00	236.56	242.92	60861	147.85	873	-	-
DCM	EQ	25-Jun-2024	76.70	76.70	77.67	76.20	77.00	76.53	76.76	26076	20.02	265	21973	84.27
DCMFINSERV	BE	25-Jun-2024	5.99	6.25	6.28	5.71	5.91	5.93	6.04	51433	3.11	182	-	-
DCMNVL	EQ	25-Jun-2024	224.18	223.53	224.73	217.20	218.32	218.74	220.71	25945	57.26	1082	18025	69.47
DCMSHRIRAM	EQ	25-Jun-2024	1002.55	1002.00	1021.65	988.85	995.65	995.75	1003.10	49134	492.86	7281	21383	43.52
DCMSRIND	EQ	25-Jun-2024	225.55	225.90	234.80	225.90	228.00	226.65	230.19	215664	496.44	7622	104797	48.59
DCW	EQ	25-Jun-2024	59.03	59.25	59.67	57.75	58.00	57.96	58.51	2156078	1261.63	10151	912423	42.32
DCXINDIA	EQ	25-Jun-2024	372.75	377.00	388.40	370.25	373.00	373.00	379.44	2699875	10244.32	49193	1108449	41.06
DECCANCE	EQ	25-Jun-2024	678.65	681.15	683.30	667.35	674.70	669.80	673.27	9370	63.09	1107	4934	52.66
DEEM	SM	25-Jun-2024	102.25	104.00	104.40	101.00	101.00	101.00	102.98	24000	24.71	24	20000	83.33
DEEPAKFERT	EQ	25-Jun-2024	678.05	679.80	704.80	664.10	671.00	673.85	681.53	2531168	17250.79	46923	888412	35.10
DEEPAKNTR	EQ	25-Jun-2024	2509.00	2509.00	2527.85	2454.00	2467.75	2459.75	2482.80	158358	3931.71	16940	47605	30.06
DEEPENR	EQ	25-Jun-2024	171.94	172.51	175.40	170.90	172.45	171.40	173.00	13559	23.46	1037	7205	53.14
DEEPINDS	EQ	25-Jun-2024	296.70	297.70	303.55	290.85	292.80	291.80	295.80	95207	281.63	5505	44957	47.22
DELAPLEX	SM	25-Jun-2024	228.35	233.75	233.75	224.90	227.00	226.50	227.66	18600	42.34	24	15000	80.65
DELHIVERY	EQ	25-Jun-2024	392.45	397.00	397.75	392.50	395.05	395.95	395.31	1227436	4852.22	21372	884739	72.08
DELPHIFX	BE	25-Jun-2024	207.91	212.06	212.06	212.06	212.06	212.06	212.06	6741	14.29	60	-	-
DELTACORP	EQ	25-Jun-2024	137.25	139.35	139.82	132.55	133.18	133.45	135.72	3849564	5224.79	23602	1457272	37.86
DELTAMAGNT	EQ	25-Jun-2024	99.00	98.26	98.59	96.10	97.00	96.90	96.91	20860	20.22	360	13910	66.68
DEN	EQ	25-Jun-2024	56.06	56.21	56.75	54.71	55.20	54.97	55.51	1592343	883.84	8848	681739	42.81
DENEERS	SM	25-Jun-2024	200.35	199.90	199.90	196.00	196.00	196.00	197.95	1200	2.38	2	1200	100.00
DENORA	EQ	25-Jun-2024	1721.70	1739.80	1789.00	1713.35	1762.00	1760.05	1753.79	46823	821.18	7413	19485	41.61
DENTALKART	SM	25-Jun-2024	592.40	598.90	610.45	590.00	594.00	592.95	598.27	15750	94.23	58	11750	74.60
DEVIT	EQ	25-Jun-2024	115.77	117.25	118.89	112.00	118.49	114.85	116.08	26341	30.58	800	16535	62.77
DEVYANI	EQ	25-Jun-2024	170.07	170.00	172.10	167.00	167.42	167.43	168.84	923196	1558.74	18305	429625	46.54
DGCONTENT	EQ	25-Jun-2024	30.78	33.85	33.85	32.00	33.85	33.84	33.84	270709	91.61	404	258048	95.32
DHAMPURSUG	EQ	25-Jun-2024	232.96	234.99	236.85	228.23	229.50	229.23	233.52	738079	1723.54	13405	304444	41.25
DHANBANK	EQ	25-Jun-2024	44.34	44.34	45.00	43.36	43.49	43.51	44.17	1052407	464.87	4704	761622	72.37
DHANI	EQ	25-Jun-2024	48.63	48.74	53.60	48.73	52.00	51.63	51.87	20413761	10589.47	63661	6849118	33.55
DHANUKA	EQ	25-Jun-2024	1687.00	1676.50	1719.00	1652.35	1710.70	1706.15	1700.03	87021	1479.38	9526	58169	66.84
DHARMAJ	EQ	25-Jun-2024	266.44	266.55	269.85	260.90	261.00	261.30	264.87	52672	139.51	2766	30426	57.77
DHRUV	BE	25-Jun-2024	107.61	109.76	109.76	109.76	109.76	109.76	109.76	8163	8.96	24	-	-
DHTL	SM	25-Jun-2024	132.70	138.45	138.45	128.00	134.00	134.00	134.69	13600	18.32	16	12000	88.24
DHUNINV	EQ	25-Jun-2024	1308.65	1328.00	1344.80	1251.00	1257.25	1257.60	1306.99	13374	174.80	1586	6524	48.78
DIACABS	BE	25-Jun-2024	1196.10	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	16938	206.64	96	-	-
DIAMINESQ	EQ	25-Jun-2024	510.85	513.80	513.80	505.10	509.00	507.80	508.39	7533	38.30	755	5761	76.48
DIAMONDYD	EQ	25-Jun-2024	962.50	962.50	971.05	930.10	935.00	937.10	951.86	38348	365.02	5649	15787	41.17
DICIND	EQ	25-Jun-2024	554.35	551.55	561.00	546.50	556.85	551.95	553.32	16838	93.17	2639	5220	31.00
DIGIDRIVE	BE	25-Jun-2024	38.16	37.39	37.39	37.39	37.39	37.39	37.39	6608	2.47	41	-	-
DIGIKORE	SM	25-Jun-2024	429.00	441.00	441.00	417.05	418.10	420.05	426.07	8200	34.94	37	5200	63.41
DIGISPICE	EQ	25-Jun-2024	37.34	37.88	39.98	37.42	39.35	39.25	38.82	1764163	684.85	13977	868519	49.23
DIGJAMLMTD	BE	25-Jun-2024	82.88	85.69	85.69	82.05	83.00	84.36	84.26	910	0.77	22	-	-
DIL	EQ	25-Jun-2024	7.88	7.95	8.19	7.84	7.89	7.89	8.02	1774467	142.30	2929	711099	40.07
DISHTV	EQ	25-Jun-2024	16.04	16.14	16.23	15.80	15.89	15.91	16.02	11758462	1883.43	11143	4535607	38.57
DIVGIITTS	EQ	25-Jun-2024	666.50	673.95	673.95	658.00	668.00	664.30	667.93	27205	181.71	2819	14642	53.82
DIVISLAB	EQ	25-Jun-2024	4519.55	4515.00	4597.45	4488.05	4541.55	4539.30	4542.54	353120	16040.63	35904	157150	44.50
DIVOPPBEES	EQ	25-Jun-2024	79.08	80.90	80.90	78.79	79.12	79.05	79.04	31017	24.52	865	26590	85.73
DIXON	EQ	25-Jun-2024	11605.15	11649.90	11745.85	11580.00	11700.00	11684.25	11677.18	242691	28339.47	41542	75137	30.96
DJML	BE	25-Jun-2024	350.00	346.40	346.40	343.00	343.00	343.00	344.05	5701	19.61	86	-	-
DKEGL	SM	25-Jun-2024	63.75	68.00	68.00	60.20	62.00	61.50	62.91	28500	17.93	19	19500	68.42
DLF	EQ	25-Jun-2024	840.45	841.00	843.50	814.30	826.00	824.65	823.37	6394175	52647.50	121652	3558749	55.66
DLINKINDIA	EQ	25-Jun-2024	481.20	491.95	498.00	473.00	478.80	479.90	484.60	651965	3159.39	26872	209129	32.08
DMART	EQ	25-Jun-2024	4833.70	4850.00	4905.00	4755.00	4787.00	4783.35	4823.56	376890	18179.53	39149	165655	43.95
DMCC	EQ	25-Jun-2024	315.20	315.25	320.75	310.35	316.00	314.35	316.83	18835	59.68	1781	9683	51.41
DNAMEDIA	EQ	25-Jun-2024	5.96	6.19	6.19	5.66	5.67	5.69	5.79	225195	13.04	647	138982	61.72
DODLA	EQ	25-Jun-2024	1042.50	1062.80	1078.00	999.95	1017.00	1018.75	1005.47	1153146	11594.52	14871	1064890	92.35
DOLATALGO	EQ	25-Jun-2024	140.22	141.00	143.48	138.00	138.50	138.23	139.82	389086	544.03	4980	237615	61.07
DOLLAR	EQ	25-Jun-2024	568.20	568.65	572.60	550.00	554.55	555.70	557.53	149501	833.51	6084	101124	67.64
DOLLEX	SM	25-Jun-2024	39.10	40.00	40.00	37.55	37.55	37.90	38.96	32000	12.47	8	16000	50.00
DOLPHIN	BE	25-Jun-2024	721.55	721.95	741.95	709.00	720.00	737.10	723.70	6949	50.29	367	-	-
DOMS	EQ	25-Jun-2024	2026.75	2028.65	2032.85	2000.20	2003.00	2005.25	2010.65	33744	678.47	5789	16724	49.56
DONEAR	EQ	25-Jun-2024	136.70	137.41	140.00	134.25	134.60	135.27	137.21	338147	463.97	7027	124872	36.93
DPABHUSHAN	EQ	25-Jun-2024	1242.75	1261.40	1261.40	1229.10	1239.95	1235.10	1240.33	9179	113.85	1667	5278	57.50
DPSCLTD	EQ	25-Jun-2024	18.44	18.60	19.00	18.25	18.32	18.30	18.48	887191	163.93	3129	456637	51.47
DPWIRES	EQ	25-Jun-2024	444.30	448.00	454.00	442.00	446.00	445.85	447.75	33768	151.20	2906	20293	60.10
DRCSYSTEMS	BE	25-Jun-2024	28.43	28.43	29.80	27.31	29.15	29.16	28.88	252748	73.00	1068	-	-
DREAMFOLKS	EQ	25-Jun-2024	487.10	488.80	494.90	487.00	490.00	490.00	490.58	130408	639.76	7278	74822	57.38
DREDGECORP	EQ	25-Jun-2024	1144.20	1158.70	1158.70	1126.00	1135.00	1138.30	1144.07	66080	756.00	3035	40733	61.64
DRONE	SM	25-Jun-2024	366.10	370.00	370.00	352.00	353.05	354.55	358.57	116000	415.94	111	91000	78.45
DRREDDY	EQ	25-Jun-2024	6054.95	6090.00	6095.20	6016.05	6062.30	6078.40	6052.19	395498	23936.29	30346	260471	65.86
DRSDILIP	SM	25-Jun-2024	139.00	137.00	137.00	137.00	137.00	137.00	137.00	800	1.10	1	800	100.00
DSSL	EQ	25-Jun-2024	1160.10	1181.00	1184.90	1140.95	1152.00	1151.05	1159.92	39814	461.81	3972	24405	61.30
DTIL	EQ	25-Jun-2024	213.09	216.00	217.19	206.93	209.25	208.65	213.09	9505	20.25	471	4995	52.55
DUCOL	SM	25-Jun-2024	144.30	142.50	144.45	138.65	138.65	138.65	140.97	15200	21.43	19	12000	78.95
DUCON	BE	25-Jun-2024	7.85	8.00	8.00	8.00	8.00	8.00	8.00	211818	16.95	210	-	-
DUGLOBAL	SM	25-Jun-2024	76.80	75.10	75.10	73.75	74.00	74.25	74.56	12500	9.32	5	7500	60.00
DVL	EQ	25-Jun-2024	378.70	395.70	404.40	381.50	384.00	384.70	393.76	334689	1317.88	19005	132504	39.59
DWARKESH	EQ	25-Jun-2024	76.43	77.40	78.83	76.60	76.79	76.66	77.62	2065078	1602.86	14390	555596	26.90
DYCL	EQ	25-Jun-2024	620.25	630.00	659.00	591.75	600.90	595.75	617.50	259330	1601.36	17441	92827	35.79
DYNAMATECH	EQ	25-Jun-2024	7648.15	7648.15	7703.70	7580.00	7602.00	7609.85	7624.62	4005	305.37	1475	1778	44.39
DYNAMIC	SM	25-Jun-2024	234.00	238.70	242.00	222.30	222.30	222.75	228.70	84000	192.11	62	65000	77.38
DYNPRO	EQ	25-Jun-2024	284.90	285.80	285.80	277.70	279.00	279.10	281.52	14042	39.53	955	9406	66.98
E2E	BE	25-Jun-2024	1902.65	1995.00	1997.75	1808.00	1830.00	1823.95	1930.70	76592	1478.76	3314	-	-
EASEMYTRIP	EQ	25-Jun-2024	42.61	42.79	43.00	42.32	42.50	42.52	42.67	5424606	2314.76	22078	1924326	35.47
EBBETF0425	EQ	25-Jun-2024	1217.09	1217.02	1218.50	1216.00	1218.00	1217.83	1216.88	20987	255.39	73	16742	79.77
EBBETF0430	EQ	25-Jun-2024	1375.15	1333.90	1394.40	1333.90	1376.10	1378.03	1377.81	5800	79.91	255	4579	78.95
EBBETF0431	EQ	25-Jun-2024	1229.88	1230.00	1231.98	1228.05	1229.99	1228.19	1229.28	6442	79.19	116	5760	89.41
EBBETF0433	EQ	25-Jun-2024	1124.97	1124.02	1129.00	1124.02	1125.00	1127.97	1126.15	3426	38.58	41	3142	91.71
ECLERX	EQ	25-Jun-2024	2362.45	2398.00	2416.65	2358.00	2377.00	2365.90	2378.45	106919	2543.02	15205	57705	53.97
EDELWEISS	EQ	25-Jun-2024	68.07	68.24	68.24	67.00	67.02	67.29	67.45	2528536	1705.46	40310	1326364	52.46
EFACTOR	SM	25-Jun-2024	221.85	223.00	252.95	218.30	243.20	242.60	239.05	96800	231.40	119	57600	59.50
EFORCE	SM	25-Jun-2024	79.05	79.95	79.95	78.50	78.60	78.65	78.96	33600	26.53	28	25200	75.00
EGOLD	EQ	25-Jun-2024	73.45	73.35	73.60	73.15	73.60	73.60	73.40	10197	7.48	24	10058	98.64
EICHERMOT	EQ	25-Jun-2024	4870.90	4870.90	4896.00	4762.05	4785.00	4775.05	4809.22	660144	31747.76	43466	479158	72.58
EIDPARRY	EQ	25-Jun-2024	772.80	786.40	794.75	765.00	769.00	767.50	780.67	761619	5945.74	29917	241510	31.71
EIFFL	EQ	25-Jun-2024	134.13	134.66	134.77	131.87	132.70	132.73	132.56	21294	28.23	508	17610	82.70
EIHAHOTELS	EQ	25-Jun-2024	935.30	936.00	944.75	927.00	928.00	929.70	935.11	21238	198.60	2481	11317	53.29
EIHOTEL	EQ	25-Jun-2024	448.10	450.35	460.00	440.15	442.55	442.90	449.49	602277	2707.16	24608	296066	49.16
EIMCOELECO	EQ	25-Jun-2024	2378.90	2483.20	2497.80	2345.05	2497.80	2497.80	2470.98	38774	958.10	2693	24079	62.10
EKC	EQ	25-Jun-2024	128.05	129.32	130.00	127.50	127.98	127.86	128.71	301816	388.48	4760	151231	50.11
ELDEHSG	EQ	25-Jun-2024	1070.90	1070.95	1072.55	1060.00	1065.00	1065.45	1066.60	334	3.56	101	201	60.18
ELECON	EQ	25-Jun-2024	1314.50	1330.00	1366.00	1323.05	1332.00	1332.60	1341.60	331592	4448.65	22513	136130	41.05
ELECTCAST	EQ	25-Jun-2024	180.04	181.25	183.80	177.10	177.60	177.81	180.60	877582	1584.89	13233	451511	51.45
ELECTHERM	BE	25-Jun-2024	783.50	799.15	799.15	799.15	799.15	799.15	799.15	3994	31.92	38	-	-
ELGIEQUIP	EQ	25-Jun-2024	769.20	764.40	767.80	737.90	747.95	743.30	751.25	207269	1557.11	13626	81737	39.44
ELGIRUBCO	BE	25-Jun-2024	72.45	71.60	73.85	71.60	73.80	73.80	73.18	16883	12.36	95	-	-
ELIN	EQ	25-Jun-2024	212.58	213.70	215.00	199.00	203.44	202.85	208.02	622318	1294.55	14389	322655	51.85
EMAMILTD	EQ	25-Jun-2024	720.65	720.65	726.90	700.05	715.00	711.35	715.18	395260	2826.82	18950	223320	56.50
EMAMIPAP	EQ	25-Jun-2024	122.82	123.05	124.01	118.35	119.35	119.46	121.38	109561	132.99	3459	54292	49.55
EMAMIREAL	EQ	25-Jun-2024	106.38	108.95	113.89	102.20	103.25	103.40	107.28	131145	140.69	2464	62093	47.35
EMBASSY	RR	25-Jun-2024	349.39	349.95	356.00	348.39	352.20	353.77	352.02	748545	2635.06	19203	666904	89.09
EMIL	EQ	25-Jun-2024	226.09	227.93	232.00	223.15	226.35	225.30	228.27	230286	525.67	5343	143391	62.27
EMKAY	BE	25-Jun-2024	171.42	170.80	172.80	165.00	168.00	168.00	168.38	23077	38.86	255	-	-
EMKAYTOOLS	SM	25-Jun-2024	1075.00	1100.00	1100.00	1050.00	1050.00	1050.00	1081.25	2400	25.95	8	2400	100.00
EMMBI	EQ	25-Jun-2024	107.70	108.88	113.85	108.01	111.00	112.05	110.88	161115	178.65	3127	92364	57.33
EMMIL	SM	25-Jun-2024	397.40	400.00	409.95	392.60	400.00	400.85	402.41	60000	241.44	60	41000	68.33
EMSLIMITED	EQ	25-Jun-2024	579.10	585.00	605.95	581.15	588.00	590.10	594.44	1199387	7129.60	39629	517359	43.14
EMUDHRA	EQ	25-Jun-2024	855.55	868.00	915.90	855.00	894.00	888.60	897.69	482917	4335.08	27745	205585	42.57
ENDURANCE	EQ	25-Jun-2024	2667.30	2681.30	2759.10	2654.55	2680.00	2664.90	2709.39	138085	3741.27	20801	67491	48.88
ENERGYDEV	EQ	25-Jun-2024	23.04	23.44	23.44	22.90	23.00	22.97	23.13	77908	18.02	795	52376	67.23
ENFUSE	SM	25-Jun-2024	115.30	116.65	119.65	115.50	118.00	117.85	117.33	37200	43.65	29	27600	74.19
ENGINERSIN	EQ	25-Jun-2024	247.59	250.40	258.25	249.53	252.00	252.78	253.87	5365816	13621.96	49944	1365113	25.44
ENIL	EQ	25-Jun-2024	255.59	253.45	253.50	241.94	241.94	242.91	246.36	156781	386.25	5108	89178	56.88
ENSER	SM	25-Jun-2024	190.10	199.60	199.60	183.00	183.00	185.20	194.67	80000	155.73	38	50000	62.50
ENTERO	EQ	25-Jun-2024	1057.10	1057.10	1074.60	1055.00	1057.00	1057.00	1061.65	24090	255.75	2429	12740	52.89
EPACK	EQ	25-Jun-2024	229.42	230.99	232.90	228.00	228.51	228.49	229.69	837843	1924.46	15048	310456	37.05
EPIGRAL	EQ	25-Jun-2024	1353.50	1373.75	1398.05	1345.00	1355.00	1354.15	1369.98	46024	630.52	7119	22685	49.29
EPL	EQ	25-Jun-2024	191.80	196.19	197.00	192.80	193.79	193.47	194.98	589403	1149.22	12225	253002	42.93
EQUAL50ADD	EQ	25-Jun-2024	306.50	306.50	307.00	305.41	305.87	306.35	305.77	7785	23.80	152	7483	96.12
EQUIPPP	BE	25-Jun-2024	26.12	26.00	26.50	25.80	26.20	26.19	26.17	18659	4.88	52	-	-
EQUITASBNK	EQ	25-Jun-2024	102.47	103.00	105.25	102.05	104.21	103.62	103.15	3732545	3849.96	27036	2252377	60.34
ERIS	EQ	25-Jun-2024	1040.20	1040.30	1045.40	1010.95	1012.00	1014.75	1021.27	60181	614.61	5786	36000	59.82
EROSMEDIA	EQ	25-Jun-2024	19.92	19.99	20.30	19.71	19.71	19.85	19.96	235559	47.01	1008	142454	60.47
ESABINDIA	EQ	25-Jun-2024	6096.40	6110.70	6167.00	6035.00	6050.00	6047.30	6085.44	3487	212.20	2036	1807	51.82
ESAFSFB	EQ	25-Jun-2024	53.81	53.81	55.47	53.72	53.80	53.83	54.10	1037697	561.36	6976	584984	56.37
ESCONET	SM	25-Jun-2024	234.05	242.95	245.75	242.95	245.75	245.75	245.19	46400	113.77	44	44000	94.83
ESCORTS	EQ	25-Jun-2024	4249.65	4267.60	4290.25	4165.75	4199.00	4198.70	4215.28	191797	8084.78	27048	70546	36.78
ESFL	SM	25-Jun-2024	148.50	150.75	169.00	150.75	166.90	166.50	163.47	199800	326.62	255	110400	55.26
ESG	EQ	25-Jun-2024	39.61	39.79	39.92	39.64	39.92	39.87	39.82	31103	12.39	394	29261	94.08
ESILVER	EQ	25-Jun-2024	91.14	91.14	91.14	90.61	91.00	90.98	90.96	2958	2.69	72	2647	89.49
ESSARSHPNG	EQ	25-Jun-2024	53.45	54.00	55.41	49.63	51.70	50.95	52.81	1491930	787.83	8228	800195	53.63
ESSENTIA	BE	25-Jun-2024	4.44	4.35	4.35	4.35	4.35	4.35	4.35	1298154	56.47	1859	-	-
ESTER	EQ	25-Jun-2024	113.57	114.10	118.19	113.50	116.10	116.05	115.90	241766	280.20	4743	113437	46.92
ETHOSLTD	EQ	25-Jun-2024	2804.30	2810.40	2835.00	2734.00	2739.80	2739.40	2764.23	29490	815.17	5389	16594	56.27
EUROBOND	SM	25-Jun-2024	204.00	205.00	210.00	200.00	206.00	201.75	204.68	19000	38.89	19	14000	73.68
EUROTEXIND	EQ	25-Jun-2024	14.06	14.11	14.64	14.10	14.64	14.44	14.31	962	0.14	25	937	97.40
EVEREADY	EQ	25-Jun-2024	346.10	344.40	371.45	344.40	356.00	356.40	360.78	1172533	4230.31	40223	340540	29.04
EVERESTIND	EQ	25-Jun-2024	1148.95	1144.95	1179.00	1135.50	1164.10	1155.45	1159.83	19323	224.11	3134	9578	49.57
EXCEL	BE	25-Jun-2024	0.69	0.69	0.69	0.68	0.68	0.68	0.69	3313959	22.78	2329	-	-
EXCELINDUS	EQ	25-Jun-2024	1221.85	1219.95	1224.00	1188.00	1188.00	1196.95	1205.42	12840	154.78	2108	6184	48.16
EXICOM	EQ	25-Jun-2024	446.25	446.00	452.00	417.10	430.00	430.55	433.34	3735883	16189.08	53268	1123966	30.09
EXIDEIND	EQ	25-Jun-2024	573.85	575.00	620.35	574.55	578.15	579.65	597.47	41296482	246732.90	427892	7846185	19.00
EXPLEOSOL	EQ	25-Jun-2024	1277.80	1265.35	1273.00	1251.00	1255.10	1261.90	1265.20	19364	244.99	2202	10894	56.26
EXXARO	EQ	25-Jun-2024	94.87	95.30	95.30	93.90	94.50	94.55	94.51	67678	63.96	1819	35848	52.97
FACT	EQ	25-Jun-2024	1021.00	1014.75	1042.40	984.00	1001.00	999.05	1014.37	1993322	20219.73	55749	390102	19.57
FAIRCHEMOR	EQ	25-Jun-2024	1389.35	1400.00	1405.65	1317.05	1349.50	1351.75	1370.55	13624	186.72	2981	7677	56.35
FAZE3Q	EQ	25-Jun-2024	431.35	432.15	440.00	429.90	430.10	431.20	433.43	20808	90.19	2403	14065	67.59
FCL	EQ	25-Jun-2024	392.65	395.80	404.90	387.05	389.95	389.10	397.57	791963	3148.59	24543	334660	42.26
FCSSOFT	EQ	25-Jun-2024	4.28	4.32	4.34	4.09	4.13	4.11	4.18	9450830	395.11	10442	5111600	54.09
FDC	EQ	25-Jun-2024	460.20	461.00	466.30	460.80	464.00	463.20	463.21	81617	378.06	5938	44018	53.93
FEDERALBNK	EQ	25-Jun-2024	175.84	176.95	177.64	175.05	175.89	176.00	176.29	6501716	11461.61	61284	2815606	43.31
FEDFINA	EQ	25-Jun-2024	122.57	122.60	123.50	121.05	121.50	121.28	122.14	198732	242.74	3645	122019	61.40
FEL	BZ	25-Jun-2024	0.77	0.78	0.78	0.78	0.78	0.78	0.78	175870	1.37	114	-	-
FELDVR	BE	25-Jun-2024	6.37	6.37	6.68	6.07	6.33	6.33	6.60	73291	4.84	147	-	-
FELIX	SM	25-Jun-2024	308.25	317.00	322.00	292.85	300.00	304.25	296.98	243000	721.67	258	129000	53.09
FIBERWEB	EQ	25-Jun-2024	38.90	39.38	40.35	38.70	38.80	39.05	39.47	96513	38.09	1464	27031	28.01
FIDEL	SM	25-Jun-2024	111.75	114.00	115.00	112.00	113.00	113.00	112.63	67000	75.46	29	67000	100.00
FIEMIND	EQ	25-Jun-2024	1276.05	1279.25	1309.80	1276.00	1285.00	1280.30	1294.34	165880	2147.06	10473	97483	58.77
FILATEX	EQ	25-Jun-2024	57.42	57.63	61.02	57.63	58.69	58.41	59.94	7225226	4330.75	30145	2156776	29.85
FILATFASH	EQ	25-Jun-2024	8.48	8.47	8.99	8.10	8.74	8.70	8.52	18866475	1607.72	22194	6406409	33.96
FINCABLES	EQ	25-Jun-2024	1611.75	1623.00	1700.00	1620.30	1638.00	1641.70	1659.98	395728	6568.99	23066	178907	45.21
FINEORG	EQ	25-Jun-2024	4757.20	4774.00	4865.35	4770.00	4800.00	4788.55	4821.86	27059	1304.75	6952	14253	52.67
FINIETF	EQ	25-Jun-2024	24.56	25.05	25.05	24.42	24.61	24.76	24.64	145985	35.97	692	69796	47.81
FINOPB	EQ	25-Jun-2024	312.45	314.70	319.00	307.50	317.00	316.55	313.90	502357	1576.91	15097	224954	44.78
FINPIPE	EQ	25-Jun-2024	332.90	334.50	340.00	329.90	334.65	334.70	335.01	1359007	4552.84	30387	529846	38.99
FIVESTAR	EQ	25-Jun-2024	799.40	800.10	805.35	789.80	796.80	794.10	796.05	157215	1251.51	11635	80671	51.31
FLAIR	EQ	25-Jun-2024	300.25	302.00	302.00	296.00	299.15	299.00	297.27	267722	795.86	2048	241810	90.32
FLEXITUFF	BE	25-Jun-2024	30.31	30.50	31.00	29.55	30.10	30.11	30.35	2977	0.90	25	-	-
FLFL	BZ	25-Jun-2024	2.41	2.37	2.47	2.28	2.29	2.29	2.32	93880	2.18	153	-	-
FLUOROCHEM	EQ	25-Jun-2024	3305.20	3309.00	3369.90	3288.05	3330.00	3332.25	3332.25	56572	1885.12	9777	31079	54.94
FMCGIETF	EQ	25-Jun-2024	59.08	59.48	59.48	58.75	59.02	58.97	58.94	313227	184.61	2741	260243	83.08
FMGOETZE	EQ	25-Jun-2024	451.60	444.65	448.95	441.60	445.00	445.30	445.01	171279	762.20	6457	98759	57.66
FMNL	EQ	25-Jun-2024	6.85	6.96	7.03	6.72	6.90	6.89	6.92	85996	5.95	305	53678	62.42
FOCE	SM	25-Jun-2024	990.00	950.00	989.00	950.00	989.00	989.00	969.50	400	3.88	2	400	100.00
FOCUS	EQ	25-Jun-2024	153.95	155.04	155.46	152.01	153.07	152.98	153.55	119420	183.37	2705	34466	28.86
FONEBOX	SM	25-Jun-2024	178.15	181.50	189.80	175.00	179.15	176.95	181.28	47000	85.20	44	35000	74.47
FOODSIN	EQ	25-Jun-2024	151.43	152.15	152.64	148.21	150.00	149.51	149.72	176074	263.62	3756	111647	63.41
FORCEMOT	EQ	25-Jun-2024	9344.50	9459.95	9599.00	9101.80	9185.00	9128.90	9328.33	27616	2576.11	6904	14861	53.81
FORTIS	EQ	25-Jun-2024	485.00	485.55	491.00	481.55	486.50	484.90	485.33	5633642	27341.52	43155	5052005	89.68
FOSECOIND	EQ	25-Jun-2024	4234.60	4235.80	4299.90	4142.10	4278.80	4284.55	4234.98	5701	241.44	1967	2358	41.36
FROG	SM	25-Jun-2024	312.40	313.15	315.75	306.00	309.00	308.10	309.32	39200	121.25	93	24800	63.27
FSC	BZ	25-Jun-2024	3.75	3.81	3.82	3.56	3.65	3.65	3.65	174754	6.37	192	-	-
FSL	EQ	25-Jun-2024	213.96	216.00	217.23	211.07	211.70	212.57	214.31	3260962	6988.62	44134	1345047	41.25
FUSION	EQ	25-Jun-2024	455.85	458.20	463.90	457.50	459.80	459.05	460.18	121376	558.55	9555	70202	57.84
GABRIEL	EQ	25-Jun-2024	435.60	437.20	480.40	436.25	477.00	476.40	467.60	5108807	23888.60	118784	978961	19.16
GAEL	EQ	25-Jun-2024	140.36	141.50	142.00	139.00	139.05	139.39	140.16	839376	1176.47	30081	413247	49.23
GAIL	EQ	25-Jun-2024	212.65	214.30	215.50	211.61	213.17	213.15	213.30	12615853	26909.62	82056	5849184	46.36
GALAXYSURF	EQ	25-Jun-2024	2675.25	2670.00	2700.00	2656.30	2679.00	2670.10	2672.79	8735	233.47	2620	4971	56.91
GALLANTT	BE	25-Jun-2024	357.65	364.50	368.00	355.00	363.00	362.30	360.27	41828	150.69	564	-	-
GANDHAR	EQ	25-Jun-2024	209.41	210.00	216.00	210.00	212.00	212.20	213.44	356203	760.27	7940	164691	46.24
GANDHITUBE	EQ	25-Jun-2024	788.65	797.00	805.00	791.05	792.70	792.65	796.64	3541	28.21	619	2081	58.77
GANECOS	EQ	25-Jun-2024	1363.00	1369.50	1429.90	1366.05	1425.10	1422.95	1407.17	115858	1630.32	12413	66274	57.20
GANESHBE	EQ	25-Jun-2024	144.61	146.06	150.80	146.06	148.60	148.18	149.03	201484	300.28	6767	95083	47.19
GANESHHOUC	EQ	25-Jun-2024	967.80	976.95	1020.05	960.40	969.00	970.25	988.90	131205	1297.49	13523	53530	40.80
GANGAFORGE	BE	25-Jun-2024	7.92	7.92	8.10	7.85	8.08	8.06	7.96	227573	18.10	653	-	-
GANGESSECU	EQ	25-Jun-2024	171.81	172.70	182.00	160.05	172.00	171.16	173.88	42398	73.72	1884	14773	34.84
GARFIBRES	EQ	25-Jun-2024	3935.20	3920.00	4003.85	3913.25	3960.00	3952.75	3956.88	9366	370.60	3905	3794	40.51
GATECH	BE	25-Jun-2024	1.21	1.21	1.22	1.21	1.22	1.22	1.21	25607	0.31	86	-	-
GATECHDVR	BE	25-Jun-2024	3.03	3.03	3.15	2.92	3.08	3.02	3.03	71810	2.17	238	-	-
GATEWAY	EQ	25-Jun-2024	103.07	104.10	104.60	103.25	103.25	103.65	103.86	442924	460.00	6000	200131	45.18
GAYAHWS	BE	25-Jun-2024	1.58	1.65	1.65	1.65	1.65	1.65	1.65	101579	1.68	89	-	-
GEECEE	EQ	25-Jun-2024	385.85	385.95	397.30	381.20	387.95	383.70	387.25	62158	240.71	5524	29001	46.66
GEEKAYWIRE	EQ	25-Jun-2024	88.97	89.99	98.84	89.06	96.00	95.52	96.42	1023797	987.10	14772	386016	37.70
GENCON	EQ	25-Jun-2024	51.05	51.30	53.00	49.20	49.65	49.56	50.97	168562	85.91	1118	115978	68.80
GENESYS	EQ	25-Jun-2024	603.55	604.65	609.65	569.05	575.00	576.50	584.87	173883	1016.99	8669	95932	55.17
GENSOL	EQ	25-Jun-2024	1087.45	1094.05	1102.90	1061.00	1073.45	1065.45	1073.44	159783	1715.18	9141	102522	64.16
GENUSPAPER	EQ	25-Jun-2024	21.51	21.47	21.75	20.90	21.00	20.97	21.27	998430	212.35	3350	505581	50.64
GENUSPOWER	EQ	25-Jun-2024	314.85	316.25	317.60	309.35	310.00	310.35	313.10	360665	1129.25	7025	216712	60.09
GEOJITFSL	EQ	25-Jun-2024	112.50	113.30	113.40	104.20	105.45	104.83	107.90	1809886	1952.93	20512	698604	38.60
GEPIL	EQ	25-Jun-2024	398.15	399.90	403.70	393.10	396.90	395.75	397.60	273557	1087.65	11520	119567	43.71
GESHIP	EQ	25-Jun-2024	1198.55	1205.00	1218.00	1184.00	1194.70	1189.70	1199.46	705741	8465.10	33870	283228	40.13
GET&D	BE	25-Jun-2024	1593.45	1596.00	1615.00	1555.00	1575.10	1571.10	1577.63	45695	720.90	7747	-	-
GFLLIMITED	EQ	25-Jun-2024	77.25	78.00	86.91	77.99	85.45	84.27	84.61	1726278	1460.69	23891	469551	27.20
GHCL	EQ	25-Jun-2024	552.70	553.00	565.00	546.00	547.10	548.80	550.94	569706	3138.75	12664	455654	79.98
GHCLTEXTIL	EQ	25-Jun-2024	86.78	86.90	88.95	86.20	87.00	86.59	87.45	803462	702.65	7222	547450	68.14
GICHSGFIN	EQ	25-Jun-2024	249.15	248.75	253.55	246.28	249.55	249.55	250.32	593544	1485.77	13268	209959	35.37
GICL	SM	25-Jun-2024	40.75	38.75	38.75	38.75	38.75	38.75	38.75	12000	4.65	4	12000	100.00
GICRE	EQ	25-Jun-2024	396.85	398.00	399.40	386.70	390.30	390.35	391.87	808013	3166.36	23967	344974	42.69
GILLANDERS	EQ	25-Jun-2024	83.97	83.90	83.90	81.49	82.00	82.90	82.07	20456	16.79	489	15204	74.33
GILLETTE	EQ	25-Jun-2024	7458.00	7499.00	7540.00	7470.00	7500.00	7499.20	7501.17	9838	737.96	3253	5562	56.54
GILT5YBEES	EQ	25-Jun-2024	56.30	56.29	56.40	56.10	56.24	56.22	56.22	392340	220.55	717	328502	83.73
GINNIFILA	EQ	25-Jun-2024	32.37	32.98	32.98	31.09	31.69	31.39	31.97	102234	32.69	1101	56259	55.03
GIPCL	EQ	25-Jun-2024	252.96	254.00	254.84	244.10	247.00	247.13	248.69	570739	1419.35	6349	350429	61.40
GIRIRAJ	ST	25-Jun-2024	361.00	361.35	361.35	342.95	350.00	350.00	348.93	2750	9.60	9	2750	100.00
GKWLIMITED	BE	25-Jun-2024	2785.65	2924.90	2924.90	2656.00	2924.90	2850.45	2833.56	2093	59.31	230	-	-
GLAND	EQ	25-Jun-2024	1823.20	1835.00	1835.00	1810.00	1810.00	1823.30	1821.23	359166	6541.25	12900	295923	82.39
GLAXO	EQ	25-Jun-2024	2638.30	2638.30	2683.15	2622.20	2643.95	2641.60	2651.05	87530	2320.46	9901	52793	60.31
GLENMARK	EQ	25-Jun-2024	1219.85	1219.00	1231.85	1208.25	1209.90	1213.35	1217.40	396675	4829.13	28151	161211	40.64
GLFL	BE	25-Jun-2024	7.00	7.00	7.02	7.00	7.02	7.02	7.02	1619	0.11	4	-	-
GLOBAL	BE	25-Jun-2024	179.00	179.00	179.00	177.90	177.90	177.90	178.52	7818	13.96	240	-	-
GLOBALPET	SM	25-Jun-2024	102.70	106.00	106.40	102.00	102.00	102.50	103.68	39000	40.43	24	27000	69.23
GLOBALVECT	BE	25-Jun-2024	220.90	220.90	220.90	216.48	216.48	216.48	217.53	3958	8.61	83	-	-
GLOBE	EQ	25-Jun-2024	3.36	3.53	3.53	3.20	3.33	3.29	3.28	6343940	208.35	2709	4516927	71.20
GLOBUSSPR	EQ	25-Jun-2024	785.85	783.75	798.00	783.75	789.00	790.00	791.06	74078	586.00	4213	43104	58.19
GLOSTERLTD	EQ	25-Jun-2024	831.25	840.20	840.20	830.00	830.15	831.95	835.24	2693	22.49	347	2068	76.79
GLS	EQ	25-Jun-2024	833.55	833.55	836.90	824.00	828.70	825.85	828.56	24528	203.23	2079	15686	63.95
GMBREW	EQ	25-Jun-2024	667.60	670.00	673.80	652.05	657.00	656.70	659.46	58409	385.19	4298	30699	52.56
GMDCLTD	EQ	25-Jun-2024	396.85	399.55	414.85	397.10	399.00	399.35	407.75	3457358	14097.36	47441	850932	24.61
GMMPFAUDLR	EQ	25-Jun-2024	1327.75	1332.00	1342.95	1318.05	1332.00	1330.75	1328.77	78371	1041.37	9745	44711	57.05
GMRINFRA	EQ	25-Jun-2024	96.91	97.10	97.69	94.61	95.21	95.07	95.93	23217837	22272.61	83469	10244873	44.13
GMRP&UI	EQ	25-Jun-2024	86.39	87.00	90.70	87.00	90.70	90.70	90.08	3206961	2888.95	9181	1793021	55.91
GNA	EQ	25-Jun-2024	399.45	397.30	409.00	397.30	400.00	400.95	403.97	50641	204.58	4507	24925	49.22
GNFC	EQ	25-Jun-2024	706.95	702.00	709.50	692.00	694.85	694.65	699.46	1616280	11305.21	28845	524178	32.43
GOACARBON	EQ	25-Jun-2024	832.90	832.90	838.80	808.00	814.65	810.35	819.21	37925	310.69	3725	18220	48.04
GOCLCORP	EQ	25-Jun-2024	477.25	482.00	485.00	469.20	472.80	474.35	477.26	145847	696.06	10232	79778	54.70
GOCOLORS	EQ	25-Jun-2024	1049.80	1050.15	1064.00	1043.00	1046.00	1055.65	1051.30	9647	101.42	2503	4387	45.48
GODFRYPHLP	EQ	25-Jun-2024	4324.35	4330.00	4432.00	4320.00	4428.40	4413.65	4395.25	76939	3381.66	13779	21792	28.32
GODHA	EQ	25-Jun-2024	0.85	0.87	0.88	0.85	0.87	0.86	0.87	8739068	75.72	2870	5060389	57.91
GODIGIT	EQ	25-Jun-2024	332.45	332.90	335.50	326.10	329.75	331.00	331.19	259740	860.24	9747	127669	49.15
GODREJAGRO	EQ	25-Jun-2024	631.05	635.00	694.00	633.75	674.70	674.00	669.72	2532888	16963.34	89292	704170	27.80
GODREJCP	EQ	25-Jun-2024	1380.80	1386.00	1386.00	1365.75	1374.50	1375.50	1375.34	563754	7753.54	48619	371303	65.86
GODREJIND	EQ	25-Jun-2024	832.25	832.25	877.55	828.80	845.70	842.85	856.50	1004272	8601.62	39574	373403	37.18
GODREJPROP	EQ	25-Jun-2024	3111.25	3105.50	3111.95	3035.00	3075.00	3077.20	3066.35	682675	20933.19	52181	286414	41.95
GOENKA	BZ	25-Jun-2024	0.86	0.89	0.90	0.86	0.89	0.88	0.89	319108	2.83	171	-	-
GOKEX	EQ	25-Jun-2024	887.30	892.95	912.95	887.00	902.95	894.10	900.52	150913	1358.99	23228	65453	43.37
GOKUL	BE	25-Jun-2024	41.09	40.52	41.12	40.52	41.11	41.11	41.00	66075	27.09	127	-	-
GOKULAGRO	EQ	25-Jun-2024	176.65	178.40	180.90	171.06	171.99	172.23	174.64	601698	1050.81	12879	231681	38.50
GOLD1	EQ	25-Jun-2024	60.99	61.45	61.45	60.90	61.07	61.02	61.04	140678	85.87	1168	116880	83.08
GOLDBEES	EQ	25-Jun-2024	60.62	60.88	60.91	60.10	60.83	60.75	60.67	3566974	2164.25	23218	2352805	65.96
GOLDCASE	EQ	25-Jun-2024	11.51	11.67	11.87	11.23	11.50	11.52	11.54	144135	16.63	552	125878	87.33
GOLDENTOBC	BZ	25-Jun-2024	44.25	44.30	46.00	43.00	45.00	44.99	45.06	2688	1.21	44	-	-
GOLDETF	EQ	25-Jun-2024	71.19	71.88	71.90	70.90	71.26	71.16	71.14	45747	32.54	969	39366	86.05
GOLDETFADD	EQ	25-Jun-2024	70.85	70.50	71.40	70.50	71.24	71.24	71.10	604681	429.93	101	604487	99.97
GOLDIAM	EQ	25-Jun-2024	160.21	160.21	168.90	160.21	167.20	165.80	165.93	1129869	1874.79	9426	532359	47.12
GOLDIETF	EQ	25-Jun-2024	62.57	64.45	64.45	62.36	62.67	62.68	62.63	1158261	725.45	4647	1089675	94.08
GOLDSHARE	EQ	25-Jun-2024	61.15	61.25	61.30	60.90	61.20	61.00	61.09	56536	34.54	570	48330	85.49
GOLDSTAR	SM	25-Jun-2024	14.25	14.40	14.90	14.35	14.70	14.70	14.60	146250	21.35	13	123750	84.62
GOLDTECH	EQ	25-Jun-2024	144.10	164.00	171.00	146.41	149.00	149.88	158.70	1059516	1681.47	13301	351246	33.15
GOODLUCK	EQ	25-Jun-2024	914.00	918.80	923.40	900.00	901.00	900.85	907.22	84611	767.61	4103	55282	65.34
GOPAL	EQ	25-Jun-2024	341.95	340.05	345.90	339.00	339.05	339.10	340.73	81925	279.14	2379	55485	67.73
GOYALALUM	BE	25-Jun-2024	9.30	9.30	9.30	9.30	9.30	9.30	9.30	130189	12.11	237	-	-
GOYALSALT	SM	25-Jun-2024	177.20	178.50	181.20	176.00	181.20	181.10	179.01	6000	10.74	10	6000	100.00
GPECO	ST	25-Jun-2024	393.75	413.40	413.40	413.40	413.40	413.40	413.40	84000	347.26	43	84000	100.00
GPIL	EQ	25-Jun-2024	1133.65	1144.00	1152.50	1116.10	1122.50	1123.00	1135.44	261945	2974.23	21302	162057	61.87
GPPL	EQ	25-Jun-2024	213.78	215.50	220.00	212.00	212.91	213.02	215.87	6097237	13162.20	50647	2408261	39.50
GPTHEALTH	EQ	25-Jun-2024	153.02	153.01	154.79	151.61	151.85	152.03	152.93	84201	128.77	3000	44795	53.20
GPTINFRA	BE	25-Jun-2024	277.85	285.00	285.00	278.41	283.99	281.95	282.82	99491	281.38	2129	-	-
GRANULES	EQ	25-Jun-2024	487.60	490.95	497.80	486.20	490.05	487.80	493.48	2179203	10753.94	28467	700116	32.13
GRAPHISAD	SM	25-Jun-2024	44.05	42.25	44.45	42.25	43.30	43.15	43.14	22800	9.84	19	13200	57.89
GRAPHITE	EQ	25-Jun-2024	584.80	586.00	591.00	580.50	583.80	585.85	585.71	436628	2557.36	14691	143592	32.89
GRASIM	EQ	25-Jun-2024	2515.10	2520.00	2529.85	2495.00	2512.85	2516.95	2514.54	792404	19925.29	47281	338066	42.66
GRAVITA	EQ	25-Jun-2024	1497.40	1498.00	1546.95	1475.55	1488.00	1490.70	1508.86	451275	6809.10	25391	140679	31.17
GRCL	SM	25-Jun-2024	337.30	330.00	330.00	320.70	325.00	325.00	324.57	5000	16.23	9	4500	90.00
GREAVESCOT	EQ	25-Jun-2024	134.29	134.75	138.00	133.66	135.81	136.24	136.09	1285682	1749.68	13483	554990	43.17
GREENCHEF	SM	25-Jun-2024	70.05	70.05	70.35	68.40	68.65	68.85	69.47	36000	25.01	36	28800	80.00
GREENLAM	EQ	25-Jun-2024	615.30	616.80	634.00	610.45	611.50	617.50	621.64	42602	264.83	5407	11189	26.26
GREENPANEL	EQ	25-Jun-2024	305.95	307.95	316.40	303.10	314.00	315.05	311.51	437237	1362.03	13643	258908	59.21
GREENPLY	EQ	25-Jun-2024	323.05	327.00	338.40	325.35	334.00	335.00	333.05	1328533	4424.62	47484	637371	47.98
GREENPOWER	EQ	25-Jun-2024	21.11	21.20	21.46	20.80	20.92	20.83	21.07	2985695	629.07	10591	2070495	69.35
GRINDWELL	EQ	25-Jun-2024	2742.00	2765.00	2765.00	2695.00	2720.00	2724.10	2718.38	50471	1371.99	11155	32799	64.99
GRINFRA	EQ	25-Jun-2024	1750.55	1752.00	1765.00	1741.05	1750.25	1750.95	1754.51	27753	486.93	3965	12936	46.61
GRMOVER	EQ	25-Jun-2024	195.08	195.90	199.00	184.35	185.05	185.74	191.83	352973	677.12	12349	196101	55.56
GROBTEA	EQ	25-Jun-2024	970.25	976.05	1008.00	973.00	975.60	976.50	985.24	705	6.95	180	318	45.11
GRPLTD	EQ	25-Jun-2024	10225.75	10600.00	10600.00	10213.95	10302.70	10378.95	10396.15	863	89.72	497	398	46.12
GRSE	EQ	25-Jun-2024	1753.10	1763.85	2065.00	1753.10	1944.00	1946.05	1922.70	20215533	388684.37	520507	2565376	12.69
GRWRHITECH	EQ	25-Jun-2024	2139.30	2169.00	2242.00	2112.75	2148.00	2144.35	2171.93	107896	2343.42	16497	35634	33.03
GSEC10IETF	EQ	25-Jun-2024	232.00	232.00	232.65	232.00	232.00	232.00	232.01	455	1.06	5	448	98.46
GSEC10YEAR	EQ	25-Jun-2024	26.15	26.03	26.50	26.03	26.11	26.22	26.22	186328	48.86	51	97328	52.23
GSEC5IETF	EQ	25-Jun-2024	56.80	56.80	56.80	56.41	56.80	56.67	56.75	8	0.00	4	7	87.50
GSFC	EQ	25-Jun-2024	242.98	244.20	245.79	237.00	237.80	238.04	241.29	5718286	13797.74	48890	1737292	30.38
GSLSU	EQ	25-Jun-2024	219.35	219.45	223.71	218.21	219.00	218.96	221.31	41599	92.06	2166	23458	56.39
GSMFOILS	SM	25-Jun-2024	48.85	45.10	53.70	45.10	53.70	53.70	49.68	864000	429.27	203	316000	36.57
GSPL	EQ	25-Jun-2024	301.70	302.65	305.75	299.90	301.80	301.25	302.19	549879	1661.65	13211	296336	53.89
GSS	BE	25-Jun-2024	94.40	95.00	96.00	92.61	92.70	92.73	93.53	39629	37.07	265	-	-
GSTL	SM	25-Jun-2024	43.95	42.40	42.40	42.25	42.30	42.30	42.33	6000	2.54	6	4000	66.67
GTECJAINX	BE	25-Jun-2024	67.85	67.86	69.20	67.86	69.20	69.20	68.93	113	0.08	5	-	-
GTL	BE	25-Jun-2024	12.58	12.83	12.83	12.83	12.83	12.83	12.83	129692	16.64	157	-	-
GTLINFRA	EQ	25-Jun-2024	2.70	2.77	2.83	2.77	2.83	2.83	2.81	58687518	1647.47	18569	46532792	79.29
GTPL	EQ	25-Jun-2024	172.64	173.55	186.01	172.05	179.50	179.41	180.69	390511	705.62	11974	88406	22.64
GUFICBIO	EQ	25-Jun-2024	358.40	358.40	361.90	351.55	353.15	352.85	356.11	48211	171.68	3674	29152	60.47
GUJALKALI	EQ	25-Jun-2024	787.95	791.90	797.20	781.50	785.45	787.40	787.87	34235	269.73	3561	13365	39.04
GUJAPOLLO	EQ	25-Jun-2024	246.55	248.38	252.83	241.30	247.00	248.90	249.51	9146	22.82	390	6978	76.30
GUJGASLTD	EQ	25-Jun-2024	607.80	607.80	618.90	607.80	614.00	612.90	614.12	1137951	6988.37	30408	378895	33.30
GUJRAFFIA	EQ	25-Jun-2024	42.99	43.68	47.28	43.68	46.40	46.27	46.46	34671	16.11	528	19993	57.66
GULFOILLUB	EQ	25-Jun-2024	1037.40	1044.00	1166.00	1044.00	1165.00	1150.45	1127.58	1565615	17653.59	81043	429843	27.46
GULFPETRO	EQ	25-Jun-2024	69.22	70.00	70.50	68.00	68.00	68.49	69.30	267515	185.40	4242	146743	54.85
GULPOLY	EQ	25-Jun-2024	205.21	204.93	207.29	201.00	203.92	202.78	204.19	107571	219.65	4471	55354	51.46
GVKPIL	EQ	25-Jun-2024	11.46	11.70	11.72	11.15	11.33	11.33	11.46	2699102	309.28	6499	1885782	69.87
GVPTECH	BE	25-Jun-2024	13.57	13.69	13.69	13.16	13.64	13.56	13.54	76678	10.38	211	-	-
HAL	EQ	25-Jun-2024	5325.05	5375.00	5455.00	5330.00	5364.50	5371.65	5392.70	3493916	188416.57	211857	1096610	31.39
HAPPSTMNDS	EQ	25-Jun-2024	917.35	846.20	852.90	828.00	829.90	830.55	842.14	21164981	178237.93	304307	8309564	39.26
HAPPYFORGE	EQ	25-Jun-2024	1213.10	1223.60	1244.90	1210.00	1222.70	1217.65	1227.83	38318	470.48	5667	17773	46.38
HARDWYN	EQ	25-Jun-2024	31.52	31.65	32.10	31.30	31.50	31.37	31.74	138102	43.83	2469	64664	46.82
HARIOMPIPE	EQ	25-Jun-2024	599.80	601.85	608.00	582.00	586.45	584.40	590.11	75355	444.68	6010	38246	50.75
HARRMALAYA	EQ	25-Jun-2024	198.93	200.00	208.80	196.53	200.00	198.92	201.02	61482	123.59	938	36282	59.01
HARSHA	EQ	25-Jun-2024	587.35	586.80	588.80	579.15	583.00	584.30	583.96	116472	680.15	6582	56055	48.13
HATHWAY	EQ	25-Jun-2024	22.73	22.80	22.94	22.01	22.25	22.29	22.60	4526880	1023.18	11317	1894154	41.84
HATSUN	EQ	25-Jun-2024	1082.25	1086.80	1089.95	1032.35	1060.10	1060.80	1071.18	11339	121.46	2600	5065	44.67
HAVELLS	EQ	25-Jun-2024	1911.85	1915.00	1968.95	1911.35	1915.20	1916.85	1942.43	1895230	36813.45	87586	772766	40.77
HAVISHA	EQ	25-Jun-2024	2.58	2.60	2.66	2.60	2.62	2.63	2.63	104731	2.76	479	69031	65.91
HBLPOWER	EQ	25-Jun-2024	498.35	502.00	519.00	500.30	505.25	504.00	511.17	1301234	6651.51	33723	500875	38.49
HBSL	EQ	25-Jun-2024	107.44	108.00	110.87	105.29	105.98	105.65	107.63	25171	27.09	1493	12499	49.66
HCC	EQ	25-Jun-2024	50.41	50.60	53.40	50.48	50.90	50.91	52.12	76232079	39735.49	116665	26080676	34.21
HCG	EQ	25-Jun-2024	381.30	380.00	384.85	375.00	375.05	376.60	379.84	65831	250.05	2758	42054	63.88
HCL-INSYS	BE	25-Jun-2024	17.13	17.04	17.98	17.04	17.20	17.14	17.33	223397	38.72	901	-	-
HCLTECH	EQ	25-Jun-2024	1440.85	1440.95	1450.10	1426.45	1445.00	1447.95	1441.29	2079037	29964.90	68902	1253248	60.28
HDFCAMC	EQ	25-Jun-2024	3968.90	3995.00	4127.90	3985.25	4110.00	4113.60	4078.62	1452164	59228.28	127047	407592	28.07
HDFCBANK	EQ	25-Jun-2024	1672.40	1671.10	1716.95	1671.10	1707.00	1711.35	1705.04	37260774	635311.28	690683	19231430	51.61
HDFCBSE500	EQ	25-Jun-2024	35.56	35.89	35.89	35.41	35.58	35.58	35.64	23824	8.49	320	18485	77.59
HDFCGOLD	EQ	25-Jun-2024	62.57	62.77	62.77	62.41	62.61	62.59	62.51	501907	313.76	1869	375515	74.82
HDFCGROWTH	EQ	25-Jun-2024	112.54	113.48	113.49	112.16	112.26	112.75	112.61	3388	3.82	72	2188	64.58
HDFCLIFE	EQ	25-Jun-2024	579.50	579.00	592.25	576.95	589.45	590.95	583.93	6593288	38499.91	136434	2982698	45.24
HDFCLIQUID	EQ	25-Jun-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.01	5361	53.61	13	5049	94.18
HDFCLOWVOL	EQ	25-Jun-2024	18.84	19.01	19.27	18.86	19.06	19.03	19.01	18039	3.43	154	14308	79.32
HDFCMID150	EQ	25-Jun-2024	20.89	21.17	21.17	20.73	20.90	20.83	20.89	299567	62.59	1519	247254	82.54
HDFCMOMENT	EQ	25-Jun-2024	35.81	36.19	36.19	35.55	35.74	35.67	35.85	278027	99.68	1510	216120	77.73
HDFCNEXT50	EQ	25-Jun-2024	72.27	72.28	72.86	71.81	72.03	71.97	72.14	34541	24.92	437	25024	72.45
HDFCNIF100	EQ	25-Jun-2024	25.01	25.75	25.75	24.99	25.23	25.16	25.12	33330	8.37	274	29059	87.19
HDFCNIFBAN	EQ	25-Jun-2024	52.50	52.90	53.61	52.51	53.50	53.52	53.20	29196	15.53	531	25943	88.86
HDFCNIFIT	EQ	25-Jun-2024	36.13	36.76	36.76	35.81	36.16	36.29	36.20	54782	19.83	305	49715	90.75
HDFCNIFTY	EQ	25-Jun-2024	259.43	259.43	261.77	259.06	260.80	261.44	260.42	135573	353.05	1006	124421	91.77
HDFCPSUBK	EQ	25-Jun-2024	74.13	75.11	75.11	73.53	74.00	74.03	73.95	19587	14.48	273	17581	89.76
HDFCPVTBAN	EQ	25-Jun-2024	25.95	25.99	26.55	25.99	26.52	26.48	26.36	201091	53.01	684	124420	61.87
HDFCQUAL	EQ	25-Jun-2024	57.09	57.29	57.30	56.79	57.19	56.95	56.88	12532	7.13	114	11427	91.18
HDFCSENSEX	EQ	25-Jun-2024	85.72	87.14	87.14	85.73	86.48	86.35	86.08	25663	22.09	309	25472	99.26
HDFCSILVER	EQ	25-Jun-2024	87.46	88.49	88.49	86.72	87.39	87.44	87.30	374251	326.73	1130	347869	92.95
HDFCSML250	EQ	25-Jun-2024	170.92	171.78	173.06	170.92	171.30	171.42	171.94	381223	655.49	4284	275088	72.16
HDFCVALUE	EQ	25-Jun-2024	131.95	132.12	132.70	131.27	132.70	132.19	132.22	45539	60.21	120	38829	85.27
HEADSUP	BE	25-Jun-2024	11.91	11.66	11.99	11.65	11.75	11.84	11.71	39168	4.59	156	-	-
HEALTHADD	EQ	25-Jun-2024	124.33	123.79	124.68	123.57	124.68	124.47	124.08	652	0.81	20	344	52.76
HEALTHIETF	EQ	25-Jun-2024	125.70	125.70	127.89	125.00	125.34	125.94	125.84	18807	23.67	496	9845	52.35
HEALTHY	EQ	25-Jun-2024	12.63	12.80	12.80	12.55	12.66	12.63	12.63	275800	34.84	1403	168721	61.18
HECPROJECT	BE	25-Jun-2024	119.14	122.30	125.09	120.00	120.00	122.40	124.36	75998	94.51	447	-	-
HEG	EQ	25-Jun-2024	2253.45	2263.40	2279.45	2179.00	2182.00	2197.60	2227.00	134548	2996.38	11601	65022	48.33
HEIDELBERG	EQ	25-Jun-2024	218.84	218.84	219.84	215.85	216.02	216.28	216.86	121056	262.52	6267	76079	62.85
HEMIPROP	EQ	25-Jun-2024	191.38	192.35	195.60	189.09	195.00	194.03	192.98	956750	1846.37	12241	462330	48.32
HERANBA	EQ	25-Jun-2024	369.35	370.00	384.60	362.20	364.00	363.45	371.74	118620	440.95	6622	59954	50.54
HERCULES	EQ	25-Jun-2024	584.65	585.00	599.90	570.00	574.00	572.90	583.34	62932	367.11	5309	27554	43.78
HERITGFOOD	EQ	25-Jun-2024	556.10	558.30	583.90	556.15	583.90	583.90	580.64	2287674	13283.24	27308	966066	42.23
HEROMOTOCO	EQ	25-Jun-2024	5524.45	5565.90	5579.85	5473.45	5529.00	5510.00	5540.41	1118588	61974.32	51266	751136	67.15
HESTERBIO	EQ	25-Jun-2024	2594.60	2600.00	2640.00	2532.75	2545.50	2558.05	2583.14	15425	398.45	1546	5664	36.72
HEUBACHIND	EQ	25-Jun-2024	496.50	493.00	509.00	485.00	492.65	495.05	495.03	108058	534.91	3573	34975	32.37
HEXATRADEX	EQ	25-Jun-2024	165.94	167.40	175.00	165.94	174.00	173.02	170.32	182665	311.11	2703	128954	70.60
HFCL	EQ	25-Jun-2024	116.75	117.90	120.30	114.56	115.00	115.09	117.54	27787672	32661.57	86756	9446978	34.00
HGINFRA	EQ	25-Jun-2024	1823.45	1865.95	1869.90	1771.05	1821.00	1804.35	1813.77	290698	5272.59	24765	103854	35.73
HGS	EQ	25-Jun-2024	863.90	855.25	863.90	849.05	850.00	851.45	855.19	18665	159.62	2464	10012	53.64
HIGREEN	SM	25-Jun-2024	176.80	181.05	188.50	181.05	184.90	185.15	185.38	182400	338.13	201	134400	73.68
HIKAL	EQ	25-Jun-2024	342.55	348.15	356.70	343.10	343.35	346.50	350.40	3514206	12313.66	70067	917465	26.11
HIL	EQ	25-Jun-2024	2966.65	2980.00	3000.00	2896.00	2896.00	2909.90	2947.45	6487	191.20	1673	3740	57.65
HILTON	EQ	25-Jun-2024	106.36	107.45	108.00	101.50	102.00	101.94	103.67	1653275	1714.01	8864	437142	26.44
HIMATSEIDE	EQ	25-Jun-2024	139.84	139.84	141.69	137.80	138.00	138.66	139.33	273072	380.46	7127	152443	55.83
HINDALCO	EQ	25-Jun-2024	685.25	688.80	696.00	680.90	685.00	685.50	688.12	5778636	39763.87	103615	2699196	46.71
HINDCOMPOS	EQ	25-Jun-2024	462.90	465.30	478.95	453.50	455.60	457.00	461.55	8292	38.27	1207	4616	55.67
HINDCON	BE	25-Jun-2024	53.42	53.42	53.98	52.55	52.60	52.62	52.82	30486	16.10	376	-	-
HINDCOPPER	EQ	25-Jun-2024	332.00	335.00	343.80	328.00	328.75	329.55	335.72	12994795	43625.80	100526	3981685	30.64
HINDMOTORS	EQ	25-Jun-2024	34.77	35.00	35.30	33.30	33.36	33.85	34.37	1373812	472.17	6090	1035231	75.35
HINDNATGLS	BE	25-Jun-2024	20.24	19.31	20.89	19.31	20.10	20.27	20.20	67688	13.67	268	-	-
HINDOILEXP	EQ	25-Jun-2024	201.51	203.12	211.70	199.80	202.00	200.76	206.39	5064886	10453.34	46087	1325602	26.17
HINDPETRO	EQ	25-Jun-2024	337.95	338.00	340.15	331.25	334.40	334.65	334.95	3115862	10436.64	52191	1254117	40.25
HINDUNILVR	EQ	25-Jun-2024	2442.20	2439.35	2446.70	2427.90	2434.95	2432.20	2435.04	833789	20303.09	62530	550233	65.99
HINDWAREAP	EQ	25-Jun-2024	439.65	441.00	460.00	441.00	444.10	445.80	452.27	526278	2380.20	18739	274989	52.25
HINDZINC	EQ	25-Jun-2024	659.50	659.00	672.00	655.00	665.00	663.90	663.76	713278	4734.43	17414	310732	43.56
HIRECT	EQ	25-Jun-2024	673.45	682.00	702.60	680.00	683.50	682.35	686.24	21529	147.74	1128	15710	72.97
HISARMETAL	EQ	25-Jun-2024	191.96	193.60	226.01	193.02	203.00	204.14	212.74	256873	546.48	5424	68290	26.59
HITECH	EQ	25-Jun-2024	132.91	133.40	137.80	132.00	133.55	133.25	134.70	728456	981.21	9829	221770	30.44
HITECHCORP	EQ	25-Jun-2024	229.37	230.60	243.59	230.30	232.00	233.06	236.05	75325	177.81	1233	63606	84.44
HITECHGEAR	BE	25-Jun-2024	961.30	950.05	967.40	950.05	952.55	952.50	959.12	9410	90.25	375	-	-
HLEGLAS	EQ	25-Jun-2024	478.45	482.70	489.90	475.50	478.00	477.60	483.27	252545	1220.48	18791	103449	40.96
HLVLTD	BE	25-Jun-2024	26.19	26.25	26.45	25.55	25.99	25.82	26.07	355627	92.70	1267	-	-
HMAAGRO	EQ	25-Jun-2024	55.60	55.65	55.85	54.25	54.66	54.49	55.05	223065	122.81	2191	144893	64.96
HMT	BZ	25-Jun-2024	59.56	62.53	62.53	62.53	62.53	62.53	62.53	45173	28.25	182	-	-
HMVL	EQ	25-Jun-2024	103.66	103.60	104.78	100.00	101.65	100.68	101.77	117540	119.62	2638	78764	67.01
HNDFDS	EQ	25-Jun-2024	507.25	508.00	511.00	500.05	508.00	506.80	505.76	403907	2042.78	12742	311937	77.23
HNGSNGBEES	EQ	25-Jun-2024	305.69	307.39	307.40	304.21	306.75	305.84	305.36	48851	149.17	2081	33380	68.33
HOACFOODS	SM	25-Jun-2024	196.50	195.00	209.80	195.00	195.00	195.85	199.18	42000	83.66	14	30000	71.43
HOLMARC	SM	25-Jun-2024	108.80	108.00	110.00	106.55	106.55	106.75	107.65	10500	11.30	7	9000	85.71
HOMEFIRST	EQ	25-Jun-2024	1011.95	1012.00	1047.00	998.50	1024.00	1012.55	1016.13	123520	1255.13	9461	94991	76.90
HOMESFY	ST	25-Jun-2024	719.00	739.00	740.00	739.00	739.90	739.90	739.76	1500	11.10	5	1500	100.00
HONASA	EQ	25-Jun-2024	455.40	457.00	458.00	445.05	454.00	453.25	451.75	258899	1169.59	34540	120954	46.72
HONAUT	EQ	25-Jun-2024	57206.75	57249.95	58729.10	56900.00	57985.25	57904.10	57877.88	8582	4967.08	4041	3535	41.19
HONDAPOWER	EQ	25-Jun-2024	3733.00	3716.70	3854.00	3716.65	3762.00	3800.25	3793.76	12975	492.24	1928	6325	48.75
HOVS	BE	25-Jun-2024	63.22	64.99	65.00	63.21	65.00	64.13	64.55	15472	9.99	81	-	-
HPAL	EQ	25-Jun-2024	98.88	99.00	100.20	97.94	98.00	98.18	99.13	246206	244.06	3484	142041	57.69
HPIL	EQ	25-Jun-2024	166.11	169.30	169.30	156.58	158.60	161.06	164.02	10580	17.35	1115	4297	40.61
HPL	EQ	25-Jun-2024	457.85	460.10	473.00	453.00	457.00	455.95	462.93	377424	1747.19	17976	126685	33.57
HRHNEXT	SM	25-Jun-2024	32.95	33.15	33.15	32.95	32.95	32.95	33.11	39000	12.91	6	39000	100.00
HSCL	EQ	25-Jun-2024	392.10	394.50	405.00	392.30	400.55	400.60	399.78	1415863	5660.29	24458	815705	57.61
HTMEDIA	EQ	25-Jun-2024	27.55	27.75	28.00	26.81	26.85	27.05	27.55	377716	104.07	1696	201556	53.36
HUBTOWN	BE	25-Jun-2024	144.15	145.00	151.00	142.05	151.00	147.69	146.20	157582	230.39	579	-	-
HUDCO	EQ	25-Jun-2024	275.30	276.95	283.70	274.15	275.50	275.15	278.05	10220519	28418.61	81399	3072208	30.06
HUHTAMAKI	EQ	25-Jun-2024	382.80	387.70	389.95	378.30	384.85	384.55	384.05	284372	1092.14	11929	122231	42.98
HYBRIDFIN	EQ	25-Jun-2024	11.67	11.90	12.10	11.30	11.34	11.48	11.56	23270	2.69	150	20094	86.35
IBLFL	SM	25-Jun-2024	52.60	52.65	52.65	52.50	52.50	52.50	52.57	6000	3.15	3	4000	66.67
IBREALEST	EQ	25-Jun-2024	160.35	160.51	161.03	152.20	153.60	153.95	155.54	15138775	23547.31	65297	6342037	41.89
IBULHSGFIN	EQ	25-Jun-2024	174.68	175.60	175.72	172.32	173.50	173.61	173.91	5769065	10033.19	36578	1959626	33.97
IBULPP	E1	25-Jun-2024	78.85	79.60	79.90	77.00	78.40	78.90	78.57	778753	611.89	4970	439050	56.38
ICDSLTD	BE	25-Jun-2024	35.50	36.20	36.20	34.79	34.80	34.80	34.88	977	0.34	12	-	-
ICEMAKE	EQ	25-Jun-2024	912.85	929.90	936.80	870.00	876.90	875.75	890.64	82370	733.62	4378	45367	55.08
ICICIB22	EQ	25-Jun-2024	110.28	111.27	111.27	109.77	110.40	110.45	110.35	1003467	1107.28	5361	667652	66.53
ICICIBANK	EQ	25-Jun-2024	1170.10	1170.25	1206.00	1167.65	1204.00	1197.95	1189.12	27309845	324747.29	340752	10698273	39.17
ICICIGI	EQ	25-Jun-2024	1771.50	1776.00	1785.80	1745.05	1778.00	1780.30	1767.21	802613	14183.87	64997	279397	34.81
ICICIPRULI	EQ	25-Jun-2024	605.40	606.00	610.85	593.45	600.05	600.35	602.80	1938716	11686.59	71288	558997	28.83
ICIL	EQ	25-Jun-2024	370.10	370.10	373.95	364.70	368.00	366.00	366.80	326532	1197.71	9728	263121	80.58
ICRA	EQ	25-Jun-2024	6060.90	6062.75	6136.95	5872.70	5900.00	5906.30	6002.88	7948	477.11	1909	5157	64.88
IDBI	EQ	25-Jun-2024	85.65	86.40	86.59	84.81	84.92	84.95	85.48	4203406	3593.01	16197	1964431	46.73
IDEA	EQ	25-Jun-2024	17.26	17.45	17.50	17.15	17.22	17.19	17.31	664334923	114968.83	288289	224589298	33.81
IDEAFORGE	EQ	25-Jun-2024	814.00	818.10	824.80	793.50	797.75	798.25	808.36	842902	6813.66	27455	269684	31.99
IDFC	EQ	25-Jun-2024	122.79	122.79	123.37	121.56	122.70	122.83	122.55	5473308	6707.44	64201	1975335	36.09
IDFCFIRSTB	EQ	25-Jun-2024	82.94	83.00	83.49	82.45	82.88	82.91	82.92	22499259	18655.32	79874	8372260	37.21
IDFNIFTYET	EQ	25-Jun-2024	255.01	255.02	256.00	251.82	255.75	255.61	255.34	185	0.47	29	154	83.24
IEL	EQ	25-Jun-2024	12.51	12.51	12.86	12.50	12.70	12.67	12.76	338948	43.25	963	270414	79.78
IEML	SM	25-Jun-2024	424.15	444.75	466.55	433.00	447.00	454.20	455.79	228000	1039.21	188	96000	42.11
IEX	EQ	25-Jun-2024	182.69	182.99	184.95	177.91	179.50	179.47	180.66	10883214	19661.34	63794	3288242	30.21
IFBAGRO	EQ	25-Jun-2024	466.10	469.95	469.95	454.45	457.95	459.20	461.48	3966	18.30	507	2205	55.60
IFBIND	EQ	25-Jun-2024	1641.00	1680.00	1725.50	1641.20	1673.00	1677.65	1692.32	147230	2491.61	14115	49500	33.62
IFCI	EQ	25-Jun-2024	60.97	61.35	63.61	61.20	62.09	61.99	62.66	27101718	16982.42	74040	8253156	30.45
IFGLEXPOR	EQ	25-Jun-2024	686.55	693.40	695.80	670.00	670.00	670.90	677.96	16228	110.02	2323	8924	54.99
IGARASHI	EQ	25-Jun-2024	512.30	515.00	517.55	508.60	509.20	510.35	513.30	32271	165.65	3963	19049	59.03
IGL	EQ	25-Jun-2024	474.55	475.90	481.85	472.75	474.40	473.95	477.26	1328168	6338.84	38975	524710	39.51
IGPL	EQ	25-Jun-2024	606.35	608.00	617.00	596.30	617.00	609.45	605.66	94434	571.95	4890	54416	57.62
IIFL	EQ	25-Jun-2024	470.65	472.85	475.00	456.95	460.05	460.10	464.77	787412	3659.65	21054	345443	43.87
IIFLSEC	EQ	25-Jun-2024	221.78	221.25	225.80	220.00	222.90	222.37	222.48	435452	968.78	6780	256622	58.93
IITL	EQ	25-Jun-2024	179.79	179.79	180.08	173.65	175.00	175.03	176.09	9309	16.39	436	5926	63.66
IKIO	EQ	25-Jun-2024	316.80	317.40	318.40	304.80	306.00	305.55	309.00	366128	1131.32	13085	192927	52.69
IL&FSENGG	BZ	25-Jun-2024	20.07	20.33	20.85	20.05	20.45	20.36	20.41	89053	18.18	116	-	-
IL&FSTRANS	BZ	25-Jun-2024	5.99	6.28	6.28	6.28	6.28	6.28	6.28	48866	3.07	59	-	-
IMAGICAA	EQ	25-Jun-2024	78.89	79.01	83.90	77.85	79.75	79.70	81.51	5852764	4770.77	31774	1601817	27.37
IMFA	EQ	25-Jun-2024	781.25	784.00	786.50	744.55	759.00	758.70	763.79	137410	1049.52	8690	81150	59.06
IMPAL	EQ	25-Jun-2024	1119.30	1102.50	1130.00	1077.95	1087.00	1086.35	1100.82	6208	68.34	1092	3924	63.21
IMPEXFERRO	BE	25-Jun-2024	3.78	3.62	3.89	3.62	3.72	3.65	3.67	46475	1.71	89	-	-
INCREDIBLE	EQ	25-Jun-2024	46.38	47.00	47.39	42.61	43.93	44.02	45.27	32150	14.55	893	14545	45.24
INDBANK	EQ	25-Jun-2024	49.45	49.95	50.04	48.24	48.89	48.67	49.17	143289	70.46	1636	71373	49.81
INDGN	EQ	25-Jun-2024	568.15	568.30	589.65	568.30	574.80	574.10	580.68	698102	4053.77	23020	336863	48.25
INDHOTEL	EQ	25-Jun-2024	648.15	649.00	661.50	646.80	659.50	659.75	658.12	4233594	27862.05	77552	2630909	62.14
INDIACEM	EQ	25-Jun-2024	234.52	235.90	237.33	228.50	228.98	229.38	231.57	2714144	6285.14	21473	798415	29.42
INDIAGLYCO	EQ	25-Jun-2024	901.95	910.00	910.00	885.00	887.30	887.40	893.50	60365	539.36	5117	30361	50.30
INDIAMART	EQ	25-Jun-2024	2664.15	2684.85	2734.20	2670.35	2706.00	2701.80	2705.95	269880	7302.83	28631	120007	44.47
INDIANB	EQ	25-Jun-2024	541.70	542.70	544.15	530.50	532.90	532.55	536.52	1395650	7487.93	36984	898929	64.41
INDIANCARD	EQ	25-Jun-2024	270.50	271.05	278.50	265.35	265.35	272.60	273.19	3296	9.00	286	2167	65.75
INDIANHUME	EQ	25-Jun-2024	416.55	407.00	422.00	407.00	410.95	410.70	414.77	210600	873.50	11434	84808	40.27
INDIASHLTR	EQ	25-Jun-2024	720.05	725.00	762.00	724.90	740.00	739.30	741.67	331166	2456.15	30904	210262	63.49
INDIFRA	SM	25-Jun-2024	34.05	34.05	38.65	34.05	38.60	37.15	35.53	42000	14.92	19	40000	95.24
INDIGO	EQ	25-Jun-2024	4315.65	4336.00	4340.00	4227.05	4241.00	4233.50	4264.30	1512109	64480.89	92214	1029983	68.12
INDIGOPNTS	EQ	25-Jun-2024	1370.15	1370.15	1387.50	1368.10	1379.00	1375.80	1380.81	45676	630.70	5714	23235	50.87
INDIGRID	IV	25-Jun-2024	135.60	136.00	136.00	134.88	135.30	135.35	135.40	275075	372.46	1657	248171	90.22
INDNIPPON	EQ	25-Jun-2024	792.85	792.00	836.10	792.00	823.95	815.50	820.21	77503	635.68	7607	30054	38.78
INDOAMIN	EQ	25-Jun-2024	127.20	127.50	129.05	124.33	124.99	125.22	126.59	78358	99.19	2493	49687	63.41
INDOBORAX	EQ	25-Jun-2024	174.40	174.55	179.40	171.32	171.55	172.04	174.67	82890	144.78	5027	44474	53.65
INDOCO	EQ	25-Jun-2024	328.25	328.30	331.50	325.20	327.25	326.35	327.93	72550	237.92	3717	44007	60.66
INDORAMA	EQ	25-Jun-2024	46.04	45.70	46.44	45.00	45.28	45.15	45.71	178363	81.52	2297	90449	50.71
INDOSTAR	EQ	25-Jun-2024	258.09	258.09	259.40	250.00	250.03	251.34	252.98	61285	155.04	3667	33946	55.39
INDOTECH	BE	25-Jun-2024	1535.35	1549.95	1597.00	1521.00	1544.90	1533.45	1550.39	12289	190.53	646	-	-
INDOTHAI	EQ	25-Jun-2024	285.55	286.20	286.25	280.30	285.00	283.70	284.20	2015	5.73	158	1688	83.77
INDOWIND	EQ	25-Jun-2024	27.14	28.00	29.00	25.62	27.49	27.25	28.02	1503021	421.19	5694	773831	51.49
INDRAMEDCO	EQ	25-Jun-2024	252.34	252.96	258.78	249.05	250.00	250.37	254.87	184171	469.39	6474	103297	56.09
INDSWFTLAB	EQ	25-Jun-2024	118.41	120.80	125.10	118.00	120.45	119.12	122.38	677235	828.82	10706	285755	42.19
INDSWFTLTD	BE	25-Jun-2024	21.82	22.20	22.20	21.03	21.70	21.66	21.57	18386	3.97	93	-	-
INDTERRAIN	EQ	25-Jun-2024	64.65	65.03	68.40	64.35	66.41	66.38	66.68	238533	159.05	3073	132102	55.38
INDUSINDBK	EQ	25-Jun-2024	1490.40	1494.75	1502.15	1482.20	1495.00	1495.55	1491.38	3309896	49363.29	131650	1869360	56.48
INDUSTOWER	EQ	25-Jun-2024	339.85	342.95	344.95	341.00	344.15	344.20	343.47	20205939	69400.91	113447	11550348	57.16
INFIBEAM	EQ	25-Jun-2024	31.86	32.10	32.25	31.50	31.55	31.56	31.84	7570359	2410.18	18903	3550653	46.90
INFINIUM	SM	25-Jun-2024	224.55	229.00	229.00	223.10	227.75	227.45	226.96	19500	44.26	30	9500	48.72
INFOBEAN	EQ	25-Jun-2024	470.95	470.00	472.85	456.00	459.00	457.45	461.72	51988	240.04	6992	24373	46.88
INFOLLION	SM	25-Jun-2024	225.00	226.00	265.00	226.00	256.40	258.40	253.30	232000	587.66	272	147200	63.45
INFOMEDIA	EQ	25-Jun-2024	7.66	8.03	8.04	7.74	8.04	8.04	8.02	48726	3.91	105	47611	97.71
INFRABEES	EQ	25-Jun-2024	923.31	923.31	929.99	918.00	920.02	922.77	922.11	15429	142.27	910	9704	62.89
INFRAIETF	EQ	25-Jun-2024	90.85	91.99	91.99	90.02	90.92	90.82	90.64	190352	172.53	1578	140085	73.59
INFY	EQ	25-Jun-2024	1527.15	1526.00	1543.90	1520.35	1540.00	1541.95	1536.34	4551525	69926.69	162269	3362525	73.88
INGERRAND	EQ	25-Jun-2024	4719.90	4789.95	4789.95	4625.00	4640.00	4670.20	4692.76	10108	474.34	2576	5191	51.36
INM	SM	25-Jun-2024	265.00	266.00	266.00	265.00	265.00	265.00	265.50	1200	3.19	2	1200	100.00
INNOVACAP	EQ	25-Jun-2024	500.95	501.10	515.95	500.95	511.25	512.05	509.93	71262	363.38	7173	36593	51.35
INNOVANA	SM	25-Jun-2024	517.00	534.00	534.00	500.00	500.00	504.30	515.26	6200	31.95	24	5400	87.10
INNOVATIVE	SM	25-Jun-2024	6.00	6.00	6.05	5.55	5.65	5.65	5.81	162000	9.42	43	141000	87.04
INOXGREEN	EQ	25-Jun-2024	165.84	167.00	173.30	162.28	171.05	171.88	168.63	4015286	6771.17	21045	2043081	50.88
INOXINDIA	EQ	25-Jun-2024	1302.35	1307.80	1313.00	1291.50	1298.50	1295.55	1300.19	188607	2452.25	18778	100626	53.35
INOXWIND	EQ	25-Jun-2024	139.24	139.39	144.60	139.01	143.25	142.92	142.44	4673843	6657.19	41396	2049447	43.85
INSECTICID	EQ	25-Jun-2024	722.80	716.60	737.85	711.00	714.00	719.55	725.45	42004	304.72	4005	18315	43.60
INSPIRE	SM	25-Jun-2024	32.85	32.50	32.50	32.30	32.40	32.40	32.43	8000	2.59	4	6000	75.00
INSPIRISYS	BE	25-Jun-2024	97.49	102.36	102.36	97.50	101.50	101.78	101.49	18599	18.88	80	-	-
INTELLECT	EQ	25-Jun-2024	1066.00	1074.00	1118.50	1070.10	1077.00	1075.45	1095.94	1104611	12105.93	50037	254284	23.02
INTENTECH	EQ	25-Jun-2024	140.63	141.00	143.19	139.80	140.10	141.40	141.52	84714	119.89	1487	61125	72.15
INTLCONV	EQ	25-Jun-2024	83.88	83.90	84.95	82.25	83.18	82.83	83.45	138811	115.84	4395	70592	50.85
INVENTURE	EQ	25-Jun-2024	2.78	2.83	2.87	2.74	2.77	2.75	2.81	5512368	154.81	4521	3072578	55.74
IOB	EQ	25-Jun-2024	65.86	66.00	66.34	64.10	64.35	64.28	64.98	12677814	8238.25	46975	4980577	39.29
IOC	EQ	25-Jun-2024	166.30	166.98	167.14	164.05	164.45	164.37	165.12	14775324	24396.81	98274	8230598	55.71
IOLCP	EQ	25-Jun-2024	410.35	411.80	416.50	402.25	405.00	404.80	408.61	195880	800.38	6950	102022	52.08
IONEXCHANG	EQ	25-Jun-2024	510.20	513.00	515.50	499.15	504.20	501.35	506.46	165060	835.96	10251	95026	57.57
IPCALAB	EQ	25-Jun-2024	1125.40	1130.00	1137.50	1090.00	1102.00	1101.75	1103.63	772609	8526.74	46351	472742	61.19
IPL	EQ	25-Jun-2024	231.92	233.50	234.00	229.22	229.58	229.75	231.84	232265	538.48	5821	136717	58.86
IRB	EQ	25-Jun-2024	66.32	66.48	66.90	65.60	65.77	65.71	66.21	23880497	15812.21	83370	11488601	48.11
IRBINVIT	IV	25-Jun-2024	65.08	65.38	66.30	65.05	65.54	65.52	65.40	332012	217.13	1120	296553	89.32
IRCON	EQ	25-Jun-2024	279.45	280.00	281.70	270.40	272.95	271.90	274.52	8326504	22858.12	83923	3843521	46.16
IRCTC	EQ	25-Jun-2024	1010.25	1014.00	1018.80	987.10	996.00	995.10	998.96	3163136	31598.41	86451	1220259	38.58
IREDA	EQ	25-Jun-2024	189.64	190.40	190.80	184.50	184.99	185.05	186.16	16110541	29990.70	130597	8002962	49.68
IRFC	EQ	25-Jun-2024	176.87	177.60	178.60	175.08	175.69	175.61	176.39	23352075	41190.13	168052	8770593	37.56
IRIS	BE	25-Jun-2024	206.86	202.72	210.99	202.72	210.99	210.99	205.25	33160	68.06	113	-	-
IRISDOREME	EQ	25-Jun-2024	74.48	74.48	76.34	71.56	71.59	71.89	72.73	592503	430.95	4528	210248	35.48
IRMENERGY	EQ	25-Jun-2024	461.90	463.60	466.20	460.00	464.30	463.75	463.15	86513	400.69	5578	46666	53.94
ISEC	EQ	25-Jun-2024	746.70	746.85	766.40	746.10	765.80	759.60	757.35	535216	4053.47	10754	360885	67.43
ISFT	EQ	25-Jun-2024	122.44	123.00	130.55	123.00	128.89	127.99	127.85	264185	337.77	5619	128788	48.75
ISGEC	EQ	25-Jun-2024	1271.60	1274.80	1279.65	1241.35	1255.00	1254.15	1256.42	46668	586.35	6429	24371	52.22
ISHAN	SM	25-Jun-2024	2.35	2.45	2.45	2.45	2.45	2.45	2.45	48000	1.18	1	48000	100.00
ISMTLTD	EQ	25-Jun-2024	128.61	130.00	131.90	129.07	130.53	130.05	130.26	425669	554.47	6424	160949	37.81
IT	EQ	25-Jun-2024	37.30	37.88	37.88	37.01	37.30	37.51	37.41	79901	29.89	501	74502	93.24
ITALIANE	SM	25-Jun-2024	33.10	33.50	33.90	33.30	33.30	33.30	33.65	8000	2.69	4	8000	100.00
ITBEES	EQ	25-Jun-2024	37.48	37.62	37.94	37.35	37.91	37.89	37.66	11894705	4479.37	16528	8272794	69.55
ITC	EQ	25-Jun-2024	423.30	423.00	424.00	419.75	423.25	423.30	422.19	10260449	43318.94	138835	6272555	61.13
ITDC	EQ	25-Jun-2024	820.45	824.45	919.95	804.75	880.50	900.15	877.63	1894300	16624.88	78937	387772	20.47
ITDCEM	EQ	25-Jun-2024	495.80	497.85	500.85	485.90	496.80	495.70	494.18	749360	3703.17	19975	415769	55.48
ITETF	EQ	25-Jun-2024	35.66	35.85	35.94	35.41	35.85	35.85	35.80	144259	51.64	712	117472	81.43
ITETFADD	EQ	25-Jun-2024	35.70	35.70	36.00	35.40	35.50	35.94	35.75	53389	19.08	178	50891	95.32
ITI	EQ	25-Jun-2024	312.35	313.50	315.95	305.00	306.55	306.30	310.50	1199484	3724.42	22057	440047	36.69
ITIETF	EQ	25-Jun-2024	37.52	37.49	37.78	37.26	37.72	37.72	37.59	551162	207.21	2430	349347	63.38
IVC	EQ	25-Jun-2024	12.84	12.85	13.60	12.85	13.29	13.40	13.22	1298425	171.71	4046	810160	62.40
IVP	EQ	25-Jun-2024	192.31	190.01	195.59	187.11	189.15	189.03	190.46	23655	45.05	645	16779	70.93
IVZINGOLD	EQ	25-Jun-2024	6346.20	6350.00	6355.00	6321.30	6355.00	6348.05	6344.77	63	4.00	16	41	65.08
IVZINNIFTY	EQ	25-Jun-2024	2624.80	2635.15	2661.15	2635.15	2646.20	2646.20	2647.50	3	0.08	3	2	66.67
IWEL	EQ	25-Jun-2024	6847.55	6888.00	6889.00	6788.00	6830.00	6826.30	6832.69	5922	404.63	1185	4759	80.36
IXIGO	EQ	25-Jun-2024	166.57	168.90	169.90	158.05	159.81	160.22	163.69	6464163	10581.29	53773	3878354	60.00
IZMO	EQ	25-Jun-2024	316.05	319.35	358.00	319.30	340.95	338.65	345.47	379352	1310.55	19956	139669	36.82
J&KBANK	EQ	25-Jun-2024	118.16	118.71	119.50	116.43	117.20	117.04	117.48	2638854	3100.24	22499	1455459	55.15
JAGRAN	EQ	25-Jun-2024	91.81	92.05	92.90	90.41	90.80	90.80	91.02	575215	523.54	5696	366194	63.66
JAGSNPHARM	EQ	25-Jun-2024	340.30	338.05	342.00	338.05	340.70	340.10	340.11	22487	76.48	1485	14847	66.02
JAIBALAJI	BE	25-Jun-2024	890.50	885.05	897.00	875.00	882.25	882.80	886.56	36090	319.96	1605	-	-
JAICORPLTD	EQ	25-Jun-2024	382.00	384.00	394.50	381.90	383.00	383.25	387.77	1235905	4792.44	29765	245526	19.87
JAINAM	SM	25-Jun-2024	145.45	141.00	143.95	140.00	143.00	143.00	142.25	12000	17.07	12	11000	91.67
JAIPURKURT	BE	25-Jun-2024	50.79	50.99	50.99	48.25	49.40	49.00	49.01	19472	9.54	111	-	-
JALAN	SM	25-Jun-2024	3.95	3.85	3.85	3.85	3.85	3.85	3.85	9000	0.35	3	9000	100.00
JAMNAAUTO	EQ	25-Jun-2024	126.89	127.45	132.00	127.45	128.50	128.33	130.06	3192220	4151.79	32091	978316	30.65
JASH	EQ	25-Jun-2024	2363.30	2339.65	2366.45	2300.15	2312.00	2306.10	2324.32	11930	277.29	2528	7349	61.60
JAYAGROGN	EQ	25-Jun-2024	317.05	316.50	325.55	315.10	317.70	318.95	319.33	74730	238.64	6030	31341	41.94
JAYBARMARU	EQ	25-Jun-2024	110.72	110.70	113.00	107.00	107.51	107.25	108.71	419730	456.27	9009	227170	54.12
JAYNECOIND	EQ	25-Jun-2024	49.20	49.81	54.14	49.45	52.21	52.44	52.29	1548704	809.81	14749	730825	47.19
JAYSREETEA	EQ	25-Jun-2024	114.94	114.94	117.00	110.55	110.70	111.03	113.02	142533	161.09	2467	84546	59.32
JBCHEPHARM	EQ	25-Jun-2024	1753.85	1753.90	1786.90	1731.95	1743.95	1744.40	1756.99	60261	1058.78	11297	32970	54.71
JBMA	EQ	25-Jun-2024	2063.50	2099.00	2206.80	2071.20	2148.20	2148.00	2149.49	1174612	25248.17	69810	339005	28.86
JCHAC	EQ	25-Jun-2024	1820.35	1824.95	1918.00	1824.95	1869.95	1870.85	1871.88	73644	1378.53	5358	49981	67.87
JETAIRWAYS	BZ	25-Jun-2024	43.46	43.95	43.95	43.00	43.10	43.29	43.19	30668	13.24	466	-	-
JETFREIGHT	EQ	25-Jun-2024	13.16	13.39	14.63	13.15	14.33	14.25	13.98	1040264	145.43	2158	494986	47.58
JFLLIFE	SM	25-Jun-2024	40.95	41.00	41.00	41.00	41.00	41.00	41.00	16000	6.56	5	16000	100.00
JGCHEM	EQ	25-Jun-2024	256.32	257.50	269.69	245.55	247.95	247.20	255.71	232960	595.70	8172	107911	46.32
JHS	BE	25-Jun-2024	22.00	21.57	22.44	21.57	22.01	22.01	22.24	111686	24.84	96	-	-
JINDALPHOT	EQ	25-Jun-2024	704.65	720.00	845.55	711.10	845.55	845.55	804.59	441667	3553.63	17491	126292	28.59
JINDALPOLY	EQ	25-Jun-2024	690.30	690.30	742.80	682.45	712.00	708.15	720.04	843564	6074.04	44293	124551	14.76
JINDALSAW	EQ	25-Jun-2024	565.85	572.60	591.00	555.00	557.95	558.40	572.79	1638550	9385.38	38004	583963	35.64
JINDALSTEL	EQ	25-Jun-2024	1070.90	1077.50	1081.00	1049.05	1061.00	1064.05	1060.51	2287648	24260.82	45634	1330571	58.16
JINDRILL	EQ	25-Jun-2024	626.65	626.65	654.00	607.05	611.50	610.25	625.32	210308	1315.10	13803	86547	41.15
JINDWORLD	EQ	25-Jun-2024	353.35	354.80	372.00	350.50	352.00	353.70	360.90	233674	843.32	13724	62227	26.63
JIOFIN	EQ	25-Jun-2024	355.35	356.95	362.50	356.25	358.95	359.05	359.24	13212387	47464.10	113911	6047965	45.77
JISLDVREQS	EQ	25-Jun-2024	44.00	44.91	45.00	43.00	43.03	43.48	43.90	136005	59.70	1064	80125	58.91
JISLJALEQS	EQ	25-Jun-2024	79.33	79.85	80.39	77.28	77.28	77.75	78.64	5005323	3936.09	20346	2226722	44.49
JITFINFRA	EQ	25-Jun-2024	888.90	895.00	903.85	858.65	863.00	863.75	873.24	30968	270.43	932	22787	73.58
JIWANRAM	SM	25-Jun-2024	15.40	15.40	15.50	15.20	15.35	15.35	15.39	30000	4.62	5	30000	100.00
JKCEMENT	EQ	25-Jun-2024	4223.35	4243.15	4342.00	4243.15	4332.15	4333.85	4311.09	118763	5119.97	18380	53922	45.40
JKIL	EQ	25-Jun-2024	848.75	854.10	866.00	838.00	855.00	847.50	852.17	206573	1760.34	12822	98861	47.86
JKLAKSHMI	EQ	25-Jun-2024	845.20	846.00	860.00	846.00	847.15	849.90	852.85	190494	1624.64	10301	101402	53.23
JKPAPER	EQ	25-Jun-2024	534.00	530.00	532.10	516.60	528.10	526.50	524.39	1447882	7592.52	29396	408348	28.20
JKTYRE	EQ	25-Jun-2024	392.40	392.75	404.00	390.00	403.40	401.35	398.50	2033721	8104.33	47061	871774	42.87
JLHL	EQ	25-Jun-2024	1261.15	1271.70	1281.50	1222.00	1232.75	1233.05	1243.27	28420	353.34	6722	16813	59.16
JMA	EQ	25-Jun-2024	106.69	104.40	107.98	104.10	104.86	104.55	105.61	30770	32.50	505	16074	52.24
JMFINANCIL	EQ	25-Jun-2024	82.78	82.70	85.08	82.40	82.45	82.70	83.31	2545162	2120.47	11992	1192902	46.87
JNKINDIA	EQ	25-Jun-2024	852.10	879.80	889.75	852.30	858.95	860.35	875.31	193362	1692.51	11739	101170	52.32
JOCIL	EQ	25-Jun-2024	204.64	208.00	209.00	203.00	204.10	203.74	206.64	30216	62.44	648	22297	73.79
JPASSOCIAT	BE	25-Jun-2024	10.25	10.25	10.50	9.73	9.73	9.77	9.92	25551677	2535.82	17971	-	-
JPOLYINVST	EQ	25-Jun-2024	808.05	843.00	969.65	802.00	897.05	901.05	928.75	432387	4015.81	16966	85049	19.67
JPPOWER	EQ	25-Jun-2024	20.14	20.45	20.54	19.82	19.98	19.95	20.14	51500865	10370.95	67456	34279108	66.56
JSFB	EQ	25-Jun-2024	680.05	686.95	694.90	680.60	685.60	683.30	687.90	137302	944.50	9658	67228	48.96
JSL	EQ	25-Jun-2024	800.90	800.00	814.00	799.50	811.00	811.95	809.21	609163	4929.44	27522	321455	52.77
JSLL	ST	25-Jun-2024	1051.75	1051.75	1078.80	1045.00	1065.00	1065.00	1053.39	16920	178.23	46	16560	97.87
JSWENERGY	EQ	25-Jun-2024	747.10	748.00	750.00	716.20	721.50	720.10	730.59	3018884	22055.63	71920	1473364	48.80
JSWHL	EQ	25-Jun-2024	7413.10	7385.05	7470.00	7220.00	7250.00	7258.30	7353.35	19385	1425.45	5676	6991	36.06
JSWINFRA	EQ	25-Jun-2024	323.95	326.30	330.00	315.15	319.80	318.15	322.77	4803557	15504.66	45576	2242510	46.68
JSWSTEEL	EQ	25-Jun-2024	935.35	936.90	940.00	927.95	929.80	929.90	931.31	1733931	16148.22	45240	919835	53.05
JTEKTINDIA	EQ	25-Jun-2024	211.57	211.95	215.50	202.15	214.48	212.34	210.09	1332940	2800.33	31683	341326	25.61
JTLIND	EQ	25-Jun-2024	214.87	215.00	221.00	213.50	218.00	219.01	217.89	1659623	3616.09	16704	684480	41.24
JUBLFOOD	EQ	25-Jun-2024	569.60	571.00	584.65	558.00	558.40	558.75	570.31	4499732	25662.44	76180	1671575	37.15
JUBLINDS	EQ	25-Jun-2024	1617.30	1684.95	1698.15	1665.45	1698.15	1698.15	1695.00	29469	499.50	293	24524	83.22
JUBLINGREA	EQ	25-Jun-2024	525.75	526.40	542.35	526.40	531.00	529.70	532.88	152466	812.47	9486	52462	34.41
JUBLPHARMA	EQ	25-Jun-2024	732.80	734.00	740.45	724.00	725.00	725.50	731.98	86413	632.53	8593	36510	42.25
JUNIORBEES	EQ	25-Jun-2024	761.94	761.94	765.70	758.35	759.80	759.76	761.43	174941	1332.06	8255	91370	52.23
JUNIPER	EQ	25-Jun-2024	449.85	450.00	454.00	440.00	444.05	445.30	445.03	83454	371.40	4817	42759	51.24
JUSTDIAL	EQ	25-Jun-2024	1019.55	1024.95	1035.00	1011.95	1031.00	1028.25	1025.22	231295	2371.28	14025	83718	36.20
JWL	EQ	25-Jun-2024	681.35	684.30	686.10	652.00	660.00	656.45	656.73	6023446	39557.89	53237	4677051	77.65
JYOTHYLAB	EQ	25-Jun-2024	429.05	431.70	432.80	415.60	419.40	419.05	422.15	575309	2428.66	31116	317482	55.18
JYOTICNC	EQ	25-Jun-2024	1232.80	1239.90	1356.05	1239.90	1351.00	1349.35	1321.53	551521	7288.53	23829	232931	42.23
JYOTISTRUC	EQ	25-Jun-2024	28.02	28.35	29.42	28.02	28.71	28.74	29.04	7735435	2246.48	8203	4078342	52.72
K2INFRA	SM	25-Jun-2024	263.85	285.00	290.20	270.00	290.20	290.20	286.75	1267200	3633.75	766	626400	49.43
KABRAEXTRU	EQ	25-Jun-2024	408.40	410.00	447.00	409.95	433.50	430.55	435.52	778315	3389.72	35136	211276	27.15
KAJARIACER	EQ	25-Jun-2024	1399.75	1413.90	1445.00	1400.10	1437.65	1437.45	1422.20	532093	7567.42	25178	267213	50.22
KAKATCEM	EQ	25-Jun-2024	226.47	227.75	232.05	222.99	229.69	227.60	227.91	24749	56.40	525	17448	70.50
KALAMANDIR	EQ	25-Jun-2024	180.07	180.50	187.49	180.40	182.40	182.75	184.05	778479	1432.78	14842	366898	47.13
KALYANIFRG	BE	25-Jun-2024	638.15	653.95	653.95	607.00	626.00	611.45	625.99	3752	23.49	180	-	-
KALYANKJIL	EQ	25-Jun-2024	446.10	447.40	453.25	435.00	439.00	438.15	443.46	1131725	5018.71	37117	627580	55.45
KAMATHOTEL	EQ	25-Jun-2024	230.37	230.37	235.98	228.41	230.10	229.80	232.25	32864	76.33	1102	21523	65.49
KAMDHENU	EQ	25-Jun-2024	552.90	554.00	561.00	535.50	539.90	538.45	547.77	218462	1196.66	5550	69029	31.60
KAMOPAINTS	EQ	25-Jun-2024	39.72	40.19	41.49	39.05	41.15	41.20	40.69	7669880	3121.15	40391	2118039	27.62
KANANIIND	EQ	25-Jun-2024	3.03	3.03	3.07	3.00	3.00	3.00	3.02	2849009	86.11	2239	2085229	73.19
KANDARP	SM	25-Jun-2024	32.05	32.00	33.95	32.00	33.70	33.70	33.28	104000	34.61	25	96000	92.31
KANORICHEM	EQ	25-Jun-2024	130.31	130.00	132.80	128.00	128.00	128.52	130.17	46000	59.88	2121	24288	52.80
KANPRPLA	EQ	25-Jun-2024	110.06	110.08	110.99	108.00	108.01	108.48	109.39	8965	9.81	193	7118	79.40
KANSAINER	EQ	25-Jun-2024	277.25	277.25	279.90	274.40	274.95	274.85	276.03	517533	1428.54	12138	311036	60.10
KAPSTON	BE	25-Jun-2024	389.95	389.90	397.85	380.05	388.90	389.15	390.20	2413	9.42	92	-	-
KARMAENG	EQ	25-Jun-2024	63.54	62.10	65.77	60.36	60.36	60.36	61.36	58892	36.13	1372	36362	61.74
KARNIKA	SM	25-Jun-2024	251.00	256.05	256.10	235.00	245.00	240.40	243.44	37200	90.56	42	36000	96.77
KARURVYSYA	EQ	25-Jun-2024	209.77	211.80	213.43	206.10	207.25	206.69	208.31	1305427	2719.31	30339	602231	46.13
KAUSHALYA	EQ	25-Jun-2024	717.15	712.85	713.20	691.50	699.80	695.20	699.28	750	5.24	195	640	85.33
KAVVERITEL	BE	25-Jun-2024	19.94	20.33	20.33	20.33	20.33	20.33	20.33	26118	5.31	33	-	-
KAYA	EQ	25-Jun-2024	500.95	498.00	498.50	467.00	474.90	473.10	480.90	136759	657.68	4469	69350	50.71
KAYNES	EQ	25-Jun-2024	3887.40	3924.00	4072.00	3831.35	4007.40	4030.30	3952.04	244814	9675.16	33970	110410	45.10
KBCGLOBAL	EQ	25-Jun-2024	1.93	1.94	1.95	1.85	1.88	1.85	1.89	16298784	308.62	4529	9010039	55.28
KCEIL	SM	25-Jun-2024	261.50	274.55	274.55	274.55	274.55	274.55	274.55	8000	21.96	10	8000	100.00
KCK	ST	25-Jun-2024	208.00	202.00	207.50	198.00	207.50	207.50	202.50	6000	12.15	3	6000	100.00
KCP	EQ	25-Jun-2024	239.59	240.00	247.90	236.10	239.00	237.61	241.82	1292642	3125.91	14665	463776	35.88
KCPSUGIND	EQ	25-Jun-2024	45.49	46.10	49.40	45.65	46.80	46.49	47.68	2750854	1311.51	15159	739061	26.87
KDDL	EQ	25-Jun-2024	2791.65	2800.00	2817.30	2725.00	2740.00	2734.95	2758.85	10247	282.70	3230	4976	48.56
KDL	SM	25-Jun-2024	1435.80	1499.00	1507.55	1469.05	1507.55	1507.55	1503.63	10100	151.87	75	7000	69.31
KEC	EQ	25-Jun-2024	876.15	878.35	878.35	852.60	862.00	857.25	865.64	219743	1902.19	17212	116506	53.02
KECL	EQ	25-Jun-2024	197.54	196.50	199.35	191.10	192.96	192.25	194.78	340614	663.46	6017	165320	48.54
KEEPLEARN	BE	25-Jun-2024	2.82	2.76	2.76	2.76	2.76	2.76	2.76	345352	9.53	82	-	-
KEI	EQ	25-Jun-2024	4472.85	4533.05	4575.35	4485.15	4500.00	4500.00	4539.08	233927	10618.12	30893	122870	52.52
KEL	SM	25-Jun-2024	148.95	149.00	149.00	145.20	145.20	145.60	147.21	9600	14.13	8	9600	100.00
KELLTONTEC	EQ	25-Jun-2024	109.75	110.25	112.39	108.30	109.12	108.99	110.47	951708	1051.37	10264	434571	45.66
KERNEX	EQ	25-Jun-2024	437.45	415.60	433.90	415.60	415.60	415.60	418.86	166091	695.69	3504	91616	55.16
KESORAMIND	EQ	25-Jun-2024	193.21	194.85	197.11	193.30	194.99	194.26	194.76	534771	1041.52	9929	248537	46.48
KEYFINSERV	BE	25-Jun-2024	172.66	171.60	177.00	168.00	168.00	169.88	174.68	11208	19.58	97	-	-
KFINTECH	EQ	25-Jun-2024	690.65	692.00	699.40	682.25	687.95	687.30	690.40	296812	2049.20	19673	166492	56.09
KHADIM	EQ	25-Jun-2024	349.35	357.60	360.95	346.30	347.10	347.45	350.70	63674	223.31	3948	35498	55.75
KHAICHEM	EQ	25-Jun-2024	74.95	75.40	76.24	73.56	74.20	74.00	74.70	352298	263.16	5498	135567	38.48
KHAITANLTD	EQ	25-Jun-2024	82.77	81.00	85.50	80.11	80.11	81.19	82.36	16488	13.58	1422	4280	25.96
KHANDSE	EQ	25-Jun-2024	28.54	28.01	29.50	27.75	29.45	29.08	28.44	84186	23.94	2743	6352	7.55
KHFM	SM	25-Jun-2024	76.80	78.75	78.75	74.60	76.90	76.90	76.96	21700	16.70	7	12400	57.14
KICL	EQ	25-Jun-2024	5926.95	6240.00	6499.95	5870.00	5905.00	5982.05	6221.02	131637	8189.17	29309	28882	21.94
KILITCH	EQ	25-Jun-2024	320.25	330.00	346.10	315.00	331.00	328.75	329.43	30082	99.10	731	24435	81.23
KIMS	EQ	25-Jun-2024	2054.80	2189.95	2189.95	2101.00	2138.00	2128.10	2131.11	316932	6754.15	30620	109153	34.44
KINGFA	EQ	25-Jun-2024	2023.15	2043.40	2070.50	2020.10	2025.00	2039.60	2043.65	4215	86.14	1425	2578	61.16
KIOCL	EQ	25-Jun-2024	468.20	470.75	482.70	468.00	469.50	473.40	474.62	371857	1764.90	20632	100854	27.12
KIRIINDUS	EQ	25-Jun-2024	338.95	339.80	342.05	336.50	338.50	338.85	339.23	80992	274.75	4410	41751	51.55
KIRLOSBROS	EQ	25-Jun-2024	2165.50	2151.05	2183.65	2093.90	2130.00	2118.85	2146.00	58466	1254.68	7791	29480	50.42
KIRLOSENG	EQ	25-Jun-2024	1402.55	1406.55	1435.00	1368.00	1376.50	1375.75	1406.67	226907	3191.84	28469	139759	61.59
KIRLOSIND	EQ	25-Jun-2024	6245.35	6370.00	6376.00	5937.00	6060.00	6032.25	6149.16	23210	1427.22	5998	7502	32.32
KIRLPNU	EQ	25-Jun-2024	1345.70	1351.30	1368.70	1333.00	1349.95	1349.40	1345.28	95034	1278.47	6942	76246	80.23
KITEX	EQ	25-Jun-2024	211.86	213.40	218.40	212.94	214.30	215.32	215.57	205020	441.96	6107	110349	53.82
KKCL	EQ	25-Jun-2024	723.05	729.95	730.00	719.75	725.35	726.15	724.91	41431	300.34	3224	26123	63.05
KKVAPOW	SM	25-Jun-2024	1178.00	1119.10	1119.20	1119.10	1119.20	1119.20	1119.15	312	3.49	2	312	100.00
KLL	SM	25-Jun-2024	88.50	87.30	92.90	87.30	91.00	91.60	90.61	94400	85.53	50	70400	74.58
KMSUGAR	BE	25-Jun-2024	44.69	45.27	46.20	44.50	45.00	44.85	45.22	360985	163.25	1632	-	-
KNAGRI	SM	25-Jun-2024	177.50	181.00	186.10	180.00	182.75	184.00	184.19	145600	268.18	166	114400	78.57
KNRCON	EQ	25-Jun-2024	348.15	350.00	363.00	342.55	345.35	344.35	351.84	1864847	6561.21	23944	1032729	55.38
KODYTECH	SM	25-Jun-2024	3456.50	3590.00	3629.30	3590.00	3629.30	3629.30	3622.03	5700	206.46	47	4900	85.96
KOHINOOR	EQ	25-Jun-2024	44.47	44.95	44.95	44.00	44.00	44.02	44.23	86512	38.26	1136	58257	67.34
KOKUYOCMLN	EQ	25-Jun-2024	152.45	152.00	155.00	149.80	151.00	150.49	152.20	112301	170.92	4526	57968	51.62
KOLTEPATIL	EQ	25-Jun-2024	446.95	450.00	450.00	442.00	445.30	446.05	446.05	105644	471.23	7212	60195	56.98
KONSTELEC	SM	25-Jun-2024	188.15	193.00	193.95	185.70	187.90	186.65	190.46	85000	161.89	80	65000	76.47
KONTOR	SM	25-Jun-2024	109.80	109.25	110.65	107.55	109.60	109.60	108.42	15600	16.91	13	12000	76.92
KOPRAN	EQ	25-Jun-2024	255.25	256.65	265.50	254.32	256.35	256.94	260.90	589139	1537.08	13782	262862	44.62
KORE	SM	25-Jun-2024	641.65	686.00	689.95	625.00	625.00	625.00	665.06	7000	46.55	14	6000	85.71
KOTAKBANK	EQ	25-Jun-2024	1772.55	1776.55	1798.25	1763.00	1782.20	1781.90	1782.60	5933859	105777.25	184438	2431035	40.97
KOTARISUG	EQ	25-Jun-2024	60.71	61.60	63.16	59.20	59.55	60.78	61.75	288206	177.96	5123	108719	37.72
KOTHARIPET	EQ	25-Jun-2024	141.54	143.65	143.99	139.70	140.00	140.86	141.61	105573	149.50	3724	55703	52.76
KOTHARIPRO	EQ	25-Jun-2024	139.88	140.60	146.00	140.59	141.00	143.01	143.52	20214	29.01	772	10029	49.61
KOTYARK	SM	25-Jun-2024	924.35	930.00	976.00	919.00	935.95	935.20	948.53	37900	359.49	311	22000	58.05
KPIGREEN	EQ	25-Jun-2024	1748.90	1760.00	1775.00	1731.90	1748.00	1744.05	1750.19	130690	2287.33	11382	77735	59.48
KPIL	EQ	25-Jun-2024	1173.35	1209.00	1213.00	1160.10	1184.00	1184.30	1189.93	1365039	16243.00	53320	508737	37.27
KPITTECH	EQ	25-Jun-2024	1609.50	1611.00	1631.00	1575.00	1583.75	1579.05	1595.16	576522	9196.47	50161	327324	56.78
KPRMILL	EQ	25-Jun-2024	892.00	899.00	899.00	878.75	890.00	891.00	888.39	143661	1276.27	10735	61011	42.47
KRBL	EQ	25-Jun-2024	294.60	296.00	299.45	294.60	296.35	295.80	297.18	1298420	3858.65	15132	752401	57.95
KREBSBIO	EQ	25-Jun-2024	70.51	70.50	73.03	70.10	70.35	70.69	71.30	25840	18.42	1380	4351	16.84
KRIDHANINF	BE	25-Jun-2024	4.34	4.55	4.55	4.55	4.55	4.55	4.55	11424	0.52	31	-	-
KRISHANA	EQ	25-Jun-2024	294.15	293.00	299.30	285.00	285.00	285.15	288.41	100596	290.13	4521	55195	54.87
KRISHCA	SM	25-Jun-2024	219.45	219.00	254.00	217.00	239.50	239.35	231.82	266000	616.65	401	199000	74.81
KRISHNADEF	SM	25-Jun-2024	933.15	958.00	979.80	924.55	979.80	979.80	967.53	82500	798.21	128	41500	50.30
KRITI	EQ	25-Jun-2024	190.62	189.50	191.48	178.60	180.35	181.38	184.78	131809	243.56	1414	98116	74.44
KRITIKA	EQ	25-Jun-2024	19.73	19.70	20.14	19.40	19.62	19.47	19.70	317243	62.50	1737	211735	66.74
KRITINUT	EQ	25-Jun-2024	109.56	111.50	111.80	110.00	111.37	111.23	110.93	31457	34.90	998	19599	62.30
KRONOX	EQ	25-Jun-2024	159.07	163.00	164.95	154.11	161.01	161.85	161.07	1300738	2095.14	12416	672917	51.73
KRSNAA	EQ	25-Jun-2024	628.30	629.80	633.00	620.10	624.10	623.85	628.23	65365	410.64	3274	45868	70.17
KRYSTAL	EQ	25-Jun-2024	815.35	860.00	888.00	840.00	858.70	853.40	858.36	1430240	12276.56	40220	454907	31.81
KSB	EQ	25-Jun-2024	4773.65	4775.00	4846.60	4759.75	4815.00	4796.20	4801.66	21041	1010.32	6864	9166	43.56
KSCL	EQ	25-Jun-2024	1012.00	1002.65	1014.70	975.00	983.90	977.25	987.53	126490	1249.13	9866	60596	47.91
KSHITI-RE	BE	25-Jun-2024	0.84	0.54	0.84	0.50	0.50	0.50	0.50	2248302	11.28	1765	-	-
KSHITIJPOL	BE	25-Jun-2024	7.24	7.45	7.45	7.00	7.05	7.10	7.08	579418	41.05	1177	-	-
KSL	EQ	25-Jun-2024	934.40	937.70	955.00	907.95	926.20	926.25	933.55	190961	1782.72	13015	75827	39.71
KSOLVES	EQ	25-Jun-2024	1180.55	1190.00	1191.25	1168.60	1177.00	1174.65	1178.62	19916	234.73	3427	9260	46.50
KTKBANK	EQ	25-Jun-2024	227.07	227.99	229.74	226.05	226.40	226.56	227.58	909617	2070.10	19739	521514	57.33
KTL	SM	25-Jun-2024	38.40	40.75	40.75	40.75	40.75	40.75	40.75	3000	1.22	1	3000	100.00
KUANTUM	EQ	25-Jun-2024	162.75	164.90	165.23	160.20	160.70	160.76	162.33	75188	122.06	2764	45912	61.06
LAGNAM	BE	25-Jun-2024	147.97	145.01	154.75	141.00	153.90	152.19	150.32	18468	27.76	166	-	-
LAKPRE	BZ	25-Jun-2024	5.05	5.00	5.00	5.00	5.00	5.00	5.00	158	0.01	2	-	-
LAL	EQ	25-Jun-2024	23.14	23.77	23.77	22.65	23.02	23.30	23.18	27662	6.41	343	16365	59.16
LALPATHLAB	EQ	25-Jun-2024	2689.65	2689.70	2771.15	2687.00	2720.15	2718.95	2733.58	253407	6927.07	25438	87573	34.56
LAMBODHARA	EQ	25-Jun-2024	153.70	153.00	157.00	152.82	154.50	154.31	155.46	16751	26.04	547	9561	57.08
LANCORHOL	EQ	25-Jun-2024	43.51	44.00	44.50	42.50	42.60	42.67	43.26	49528	21.43	697	31403	63.40
LANDMARK	EQ	25-Jun-2024	737.20	746.95	746.95	720.00	725.00	724.85	726.44	112031	813.83	6518	77444	69.13
LAOPALA	EQ	25-Jun-2024	329.90	331.50	335.00	326.55	328.00	328.35	330.63	118087	390.44	7059	60174	50.96
LASA	EQ	25-Jun-2024	23.16	22.90	24.47	22.90	23.00	23.04	23.32	36731	8.57	338	23499	63.98
LATENTVIEW	BE	25-Jun-2024	514.10	515.00	515.95	495.55	505.00	502.30	505.38	178348	901.34	3504	-	-
LATTEYS	BE	25-Jun-2024	14.63	14.92	14.92	14.92	14.92	14.92	14.92	21874	3.26	33	-	-
LAURUSLABS	EQ	25-Jun-2024	429.35	427.20	432.15	425.50	426.95	427.40	428.30	627402	2687.19	13352	277178	44.18
LAWSIKHO	SM	25-Jun-2024	321.00	324.80	327.00	310.00	312.00	312.95	317.77	57500	182.72	101	44000	76.52
LAXMICOT	EQ	25-Jun-2024	31.99	32.49	32.49	31.01	31.01	31.43	31.88	49204	15.69	316	36824	74.84
LAXMIMACH	EQ	25-Jun-2024	16302.40	16415.00	17461.90	16266.60	17124.20	17102.60	16792.94	13040	2189.80	3314	8964	68.74
LCCINFOTEC	BE	25-Jun-2024	3.61	3.68	3.68	3.68	3.68	3.68	3.68	78290	2.88	47	-	-
LEMERITE	SM	25-Jun-2024	137.95	139.75	139.75	136.20	139.65	139.65	137.23	100800	138.32	58	72000	71.43
LEMONTREE	EQ	25-Jun-2024	147.04	147.50	154.20	147.50	150.90	150.74	152.02	10456795	15896.61	78701	3401893	32.53
LEXUS	EQ	25-Jun-2024	40.15	45.10	48.18	43.61	48.18	48.18	47.74	1708477	815.71	3728	388407	22.73
LFIC	EQ	25-Jun-2024	220.37	220.36	230.95	211.98	230.00	227.50	221.20	26801	59.28	2197	10258	38.27
LGBBROSLTD	EQ	25-Jun-2024	1275.75	1272.20	1280.85	1251.55	1272.00	1269.35	1267.68	27746	351.73	5495	12893	46.47
LGBFORGE	EQ	25-Jun-2024	14.07	14.30	14.30	13.15	13.20	13.20	13.60	1108019	150.74	3076	685183	61.84
LGHL	BE	25-Jun-2024	340.80	340.80	350.00	338.00	348.00	340.80	345.66	1024	3.54	69	-	-
LIBAS	EQ	25-Jun-2024	18.00	18.20	18.20	18.00	18.10	18.01	18.09	54281	9.82	280	34531	63.62
LIBERTSHOE	EQ	25-Jun-2024	402.10	408.45	424.65	386.10	392.90	392.50	407.21	468375	1907.29	12317	177818	37.96
LICHSGFIN	EQ	25-Jun-2024	733.90	734.90	776.35	722.65	770.00	769.85	755.21	6460950	48794.03	165643	2123565	32.87
LICI	EQ	25-Jun-2024	1015.45	1023.00	1023.25	1005.75	1008.00	1007.65	1012.57	1268764	12847.12	40203	548402	43.22
LICMFGOLD	EQ	25-Jun-2024	6552.70	6552.70	6579.00	6550.00	6550.00	6551.90	6570.12	212	13.93	54	189	89.15
LICNETFGSC	EQ	25-Jun-2024	25.68	25.85	25.85	25.17	25.62	25.56	25.57	9020	2.31	161	6999	77.59
LICNETFN50	EQ	25-Jun-2024	256.85	257.26	258.76	256.01	257.65	257.55	257.00	275	0.71	54	208	75.64
LICNETFSEN	EQ	25-Jun-2024	850.00	854.47	856.90	850.06	856.90	856.90	853.22	170	1.45	22	140	82.35
LICNFNHGP	EQ	25-Jun-2024	263.70	268.97	268.97	263.00	263.55	263.55	263.78	170	0.45	41	116	68.24
LICNMID100	EQ	25-Jun-2024	55.25	54.15	56.80	54.15	55.39	55.29	55.89	17218	9.62	258	13141	76.32
LIKHITHA	EQ	25-Jun-2024	480.15	484.80	487.75	465.00	468.00	467.45	473.81	470359	2228.58	21913	176579	37.54
LINC	EQ	25-Jun-2024	592.45	588.00	596.10	584.00	588.40	586.20	590.85	10660	62.98	1174	6899	64.72
LINCOLN	EQ	25-Jun-2024	615.60	620.80	624.60	609.30	610.00	611.85	617.96	33451	206.71	3967	15916	47.58
LINDEINDIA	EQ	25-Jun-2024	8304.25	8387.30	8633.85	8201.00	8242.00	8267.45	8399.70	123107	10340.62	23413	35852	29.12
LIQUID	EQ	25-Jun-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	157264	1572.64	124	143915	91.51
LIQUID1	EQ	25-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.01	999.99	1000.00	1019	10.19	22	606	59.47
LIQUIDADD	EQ	25-Jun-2024	1016.45	1014.01	1016.64	1014.01	1016.62	1016.63	1016.64	353179	3590.56	315	341710	96.75
LIQUIDBEES	EQ	25-Jun-2024	1000.00	1000.00	1000.65	999.99	1000.01	1000.00	1000.00	2552277	25522.74	7115	1928827	75.57
LIQUIDBETF	EQ	25-Jun-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	240	2.40	6	20	8.33
LIQUIDCASE	EQ	25-Jun-2024	102.87	102.90	102.90	102.88	102.90	102.88	102.89	2135233	2197.00	2251	1762865	82.56
LIQUIDETF	EQ	25-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	172937	1729.37	720	110153	63.70
LIQUIDIETF	EQ	25-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	880631	8806.31	272	821069	93.24
LIQUIDSBI	EQ	25-Jun-2024	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	11281	112.81	28	6726	59.62
LLOYDS	SM	25-Jun-2024	109.10	114.30	114.55	111.00	111.00	111.60	113.39	18000	20.41	18	14000	77.78
LLOYDSENGG	EQ	25-Jun-2024	74.27	75.05	75.68	71.69	71.90	71.95	73.46	9131230	6708.23	35950	3932661	43.07
LLOYDSME	EQ	25-Jun-2024	728.60	729.00	747.50	724.00	724.90	726.15	737.96	764356	5640.63	17551	499947	65.41
LODHA	EQ	25-Jun-2024	1548.95	1549.90	1550.30	1465.55	1477.00	1480.30	1489.85	776003	11561.32	52006	370992	47.81
LOKESHMACH	BE	25-Jun-2024	445.45	454.50	454.50	434.70	440.00	439.15	441.78	50546	223.30	765	-	-
LORDSCHLO	BE	25-Jun-2024	133.00	133.00	133.00	132.50	132.50	132.50	132.99	8376	11.14	31	-	-
LOTUSEYE	EQ	25-Jun-2024	61.65	61.65	62.90	60.05	61.00	61.01	61.48	48728	29.96	924	23241	47.70
LOVABLE	EQ	25-Jun-2024	126.06	126.92	138.00	126.51	137.92	136.89	134.60	475643	640.23	6694	213427	44.87
LOWVOL	EQ	25-Jun-2024	190.47	190.47	191.02	189.10	191.02	190.94	190.65	230	0.44	14	209	90.87
LOWVOL1	EQ	25-Jun-2024	19.36	19.36	19.38	19.07	19.26	19.34	19.32	9395	1.81	188	7945	84.57
LOWVOLIETF	EQ	25-Jun-2024	20.43	20.65	20.66	20.10	20.47	20.49	20.46	827456	169.31	1102	716530	86.59
LOYALTEX	EQ	25-Jun-2024	579.40	587.35	611.00	575.00	592.20	591.50	592.97	2990	17.73	551	1476	49.36
LPDC	EQ	25-Jun-2024	9.66	9.79	9.81	9.57	9.61	9.62	9.65	68321	6.59	252	47596	69.67
LRRPL	SM	25-Jun-2024	33.00	33.00	33.00	31.35	31.35	31.40	31.64	48000	15.19	14	48000	100.00
LT	EQ	25-Jun-2024	3531.60	3556.50	3591.95	3528.00	3588.45	3587.80	3563.39	2158039	76899.40	139316	1266735	58.70
LTF	EQ	25-Jun-2024	180.51	180.85	186.32	179.00	185.19	185.51	182.99	14289052	26147.35	94680	6274846	43.91
LTFOODS	EQ	25-Jun-2024	268.64	268.64	272.00	262.10	262.50	263.43	266.95	611566	1632.60	14968	267200	43.69
LTGILTBEES	EQ	25-Jun-2024	25.97	25.98	26.00	25.95	25.97	25.96	25.97	3571509	927.61	818	3384225	94.76
LTIM	EQ	25-Jun-2024	5111.20	5111.25	5135.00	5070.45	5127.25	5123.85	5100.83	179424	9152.12	23436	87993	49.04
LTTS	EQ	25-Jun-2024	4824.30	4827.75	4893.20	4827.75	4843.00	4834.85	4853.02	93194	4522.72	15203	40946	43.94
LUMAXIND	EQ	25-Jun-2024	2849.95	2871.95	2883.70	2796.05	2865.00	2852.95	2837.36	10879	308.68	3993	4389	40.34
LUMAXTECH	EQ	25-Jun-2024	549.05	555.60	563.50	542.95	554.50	554.15	555.74	429065	2384.51	17962	158353	36.91
LUPIN	EQ	25-Jun-2024	1566.75	1567.85	1575.10	1554.65	1558.00	1558.85	1564.05	493274	7715.07	31482	236091	47.86
LUXIND	EQ	25-Jun-2024	1493.50	1490.00	1514.25	1480.05	1488.50	1485.70	1493.67	30356	453.42	4168	15386	50.69
LXCHEM	EQ	25-Jun-2024	261.80	264.00	265.00	256.50	257.38	256.98	260.10	935966	2434.48	18053	462038	49.36
LYKALABS	EQ	25-Jun-2024	106.93	107.03	109.90	106.61	107.41	107.16	108.24	104886	113.53	2161	49773	47.45
LYPSAGEMS	EQ	25-Jun-2024	5.78	5.77	5.88	5.52	5.67	5.65	5.65	23157	1.31	167	12892	55.67
M&M	EQ	25-Jun-2024	2915.80	2921.20	2947.00	2891.05	2909.00	2909.40	2913.46	1910886	55672.99	87557	1131286	59.20
M&MFIN	EQ	25-Jun-2024	305.35	305.95	308.10	300.30	305.10	306.05	304.53	2763268	8415.06	40575	1138659	41.21
MAANALU	EQ	25-Jun-2024	146.41	148.60	148.60	143.60	145.84	145.12	145.73	124362	181.23	4209	45902	36.91
MACPOWER	BE	25-Jun-2024	1400.10	1403.00	1418.40	1360.05	1410.00	1409.35	1395.46	10800	150.71	551	-	-
MADHAV	BE	25-Jun-2024	42.33	43.17	43.17	43.10	43.17	43.17	43.17	1897	0.82	12	-	-
MADHAVBAUG	SM	25-Jun-2024	158.00	155.00	158.00	150.30	156.50	156.40	155.22	12000	18.63	22	10000	83.33
MADHUCON	BE	25-Jun-2024	10.41	10.93	10.93	10.06	10.93	10.93	10.87	171830	18.68	215	-	-
MADHUSUDAN	SM	25-Jun-2024	162.50	162.50	166.95	162.50	165.50	165.50	165.21	98000	161.91	89	80000	81.63
MADRASFERT	EQ	25-Jun-2024	108.44	109.50	111.42	105.60	106.70	106.40	108.78	3116176	3389.71	25087	593868	19.06
MAFANG	EQ	25-Jun-2024	94.39	94.28	94.29	93.54	94.19	93.95	94.01	364770	342.92	8571	250233	68.60
MAGADSUGAR	EQ	25-Jun-2024	767.60	779.10	815.65	767.00	768.65	770.05	792.05	81245	643.50	11036	13534	16.66
MAGNUM	EQ	25-Jun-2024	52.31	52.51	53.86	51.51	51.61	51.77	52.40	118037	61.85	1001	75309	63.80
MAHABANK	EQ	25-Jun-2024	66.01	66.18	66.30	64.70	64.75	64.98	65.42	10527277	6887.45	38166	5017532	47.66
MAHAPEXLTD	EQ	25-Jun-2024	171.26	171.26	174.74	167.50	172.00	169.71	172.32	25605	44.12	980	15482	60.46
MAHASTEEL	EQ	25-Jun-2024	105.05	106.90	106.90	102.60	103.85	103.26	103.84	20359	21.14	594	15145	74.39
MAHEPC	BE	25-Jun-2024	156.97	157.50	163.75	157.50	160.70	160.12	161.33	53149	85.74	461	-	-
MAHESHWARI	EQ	25-Jun-2024	63.87	64.75	69.19	64.15	66.00	66.46	67.12	238317	159.97	1125	142938	59.98
MAHKTECH	EQ	25-Jun-2024	14.09	14.15	14.15	14.00	14.14	14.09	14.08	435645	61.33	1328	340895	78.25
MAHLIFE	EQ	25-Jun-2024	620.25	623.15	628.00	616.10	619.45	618.20	621.26	162424	1009.08	9023	88071	54.22
MAHLOG	EQ	25-Jun-2024	486.55	489.85	501.70	478.60	488.00	490.55	493.13	465080	2293.46	21886	203742	43.81
MAHSCOOTER	EQ	25-Jun-2024	8941.65	8982.40	9088.00	8800.00	8803.00	8889.25	8976.37	22918	2057.20	6341	11022	48.09
MAHSEAMLES	EQ	25-Jun-2024	678.70	692.20	692.90	656.45	664.40	662.55	668.77	458192	3064.26	26567	275508	60.13
MAITHANALL	EQ	25-Jun-2024	1232.15	1238.30	1240.95	1208.60	1220.00	1221.85	1222.24	44926	549.11	6786	27612	61.46
MAITREYA	SM	25-Jun-2024	128.00	129.00	133.00	126.10	127.00	128.80	128.96	12800	16.51	16	12000	93.75
MAKEINDIA	EQ	25-Jun-2024	147.98	148.48	149.00	146.95	147.54	147.54	147.85	71284	105.39	761	45655	64.05
MAKS	SM	25-Jun-2024	69.00	72.45	72.45	70.15	72.45	72.45	72.27	55500	40.11	25	52500	94.59
MAL	SM	25-Jun-2024	41.25	41.30	41.95	41.20	41.95	41.95	41.43	6400	2.65	4	3200	50.00
MALLCOM	EQ	25-Jun-2024	1024.50	1030.65	1041.30	996.05	1002.05	1006.20	1015.94	7938	80.65	1465	4447	56.02
MALUPAPER	BE	25-Jun-2024	37.23	37.25	37.25	37.20	37.20	37.20	37.24	3296	1.23	24	-	-
MANAKALUCO	EQ	25-Jun-2024	28.26	28.26	29.34	27.83	28.80	28.75	28.80	106016	30.54	859	76558	72.21
MANAKCOAT	BE	25-Jun-2024	61.95	60.71	61.71	60.71	60.71	60.71	60.75	201421	122.37	204	-	-
MANAKSIA	EQ	25-Jun-2024	97.91	98.25	99.40	96.91	98.00	97.72	97.93	89896	88.04	2030	54227	60.32
MANAKSTEEL	BE	25-Jun-2024	53.65	53.65	53.66	53.65	53.65	53.65	53.65	30436	16.33	86	-	-
MANALIPETC	EQ	25-Jun-2024	95.51	95.85	96.89	94.14	96.00	96.17	95.33	1062960	1013.29	11008	476248	44.80
MANAPPURAM	EQ	25-Jun-2024	193.66	194.00	194.81	189.90	192.80	193.10	192.27	4201051	8077.53	40285	1776885	42.30
MANDEEP	SM	25-Jun-2024	59.90	59.90	59.90	58.25	58.25	58.50	59.11	52000	30.74	23	46000	88.46
MANGALAM	EQ	25-Jun-2024	106.09	107.00	108.22	106.10	106.50	106.86	107.42	31897	34.26	455	21279	66.71
MANGCHEFER	EQ	25-Jun-2024	130.00	130.99	131.00	125.80	126.35	126.12	127.91	489722	626.41	7763	207561	42.38
MANGLMCEM	EQ	25-Jun-2024	855.90	851.00	866.90	851.00	862.50	860.60	859.14	49755	427.46	3413	32497	65.31
MANINDS	EQ	25-Jun-2024	387.90	390.80	395.95	376.80	383.00	384.30	383.66	253368	972.07	11150	155743	61.47
MANINFRA	EQ	25-Jun-2024	206.48	207.80	208.50	201.40	202.51	202.41	203.56	431710	878.80	10230	234240	54.26
MANKIND	EQ	25-Jun-2024	2165.00	2175.00	2194.95	2115.00	2142.00	2128.20	2138.22	356921	7631.74	32721	211700	59.31
MANOMAY	EQ	25-Jun-2024	185.45	186.96	186.96	180.01	181.10	181.08	181.87	1991	3.62	116	1387	69.66
MANORAMA	BE	25-Jun-2024	679.00	671.00	691.95	649.00	669.00	667.90	665.69	29785	198.27	721	-	-
MANORG	BE	25-Jun-2024	378.85	372.50	380.00	367.90	372.90	369.75	374.49	6624	24.81	154	-	-
MANUGRAPH	EQ	25-Jun-2024	22.86	22.89	23.43	22.01	22.10	22.17	22.65	48077	10.89	296	35059	72.92
MANYAVAR	EQ	25-Jun-2024	1092.70	1094.50	1112.00	1092.85	1110.00	1107.55	1104.55	54630	603.42	7217	29503	54.01
MAPMYINDIA	EQ	25-Jun-2024	2406.50	2407.00	2466.00	2380.55	2413.00	2413.90	2428.52	258090	6267.76	17537	79454	30.79
MARALOVER	EQ	25-Jun-2024	72.89	74.90	74.90	72.61	74.90	74.51	74.01	25515	18.88	946	13260	51.97
MARATHON	EQ	25-Jun-2024	580.65	577.60	581.95	567.20	576.00	579.05	577.77	36283	209.63	1258	24597	67.79
MARCO	SM	25-Jun-2024	51.90	52.95	52.95	50.20	50.25	50.25	51.22	69000	35.34	23	39000	56.52
MARICO	EQ	25-Jun-2024	623.05	623.80	624.90	613.55	614.15	615.05	620.96	1199541	7448.71	40897	656766	54.75
MARINE	EQ	25-Jun-2024	153.66	161.34	161.34	161.34	161.34	161.34	161.34	191103	308.33	720	191102	100.00
MARINETRAN	SM	25-Jun-2024	29.95	29.95	30.15	29.95	30.15	30.05	30.04	20000	6.01	5	12000	60.00
MARKSANS	EQ	25-Jun-2024	164.99	165.89	166.60	162.80	162.80	163.28	164.37	755236	1241.37	13457	393024	52.04
MARSHALL	BE	25-Jun-2024	28.50	28.50	29.00	28.40	29.00	29.00	28.73	42322	12.16	57	-	-
MARUTI	EQ	25-Jun-2024	12183.40	12201.40	12237.80	12072.05	12125.00	12116.60	12139.33	594272	72140.62	73270	410569	69.09
MASFIN	EQ	25-Jun-2024	317.85	319.95	323.00	313.00	316.30	314.15	318.33	172694	549.74	7026	80233	46.46
MASKINVEST	EQ	25-Jun-2024	87.87	92.26	92.26	88.01	88.01	88.01	91.85	1563	1.44	32	1559	99.74
MASPTOP50	EQ	25-Jun-2024	43.46	43.95	43.95	43.26	43.43	43.34	43.38	295949	128.39	2353	208229	70.36
MASTEK	EQ	25-Jun-2024	2709.40	2739.00	2739.00	2681.30	2687.00	2687.75	2698.00	40938	1104.51	7527	21884	53.46
MASTER	SM	25-Jun-2024	333.05	316.40	316.40	316.40	316.40	316.40	316.40	4000	12.66	4	4000	100.00
MATRIMONY	EQ	25-Jun-2024	634.80	636.00	639.75	623.95	630.35	630.00	631.10	15697	99.06	2058	9731	61.99
MAWANASUG	EQ	25-Jun-2024	129.35	130.00	136.10	127.06	128.17	127.85	131.90	1028883	1357.13	12744	307815	29.92
MAXESTATES	EQ	25-Jun-2024	477.55	475.00	478.70	466.30	475.00	473.60	473.17	89661	424.25	2366	58335	65.06
MAXHEALTH	EQ	25-Jun-2024	897.85	897.85	904.85	882.00	890.80	893.45	892.20	914901	8162.76	75207	566312	61.90
MAXIND	EQ	25-Jun-2024	297.00	299.00	300.35	291.25	298.80	296.80	295.15	30898	91.19	1576	20832	67.42
MAXPOSURE	SM	25-Jun-2024	92.50	93.75	94.00	86.25	86.95	87.25	89.03	104000	92.59	49	88000	84.62
MAYURUNIQ	EQ	25-Jun-2024	655.10	660.90	664.00	642.10	647.80	644.45	649.77	92777	602.84	7872	45361	48.89
MAZDA	EQ	25-Jun-2024	1387.90	1370.00	1420.00	1370.00	1384.00	1380.80	1390.49	7776	108.12	1699	3126	40.20
MAZDOCK	EQ	25-Jun-2024	3965.25	4004.00	4109.75	3950.00	3973.95	3974.05	4025.09	4536768	182608.89	218522	652570	14.38
MBAPL	EQ	25-Jun-2024	229.38	230.60	235.75	225.00	227.70	227.39	231.37	32377	74.91	1587	17582	54.30
MBECL	BE	25-Jun-2024	4.81	4.99	4.99	4.72	4.86	4.84	4.86	191324	9.29	208	-	-
MBLINFRA	EQ	25-Jun-2024	58.10	59.40	64.00	58.31	62.40	62.41	62.23	1438457	895.21	11755	729262	50.70
MCL	EQ	25-Jun-2024	37.24	37.24	37.68	36.70	37.44	37.06	37.03	20454	7.57	272	15707	76.79
MCLEODRUSS	EQ	25-Jun-2024	28.39	28.50	28.87	26.75	27.16	27.03	27.64	517375	143.00	2227	299427	57.87
MCON	SM	25-Jun-2024	165.55	173.45	173.80	173.45	173.80	173.80	173.76	16000	27.80	12	15000	93.75
MCX	EQ	25-Jun-2024	3828.40	3849.00	3979.90	3812.05	3937.65	3941.60	3918.22	672592	26353.65	62966	232922	34.63
MDL	SM	25-Jun-2024	105.25	112.45	115.75	110.40	110.55	110.55	114.32	50000	57.16	25	36000	72.00
MEDANTA	EQ	25-Jun-2024	1310.20	1312.05	1318.35	1261.10	1290.00	1280.10	1297.51	311080	4036.31	32699	169274	54.41
MEDIASSIST	EQ	25-Jun-2024	584.75	593.00	601.40	586.10	588.00	588.70	593.93	283884	1686.06	24532	161535	56.90
MEDICAMEQ	EQ	25-Jun-2024	475.30	477.80	480.00	468.05	473.00	471.10	473.23	12036	56.96	1093	8598	71.44
MEDICO	BE	25-Jun-2024	40.86	42.90	42.90	41.05	42.90	42.89	42.77	194151	83.03	573	-	-
MEDPLUS	EQ	25-Jun-2024	686.95	686.95	691.55	683.05	686.00	685.60	686.53	33335	228.86	2359	18966	56.90
MEGASOFT	EQ	25-Jun-2024	68.16	69.00	69.00	66.81	67.00	67.03	67.58	93397	63.12	971	65839	70.49
MEGASTAR	EQ	25-Jun-2024	248.28	249.57	252.13	244.99	247.99	245.53	246.92	10563	26.08	647	6729	63.70
MEGATHERM	SM	25-Jun-2024	387.55	390.00	465.05	390.00	465.05	463.25	450.72	569600	2567.28	1068	292400	51.33
MENONBE	EQ	25-Jun-2024	144.31	148.97	158.00	145.28	150.11	150.50	151.80	1377285	2090.78	23845	461532	33.51
MEP	BE	25-Jun-2024	8.78	8.60	8.60	8.60	8.60	8.60	8.60	153173	13.17	100	-	-
METROBRAND	EQ	25-Jun-2024	1245.30	1247.75	1284.50	1231.15	1247.25	1243.35	1251.61	69298	867.34	10504	22722	32.79
METROPOLIS	EQ	25-Jun-2024	1936.20	1936.20	1971.80	1929.90	1935.75	1935.65	1949.28	77849	1517.49	7747	18961	24.36
MFSL	EQ	25-Jun-2024	988.00	988.20	990.70	969.00	976.15	979.65	978.07	512230	5009.95	35594	282983	55.25
MGEL	EQ	25-Jun-2024	20.57	20.58	21.90	20.35	21.00	21.22	21.35	1786404	381.37	2492	924040	51.73
MGL	EQ	25-Jun-2024	1487.20	1487.20	1510.45	1484.55	1499.90	1495.80	1498.11	252732	3786.21	18786	87281	34.54
MHHL	SM	25-Jun-2024	56.35	58.20	59.00	57.25	58.90	58.70	58.48	18000	10.53	12	15000	83.33
MHLXMIRU	EQ	25-Jun-2024	202.90	205.52	209.00	201.02	205.00	207.42	205.55	16766	34.46	658	11224	66.95
MHRIL	EQ	25-Jun-2024	483.60	483.60	502.95	478.15	484.30	484.40	488.66	378437	1849.28	18389	140265	37.06
MICEL	EQ	25-Jun-2024	67.67	71.05	71.05	71.05	71.05	71.05	71.05	174886	124.26	556	174886	100.00
MICROPRO	SM	25-Jun-2024	43.55	43.55	44.20	43.45	44.20	44.20	43.63	35200	15.36	14	32000	90.91
MID150BEES	EQ	25-Jun-2024	213.35	212.58	216.00	212.58	213.15	213.08	213.43	313346	668.78	5222	201267	64.23
MID150CASE	EQ	25-Jun-2024	10.22	10.41	10.41	10.18	10.23	10.22	10.23	201089	20.57	328	154875	77.02
MIDCAP	EQ	25-Jun-2024	158.44	158.98	159.88	158.24	158.86	159.10	159.21	38321	61.01	505	21214	55.36
MIDCAPETF	EQ	25-Jun-2024	21.02	21.22	21.22	20.91	20.97	20.97	20.97	3232564	677.80	4423	3079980	95.28
MIDCAPIETF	EQ	25-Jun-2024	21.28	21.56	21.57	21.18	21.21	21.26	21.31	481956	102.72	1416	265147	55.01
MIDHANI	EQ	25-Jun-2024	460.25	462.00	489.40	462.00	468.85	471.25	476.93	4864547	23200.71	92902	1491526	30.66
MIDQ50ADD	EQ	25-Jun-2024	250.41	250.54	251.00	249.12	250.03	249.76	250.14	4975	12.44	129	4476	89.97
MIDSELIETF	EQ	25-Jun-2024	17.38	17.70	17.70	17.25	17.35	17.34	17.37	136704	23.74	643	115123	84.21
MIDSMALL	EQ	25-Jun-2024	52.14	52.63	52.72	52.00	52.22	52.06	52.22	357410	186.63	644	347760	97.30
MILTON	SM	25-Jun-2024	40.45	42.45	42.45	42.45	42.45	42.45	42.45	22000	9.34	5	22000	100.00
MINDACORP	EQ	25-Jun-2024	492.70	494.55	500.95	478.30	481.70	481.25	487.57	2148526	10475.66	26742	1509577	70.26
MINDSPACE	RR	25-Jun-2024	335.55	335.31	336.80	330.80	333.70	333.87	331.95	247249	820.75	6041	213159	86.21
MINDTECK	EQ	25-Jun-2024	310.20	310.50	311.40	300.00	302.00	301.65	304.65	83767	255.20	2831	52516	62.69
MIRCELECTR	EQ	25-Jun-2024	21.31	21.16	21.72	20.80	20.80	21.04	21.37	513035	109.65	1130	292220	56.96
MIRZAINT	EQ	25-Jun-2024	45.14	45.49	46.29	44.62	44.70	44.75	45.22	209762	94.85	1718	98611	47.01
MITCON	EQ	25-Jun-2024	141.44	142.97	145.00	136.35	141.00	141.31	142.04	53088	75.41	936	28492	53.67
MITTAL	EQ	25-Jun-2024	2.18	2.19	2.20	2.13	2.16	2.16	2.17	1055382	22.89	1438	815100	77.23
MKPL	BE	25-Jun-2024	12.14	12.10	12.10	12.01	12.05	12.05	12.05	116507	14.04	179	-	-
MMFL	EQ	25-Jun-2024	1215.05	1215.00	1237.75	1205.00	1211.30	1208.70	1215.88	29955	364.22	4359	15813	52.79
MMP	EQ	25-Jun-2024	284.15	283.35	283.65	274.15	276.15	276.70	278.72	17145	47.79	774	10588	61.76
MMTC	EQ	25-Jun-2024	83.69	84.38	84.70	82.20	82.50	82.44	83.45	3239371	2703.16	23034	1135193	35.04
MNC	EQ	25-Jun-2024	30.62	30.98	30.98	30.44	30.57	30.65	30.68	22825	7.00	321	22542	98.76
MODIRUBBER	BE	25-Jun-2024	98.50	98.60	101.90	97.50	98.01	99.28	99.37	3433	3.41	90	-	-
MODISONLTD	BE	25-Jun-2024	119.37	119.40	123.80	118.30	122.65	121.38	121.48	40510	49.21	234	-	-
MODTHREAD	BE	25-Jun-2024	61.58	64.65	64.65	64.65	64.65	64.65	64.65	2419	1.56	13	-	-
MOGSEC	EQ	25-Jun-2024	55.39	55.39	55.89	55.25	55.85	55.70	55.68	2738	1.52	50	2158	78.82
MOHEALTH	EQ	25-Jun-2024	37.08	37.75	38.00	36.80	37.14	37.06	37.11	32388	12.02	320	24429	75.43
MOHITIND	EQ	25-Jun-2024	31.24	30.30	36.75	28.99	34.19	34.50	34.11	1731146	590.50	10319	495096	28.60
MOIL	EQ	25-Jun-2024	542.85	545.00	559.85	530.05	538.10	537.10	544.42	3325101	18102.67	59644	1106938	33.29
MOKSH	BE	25-Jun-2024	13.95	14.00	14.22	14.00	14.22	14.22	14.16	54958	7.78	152	-	-
MOL	EQ	25-Jun-2024	84.63	84.90	86.35	83.89	84.29	84.05	84.87	740458	628.39	6947	381269	51.49
MOLDTECH	EQ	25-Jun-2024	267.04	265.51	272.11	265.10	266.10	266.55	267.83	125024	334.85	5495	75467	60.36
MOLDTKPAC	EQ	25-Jun-2024	778.95	785.00	799.00	783.85	794.65	792.35	793.40	26610	211.12	4694	10433	39.21
MOLOWVOL	EQ	25-Jun-2024	36.85	37.02	37.14	36.82	36.83	36.95	36.98	1409	0.52	51	895	63.52
MOM100	EQ	25-Jun-2024	59.42	59.60	59.80	59.12	59.30	59.22	59.36	213541	126.76	2504	174061	81.51
MOM30IETF	EQ	25-Jun-2024	36.24	36.36	36.45	35.97	36.08	36.09	36.16	1514476	547.70	5029	1086042	71.71
MOM50	EQ	25-Jun-2024	240.66	240.67	243.90	238.70	241.83	242.72	241.62	9560	23.10	206	9280	97.07
MOMENTUM	EQ	25-Jun-2024	36.00	36.54	36.54	35.65	36.00	35.87	35.89	116379	41.77	941	87448	75.14
MOMOMENTUM	EQ	25-Jun-2024	72.12	72.12	73.80	71.50	72.40	71.82	72.33	185558	134.22	997	161440	87.00
MON100	EQ	25-Jun-2024	161.36	163.75	163.75	159.41	160.80	160.27	159.98	394666	631.40	11321	298801	75.71
MONARCH	EQ	25-Jun-2024	535.70	540.00	541.00	526.60	527.05	527.15	533.47	25238	134.64	1402	15380	60.94
MONIFTY500	EQ	25-Jun-2024	22.47	22.49	22.72	22.36	22.48	22.51	22.55	320912	72.36	1023	241173	75.15
MONQ50	EQ	25-Jun-2024	65.47	65.46	65.99	65.32	65.32	65.54	65.59	24928	16.35	314	16241	65.15
MONTECARLO	EQ	25-Jun-2024	598.10	602.60	633.70	592.35	618.50	620.90	618.17	178026	1100.50	10650	65952	37.05
MOQUALITY	EQ	25-Jun-2024	201.66	201.67	202.67	198.96	200.00	200.88	201.23	2112	4.25	81	1835	86.88
MOREALTY	EQ	25-Jun-2024	113.25	113.26	113.90	110.75	111.92	111.66	111.47	317384	353.79	3863	277912	87.56
MOREPENLAB	EQ	25-Jun-2024	55.14	56.00	59.40	56.00	57.08	56.85	57.87	18925608	10951.99	66611	6173266	32.62
MOS	SM	25-Jun-2024	165.65	168.00	169.95	163.50	163.80	165.30	166.21	40800	67.81	43	23200	56.86
MOSMALL250	EQ	25-Jun-2024	17.13	17.37	17.37	17.11	17.14	17.13	17.13	4753881	814.48	1045	4694598	98.75
MOTHERSON	EQ	25-Jun-2024	188.28	188.55	194.58	188.36	192.40	192.89	192.21	35550296	68331.27	172739	13897340	39.09
MOTILALOFS	EQ	25-Jun-2024	647.80	648.00	654.00	629.00	636.00	632.80	636.61	1060536	6751.51	47365	712117	67.15
MOTISONS	EQ	25-Jun-2024	168.50	168.60	170.50	159.11	165.00	164.55	165.32	331532	548.08	4961	207349	62.54
MOTOGENFIN	EQ	25-Jun-2024	35.18	35.75	35.75	34.35	34.60	34.69	34.90	12453	4.35	222	6526	52.41
MOVALUE	EQ	25-Jun-2024	103.69	104.78	104.78	102.91	103.20	103.24	103.33	111369	115.08	2395	84964	76.29
MOXSH	SM	25-Jun-2024	131.00	131.00	131.00	131.00	131.00	131.00	131.00	800	1.05	1	800	100.00
MPHASIS	EQ	25-Jun-2024	2394.20	2395.05	2414.95	2379.50	2409.95	2408.30	2395.33	604516	14480.16	44634	399562	66.10
MPSLTD	EQ	25-Jun-2024	1992.45	2000.00	2018.40	1918.75	1944.95	1928.40	1951.46	15283	298.24	3066	9044	59.18
MPTODAY	SM	25-Jun-2024	38.65	36.75	36.75	36.75	36.75	36.75	36.75	4000	1.47	2	4000	100.00
MRF	EQ	25-Jun-2024	125245.30	126000.00	127770.00	125460.30	126850.00	126954.85	126511.64	6690	8463.63	4217	3156	47.17
MRO-TEK	BE	25-Jun-2024	78.32	78.64	78.64	76.20	78.00	77.40	77.43	17074	13.22	185	-	-
MRPL	EQ	25-Jun-2024	224.36	224.36	224.70	215.35	216.41	215.95	218.78	4164226	9110.33	48973	1531203	36.77
MSPL	EQ	25-Jun-2024	26.04	26.20	26.93	26.20	26.42	26.44	26.58	416890	110.82	1229	286217	68.66
MSTCLTD	EQ	25-Jun-2024	885.05	887.05	898.90	881.00	886.00	884.30	888.45	137684	1223.25	10299	66986	48.65
MSUMI	EQ	25-Jun-2024	76.00	76.50	77.80	75.40	75.50	75.61	76.59	13418926	10277.65	116764	6513095	48.54
MTARTECH	EQ	25-Jun-2024	1886.55	1900.00	1905.95	1858.00	1861.80	1864.90	1881.53	222569	4187.70	15224	105325	47.32
MTEDUCARE	BE	25-Jun-2024	3.21	3.28	3.37	3.15	3.37	3.32	3.31	118100	3.91	75	-	-
MTNL	EQ	25-Jun-2024	42.15	42.48	43.95	41.75	42.65	42.83	42.83	6575565	2816.37	18474	1753162	26.66
MUFIN	EQ	25-Jun-2024	124.19	124.19	129.41	122.00	123.50	124.17	124.78	138698	173.07	2778	85761	61.83
MUFTI	EQ	25-Jun-2024	167.58	169.60	169.60	166.00	166.99	166.40	167.28	80043	133.89	2662	47213	58.98
MUKANDLTD	EQ	25-Jun-2024	168.55	169.00	171.29	166.00	166.00	166.70	168.55	83579	140.87	3109	45968	55.00
MUKKA	EQ	25-Jun-2024	35.87	36.25	36.60	35.51	35.68	35.74	36.08	2198016	793.09	14276	942215	42.87
MUKTAARTS	EQ	25-Jun-2024	69.69	68.50	70.55	67.66	68.75	68.18	69.10	34574	23.89	1520	7268	21.02
MUNJALAU	EQ	25-Jun-2024	93.10	93.90	95.80	90.90	91.00	91.51	93.12	333979	311.01	4814	201365	60.29
MUNJALSHOW	EQ	25-Jun-2024	161.96	162.60	164.00	160.14	160.23	160.66	162.12	64743	104.96	3192	28650	44.25
MURUDCERA	EQ	25-Jun-2024	54.17	54.49	54.50	51.95	52.77	52.40	53.37	128669	68.67	2172	83459	64.86
MUTHOOTCAP	EQ	25-Jun-2024	316.00	325.95	336.75	316.10	322.00	319.85	324.97	135101	439.03	8116	37053	27.43
MUTHOOTFIN	EQ	25-Jun-2024	1731.60	1741.00	1789.00	1730.15	1777.00	1780.80	1766.16	838901	14816.33	75758	321910	38.37
MUTHOOTMF	EQ	25-Jun-2024	242.89	245.80	257.98	241.92	245.10	245.61	250.56	1025119	2568.56	23035	242296	23.64
MVGJL	EQ	25-Jun-2024	230.95	231.99	236.00	225.00	227.00	226.28	228.94	43129	98.74	2759	24426	56.63
MVKAGRO	SM	25-Jun-2024	44.05	43.00	45.00	43.00	44.00	44.50	44.44	49200	21.86	40	40800	82.93
MWL	SM	25-Jun-2024	137.95	137.25	138.85	135.55	135.55	135.75	136.81	8400	11.49	7	7200	85.71
NACLIND	EQ	25-Jun-2024	77.37	77.45	78.50	76.10	76.65	76.78	77.35	226136	174.91	4458	132113	58.42
NAGAFERT	EQ	25-Jun-2024	12.98	13.05	13.24	12.90	13.00	12.94	13.04	1636255	213.36	3137	989323	60.46
NAGREEKCAP	EQ	25-Jun-2024	22.32	22.32	23.43	22.32	23.43	23.43	23.32	14275	3.33	86	11537	80.82
NAGREEKEXP	EQ	25-Jun-2024	32.39	32.40	33.00	32.10	32.53	32.54	32.61	36911	12.04	518	22295	60.40
NAHARCAP	EQ	25-Jun-2024	317.90	320.00	323.45	314.10	314.10	316.20	319.25	33942	108.36	2048	23613	69.57
NAHARINDUS	EQ	25-Jun-2024	131.18	131.90	134.08	128.10	129.00	129.14	130.11	74533	96.98	2083	45370	60.87
NAHARPOLY	EQ	25-Jun-2024	251.73	251.75	259.00	246.35	247.60	250.01	254.89	50980	129.94	4168	24488	48.03
NAHARSPING	EQ	25-Jun-2024	283.75	281.35	289.75	280.45	281.25	282.70	285.29	58839	167.86	4559	33620	57.14
NAM-INDIA	EQ	25-Jun-2024	651.35	650.00	678.30	650.00	670.25	672.40	668.46	810580	5418.38	27068	401025	49.47
NAMAN	SM	25-Jun-2024	104.65	109.00	111.90	105.10	109.85	108.30	108.50	100800	109.37	62	60800	60.32
NARMADA	BE	25-Jun-2024	20.92	21.33	21.33	21.29	21.29	21.29	21.32	26826	5.72	42	-	-
NATCOPHARM	EQ	25-Jun-2024	1196.15	1204.60	1216.65	1174.90	1189.50	1192.95	1192.91	626939	7478.85	29768	335220	53.47
NATHBIOGEN	EQ	25-Jun-2024	207.48	207.60	222.60	207.60	219.45	218.23	218.01	471730	1028.42	13416	215850	45.76
NATIONALUM	EQ	25-Jun-2024	189.98	190.84	192.25	186.00	188.39	188.47	188.59	10947092	20645.12	71127	4562743	41.68
NAUKRI	EQ	25-Jun-2024	6594.10	6594.65	6707.65	6480.05	6629.00	6648.60	6634.21	427437	28357.06	56666	219057	51.25
NAVA	EQ	25-Jun-2024	751.55	753.55	777.00	731.00	733.80	733.55	752.33	374656	2818.64	7658	266344	71.09
NAVINFLUOR	EQ	25-Jun-2024	3657.75	3656.10	3690.00	3529.00	3546.70	3536.85	3596.48	237521	8542.39	28065	76235	32.10
NAVINIFTY	EQ	25-Jun-2024	235.90	237.99	239.38	237.00	239.05	238.52	238.64	659	1.57	53	547	83.00
NAVKARCORP	EQ	25-Jun-2024	116.41	117.60	117.60	112.44	113.25	112.96	114.57	1031853	1182.22	10694	494286	47.90
NAVNETEDUL	EQ	25-Jun-2024	153.47	153.98	155.54	151.72	153.90	153.31	153.31	239816	367.66	4506	130733	54.51
NAZARA	EQ	25-Jun-2024	847.35	852.95	872.00	846.00	852.00	851.50	859.79	305326	2625.16	11851	143791	47.09
NBCC	EQ	25-Jun-2024	163.00	163.85	165.40	158.76	159.60	159.78	161.94	14983730	24265.28	85585	6361768	42.46
NBIFIN	EQ	25-Jun-2024	1846.75	1925.00	2012.95	1920.55	1940.00	1943.45	1969.09	4428	87.19	564	2969	67.05
NCC	EQ	25-Jun-2024	322.05	323.50	337.60	321.15	324.50	323.90	330.83	11877704	39295.26	111798	3184660	26.81
NCLIND	EQ	25-Jun-2024	238.65	238.00	239.73	233.49	236.00	235.85	235.79	203134	478.96	5416	114092	56.17
NDGL	EQ	25-Jun-2024	3134.00	3400.00	3760.00	3180.00	3180.00	3229.30	3529.23	20843	735.60	3816	4451	21.35
NDL	EQ	25-Jun-2024	49.56	49.80	50.28	47.02	47.95	47.89	48.56	4432458	2152.62	21680	1530612	34.53
NDLVENTURE	EQ	25-Jun-2024	96.54	97.51	99.19	96.80	96.80	96.94	97.95	6083	5.96	209	4740	77.92
NDRAUTO	EQ	25-Jun-2024	785.20	795.00	802.40	780.00	802.00	795.85	788.79	6115	48.23	1128	3591	58.72
NDTV	EQ	25-Jun-2024	222.57	224.00	225.71	220.40	221.10	220.95	222.65	133569	297.39	4010	69043	51.69
NECCLTD	EQ	25-Jun-2024	25.91	26.00	26.16	25.34	25.70	25.48	25.75	145271	37.41	1026	93071	64.07
NECLIFE	EQ	25-Jun-2024	32.60	32.95	33.14	32.25	32.27	32.36	32.63	506926	165.43	4010	243255	47.99
NELCAST	EQ	25-Jun-2024	150.17	150.15	163.70	150.15	156.70	156.21	159.44	1051087	1675.90	23986	333677	31.75
NELCO	EQ	25-Jun-2024	798.00	799.00	803.20	781.00	782.60	784.80	790.68	54618	431.85	4913	30360	55.59
NEOGEN	EQ	25-Jun-2024	1676.35	1700.00	1700.00	1642.05	1674.00	1678.80	1672.44	34503	577.04	5935	14833	42.99
NESCO	EQ	25-Jun-2024	939.95	942.00	949.25	918.65	934.85	931.65	931.09	124988	1163.75	10332	53007	42.41
NESTLEIND	EQ	25-Jun-2024	2530.05	2535.00	2538.30	2505.00	2515.50	2515.45	2517.39	312730	7872.64	36023	199504	63.79
NETF	EQ	25-Jun-2024	250.43	250.43	252.99	248.07	251.00	252.21	251.12	3212	8.07	188	2241	69.77
NETWEB	EQ	25-Jun-2024	2589.50	2589.50	2641.00	2550.00	2570.00	2558.80	2595.91	119042	3090.22	16747	58640	49.26
NETWORK18	EQ	25-Jun-2024	82.70	82.72	83.35	80.60	81.25	80.86	81.74	787700	643.83	4594	489937	62.20
NEULANDLAB	EQ	25-Jun-2024	6704.85	6799.00	7487.00	6755.15	7398.00	7342.05	7161.74	103119	7385.11	20353	39878	38.67
NEWGEN	EQ	25-Jun-2024	1000.30	1010.00	1029.00	982.80	1011.00	1012.65	1011.75	244677	2475.53	20525	147225	60.17
NEWJAISA	SM	25-Jun-2024	93.10	95.00	99.00	90.00	92.00	92.40	93.88	153000	143.64	82	87000	56.86
NEXT50	EQ	25-Jun-2024	727.31	730.95	730.95	722.50	724.09	724.85	725.28	9461	68.62	226	7831	82.77
NEXT50IETF	EQ	25-Jun-2024	74.29	74.97	74.97	73.90	74.10	74.11	74.20	379490	281.59	2634	187756	49.48
NEXTMEDIA	EQ	25-Jun-2024	7.01	6.45	7.18	6.45	7.00	7.06	6.98	6018	0.42	57	3602	59.85
NFL	EQ	25-Jun-2024	130.58	132.00	134.20	126.03	127.60	127.11	130.48	19279123	25154.45	77164	5204352	26.99
NGIL	EQ	25-Jun-2024	43.74	44.20	48.10	43.13	45.40	45.63	45.60	188206	85.82	1999	80173	42.60
NGLFINE	EQ	25-Jun-2024	2430.80	2438.35	2525.70	2374.95	2375.90	2385.35	2436.73	3475	84.68	1073	1484	42.71
NH	EQ	25-Jun-2024	1187.30	1198.00	1202.95	1185.00	1189.00	1189.15	1192.26	197028	2349.09	22259	118742	60.27
NHPC	EQ	25-Jun-2024	99.81	100.04	100.60	99.51	99.78	99.88	99.94	23795528	23780.93	106146	10305594	43.31
NIACL	EQ	25-Jun-2024	245.47	245.50	247.39	237.81	239.15	238.71	241.52	1368835	3306.05	19957	544171	39.75
NIBL	EQ	25-Jun-2024	36.36	38.07	38.07	36.50	36.55	36.96	37.32	46917	17.51	610	30424	64.85
NIDAN	SM	25-Jun-2024	34.20	34.55	36.85	33.30	36.20	35.85	35.32	145000	51.21	106	68000	46.90
NIF100BEES	EQ	25-Jun-2024	257.34	258.86	260.00	256.06	259.27	258.59	258.51	23099	59.71	430	18874	81.71
NIF100IETF	EQ	25-Jun-2024	26.98	26.98	27.39	26.15	27.20	27.28	27.21	97850	26.63	729	61845	63.20
NIF10GETF	EQ	25-Jun-2024	23.36	23.36	23.49	23.12	23.38	23.37	23.27	3113	0.72	24	2421	77.77
NIF5GETF	EQ	25-Jun-2024	56.27	56.15	56.65	56.15	56.65	56.65	56.15	926	0.52	9	924	99.78
NIFITETF	EQ	25-Jun-2024	354.37	354.37	357.25	354.32	355.75	356.74	356.45	1991	7.10	66	1961	98.49
NIFMID150	EQ	25-Jun-2024	208.63	207.27	209.89	207.00	208.43	208.45	208.34	2032	4.23	64	1311	64.52
NIFTY1	EQ	25-Jun-2024	255.60	255.60	259.00	255.15	256.74	257.40	256.50	115370	295.93	1084	107798	93.44
NIFTY50ADD	EQ	25-Jun-2024	241.96	241.97	243.99	241.95	243.46	243.59	242.99	6766	16.44	262	5142	76.00
NIFTYBEES	EQ	25-Jun-2024	261.66	262.35	263.90	255.00	263.35	263.59	262.85	3082603	8102.63	30436	2011198	65.24
NIFTYBETF	EQ	25-Jun-2024	236.59	236.59	238.48	236.09	238.00	238.14	237.33	1303	3.09	69	982	75.36
NIFTYETF	EQ	25-Jun-2024	250.41	250.89	252.46	250.00	252.32	252.39	252.29	407965	1029.24	662	390301	95.67
NIFTYIETF	EQ	25-Jun-2024	260.25	261.10	262.38	260.07	261.80	261.94	261.31	281970	736.81	5215	200692	71.17
NIFTYQLITY	EQ	25-Jun-2024	20.99	21.07	21.09	20.90	21.00	20.97	20.99	19864	4.17	334	15947	80.28
NIITLTD	EQ	25-Jun-2024	105.68	106.34	106.52	103.00	104.28	103.57	104.36	424518	443.02	5491	208654	49.15
NIITMTS	EQ	25-Jun-2024	465.00	471.95	472.40	455.30	459.00	460.10	465.48	44671	207.94	4282	25103	56.20
NILAINFRA	EQ	25-Jun-2024	12.56	12.70	13.18	12.25	12.38	12.39	12.88	2557662	329.38	4327	1598895	62.51
NILASPACES	BE	25-Jun-2024	9.53	9.95	10.00	9.53	10.00	10.00	9.98	2409711	240.46	2808	-	-
NILKAMAL	EQ	25-Jun-2024	1998.95	1998.95	2105.00	1984.55	2019.90	2011.65	2038.17	36066	735.09	5646	14859	41.20
NINSYS	EQ	25-Jun-2024	501.15	496.00	505.40	475.25	481.40	481.45	486.30	10695	52.01	1717	7278	68.05
NIPPOBATRY	EQ	25-Jun-2024	575.60	575.55	634.80	572.50	592.00	587.85	607.67	111358	676.69	9768	31050	27.88
NIRAJ	EQ	25-Jun-2024	52.42	53.16	55.00	52.17	52.78	53.09	53.52	236852	126.75	2429	126367	53.35
NIRMAN	SM	25-Jun-2024	213.70	211.65	212.00	207.00	211.50	211.45	209.67	22800	47.80	38	15600	68.42
NITCO	EQ	25-Jun-2024	82.48	84.65	84.65	77.70	80.70	79.72	79.83	362801	289.64	2280	260249	71.73
NITINSPIN	EQ	25-Jun-2024	349.75	349.80	350.65	344.95	347.00	348.10	347.72	85174	296.17	3743	46841	54.99
NITIRAJ	BE	25-Jun-2024	237.90	242.65	242.65	237.90	237.90	237.90	242.49	10438	25.31	62	-	-
NKIND	EQ	25-Jun-2024	49.10	51.48	51.50	48.58	49.00	49.05	49.40	12557	6.20	46	951	7.57
NLCINDIA	EQ	25-Jun-2024	233.77	233.77	235.95	231.61	234.05	233.84	232.84	6431750	14975.88	29391	4935778	76.74
NMDC	EQ	25-Jun-2024	264.00	266.55	267.30	255.60	258.00	258.05	260.07	9792700	25467.50	66623	4342980	44.35
NOCIL	EQ	25-Jun-2024	285.75	286.30	292.85	282.30	284.00	283.95	287.63	1656266	4763.91	27749	497473	30.04
NOIDATOLL	BE	25-Jun-2024	12.07	12.07	12.39	11.61	12.05	11.97	12.05	82246	9.91	234	-	-
NORBTEAEXP	EQ	25-Jun-2024	12.88	13.25	13.50	12.80	13.38	13.23	13.13	23532	3.09	182	17914	76.13
NOVAAGRI	EQ	25-Jun-2024	63.14	63.75	69.50	63.75	66.25	66.21	67.88	6875413	4667.07	38726	1914125	27.84
NPBET	EQ	25-Jun-2024	262.85	263.46	269.37	263.15	269.11	268.80	267.14	1509	4.03	58	987	65.41
NPST	SM	25-Jun-2024	1585.00	1630.00	1660.00	1530.00	1615.95	1600.10	1583.89	41500	657.31	296	28300	68.19
NRAIL	EQ	25-Jun-2024	515.40	515.00	519.20	502.00	508.60	508.65	511.22	40590	207.51	3682	14414	35.51
NRBBEARING	EQ	25-Jun-2024	338.40	339.00	359.70	337.40	353.95	349.30	352.39	1403751	4946.71	44993	485902	34.61
NRL	EQ	25-Jun-2024	87.00	88.10	89.48	87.00	88.90	88.72	88.35	126399	111.68	2223	81388	64.39
NSIL	EQ	25-Jun-2024	4164.60	4349.00	4523.40	4216.75	4331.95	4339.10	4386.02	153647	6738.99	30433	44607	29.03
NSLNISP	EQ	25-Jun-2024	57.87	58.00	58.85	57.50	57.66	57.63	58.10	5511141	3202.02	22337	2455017	44.55
NTL	BE	25-Jun-2024	2.83	2.85	2.97	2.85	2.97	2.97	2.92	22835	0.67	39	-	-
NTPC	EQ	25-Jun-2024	362.75	364.25	364.70	357.75	361.50	360.85	360.11	14983828	53958.28	125332	9917864	66.19
NUCLEUS	EQ	25-Jun-2024	1437.15	1523.40	1523.40	1431.55	1441.00	1443.90	1463.44	122563	1793.64	14611	48290	39.40
NURECA	EQ	25-Jun-2024	276.45	279.15	282.05	277.55	280.40	279.20	280.44	25484	71.47	837	18953	74.37
NUVAMA	EQ	25-Jun-2024	4977.55	5000.00	5150.00	4951.55	4985.05	4998.40	5007.30	49369	2472.05	8858	24518	49.66
NUVOCO	EQ	25-Jun-2024	352.25	353.70	355.35	347.85	350.00	350.05	351.48	125609	441.48	8113	63351	50.44
NV20	EQ	25-Jun-2024	145.90	147.00	147.00	145.50	146.24	146.12	146.05	6633	9.69	177	4428	66.76
NV20BEES	EQ	25-Jun-2024	146.32	147.18	147.90	146.33	147.89	147.61	147.09	29664	43.63	260	23021	77.61
NV20IETF	EQ	25-Jun-2024	14.27	14.45	14.45	13.85	14.35	14.35	14.32	542135	77.64	1904	419377	77.36
NXST	RR	25-Jun-2024	138.80	138.50	140.45	138.50	140.00	140.02	139.99	687736	962.77	3340	665455	96.76
NYKAA	EQ	25-Jun-2024	176.48	178.00	179.04	174.63	175.56	175.55	176.67	3862464	6823.82	37768	2029144	52.53
OAL	EQ	25-Jun-2024	385.20	385.20	389.20	383.00	383.50	384.75	385.69	16026	61.81	1349	8468	52.84
OBCL	EQ	25-Jun-2024	56.76	57.10	57.49	56.05	56.10	56.82	56.77	77180	43.82	471	66394	86.02
OBEROIRLTY	EQ	25-Jun-2024	1906.90	1930.50	1934.00	1809.30	1829.10	1829.30	1838.28	1541211	28331.81	103108	824418	53.49
OCCL	EQ	25-Jun-2024	778.90	785.60	785.60	753.90	754.00	757.50	767.36	40775	312.89	3431	25098	61.55
OFSS	EQ	25-Jun-2024	9782.05	9782.10	9819.45	9692.85	9722.00	9727.05	9750.69	122156	11911.06	17285	55932	45.79
OIL	EQ	25-Jun-2024	699.05	702.30	711.25	691.60	697.35	699.25	700.97	3039490	21305.86	123998	1558631	51.28
OILCOUNTUB	BE	25-Jun-2024	38.52	38.50	39.90	38.00	38.80	38.76	39.02	15809	6.17	131	-	-
OLECTRA	EQ	25-Jun-2024	1737.95	1743.95	1892.00	1743.00	1815.00	1808.20	1836.61	6173594	113385.14	250241	1214895	19.68
OMAXAUTO	BE	25-Jun-2024	161.16	161.16	161.16	158.01	158.01	158.01	158.94	14579	23.17	71	-	-
OMAXE	EQ	25-Jun-2024	119.00	120.80	121.40	113.05	114.25	115.06	115.64	903810	1045.13	6256	548300	60.67
OMFURN	SM	25-Jun-2024	69.55	68.20	70.00	65.30	67.50	67.50	67.52	19200	12.96	8	16800	87.50
OMINFRAL	EQ	25-Jun-2024	174.47	173.89	176.08	165.74	165.74	166.24	169.63	1502461	2548.55	10943	793632	52.82
OMKARCHEM	BZ	25-Jun-2024	6.84	7.00	7.05	6.51	7.05	6.65	6.71	15496	1.04	34	-	-
ONDOOR	SM	25-Jun-2024	416.95	418.95	435.70	416.95	434.80	433.45	430.04	52800	227.06	71	16800	31.82
ONELIFECAP	BE	25-Jun-2024	17.00	17.34	17.34	17.34	17.34	17.34	17.34	8848	1.53	21	-	-
ONEPOINT	EQ	25-Jun-2024	61.70	62.00	62.79	60.27	61.50	61.81	61.45	1418152	871.48	4734	716948	50.56
ONGC	EQ	25-Jun-2024	269.90	270.10	270.80	265.00	267.10	267.00	267.16	14425434	38539.16	119470	9118985	63.21
ONMOBILE	EQ	25-Jun-2024	76.18	76.18	76.89	73.90	74.00	74.11	75.02	511830	383.99	4736	257395	50.29
ONWARDTEC	EQ	25-Jun-2024	398.65	400.70	404.70	395.00	398.90	398.65	399.53	39233	156.75	2963	23933	61.00
OPTIEMUS	EQ	25-Jun-2024	325.35	323.00	337.90	322.40	327.00	327.15	329.63	561544	1851.01	21884	259883	46.28
ORBTEXP	EQ	25-Jun-2024	180.30	181.20	184.10	179.81	180.00	181.83	182.41	10917	19.91	762	4988	45.69
ORCHPHARMA	EQ	25-Jun-2024	1147.45	1165.00	1221.90	1150.00	1185.00	1194.45	1185.47	147956	1753.97	7898	100740	68.09
ORIANA	SM	25-Jun-2024	2578.90	2707.80	2707.80	2553.15	2670.00	2681.80	2679.43	163500	4380.87	805	93600	57.25
ORICONENT	EQ	25-Jun-2024	40.49	40.50	40.78	38.76	39.38	39.14	39.77	566504	225.29	5486	329486	58.16
ORIENTALTL	EQ	25-Jun-2024	10.98	10.98	11.19	10.17	10.29	10.30	10.56	219483	23.18	739	112642	51.32
ORIENTBELL	EQ	25-Jun-2024	406.35	404.45	417.30	393.45	403.00	402.35	403.09	79664	321.12	6464	40026	50.24
ORIENTCEM	EQ	25-Jun-2024	232.09	232.10	237.40	230.59	235.55	236.33	234.27	440798	1032.65	11078	229253	52.01
ORIENTCER	EQ	25-Jun-2024	51.69	51.60	52.19	50.20	50.23	50.49	51.04	57581	29.39	1413	38375	66.65
ORIENTELEC	EQ	25-Jun-2024	256.96	256.95	263.20	253.00	260.50	260.38	259.75	855947	2223.31	20412	433543	50.65
ORIENTHOT	EQ	25-Jun-2024	139.52	139.80	142.90	139.00	139.30	139.35	140.85	176491	248.60	4088	67067	38.00
ORIENTLTD	EQ	25-Jun-2024	110.28	113.80	115.79	111.00	111.00	111.12	113.22	38509	43.60	899	21441	55.68
ORIENTPPR	EQ	25-Jun-2024	55.67	55.71	56.10	54.20	54.45	54.58	55.06	4701790	2588.93	20967	1620488	34.47
ORISSAMINE	EQ	25-Jun-2024	7574.55	7600.00	7658.95	7395.00	7410.00	7416.35	7511.66	16864	1266.77	4381	7244	42.96
ORTINLAB	EQ	25-Jun-2024	21.23	21.48	22.11	21.00	21.00	21.12	21.72	53588	11.64	338	43646	81.45
OSIAHYPER	BE	25-Jun-2024	23.74	24.43	24.43	23.00	23.05	23.13	23.68	1232465	291.82	2226	-	-
OSWALAGRO	EQ	25-Jun-2024	46.52	47.49	47.70	46.27	46.70	46.55	46.83	48834	22.87	695	27103	55.50
OSWALGREEN	EQ	25-Jun-2024	39.49	40.30	40.70	37.05	38.45	37.90	39.51	1933397	763.88	13082	776267	40.15
OSWALSEEDS	BE	25-Jun-2024	28.11	28.42	28.98	27.65	28.60	28.36	28.20	194164	54.76	343	-	-
OWAIS	SM	25-Jun-2024	1428.65	1500.05	1500.05	1480.00	1500.05	1500.05	1499.04	337600	5060.75	122	185600	54.98
PAGEIND	EQ	25-Jun-2024	40307.45	40290.00	40700.00	40018.35	40410.00	40455.85	40448.63	11831	4785.48	6145	4485	37.91
PAISALO	EQ	25-Jun-2024	75.83	77.00	77.50	73.86	74.20	74.13	75.42	4660800	3515.19	11514	4047524	86.84
PAKKA	EQ	25-Jun-2024	264.89	267.00	272.00	256.00	258.65	258.20	265.10	201531	534.25	8417	111364	55.26
PALASHSECU	EQ	25-Jun-2024	141.69	142.99	145.02	135.00	135.00	137.41	141.27	10178	14.38	420	6439	63.26
PALREDTEC	BE	25-Jun-2024	112.97	110.71	111.03	110.71	111.03	111.03	110.85	21985	24.37	89	-	-
PANACEABIO	EQ	25-Jun-2024	133.30	133.35	141.70	133.35	137.15	137.56	138.84	480951	667.74	12007	227607	47.32
PANACHE	BE	25-Jun-2024	121.14	119.25	124.20	119.25	120.40	120.90	122.03	8146	9.94	95	-	-
PANAMAPET	EQ	25-Jun-2024	412.70	413.00	416.10	405.00	409.00	411.35	410.11	112110	459.78	6550	60606	54.06
PANSARI	EQ	25-Jun-2024	101.25	100.41	100.99	98.11	98.30	98.44	99.04	1159	1.15	67	623	53.75
PAR	EQ	25-Jun-2024	226.87	227.00	231.00	226.02	226.05	226.07	227.28	15773	35.85	681	9100	57.69
PARACABLES	BE	25-Jun-2024	73.05	73.05	73.95	71.82	72.40	72.19	72.45	227656	164.95	1726	-	-
PARADEEP	EQ	25-Jun-2024	83.33	83.49	84.76	82.25	82.45	82.75	83.26	6905772	5749.90	33381	1704533	24.68
PARAGMILK	EQ	25-Jun-2024	182.14	183.00	186.55	176.35	176.50	177.02	181.44	1145461	2078.33	18643	537001	46.88
PARAGON	SM	25-Jun-2024	121.60	126.50	126.50	121.00	121.50	121.55	122.47	32400	39.68	26	27600	85.19
PARAS	EQ	25-Jun-2024	1402.35	1409.70	1453.95	1381.20	1416.80	1420.05	1421.76	1442393	20507.34	45709	350706	24.31
PARASPETRO	BE	25-Jun-2024	4.04	3.95	3.95	3.95	3.95	3.95	3.95	158390	6.26	320	-	-
PARIN	SM	25-Jun-2024	210.00	210.00	210.00	201.00	210.00	210.00	207.00	3000	6.21	3	3000	100.00
PARKHOTELS	EQ	25-Jun-2024	190.29	191.93	191.93	187.03	188.80	189.52	189.06	198289	374.89	6374	108429	54.68
PARSVNATH	EQ	25-Jun-2024	13.02	13.30	13.32	12.25	12.85	12.78	12.76	690855	88.17	1393	460468	66.65
PARTYCRUS	SM	25-Jun-2024	126.00	127.00	127.00	124.00	126.45	126.45	125.14	11000	13.77	11	7000	63.64
PASHUPATI	SM	25-Jun-2024	449.40	471.80	471.85	470.00	471.85	471.85	471.78	26400	124.55	25	22400	84.85
PASUPTAC	EQ	25-Jun-2024	37.70	37.89	39.39	37.61	38.00	37.72	38.19	98344	37.56	1084	45672	46.44
PATANJALI	EQ	25-Jun-2024	1459.90	1457.25	1557.00	1432.35	1528.85	1528.55	1523.80	1657466	25256.41	60114	708741	42.76
PATELENG	EQ	25-Jun-2024	68.31	68.85	71.40	68.57	68.75	68.77	70.02	10458592	7322.78	37492	4390481	41.98
PATINTLOG	EQ	25-Jun-2024	22.23	22.40	22.92	22.40	22.75	22.74	22.74	315178	71.67	1372	182484	57.90
PATTECH	ST	25-Jun-2024	107.00	108.00	108.00	108.00	108.00	108.00	108.00	1500	1.62	1	1500	100.00
PAVNAIND	EQ	25-Jun-2024	527.50	537.95	539.25	521.25	530.00	529.45	530.55	5826	30.91	734	3766	64.64
PAYTM	EQ	25-Jun-2024	410.70	415.00	424.40	409.25	410.00	412.80	416.63	3221883	13423.25	78761	1689737	52.45
PCBL	EQ	25-Jun-2024	274.26	276.00	278.70	270.00	270.50	270.56	272.90	2372936	6475.77	36141	1321332	55.68
PCJEWELLER	EQ	25-Jun-2024	53.75	54.00	54.19	51.62	52.64	52.69	52.74	1961510	1034.42	6483	1190345	60.69
PDMJEPAPER	EQ	25-Jun-2024	112.05	113.17	117.30	113.17	117.00	116.02	115.29	1268040	1461.91	13018	482295	38.03
PDSL	EQ	25-Jun-2024	538.45	545.70	550.90	531.05	537.00	538.90	537.60	128025	688.26	12811	72434	56.58
PEARLPOLY	BE	25-Jun-2024	32.85	33.10	33.44	32.57	33.00	33.10	33.04	13362	4.41	79	-	-
PEL	EQ	25-Jun-2024	869.40	876.00	886.00	864.65	883.00	880.40	874.96	1465363	12821.39	30906	564859	38.55
PENIND	EQ	25-Jun-2024	172.06	172.06	175.25	169.16	170.20	170.15	171.57	455458	781.44	10513	188256	41.33
PENINLAND	EQ	25-Jun-2024	75.83	76.39	76.40	71.61	72.08	72.25	73.93	2024405	1496.64	16137	905708	44.74
PENTAGON	SM	25-Jun-2024	113.20	113.00	116.00	110.00	113.90	113.90	112.98	18000	20.34	18	14000	77.78
PERFECT	SM	25-Jun-2024	34.75	35.95	36.45	34.75	35.95	35.85	35.56	135000	48.00	33	90000	66.67
PERSISTENT	EQ	25-Jun-2024	3968.10	3999.90	4008.90	3951.70	3968.65	3974.20	3973.15	152461	6057.50	23717	61808	40.54
PETRONET	EQ	25-Jun-2024	324.30	325.00	334.05	317.35	317.50	318.20	325.88	9780316	31872.17	79890	4630133	47.34
PFC	EQ	25-Jun-2024	487.75	488.00	490.55	480.00	482.60	483.70	483.84	13567964	65646.88	147938	5185152	38.22
PFIZER	EQ	25-Jun-2024	4607.50	4648.00	4674.00	4585.10	4610.00	4605.35	4622.96	17769	821.45	5324	10696	60.19
PFOCUS	EQ	25-Jun-2024	110.82	110.95	121.81	110.91	119.00	117.64	117.36	1156057	1356.70	17291	455124	39.37
PFS	EQ	25-Jun-2024	47.06	47.28	48.05	45.25	45.74	45.52	46.48	2188169	1017.16	12909	1019472	46.59
PGEL	EQ	25-Jun-2024	3286.60	3312.60	3380.00	3245.15	3272.95	3272.80	3299.31	152991	5047.65	18333	79801	52.16
PGHH	EQ	25-Jun-2024	16085.75	16162.00	16298.00	16050.00	16148.95	16212.00	16162.86	5168	835.30	3439	2248	43.50
PGHL	EQ	25-Jun-2024	5016.80	5030.00	5072.60	4985.00	5025.00	5024.35	5012.43	27620	1384.43	5179	20751	75.13
PGIL	EQ	25-Jun-2024	654.45	656.40	785.30	656.35	763.00	756.45	740.84	1720573	12746.71	57549	334530	19.44
PGINVIT	IV	25-Jun-2024	96.01	96.19	96.55	96.00	96.12	96.04	96.21	501921	482.91	5011	425744	84.82
PHANTOMFX	SM	25-Jun-2024	399.45	399.75	401.00	389.00	390.00	390.25	395.46	45300	179.14	137	36600	80.79
PHARMABEES	EQ	25-Jun-2024	19.86	20.15	20.15	19.80	19.86	19.85	19.85	1839380	365.20	8376	1443947	78.50
PHOENIXLTD	EQ	25-Jun-2024	3599.65	3624.90	3747.90	3598.00	3706.35	3704.90	3675.25	206767	7599.20	30769	110336	53.36
PIDILITIND	EQ	25-Jun-2024	3107.10	3108.10	3145.95	3108.10	3138.00	3138.60	3134.99	221816	6953.92	28160	130849	58.99
PIGL	BE	25-Jun-2024	78.88	77.30	77.30	77.30	77.30	77.30	77.30	13258	10.25	63	-	-
PIIND	EQ	25-Jun-2024	3803.10	3810.00	3824.80	3725.35	3798.00	3784.40	3772.56	324872	12256.00	25348	185181	57.00
PILANIINVS	EQ	25-Jun-2024	4802.30	4848.00	4966.60	4634.70	4768.00	4743.85	4762.47	78849	3755.16	16035	22339	28.33
PILITA	EQ	25-Jun-2024	11.98	12.00	12.65	11.95	12.50	12.35	12.26	283172	34.71	1010	160189	56.57
PIONEEREMB	EQ	25-Jun-2024	50.02	49.12	51.00	48.37	49.00	49.17	49.89	32651	16.29	398	20499	62.78
PITTIENG	EQ	25-Jun-2024	1013.80	1008.20	1029.25	995.60	1005.00	1010.75	1012.82	58640	593.92	4808	24897	42.46
PIXTRANS	EQ	25-Jun-2024	1353.45	1373.75	1525.00	1347.00	1452.00	1489.95	1465.57	379638	5563.84	33798	77729	20.47
PKTEA	EQ	25-Jun-2024	496.05	506.00	525.00	480.00	480.00	488.10	506.82	23263	117.90	1501	12360	53.13
PLADAINFO	SM	25-Jun-2024	33.20	32.90	32.90	32.90	32.90	32.90	32.90	3000	0.99	1	3000	100.00
PLASTIBLEN	EQ	25-Jun-2024	274.95	273.95	279.70	273.95	274.50	275.05	276.03	17921	49.47	1411	10882	60.72
PLATIND	EQ	25-Jun-2024	211.52	213.65	219.29	200.98	201.80	202.79	210.77	2277224	4799.73	59945	485917	21.34
PLAZACABLE	EQ	25-Jun-2024	89.21	89.21	91.77	88.55	88.80	88.96	90.12	106010	95.54	2882	48206	45.47
PNB	EQ	25-Jun-2024	125.07	125.10	125.93	123.75	123.99	124.13	124.40	19684789	24487.66	88726	7880012	40.03
PNBGILTS	EQ	25-Jun-2024	122.41	126.00	140.68	126.00	134.90	135.27	136.28	24083463	32821.67	135994	3555126	14.76
PNBHOUSING	EQ	25-Jun-2024	768.40	771.00	786.70	766.10	781.55	781.60	775.48	2236343	17342.39	76717	985769	44.08
PNC	EQ	25-Jun-2024	66.86	67.50	68.49	65.00	66.70	66.36	67.16	85686	57.55	1580	38908	45.41
PNCINFRA	EQ	25-Jun-2024	475.65	476.15	492.00	476.15	491.00	489.80	486.12	2484449	12077.39	46831	1122641	45.19
POCL	EQ	25-Jun-2024	827.55	838.35	885.00	813.00	843.85	846.10	855.20	584031	4994.65	35034	223007	38.18
PODDARHOUS	BZ	25-Jun-2024	88.83	88.83	90.96	88.50	90.80	88.61	89.62	2722	2.44	22	-	-
PODDARMENT	EQ	25-Jun-2024	468.60	470.95	475.40	455.00	455.00	456.60	462.71	27209	125.90	1892	17482	64.25
POKARNA	EQ	25-Jun-2024	724.50	724.50	746.75	723.55	725.60	730.55	729.37	172286	1256.61	5822	125817	73.03
POLICYBZR	EQ	25-Jun-2024	1285.05	1288.80	1335.00	1272.80	1321.15	1326.30	1311.67	1311446	17201.87	85795	756190	57.66
POLYCAB	EQ	25-Jun-2024	7260.60	7309.95	7331.45	7191.15	7229.00	7227.60	7260.46	292396	21229.29	33680	74048	25.32
POLYMED	EQ	25-Jun-2024	2041.90	2045.40	2078.45	1986.35	1998.00	1993.50	2009.53	102508	2059.92	9871	67471	65.82
POLYPLEX	EQ	25-Jun-2024	1018.50	1024.15	1039.90	1004.45	1008.00	1011.55	1020.21	414680	4230.61	27180	149938	36.16
POLYSIL	SM	25-Jun-2024	34.80	36.50	38.00	35.80	35.80	35.80	36.51	28000	10.22	14	16000	57.14
PONNIERODE	EQ	25-Jun-2024	484.60	493.70	503.60	483.35	497.00	495.40	495.41	94705	469.18	5148	41799	44.14
POONAWALLA	EQ	25-Jun-2024	417.25	419.80	432.90	419.45	424.75	424.70	427.67	3256740	13928.03	50340	1102050	33.84
POWERGRID	EQ	25-Jun-2024	332.95	335.00	335.00	325.80	327.25	327.40	330.18	13979671	46158.48	123122	9458884	67.66
POWERINDIA	EQ	25-Jun-2024	11605.35	11686.65	12218.75	11300.00	11449.00	11414.90	11847.29	122031	14457.37	32647	44367	36.36
POWERMECH	EQ	25-Jun-2024	5055.90	5070.00	5188.75	4974.00	4976.05	4985.70	5070.97	36989	1875.70	7132	18011	48.69
PPAP	EQ	25-Jun-2024	207.19	208.79	226.90	207.19	222.00	221.62	220.98	207493	458.53	4128	87899	42.36
PPL	EQ	25-Jun-2024	468.00	471.40	474.00	460.10	462.70	463.05	466.93	126348	589.96	6961	69685	55.15
PPLPHARMA	EQ	25-Jun-2024	156.99	157.00	161.01	156.20	159.79	159.75	159.45	5219061	8321.68	50720	2247824	43.07
PRAENG	EQ	25-Jun-2024	34.59	35.50	35.50	32.99	33.49	33.53	34.24	142434	48.76	1033	94357	66.25
PRAJIND	EQ	25-Jun-2024	681.45	688.05	693.85	675.35	681.75	683.80	685.19	577205	3954.96	15519	259276	44.92
PRAKASH	EQ	25-Jun-2024	183.25	184.10	186.00	180.81	183.55	182.46	183.33	370418	679.10	15425	183842	49.63
PRAKASHSTL	BE	25-Jun-2024	8.97	9.14	9.14	9.14	9.14	9.14	9.14	293313	26.81	300	-	-
PRAMARA	SM	25-Jun-2024	174.45	183.15	183.15	178.00	183.15	182.15	182.76	102000	186.41	49	80000	78.43
PRATHAM	SM	25-Jun-2024	400.75	390.00	415.00	380.75	380.75	380.75	388.25	324800	1261.02	152	121600	37.44
PRAXIS	BE	25-Jun-2024	15.54	15.54	15.54	15.26	15.54	15.54	15.40	17486	2.69	29	-	-
PRECAM	EQ	25-Jun-2024	195.45	197.35	198.00	191.21	192.49	192.85	193.96	204985	397.60	6591	104187	50.83
PRECISION	SM	25-Jun-2024	50.45	51.05	51.90	48.50	48.50	48.50	49.72	22000	10.94	11	18000	81.82
PRECOT	EQ	25-Jun-2024	469.45	476.50	476.50	452.55	465.10	465.45	466.94	8140	38.01	554	4571	56.15
PRECWIRE	EQ	25-Jun-2024	164.51	165.65	173.35	161.06	170.01	169.79	168.09	3307254	5559.25	44722	1174635	35.52
PREMEXPLN	BE	25-Jun-2024	846.80	804.50	804.50	804.50	804.50	804.50	804.50	62113	499.70	3552	-	-
PREMIER	BE	25-Jun-2024	3.98	3.98	4.15	3.78	4.14	3.83	3.87	18537	0.72	45	-	-
PREMIERPOL	EQ	25-Jun-2024	220.43	220.00	223.00	218.03	220.00	219.78	219.91	40550	89.17	1789	23569	58.12
PRESSTONIC	SM	25-Jun-2024	107.85	110.00	111.95	106.00	107.00	106.35	108.51	20000	21.70	25	16000	80.00
PRESTIGE	EQ	25-Jun-2024	2056.80	2066.00	2066.60	1962.00	1990.00	1989.80	2007.84	1358629	27279.04	101335	633314	46.61
PRICOLLTD	EQ	25-Jun-2024	487.80	489.65	492.00	481.50	483.00	484.20	485.59	265311	1288.31	16481	126393	47.64
PRIMESECU	EQ	25-Jun-2024	207.06	207.00	211.00	205.00	205.25	207.46	207.45	40810	84.66	1924	21628	53.00
PRINCEPIPE	EQ	25-Jun-2024	685.35	685.35	690.45	663.90	671.00	670.45	674.56	142854	963.63	9019	68136	47.70
PRITI	EQ	25-Jun-2024	144.45	144.45	145.92	142.01	143.40	142.78	143.15	19217	27.51	969	11954	62.21
PRITIKA	SM	25-Jun-2024	61.50	64.55	64.55	58.45	61.00	61.00	61.07	80000	48.85	39	36000	45.00
PRITIKAUTO	EQ	25-Jun-2024	28.67	28.67	28.97	27.60	27.60	27.98	28.32	159923	45.30	1481	96955	60.63
PRIVISCL	EQ	25-Jun-2024	1415.00	1419.65	1436.15	1381.25	1388.25	1395.10	1405.04	56285	790.82	6328	29166	51.82
PRLIND	SM	25-Jun-2024	133.60	133.50	146.95	130.00	146.95	146.90	140.63	668000	939.44	290	424000	63.47
PROLIFE	SM	25-Jun-2024	210.30	201.35	202.10	199.80	202.10	202.10	201.06	4500	9.05	9	4000	88.89
PROPEQUITY	SM	25-Jun-2024	295.00	300.00	301.00	295.00	295.00	295.25	296.89	7800	23.16	10	7800	100.00
PROV	SM	25-Jun-2024	1000.00	1014.00	1016.00	1014.00	1016.00	1016.00	1015.00	320	3.25	2	320	100.00
PROZONER	EQ	25-Jun-2024	31.95	32.00	32.32	31.31	31.70	31.55	31.88	313240	99.86	1834	162839	51.99
PRSMJOHNSN	EQ	25-Jun-2024	165.05	166.32	168.39	164.20	165.00	164.75	165.67	166984	276.64	5030	71294	42.70
PRUDENT	EQ	25-Jun-2024	1898.45	1898.45	1930.95	1894.45	1913.00	1910.00	1909.81	22785	435.15	4445	13061	57.32
PRUDMOULI	EQ	25-Jun-2024	24.99	25.49	25.99	23.80	24.01	24.00	24.46	84288	20.61	187	74564	88.46
PSB	EQ	25-Jun-2024	59.98	60.29	60.68	59.52	60.10	59.90	59.97	1069848	641.62	9685	377913	35.32
PSPPROJECT	EQ	25-Jun-2024	650.80	659.85	676.95	647.25	671.40	667.30	662.73	257168	1704.33	18638	108933	42.36
PSUBANK	EQ	25-Jun-2024	735.21	738.52	738.72	731.73	735.00	734.87	734.37	7525	55.26	967	3911	51.97
PSUBANKADD	EQ	25-Jun-2024	73.82	73.67	74.95	73.21	74.95	73.63	73.63	14219	10.47	250	8076	56.80
PSUBNKBEES	EQ	25-Jun-2024	81.87	82.45	82.45	81.55	81.92	82.02	81.95	1539030	1261.29	6985	858460	55.78
PSUBNKIETF	EQ	25-Jun-2024	74.26	75.75	75.75	73.91	74.29	74.23	74.27	138143	102.60	1592	71902	52.05
PTC	EQ	25-Jun-2024	206.05	206.40	208.90	204.23	205.75	206.32	206.41	2074332	4281.55	23183	1068118	51.49
PTCIL	EQ	25-Jun-2024	13651.45	13699.00	13798.75	13390.00	13390.00	13459.70	13607.59	3926	534.23	1660	2373	60.44
PTL	EQ	25-Jun-2024	43.69	44.35	44.45	43.86	44.05	44.19	44.11	103474	45.65	1618	74976	72.46
PULZ	SM	25-Jun-2024	102.90	107.00	108.00	101.15	102.50	103.25	105.81	40000	42.32	39	32000	80.00
PUNJABCHEM	EQ	25-Jun-2024	1368.25	1387.75	1434.00	1319.35	1328.00	1326.85	1365.09	49728	678.83	6737	27314	54.93
PURVA	BE	25-Jun-2024	453.95	460.00	476.60	459.55	476.60	476.60	474.07	316377	1499.84	2522	-	-
PURVFLEXI	SM	25-Jun-2024	174.05	175.00	175.00	167.15	167.15	167.15	170.43	9600	16.36	6	9600	100.00
PVP	EQ	25-Jun-2024	27.11	27.65	27.65	25.75	25.75	25.75	26.08	726939	189.55	2507	389399	53.57
PVRINOX	EQ	25-Jun-2024	1421.10	1429.95	1469.95	1417.00	1425.40	1428.10	1441.37	1003040	14457.55	48449	303158	30.22
PVSL	EQ	25-Jun-2024	254.63	254.60	256.12	246.00	246.10	247.09	249.78	100121	250.08	5873	64080	64.00
PVTBANIETF	EQ	25-Jun-2024	25.79	25.78	26.26	25.67	26.25	26.18	26.04	2986102	777.67	4256	2467283	82.63
PVTBANKADD	EQ	25-Jun-2024	26.10	26.47	26.47	25.97	26.11	26.33	26.13	203808	53.26	740	110564	54.25
PYRAMID	EQ	25-Jun-2024	169.16	169.20	170.30	165.99	167.05	167.27	168.13	50099	84.23	2556	32849	65.57
QFIL	SM	25-Jun-2024	121.75	116.00	116.00	116.00	116.00	116.00	116.00	1000	1.16	1	1000	100.00
QGOLDHALF	EQ	25-Jun-2024	60.38	59.88	60.68	59.88	60.58	60.57	60.47	4297	2.60	143	2570	59.81
QMSMEDI	SM	25-Jun-2024	111.70	112.80	134.00	112.80	134.00	133.80	131.00	671000	879.02	434	320000	47.69
QNIFTY	EQ	25-Jun-2024	2530.00	2643.85	2643.85	2536.00	2554.00	2551.31	2550.38	194	4.95	41	113	58.25
QUADPRO	SM	25-Jun-2024	5.50	5.30	5.40	5.25	5.30	5.30	5.31	72000	3.82	6	60000	83.33
QUAL30IETF	EQ	25-Jun-2024	20.77	20.85	20.85	20.75	20.75	20.81	20.80	46315	9.63	127	23181	50.05
QUESS	EQ	25-Jun-2024	603.90	609.40	618.70	601.40	607.85	608.45	608.35	186269	1133.17	12934	94234	50.59
QUESTLAB	SM	25-Jun-2024	157.15	158.60	164.95	158.00	162.90	161.80	161.50	80400	129.84	66	51600	64.18
QUICKHEAL	EQ	25-Jun-2024	528.35	526.15	533.70	516.30	519.00	518.85	523.12	49274	257.76	3617	25372	51.49
QUICKTOUCH	SM	25-Jun-2024	123.75	123.75	125.40	120.00	124.00	124.00	122.09	10000	12.21	19	7500	75.00
RACE	EQ	25-Jun-2024	436.75	431.00	438.95	422.95	426.00	424.50	426.97	58728	250.75	2489	29884	50.89
RADAAN	BE	25-Jun-2024	1.93	1.90	1.94	1.90	1.93	1.93	1.92	15378	0.30	31	-	-
RADHIKAJWE	EQ	25-Jun-2024	61.04	61.46	61.47	59.05	59.85	59.46	60.28	307602	185.41	5701	180234	58.59
RADIANTCMS	EQ	25-Jun-2024	79.93	80.00	81.05	79.20	80.60	80.22	80.09	105228	84.27	3238	53283	50.64
RADICO	EQ	25-Jun-2024	1832.95	1845.00	1868.00	1802.65	1823.00	1818.85	1837.00	348007	6392.88	26132	158855	45.65
RADIOCITY	EQ	25-Jun-2024	17.08	17.24	17.24	16.61	16.76	16.73	16.90	526781	89.04	1848	285841	54.26
RADIOCITY	P1	25-Jun-2024	102.00	101.55	102.00	101.55	101.75	101.75	101.83	883	0.90	12	883	100.00
RADIOWALLA	SM	25-Jun-2024	121.00	120.75	125.00	120.75	125.00	125.00	123.44	11200	13.83	7	11200	100.00
RAILTEL	EQ	25-Jun-2024	494.95	499.00	504.90	471.50	476.50	474.95	482.92	7856082	37938.81	101841	3133426	39.89
RAIN	EQ	25-Jun-2024	165.90	166.45	167.40	163.40	163.99	163.82	164.93	1281458	2113.50	14404	686744	53.59
RAINBOW	EQ	25-Jun-2024	1270.55	1275.00	1287.00	1260.10	1273.35	1271.40	1268.97	80801	1025.34	13509	49131	60.80
RAJESHEXPO	EQ	25-Jun-2024	286.40	286.90	289.35	285.60	286.95	286.30	287.07	224748	645.19	8172	108415	48.24
RAJMET	BE	25-Jun-2024	10.66	10.66	10.80	10.50	10.52	10.54	10.59	653698	69.21	3136	-	-
RAJRATAN	EQ	25-Jun-2024	589.80	589.80	593.00	582.50	590.20	590.20	590.82	157558	930.89	7735	134343	85.27
RAJRILTD	BE	25-Jun-2024	21.00	21.41	21.41	20.80	21.00	21.02	21.04	20908	4.40	148	-	-
RAJSREESUG	EQ	25-Jun-2024	79.72	81.25	84.50	79.25	81.50	81.07	82.05	555363	455.68	4172	241497	43.48
RAJTV	BE	25-Jun-2024	106.82	101.47	101.47	101.47	101.47	101.47	101.47	2395	2.43	52	-	-
RALLIS	EQ	25-Jun-2024	320.70	319.05	324.80	312.75	316.00	314.75	318.88	627657	2001.49	17377	276393	44.04
RAMANEWS	EQ	25-Jun-2024	19.46	19.49	19.90	19.26	19.31	19.32	19.57	89751	17.57	393	59854	66.69
RAMAPHO	EQ	25-Jun-2024	188.23	188.23	197.95	188.23	190.01	192.13	193.12	28077	54.22	995	15713	55.96
RAMASTEEL	EQ	25-Jun-2024	11.83	11.87	12.00	11.72	11.73	11.75	11.84	4176605	494.64	9338	2292854	54.90
RAMCOCEM	EQ	25-Jun-2024	855.20	857.00	858.90	842.10	849.40	851.25	850.01	640092	5440.83	29039	384221	60.03
RAMCOIND	EQ	25-Jun-2024	259.19	264.37	264.95	253.10	254.47	255.31	259.62	192793	500.54	7086	103179	53.52
RAMCOSYS	BE	25-Jun-2024	333.95	330.55	340.00	327.50	334.75	332.05	332.61	26691	88.78	459	-	-
RAMKY	EQ	25-Jun-2024	580.60	581.00	600.00	575.00	576.25	577.35	583.89	181990	1062.61	10811	98362	54.05
RAMRAT	EQ	25-Jun-2024	386.75	391.00	408.95	371.25	375.00	374.95	384.19	145780	560.08	9829	46075	31.61
RANASUG	EQ	25-Jun-2024	25.53	25.80	26.86	25.31	25.49	25.46	26.05	2591871	675.26	7722	846393	32.66
RANEENGINE	EQ	25-Jun-2024	419.15	424.95	434.00	415.55	416.80	418.55	427.57	15271	65.29	900	8807	57.67
RANEHOLDIN	EQ	25-Jun-2024	1271.45	1290.50	1336.40	1288.15	1306.00	1301.45	1308.75	34773	455.09	5181	16223	46.65
RATEGAIN	EQ	25-Jun-2024	751.95	751.95	759.40	738.05	747.90	745.40	744.64	190608	1419.34	17933	103205	54.15
RATNAMANI	EQ	25-Jun-2024	3678.95	3718.00	3718.00	3584.45	3612.00	3671.45	3639.00	41546	1511.86	10727	21153	50.91
RATNAVEER	EQ	25-Jun-2024	149.21	150.79	156.70	150.29	150.50	151.40	153.83	2963151	4558.16	32937	1380776	46.60
RAYMOND	EQ	25-Jun-2024	2610.80	2620.00	2830.00	2619.80	2797.70	2779.40	2762.81	2092782	57819.51	116293	266466	12.73
RBA	EQ	25-Jun-2024	105.68	106.26	107.39	101.11	104.04	104.40	104.88	4479155	4697.95	33486	2065017	46.10
RBL	EQ	25-Jun-2024	990.40	997.40	1014.00	980.00	992.75	984.50	995.17	45937	457.15	5372	18756	40.83
RBLBANK	EQ	25-Jun-2024	256.62	259.10	261.16	252.66	255.09	253.72	255.96	5324274	13627.88	35755	1799753	33.80
RBMINFRA	SM	25-Jun-2024	566.45	542.65	600.00	542.65	565.00	567.65	580.86	28800	167.29	132	20800	72.22
RBS	SM	25-Jun-2024	101.95	102.85	104.00	102.00	103.00	102.75	103.18	25600	26.41	16	24000	93.75
RBZJEWEL	BE	25-Jun-2024	137.17	140.00	140.00	134.00	134.40	134.76	135.72	34575	46.93	662	-	-
RCDL	SM	25-Jun-2024	39.25	40.00	41.45	38.50	39.40	39.30	39.94	120000	47.92	33	99000	82.50
RCF	EQ	25-Jun-2024	194.29	195.20	197.10	188.26	188.79	189.18	193.31	17939140	34678.58	86623	4735100	26.40
RECLTD	EQ	25-Jun-2024	521.50	523.70	524.70	512.00	519.15	521.55	519.18	15576222	80868.79	163866	5421032	34.80
REDINGTON	EQ	25-Jun-2024	216.77	219.00	219.00	216.50	216.95	216.98	217.22	1256027	2728.37	28704	842923	67.11
REDTAPE	EQ	25-Jun-2024	770.85	770.90	792.00	770.90	780.00	775.85	778.31	97434	758.34	8026	55128	56.58
REFEX	EQ	25-Jun-2024	160.85	161.55	168.00	161.55	164.36	164.42	164.59	678059	1116.02	13479	301882	44.52
REFRACTORY	SM	25-Jun-2024	245.65	247.00	250.00	242.00	249.00	249.00	246.10	48000	118.13	12	40000	83.33
REGENCERAM	BE	25-Jun-2024	43.47	45.00	45.64	44.01	45.64	45.44	45.27	9071	4.11	62	-	-
RELAXO	EQ	25-Jun-2024	830.20	832.00	834.40	828.40	830.35	831.95	831.04	36012	299.28	4344	22890	63.56
RELCHEMQ	EQ	25-Jun-2024	236.55	237.80	244.00	230.00	233.16	235.18	238.27	48099	114.61	2281	21573	44.85
RELIABLE	SM	25-Jun-2024	53.40	53.40	53.40	50.75	50.75	51.40	51.42	14400	7.40	6	9600	66.67
RELIANCE	EQ	25-Jun-2024	2882.95	2886.00	2911.85	2882.00	2905.05	2908.30	2897.19	3522693	102059.08	143772	2190920	62.19
RELIGARE	EQ	25-Jun-2024	238.20	238.00	242.40	236.45	237.49	237.19	238.74	1279742	3055.28	17574	666042	52.05
RELINFRA	EQ	25-Jun-2024	213.37	213.50	215.45	206.35	207.50	208.40	212.24	3262637	6924.63	46144	1129278	34.61
REMSONSIND	EQ	25-Jun-2024	1034.70	1050.00	1050.00	1002.65	1025.00	1026.70	1032.44	23039	237.86	2122	13311	57.78
REMUS	SM	25-Jun-2024	1909.30	1931.00	1970.00	1887.00	1918.00	1909.00	1933.17	6200	119.86	57	4200	67.74
RENUKA	EQ	25-Jun-2024	50.02	50.45	52.30	50.40	51.55	51.51	51.37	38926761	19996.28	82749	7913014	20.33
REPCOHOME	EQ	25-Jun-2024	529.20	530.65	538.95	530.05	533.20	533.15	534.78	214878	1149.13	11663	113656	52.89
REPL	EQ	25-Jun-2024	181.53	182.00	184.00	180.00	183.00	182.71	181.51	11280	20.47	474	6257	55.47
REPRO	EQ	25-Jun-2024	664.40	661.65	687.00	660.50	661.00	661.45	673.17	37868	254.92	2770	29335	77.47
RESPONIND	EQ	25-Jun-2024	311.40	312.10	328.90	312.10	319.65	321.65	321.81	545540	1755.60	14218	141725	25.98
REXPIPES	SM	25-Jun-2024	71.90	71.45	71.45	71.45	71.45	71.45	71.45	2000	1.43	1	2000	100.00
RGL	EQ	25-Jun-2024	104.40	104.50	106.55	103.11	104.33	104.05	104.63	82476	86.29	1897	33566	40.70
RHFL	BE	25-Jun-2024	3.80	3.80	3.80	3.72	3.72	3.72	3.76	769269	28.93	1288	-	-
RHIM	EQ	25-Jun-2024	650.20	650.95	658.70	639.20	645.00	643.90	645.30	794232	5125.19	13539	685094	86.26
RHL	EQ	25-Jun-2024	209.20	210.85	214.64	205.00	209.75	209.81	209.81	23729	49.79	1033	16340	68.86
RICHA	SM	25-Jun-2024	64.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	2	2000	100.00
RICOAUTO	EQ	25-Jun-2024	141.33	141.65	145.99	140.02	140.90	140.51	142.66	1253897	1788.76	15261	425485	33.93
RIIL	EQ	25-Jun-2024	1330.00	1335.00	1374.00	1322.30	1327.05	1327.80	1349.11	369016	4978.43	19184	88358	23.94
RILINFRA	SM	25-Jun-2024	54.50	59.95	59.95	58.00	59.95	59.95	59.94	172800	103.58	410	152100	88.02
RISHABH	EQ	25-Jun-2024	422.45	423.60	434.95	423.60	427.00	427.45	429.33	75588	324.52	4872	39075	51.69
RITCO	EQ	25-Jun-2024	286.67	289.98	303.00	286.45	292.32	293.69	295.40	366004	1081.16	15467	145843	39.85
RITES	EQ	25-Jun-2024	706.35	709.20	712.35	695.00	697.50	697.75	700.77	723634	5071.00	24719	317662	43.90
RITEZONE	SM	25-Jun-2024	42.75	42.70	43.75	42.70	43.75	43.75	43.13	6400	2.76	4	4800	75.00
RKDL	EQ	25-Jun-2024	30.51	30.25	31.99	28.98	31.26	31.19	30.63	253967	77.79	1096	143521	56.51
RKEC	EQ	25-Jun-2024	106.07	106.61	109.00	104.30	105.00	105.03	105.95	138981	147.24	1842	42782	30.78
RKFORGE	EQ	25-Jun-2024	896.80	896.80	929.00	885.55	919.50	919.15	913.83	1751493	16005.66	47571	609012	34.77
RKSWAMY	EQ	25-Jun-2024	266.80	267.95	271.45	265.40	265.40	266.45	267.94	100363	268.91	6844	57406	57.20
RMDRIP	SM	25-Jun-2024	149.90	152.00	152.00	146.00	146.30	146.25	149.26	38000	56.72	10	35000	92.11
RML	EQ	25-Jun-2024	882.50	882.70	906.90	882.70	894.00	893.05	895.56	17797	159.38	2436	8636	48.53
ROCKINGDCE	SM	25-Jun-2024	601.60	608.95	634.90	605.30	613.00	610.85	616.53	27500	169.55	70	10000	36.36
ROHLTD	EQ	25-Jun-2024	364.10	365.70	368.00	361.10	364.90	363.50	364.38	50200	182.92	2832	30942	61.64
ROLEXRINGS	EQ	25-Jun-2024	2502.00	2506.90	2671.05	2506.90	2590.00	2590.10	2615.52	96287	2518.41	15047	31338	32.55
ROLLT	BE	25-Jun-2024	4.57	4.47	4.47	4.47	4.47	4.47	4.47	3537726	158.14	432	-	-
ROLTA	BZ	25-Jun-2024	5.07	5.32	5.32	5.32	5.32	5.32	5.32	167585	8.92	173	-	-
ROML	BE	25-Jun-2024	53.50	53.98	53.98	52.62	53.50	53.25	53.23	5070	2.70	68	-	-
ROSSARI	EQ	25-Jun-2024	812.40	812.35	825.00	796.50	821.60	814.45	806.50	153768	1240.13	13909	72406	47.09
ROSSELLIND	EQ	25-Jun-2024	551.30	562.00	571.00	512.10	518.90	517.30	536.43	565007	3030.87	30537	176919	31.31
ROTO	EQ	25-Jun-2024	528.75	529.80	541.40	521.35	522.75	525.60	531.17	184294	978.92	11667	75527	40.98
ROUTE	EQ	25-Jun-2024	1750.05	1720.00	1728.00	1670.00	1689.00	1681.75	1701.01	693938	11803.97	42366	132377	19.08
ROXHITECH	SM	25-Jun-2024	134.60	134.60	136.55	133.50	134.05	134.50	135.22	78400	106.01	48	46400	59.18
RPGLIFE	EQ	25-Jun-2024	1557.25	1557.30	1571.15	1529.05	1570.00	1561.40	1555.63	8300	129.12	1592	4732	57.01
RPOWER	EQ	25-Jun-2024	29.70	29.94	30.29	29.50	29.65	29.55	29.88	17356323	5185.51	44360	9262442	53.37
RPPINFRA	EQ	25-Jun-2024	146.35	149.90	154.65	146.25	149.60	149.76	150.11	695572	1044.10	7359	324874	46.71
RPPL	EQ	25-Jun-2024	73.73	74.19	75.10	72.60	72.80	73.38	73.94	34382	25.42	564	21932	63.79
RPSGVENT	EQ	25-Jun-2024	764.00	765.00	775.85	736.10	736.10	744.00	760.99	142732	1086.18	11862	57699	40.42
RPTECH	EQ	25-Jun-2024	333.00	333.10	341.00	333.10	338.50	337.20	337.81	166771	563.37	5633	81449	48.84
RRKABEL	EQ	25-Jun-2024	1752.75	1736.05	1808.55	1736.05	1768.00	1761.50	1767.74	197954	3499.31	18819	108525	54.82
RSSOFTWARE	BE	25-Jun-2024	231.33	242.89	242.89	231.33	242.89	242.89	241.51	214477	517.99	1056	-	-
RSWM	EQ	25-Jun-2024	200.35	203.25	209.60	200.57	201.99	203.36	205.86	537486	1106.48	18276	217597	40.48
RSYSTEMS	EQ	25-Jun-2024	494.85	495.80	500.60	484.00	493.00	492.45	492.29	115161	566.92	8594	59207	51.41
RTNINDIA	EQ	25-Jun-2024	84.93	86.00	87.50	85.12	86.20	86.20	86.36	10959879	9465.38	45442	3328759	30.37
RTNPOWER	EQ	25-Jun-2024	18.01	18.10	18.37	17.95	18.00	18.01	18.10	26865622	4863.94	58144	21038779	78.31
RUBYMILLS	EQ	25-Jun-2024	230.24	231.50	236.00	226.09	229.00	227.74	231.60	42346	98.07	2397	26454	62.47
RUCHINFRA	EQ	25-Jun-2024	12.39	12.31	12.65	12.20	12.24	12.33	12.47	166161	20.72	645	119234	71.76
RUCHIRA	EQ	25-Jun-2024	143.44	145.30	145.40	139.00	139.99	139.32	140.75	206122	290.11	4263	94218	45.71
RULKA	SM	25-Jun-2024	443.65	456.00	532.35	442.00	532.35	532.35	493.69	291600	1439.59	455	129000	44.24
RUPA	EQ	25-Jun-2024	280.40	280.50	287.44	278.00	279.00	279.20	282.13	279503	788.57	7550	135984	48.65
RUSHIL	EQ	25-Jun-2024	348.45	353.70	356.00	342.95	354.80	354.20	351.27	322258	1131.98	9718	174452	54.13
RUSTOMJEE	EQ	25-Jun-2024	671.95	672.00	684.00	666.00	673.00	671.80	672.87	25945	174.58	1436	16514	63.65
RVHL	EQ	25-Jun-2024	44.91	44.91	46.75	44.89	45.75	45.39	46.05	52746	24.29	435	32146	60.94
RVNL	EQ	25-Jun-2024	416.60	420.00	424.45	405.40	408.15	407.15	412.05	20335982	83794.25	228047	7270746	35.75
S&SPOWER	BE	25-Jun-2024	267.54	263.00	263.00	262.18	262.18	262.18	262.79	624	1.64	28	-	-
SAAKSHI	SM	25-Jun-2024	299.15	319.85	348.90	294.00	330.00	330.75	322.65	323400	1043.46	446	213000	65.86
SABAR	SM	25-Jun-2024	21.10	20.80	21.50	20.80	20.85	20.85	21.09	25000	5.27	4	15000	60.00
SABEVENTS	BE	25-Jun-2024	10.05	10.30	10.34	9.70	10.07	9.89	9.92	6560	0.65	66	-	-
SABTNL	BE	25-Jun-2024	223.99	228.46	228.46	228.46	228.46	228.46	228.46	430	0.98	5	-	-
SADBHAV	BE	25-Jun-2024	28.81	28.81	29.65	28.35	28.70	28.42	28.58	406693	116.23	494	-	-
SADBHIN	EQ	25-Jun-2024	6.06	6.06	6.09	5.75	5.85	5.82	5.82	739315	43.03	1600	550984	74.53
SADHAV	SM	25-Jun-2024	249.20	258.00	264.90	242.20	244.45	245.60	254.42	366000	931.19	294	231600	63.28
SADHNANIQ	EQ	25-Jun-2024	71.22	71.22	71.74	67.20	68.50	68.01	69.35	410839	284.90	5859	191207	46.54
SAFARI	EQ	25-Jun-2024	2071.70	2096.00	2096.00	2045.00	2051.95	2052.15	2057.86	30563	628.94	6689	18708	61.21
SAGARDEEP	EQ	25-Jun-2024	27.98	27.95	28.37	27.02	27.49	27.40	27.66	33201	9.18	363	17443	52.54
SAGCEM	EQ	25-Jun-2024	245.02	247.94	247.94	242.00	244.00	243.73	244.26	85278	208.30	3304	46855	54.94
SAH	EQ	25-Jun-2024	91.20	92.14	94.20	89.50	92.90	90.58	91.60	103843	95.12	745	22799	21.96
SAHANA	SM	25-Jun-2024	1653.95	1653.95	1690.00	1578.55	1598.50	1587.00	1610.14	19250	309.95	74	12250	63.64
SAHYADRI	EQ	25-Jun-2024	424.95	425.65	434.50	418.20	424.00	426.30	426.76	11657	49.75	837	6617	56.76
SAIFL	SM	25-Jun-2024	87.00	86.95	86.95	84.20	84.75	84.75	85.05	11200	9.53	14	9600	85.71
SAIL	EQ	25-Jun-2024	149.85	150.80	151.42	146.10	147.12	147.01	148.45	25039730	37171.74	105537	10249387	40.93
SAKAR	EQ	25-Jun-2024	315.40	317.10	317.10	313.50	314.50	314.70	314.87	7956	25.05	419	5225	65.67
SAKHTISUG	EQ	25-Jun-2024	39.96	40.31	44.00	40.31	41.20	40.91	42.75	4453261	1903.91	17908	1325675	29.77
SAKSOFT	EQ	25-Jun-2024	286.31	286.75	288.71	279.50	282.00	280.23	283.24	249440	706.52	11763	101082	40.52
SAKUMA	EQ	25-Jun-2024	35.14	35.56	37.00	35.50	36.14	36.13	36.18	16557833	5990.14	40510	3473152	20.98
SALASAR	EQ	25-Jun-2024	19.85	19.83	20.05	19.40	19.48	19.44	19.68	6210593	1222.06	11264	4537917	73.07
SALONA	EQ	25-Jun-2024	307.70	307.70	310.00	301.60	307.50	307.05	306.79	3259	10.00	441	1473	45.20
SALSTEEL	BE	25-Jun-2024	22.24	22.99	22.99	21.15	21.21	21.20	21.89	233941	51.21	866	-	-
SALZERELEC	EQ	25-Jun-2024	873.55	874.90	908.90	874.90	882.75	878.05	889.73	123129	1095.52	9936	46887	38.08
SAMBHAAV	EQ	25-Jun-2024	4.84	5.00	5.00	4.78	4.78	4.80	4.83	105988	5.12	254	71505	67.47
SAMHI	EQ	25-Jun-2024	190.20	191.80	199.90	191.59	195.00	194.25	196.57	1957093	3847.14	34794	1113079	56.87
SAMPANN	EQ	25-Jun-2024	35.73	36.78	36.78	33.94	33.94	33.94	34.81	193312	67.30	927	142500	73.72
SANCO	BZ	25-Jun-2024	9.39	9.85	9.85	9.85	9.85	9.85	9.85	31388	3.09	35	-	-
SANDESH	EQ	25-Jun-2024	1591.45	1593.95	1776.60	1593.95	1613.95	1608.35	1685.55	78111	1316.60	15614	21573	27.62
SANDHAR	EQ	25-Jun-2024	569.65	569.95	577.00	559.60	565.00	562.00	568.43	74580	423.94	5308	28253	37.88
SANDUMA	EQ	25-Jun-2024	592.35	596.05	601.90	578.00	579.40	580.50	586.86	142332	835.29	5149	84369	59.28
SANGAMIND	EQ	25-Jun-2024	409.70	410.50	413.95	396.00	399.90	398.80	402.93	48795	196.61	2863	33876	69.43
SANGANI	SM	25-Jun-2024	46.00	44.50	46.00	43.00	45.15	45.05	44.61	30000	13.38	10	21000	70.00
SANGHIIND	EQ	25-Jun-2024	103.75	104.40	105.59	101.65	102.00	102.26	103.19	545879	563.31	4894	284979	52.21
SANGHVIMOV	EQ	25-Jun-2024	1106.90	1124.00	1128.55	1096.10	1097.10	1098.95	1109.49	313220	3475.16	12984	163148	52.09
SANGINITA	EQ	25-Jun-2024	18.11	18.11	18.38	17.80	17.85	17.87	18.04	186237	33.60	916	138015	74.11
SANOFI	BE	25-Jun-2024	6799.80	6900.00	6900.00	6737.00	6817.00	6789.20	6813.97	5925	403.73	2169	-	-
SANSERA	EQ	25-Jun-2024	1277.95	1340.00	1342.55	1291.00	1299.15	1299.10	1308.87	490373	6418.34	44889	197996	40.38
SAPPHIRE	EQ	25-Jun-2024	1584.35	1599.00	1610.95	1570.10	1570.90	1575.15	1588.68	129818	2062.39	12645	76904	59.24
SARDAEN	EQ	25-Jun-2024	234.00	235.00	237.49	231.01	232.99	233.45	234.29	467225	1094.64	13279	265483	56.82
SAREGAMA	EQ	25-Jun-2024	543.55	546.10	563.60	546.10	553.00	552.10	552.24	911545	5033.90	13715	710277	77.92
SARLAPOLY	EQ	25-Jun-2024	97.09	97.59	99.42	95.00	96.00	96.00	97.26	1063895	1034.78	14357	413846	38.90
SARTELE	SM	25-Jun-2024	241.60	244.25	253.65	241.20	244.25	245.85	249.16	74000	184.38	129	54000	72.97
SARVESHWAR	EQ	25-Jun-2024	8.79	8.80	8.85	8.70	8.73	8.72	8.76	1727050	151.26	4151	1184012	68.56
SASKEN	EQ	25-Jun-2024	1594.65	1600.00	1634.00	1570.10	1576.55	1579.50	1599.61	29715	475.32	4871	14161	47.66
SASTASUNDR	EQ	25-Jun-2024	344.05	344.70	348.15	335.60	335.60	337.50	342.58	44611	152.83	7210	26830	60.14
SATIA	EQ	25-Jun-2024	129.84	130.05	135.17	128.60	131.15	131.06	132.61	1251090	1659.10	13067	649901	51.95
SATIN	EQ	25-Jun-2024	234.35	238.00	239.00	229.34	231.30	231.20	234.25	369095	864.61	9689	207250	56.15
SATINDLTD	EQ	25-Jun-2024	94.71	94.90	97.19	94.02	94.61	94.21	95.62	467793	447.29	6306	214197	45.79
SAURASHCEM	EQ	25-Jun-2024	133.75	135.75	135.90	131.10	132.90	133.24	133.76	272216	364.12	6227	126525	46.48
SBC	EQ	25-Jun-2024	28.11	28.11	28.67	27.98	28.05	28.07	28.13	3630696	1021.26	7265	1892024	52.11
SBCL	EQ	25-Jun-2024	530.10	530.10	545.95	530.10	545.40	544.40	540.55	91614	495.22	6445	54383	59.36
SBFC	EQ	25-Jun-2024	85.62	85.63	86.54	84.62	84.99	84.93	85.52	1738597	1486.83	16019	821041	47.22
SBGLP	EQ	25-Jun-2024	124.35	124.90	127.00	123.50	126.39	126.43	125.62	145822	183.19	2962	63909	43.83
SBICARD	EQ	25-Jun-2024	729.95	729.95	733.40	724.10	732.00	732.00	730.12	1355431	9896.27	66312	606415	44.74
SBIETFCON	EQ	25-Jun-2024	113.41	112.10	115.11	112.10	113.00	112.83	113.17	5246	5.94	186	2393	45.62
SBIETFIT	EQ	25-Jun-2024	374.38	374.38	378.00	371.31	377.00	377.24	375.51	11918	44.75	318	10438	87.58
SBIETFPB	EQ	25-Jun-2024	260.66	265.87	265.87	258.59	265.50	265.00	264.16	39746	104.99	297	24967	62.82
SBIETFQLTY	EQ	25-Jun-2024	219.39	219.40	220.19	218.23	219.50	219.34	218.96	2608	5.71	95	2091	80.18
SBILIFE	EQ	25-Jun-2024	1452.75	1457.40	1467.50	1430.00	1459.50	1462.00	1450.81	1845922	26780.73	111810	708879	38.40
SBIN	EQ	25-Jun-2024	832.70	837.00	845.85	834.30	841.95	842.25	841.30	20917530	175978.95	278788	7556039	36.12
SCHAEFFLER	EQ	25-Jun-2024	4652.95	4652.95	4816.50	4652.95	4732.05	4758.75	4738.99	278236	13185.58	52985	86328	31.03
SCHAND	EQ	25-Jun-2024	242.30	243.30	245.85	236.55	239.10	239.76	241.12	162503	391.82	8558	89071	54.81
SCHNEIDER	EQ	25-Jun-2024	886.85	877.30	916.00	877.30	894.00	893.30	899.98	139540	1255.83	9137	68538	49.12
SCI	EQ	25-Jun-2024	260.94	262.05	267.07	260.00	260.90	260.79	263.62	3286539	8663.94	37698	995435	30.29
SCILAL	EQ	25-Jun-2024	81.79	82.30	85.65	81.12	81.69	81.93	83.37	5307030	4424.72	30572	1896688	35.74
SCML	SM	25-Jun-2024	103.00	104.50	118.50	104.00	113.00	113.00	113.14	96000	108.61	48	62000	64.58
SCPL	EQ	25-Jun-2024	580.70	580.70	583.80	565.10	570.80	567.85	573.30	13982	80.16	1444	7945	56.82
SDBL	EQ	25-Jun-2024	113.62	114.00	114.89	111.43	112.25	111.88	113.32	1310770	1485.40	11548	684192	52.20
SDL24BEES	EQ	25-Jun-2024	122.36	122.30	122.50	121.70	121.75	121.79	121.76	1492	1.82	37	1449	97.12
SDL26BEES	EQ	25-Jun-2024	122.11	121.55	122.11	121.55	122.11	121.80	121.78	100490	122.38	22	100463	99.97
SEAMECLTD	EQ	25-Jun-2024	1205.85	1220.00	1274.00	1210.95	1221.00	1220.95	1240.34	220894	2739.85	18129	91386	41.37
SECL	SM	25-Jun-2024	17.70	17.70	18.35	16.85	17.80	17.80	17.39	93750	16.30	14	31250	33.33
SECMARK	BE	25-Jun-2024	102.77	102.77	106.80	98.10	102.30	102.30	105.27	1726	1.82	15	-	-
SECURCRED	BE	25-Jun-2024	12.46	12.65	12.65	12.04	12.20	12.23	12.30	92715	11.41	253	-	-
SECURKLOUD	BE	25-Jun-2024	37.08	36.63	36.75	36.63	36.75	36.75	36.68	10985	4.03	45	-	-
SEJALLTD	BE	25-Jun-2024	314.75	320.00	330.45	320.00	330.45	330.45	326.71	1078	3.52	16	-	-
SEL	SM	25-Jun-2024	405.00	410.00	418.00	405.00	405.00	405.00	412.96	8400	34.69	21	8000	95.24
SELAN	EQ	25-Jun-2024	690.15	700.45	748.90	697.35	705.20	706.60	726.58	231200	1679.86	16650	62739	27.14
SELMC	EQ	25-Jun-2024	63.79	63.41	64.69	61.70	62.10	62.09	62.67	16239	10.18	941	9784	60.25
SEMAC	BE	25-Jun-2024	612.20	619.00	619.00	604.00	611.95	604.65	606.79	2253	13.67	112	-	-
SENCO	EQ	25-Jun-2024	1047.80	1055.45	1078.00	1032.85	1043.75	1042.65	1058.22	374997	3968.29	22593	140236	37.40
SENSEXADD	EQ	25-Jun-2024	77.41	78.04	78.83	77.95	78.30	78.58	78.34	3489	2.73	73	2490	71.37
SENSEXETF	EQ	25-Jun-2024	78.06	78.49	78.99	77.80	78.34	78.68	78.40	6127	4.80	151	4949	80.77
SENSEXIETF	EQ	25-Jun-2024	865.55	878.30	878.30	865.54	875.25	876.19	873.42	1717	15.00	230	1174	68.38
SEPC	EQ	25-Jun-2024	20.46	19.68	20.05	19.19	19.32	19.28	19.59	9760764	1911.85	13343	5731556	58.72
SEQUENT	EQ	25-Jun-2024	118.18	119.00	120.46	118.49	120.00	119.65	119.39	572720	683.79	11041	251710	43.95
SERVICE	SM	25-Jun-2024	55.70	56.00	56.05	55.50	56.05	56.05	55.86	16000	8.94	8	16000	100.00
SERVOTECH	EQ	25-Jun-2024	90.44	93.00	94.00	88.00	88.45	89.20	91.74	1590100	1458.75	12132	949655	59.72
SESHAPAPER	EQ	25-Jun-2024	342.35	343.00	353.75	341.00	351.30	349.40	346.39	82399	285.42	4668	50606	61.42
SETCO	BE	25-Jun-2024	11.44	12.01	12.01	12.01	12.01	12.01	12.01	73426	8.82	72	-	-
SETF10GILT	EQ	25-Jun-2024	233.36	233.37	233.98	232.79	232.80	232.99	233.24	22353	52.14	115	20540	91.89
SETFGOLD	EQ	25-Jun-2024	62.51	62.98	62.98	62.33	62.69	62.62	62.54	639289	399.81	2170	441158	69.01
SETFNIF50	EQ	25-Jun-2024	247.76	247.76	249.43	247.37	249.40	249.35	248.73	322191	801.38	4774	272646	84.62
SETFNIFBK	EQ	25-Jun-2024	524.27	523.01	534.60	523.01	533.98	533.56	529.97	121352	643.13	741	86407	71.20
SETFNN50	EQ	25-Jun-2024	755.12	759.11	759.90	749.60	752.94	752.86	754.24	39339	296.71	1126	23133	58.80
SEYAIND	BE	25-Jun-2024	24.60	25.20	25.83	24.61	25.01	25.00	25.59	18766	4.80	92	-	-
SFL	EQ	25-Jun-2024	921.90	925.00	929.00	915.00	918.00	918.05	921.25	91865	846.31	10821	57368	62.45
SGBAPR28I	GB	25-Jun-2024	7421.00	7480.00	7500.00	7450.00	7450.00	7450.00	7468.34	67	5.00	10	56	83.58
SGBAUG24	GB	25-Jun-2024	7318.72	7318.72	7375.00	7301.00	7315.00	7308.84	7326.91	66	4.84	27	49	74.24
SGBAUG27	GB	25-Jun-2024	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	16	1.20	3	16	100.00
SGBAUG28V	GB	25-Jun-2024	7421.36	7400.00	7440.00	7400.00	7430.00	7410.57	7423.35	479	35.56	81	353	73.70
SGBAUG29V	GB	25-Jun-2024	7418.33	7415.00	7475.00	7415.00	7475.00	7462.84	7449.01	126	9.39	29	113	89.68
SGBAUG30	GB	25-Jun-2024	7410.15	7420.00	7550.00	7400.00	7550.00	7550.00	7450.93	158	11.77	47	116	73.42
SGBD29VIII	GB	25-Jun-2024	7421.05	7420.00	7500.00	7302.00	7455.00	7463.63	7411.29	142	10.52	32	130	91.55
SGBDC27VII	GB	25-Jun-2024	7440.00	7440.00	7440.00	7439.00	7440.00	7440.00	7439.89	47	3.50	10	47	100.00
SGBDE30III	GB	25-Jun-2024	7436.00	7437.00	7489.99	7351.03	7460.03	7461.56	7459.10	266	19.84	63	162	60.90
SGBDE31III	GB	25-Jun-2024	7462.79	7469.99	7498.87	7463.16	7480.00	7487.98	7485.68	1189	89.00	209	1015	85.37
SGBDEC25	GB	25-Jun-2024	7740.00	7292.00	7292.00	7290.00	7290.00	7290.00	7290.50	20	1.46	7	20	100.00
SGBDEC2513	GB	25-Jun-2024	7252.00	7290.00	7469.89	7290.00	7469.89	7469.89	7379.95	2	0.15	2	2	100.00
SGBDEC25XI	GB	25-Jun-2024	7250.00	7265.50	7265.50	7265.50	7265.50	7265.50	7265.50	1	0.07	1	1	100.00
SGBDEC26	GB	25-Jun-2024	7450.00	7449.00	7449.00	7449.00	7449.00	7449.00	7449.00	1	0.07	1	1	100.00
SGBFEB27	GB	25-Jun-2024	7450.00	7497.00	7497.00	7497.00	7497.00	7497.00	7497.00	1	0.07	1	1	100.00
SGBFEB28IX	GB	25-Jun-2024	7499.00	7450.00	7500.00	7258.00	7500.00	7379.80	7333.28	32	2.35	7	32	100.00
SGBFEB29XI	GB	25-Jun-2024	7415.25	7422.00	7422.00	7340.00	7350.00	7350.00	7387.10	68	5.02	20	65	95.59
SGBFEB32IV	GB	25-Jun-2024	7531.66	7600.00	7600.00	7500.00	7540.00	7538.44	7530.53	1312	98.80	279	936	71.34
SGBJ28VIII	GB	25-Jun-2024	7370.00	7345.01	7370.00	7345.01	7370.00	7369.99	7365.37	54	3.98	10	54	100.00
SGBJAN27	GB	25-Jun-2024	7430.00	7430.00	7430.00	7252.05	7252.05	7258.15	7320.64	11	0.81	4	11	100.00
SGBJAN29IX	GB	25-Jun-2024	7379.40	7360.00	7419.00	7360.00	7402.00	7382.31	7386.96	205	15.14	39	191	93.17
SGBJAN29X	GB	25-Jun-2024	7399.00	7388.00	7401.00	7340.00	7366.05	7390.06	7382.12	107	7.90	28	89	83.18
SGBJAN30IX	GB	25-Jun-2024	7450.93	7490.00	7490.00	7400.00	7480.00	7440.00	7441.54	13	0.97	8	12	92.31
SGBJU29III	GB	25-Jun-2024	7420.80	7360.00	7415.00	7360.00	7400.00	7400.00	7403.83	73	5.40	20	58	79.45
SGBJUL25	GB	25-Jun-2024	7340.00	7320.00	7320.00	7290.00	7290.00	7298.61	7316.74	118	8.63	20	109	92.37
SGBJUL27	GB	25-Jun-2024	7474.97	7350.00	7425.00	7350.00	7400.00	7400.00	7390.00	25	1.85	6	24	96.00
SGBJUL28IV	GB	25-Jun-2024	7386.83	7350.00	7400.00	7332.00	7372.00	7390.81	7370.45	99	7.30	21	82	82.83
SGBJUL29IV	GB	25-Jun-2024	7367.90	7367.90	7399.99	7352.02	7399.99	7397.55	7376.01	121	8.92	30	95	78.51
SGBJUN27	GB	25-Jun-2024	7473.50	7350.00	7500.00	7350.00	7500.00	7500.00	7455.50	18	1.34	4	18	100.00
SGBJUN28	GB	25-Jun-2024	7386.57	7308.25	7379.98	7308.25	7320.10	7336.73	7330.68	58	4.25	18	43	74.14
SGBJUN29II	GB	25-Jun-2024	7322.47	7330.00	7449.00	7330.00	7449.00	7438.30	7377.42	201	14.83	36	170	84.58
SGBJUN30	GB	25-Jun-2024	7425.00	7425.00	7469.95	7425.00	7468.95	7461.22	7439.61	96	7.14	29	81	84.38
SGBJUN31I	GB	25-Jun-2024	7463.03	7463.03	7489.00	7456.10	7479.99	7475.23	7470.44	483	36.08	99	336	69.57
SGBMAR25	GB	25-Jun-2024	7399.75	7390.00	7390.00	7282.20	7300.00	7310.68	7308.11	171	12.50	36	103	60.23
SGBMAR28X	GB	25-Jun-2024	7325.07	7325.00	7366.00	7203.00	7360.00	7260.74	7310.45	183	13.38	39	164	89.62
SGBMAR30X	GB	25-Jun-2024	7415.00	7415.10	7475.00	7326.10	7450.00	7450.00	7390.35	75	5.54	25	59	78.67
SGBMAR31IV	GB	25-Jun-2024	7431.11	7431.00	7574.00	7426.10	7452.00	7454.86	7492.10	270	20.23	74	191	70.74
SGBMAY25	GB	25-Jun-2024	7320.00	7301.00	7389.90	7301.00	7384.90	7384.90	7338.25	139	10.20	55	88	63.31
SGBMAY26	GB	25-Jun-2024	7300.17	7340.00	7348.00	7223.00	7299.00	7240.53	7263.39	45	3.27	12	36	80.00
SGBMAY28	GB	25-Jun-2024	7328.03	7316.05	7379.99	7316.05	7379.99	7379.99	7344.71	24	1.76	5	24	100.00
SGBMAY29I	GB	25-Jun-2024	7449.63	7449.63	7449.63	7360.00	7400.00	7400.00	7386.46	187	13.81	46	151	80.75
SGBMR29XII	GB	25-Jun-2024	7357.00	7325.01	7450.00	7325.01	7340.05	7370.56	7384.63	575	42.46	42	505	87.83
SGBN28VIII	GB	25-Jun-2024	7449.37	7357.01	7439.50	7350.00	7362.00	7375.25	7384.36	63	4.65	24	52	82.54
SGBNOV24	GB	25-Jun-2024	7303.21	7300.00	7320.00	7260.00	7295.00	7299.28	7309.39	41	3.00	16	34	82.93
SGBNOV258	GB	25-Jun-2024	7300.00	7325.00	7325.00	7325.00	7325.00	7325.00	7325.00	3	0.22	1	3	100.00
SGBNOV25IX	GB	25-Jun-2024	7240.00	7240.00	7240.00	7240.00	7240.00	7240.00	7240.00	5	0.36	1	5	100.00
SGBNOV25VI	GB	25-Jun-2024	7401.00	7221.01	7349.00	7221.01	7349.00	7349.00	7227.10	21	1.52	2	20	95.24
SGBNOV26	GB	25-Jun-2024	7497.00	7495.00	7497.00	7250.00	7250.00	7250.00	7414.00	3	0.22	3	2	66.67
SGBNV29VII	GB	25-Jun-2024	7495.23	7490.00	7490.00	7311.05	7400.00	7396.10	7390.42	50	3.70	26	37	74.00
SGBOC28VII	GB	25-Jun-2024	7374.00	7342.00	7372.00	7342.00	7372.00	7371.99	7366.88	25	1.84	9	21	84.00
SGBOCT25V	GB	25-Jun-2024	7301.66	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	1	0.07	1	1	100.00
SGBOCT26	GB	25-Jun-2024	7399.00	7399.00	7399.00	7340.00	7340.00	7340.00	7379.33	45	3.32	4	45	100.00
SGBOCT27	GB	25-Jun-2024	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	22	1.62	5	22	100.00
SGBOCT27VI	GB	25-Jun-2024	7310.00	7325.00	7402.80	7290.00	7395.00	7377.83	7320.52	641	46.92	42	595	92.82
SGBSEP24	GB	25-Jun-2024	7319.99	7330.00	7330.00	7267.01	7320.00	7320.00	7307.78	107	7.82	42	107	100.00
SGBSEP27	GB	25-Jun-2024	7387.98	7390.00	7390.00	7390.00	7390.00	7390.00	7390.00	4	0.30	1	4	100.00
SGBSEP28VI	GB	25-Jun-2024	7347.20	7374.00	7378.00	7354.00	7355.00	7369.34	7366.65	306	22.54	41	287	93.79
SGBSEP29VI	GB	25-Jun-2024	7710.67	7680.00	7680.00	7431.11	7452.00	7476.54	7494.05	191	14.31	62	162	84.82
SGBSEP31II	GB	25-Jun-2024	7520.82	7521.00	7573.99	7480.05	7536.00	7525.26	7529.06	967	72.81	117	850	87.90
SGIL	EQ	25-Jun-2024	339.80	339.80	349.10	335.00	340.00	340.45	340.61	14288	48.67	973	9404	65.82
SGL	EQ	25-Jun-2024	18.21	18.73	18.73	17.65	17.66	18.06	18.08	95948	17.35	368	72397	75.45
SHAH	EQ	25-Jun-2024	4.04	4.04	4.10	3.97	3.99	3.99	4.03	659722	26.60	1325	463101	70.20
SHAHALLOYS	EQ	25-Jun-2024	63.19	64.98	64.98	62.22	62.30	62.32	63.09	20749	13.09	491	9408	45.34
SHAILY	EQ	25-Jun-2024	799.15	804.45	835.00	799.20	809.95	809.60	812.95	122481	995.71	7947	77115	62.96
SHAKTIPUMP	BE	25-Jun-2024	3467.85	3440.00	3595.00	3325.00	3375.00	3371.45	3470.97	163312	5668.50	15483	-	-
SHALBY	EQ	25-Jun-2024	276.20	273.70	279.95	273.50	276.35	274.65	276.30	80800	223.25	4737	35097	43.44
SHALPAINTS	EQ	25-Jun-2024	144.96	146.00	146.39	139.20	140.00	140.57	142.30	174436	248.22	2377	127782	73.25
SHANKARA	EQ	25-Jun-2024	695.80	701.00	701.00	687.00	694.80	691.90	691.44	62683	433.42	4598	38166	60.89
SHANTHALA	SM	25-Jun-2024	71.95	71.95	71.95	71.95	71.95	71.95	71.95	1200	0.86	1	1200	100.00
SHANTI	BE	25-Jun-2024	15.90	15.90	16.40	15.60	16.10	15.92	16.07	11315	1.82	94	-	-
SHANTIGEAR	EQ	25-Jun-2024	555.30	558.10	568.90	551.10	565.00	564.90	562.60	77479	435.90	11576	49620	64.04
SHARDACROP	EQ	25-Jun-2024	455.20	455.35	459.00	436.40	439.55	438.85	445.02	125356	557.86	7030	65892	52.56
SHARDAMOTR	EQ	25-Jun-2024	1916.75	1920.00	2005.60	1920.00	1999.00	1997.60	1977.00	147896	2923.91	20414	71420	48.29
SHAREINDIA	EQ	25-Jun-2024	1514.60	1519.65	1522.50	1458.90	1516.10	1517.50	1512.46	263296	3982.24	13539	127393	48.38
SHAREINDIA	W1	25-Jun-2024	970.10	973.00	979.90	950.10	968.90	968.90	961.43	4414	42.44	51	4408	99.86
SHARIABEES	EQ	25-Jun-2024	508.71	512.75	512.75	506.41	508.00	508.25	507.96	2438	12.38	189	1757	72.07
SHEETAL	ST	25-Jun-2024	59.60	60.00	60.00	59.00	59.20	59.35	59.45	16000	9.51	8	16000	100.00
SHEMAROO	EQ	25-Jun-2024	147.32	149.99	153.99	148.02	148.99	149.08	150.76	65468	98.70	1834	34348	52.47
SHERA	SM	25-Jun-2024	177.00	174.00	174.00	166.00	171.25	171.25	171.02	37000	63.28	34	29000	78.38
SHIGAN	SM	25-Jun-2024	105.05	105.10	109.50	104.50	109.00	107.65	106.02	13500	14.31	9	12000	88.89
SHILPAMED	EQ	25-Jun-2024	596.20	596.20	608.00	576.90	586.70	589.70	593.91	547448	3251.33	24765	129488	23.65
SHIVALIK	EQ	25-Jun-2024	616.75	616.90	645.45	613.00	641.00	640.90	635.82	81980	521.25	4339	64606	78.81
SHIVAMAUTO	EQ	25-Jun-2024	41.66	42.29	42.74	41.66	41.75	41.84	42.23	125822	53.14	2174	68504	54.45
SHIVAMILLS	EQ	25-Jun-2024	91.77	94.00	94.00	90.46	92.40	91.10	91.71	17115	15.70	361	12803	74.81
SHIVATEX	EQ	25-Jun-2024	176.53	175.49	177.80	175.00	177.00	176.66	176.49	5651	9.97	312	2861	50.63
SHK	EQ	25-Jun-2024	198.69	200.80	204.58	198.00	198.90	198.55	200.69	516281	1036.11	10064	283128	54.84
SHOPERSTOP	EQ	25-Jun-2024	755.80	759.80	768.20	755.10	763.00	762.15	760.79	27133	206.42	2618	11652	42.94
SHRADHA	BE	25-Jun-2024	152.65	160.28	160.28	145.01	149.95	148.23	154.74	255089	394.71	1883	-	-
SHREDIGCEM	EQ	25-Jun-2024	109.58	111.00	113.65	110.00	110.25	110.12	111.78	1213274	1356.20	9904	418726	34.51
SHREECEM	EQ	25-Jun-2024	27318.80	27400.00	27581.00	27107.65	27135.70	27217.55	27348.50	40713	11134.40	15807	23236	57.07
SHREEKARNI	SM	25-Jun-2024	669.45	651.00	719.95	650.00	675.10	680.10	682.98	61800	422.08	50	50400	81.55
SHREEOSFM	SM	25-Jun-2024	171.10	171.20	173.70	168.80	170.00	170.00	171.57	16000	27.45	16	12000	75.00
SHREEPUSHK	EQ	25-Jun-2024	215.08	215.89	216.45	205.10	207.75	206.87	211.28	90180	190.53	5084	44551	49.40
SHREERAMA	BE	25-Jun-2024	26.95	27.48	27.48	27.06	27.06	27.06	27.35	138222	37.81	143	-	-
SHRENIK	EQ	25-Jun-2024	0.97	0.98	0.98	0.96	0.97	0.96	0.97	1389525	13.50	1405	788244	56.73
SHREYANIND	EQ	25-Jun-2024	284.11	285.02	287.80	270.61	273.90	274.31	278.64	40134	111.83	1072	29740	74.10
SHREYAS	EQ	25-Jun-2024	334.20	335.65	335.65	326.05	330.00	329.45	330.71	23033	76.17	2464	9952	43.21
SHRIPISTON	EQ	25-Jun-2024	1976.55	1965.00	1993.25	1940.00	1952.00	1955.20	1959.90	48567	951.86	6555	25353	52.20
SHRIRAMFIN	EQ	25-Jun-2024	2882.25	2883.25	3000.00	2861.65	2996.00	2989.85	2946.20	3168975	93364.37	173061	1419916	44.81
SHRIRAMPPS	EQ	25-Jun-2024	113.94	114.45	115.26	112.21	112.78	112.81	113.87	996846	1135.12	7528	518352	52.00
SHRITECH	SM	25-Jun-2024	65.00	65.00	65.00	62.50	62.50	62.50	64.38	12000	7.73	5	12000	100.00
SHUBHLAXMI	SM	25-Jun-2024	32.00	32.25	32.40	31.55	32.35	32.15	31.99	27000	8.64	22	18000	66.67
SHYAMCENT	BE	25-Jun-2024	17.61	17.80	17.95	17.35	17.65	17.57	17.57	41425	7.28	359	-	-
SHYAMMETL	EQ	25-Jun-2024	653.80	659.90	665.00	654.25	663.00	661.45	660.02	350725	2314.86	11334	218543	62.31
SHYAMTEL	BE	25-Jun-2024	17.10	16.75	16.75	16.75	16.75	16.75	16.75	357	0.06	7	-	-
SICALLOG	BE	25-Jun-2024	151.70	158.89	159.28	157.00	159.28	159.28	158.98	8738	13.89	96	-	-
SIDDHIKA	SM	25-Jun-2024	306.05	294.00	294.00	292.00	292.00	293.00	293.33	1500	4.40	3	1500	100.00
SIEMENS	EQ	25-Jun-2024	7593.95	7624.60	7749.00	7537.55	7575.00	7560.00	7647.12	493607	37746.71	56105	216497	43.86
SIGACHI	EQ	25-Jun-2024	62.05	62.10	62.72	61.70	61.82	61.82	62.07	744513	462.11	3864	427560	57.43
SIGIND	EQ	25-Jun-2024	85.48	85.11	92.45	85.11	91.00	91.08	90.49	478907	433.37	5686	174884	36.52
SIGMA	EQ	25-Jun-2024	418.30	435.00	435.00	401.90	408.95	406.50	415.97	12753	53.05	1242	7399	58.02
SIGNATURE	EQ	25-Jun-2024	1409.65	1411.00	1488.80	1406.00	1415.00	1413.10	1421.40	769718	10940.74	27948	170663	22.17
SIGNORIA	SM	25-Jun-2024	130.80	132.00	132.00	132.00	132.00	132.00	132.00	2000	2.64	1	2000	100.00
SIGNPOST	EQ	25-Jun-2024	283.90	282.20	291.10	282.20	283.40	285.50	286.61	18938	54.28	2174	10076	53.21
SIKKO	BE	25-Jun-2024	97.73	97.73	99.00	96.00	97.00	96.62	97.28	13557	13.19	205	-	-
SIL	EQ	25-Jun-2024	26.06	26.95	27.00	25.50	26.00	25.82	26.19	128556	33.67	1129	83344	64.83
SILGO	EQ	25-Jun-2024	36.63	36.65	37.48	35.36	35.50	35.82	36.10	92966	33.56	583	56798	61.10
SILINV	EQ	25-Jun-2024	560.95	571.00	577.95	556.10	568.00	566.45	564.58	22634	127.79	2397	13660	60.35
SILKFLEX	SM	25-Jun-2024	66.65	68.00	69.40	61.00	62.70	61.75	63.93	112000	71.60	52	98000	87.50
SILLYMONKS	EQ	25-Jun-2024	18.34	18.02	19.10	18.00	18.29	18.12	18.25	9407	1.72	128	7825	83.18
SILVER	EQ	25-Jun-2024	90.49	90.35	90.81	90.20	90.50	90.52	90.35	56593	51.13	809	41959	74.14
SILVER1	EQ	25-Jun-2024	88.10	89.86	89.86	87.51	88.10	88.09	88.01	14042	12.36	246	11004	78.36
SILVERADD	EQ	25-Jun-2024	87.52	88.97	88.97	87.00	87.54	87.53	87.51	24791	21.69	170	23407	94.42
SILVERBEES	EQ	25-Jun-2024	86.99	86.74	86.94	86.02	86.84	86.81	86.70	5287594	4584.36	14354	3788679	71.65
SILVERETF	EQ	25-Jun-2024	90.11	90.80	90.80	89.61	90.00	90.00	89.95	55560	49.97	494	49599	89.27
SILVERIETF	EQ	25-Jun-2024	90.63	90.44	90.99	90.25	90.50	90.49	90.43	499255	451.50	2000	471079	94.36
SILVERTUC	EQ	25-Jun-2024	760.20	762.70	767.85	733.00	744.50	746.50	755.28	25102	189.59	1563	7906	31.50
SILVRETF	EQ	25-Jun-2024	88.65	88.65	88.65	88.00	88.55	88.50	88.33	7793	6.88	133	7331	94.07
SIMBHALS	EQ	25-Jun-2024	33.29	33.81	35.81	33.51	34.25	34.09	34.62	534584	185.09	2743	239756	44.85
SIMPLEXINF	BE	25-Jun-2024	143.82	143.05	143.05	136.62	137.00	137.11	137.96	51829	71.50	268	-	-
SINCLAIR	EQ	25-Jun-2024	115.93	116.58	117.55	114.06	115.30	115.24	115.67	36958	42.75	1430	19822	53.63
SINDHUTRAD	EQ	25-Jun-2024	21.76	21.83	22.25	21.75	22.09	22.04	22.01	356171	78.39	1531	245085	68.81
SINTERCOM	EQ	25-Jun-2024	134.00	134.69	137.00	134.69	136.00	136.32	136.45	57241	78.11	136	55555	97.05
SIRCA	EQ	25-Jun-2024	321.70	322.30	324.90	321.00	322.05	321.80	322.70	43556	140.55	2888	26585	61.04
SIS	EQ	25-Jun-2024	438.85	440.75	447.05	438.90	441.25	442.45	443.32	49226	218.23	4320	24598	49.97
SITINET	BE	25-Jun-2024	0.64	0.65	0.65	0.63	0.64	0.64	0.65	2835770	18.32	2032	-	-
SIYSIL	EQ	25-Jun-2024	491.05	494.00	494.00	483.65	485.00	488.05	487.76	30511	148.82	4280	14978	49.09
SJLOGISTIC	SM	25-Jun-2024	472.90	470.50	483.90	465.20	472.00	471.95	472.27	37500	177.10	71	28500	76.00
SJS	EQ	25-Jun-2024	808.05	808.05	824.15	791.35	795.00	795.20	807.93	80730	652.24	9124	44939	55.67
SJVN	EQ	25-Jun-2024	131.19	131.73	132.50	128.69	129.40	129.34	130.55	5687103	7424.31	42988	2780175	48.89
SKFINDIA	EQ	25-Jun-2024	6683.00	6762.40	6785.95	6600.00	6656.00	6612.80	6683.93	25183	1683.21	6418	10981	43.60
SKIPPER	EQ	25-Jun-2024	358.70	360.45	372.15	359.40	361.40	360.95	366.10	645540	2363.30	19014	215374	33.36
SKIPPERPP	E1	25-Jun-2024	212.00	219.90	225.00	208.15	208.50	208.65	216.86	4817	10.45	67	4067	84.43
SKMEGGPROD	EQ	25-Jun-2024	264.33	266.30	287.99	265.24	276.00	277.38	278.11	455273	1266.16	19007	159906	35.12
SKP	SM	25-Jun-2024	237.35	236.00	245.00	233.00	239.20	240.15	237.90	22000	52.34	42	14500	65.91
SKYGOLD	BE	25-Jun-2024	1528.60	1605.00	1605.00	1540.00	1605.00	1605.00	1600.54	82180	1315.33	1518	-	-
SLONE	SM	25-Jun-2024	133.05	147.95	159.65	142.00	159.65	159.65	152.89	368000	562.65	223	211200	57.39
SMALLCAP	EQ	25-Jun-2024	50.68	51.33	51.70	50.50	51.00	50.77	50.83	721083	366.52	1660	660927	91.66
SMARTLINK	BE	25-Jun-2024	295.40	294.80	299.95	291.30	298.00	294.20	296.35	6025	17.86	133	-	-
SMCGLOBAL	EQ	25-Jun-2024	171.74	173.00	177.00	160.00	160.25	160.97	168.25	3199358	5382.80	39543	1324459	41.40
SMLISUZU	EQ	25-Jun-2024	2108.50	2124.00	2169.00	2061.35	2090.00	2092.35	2125.61	59362	1261.80	8722	24308	40.95
SMLT	EQ	25-Jun-2024	200.78	198.55	204.32	198.55	199.59	200.20	201.37	22711	45.73	1359	13291	58.52
SMSLIFE	EQ	25-Jun-2024	797.40	812.50	812.85	776.20	785.90	786.55	790.39	2407	19.02	338	1317	54.72
SMSPHARMA	EQ	25-Jun-2024	232.07	234.82	239.70	227.06	230.56	229.09	232.75	377867	879.50	11936	155975	41.28
SNOWMAN	EQ	25-Jun-2024	73.28	73.40	74.50	71.35	71.77	71.69	72.72	695755	505.98	7188	309797	44.53
SOBHA	EQ	25-Jun-2024	1993.50	2017.25	2058.10	2001.05	2042.00	2046.95	2048.52	213383	4371.18	12170	160101	75.03
SOFTTECH	EQ	25-Jun-2024	356.55	364.95	370.05	356.05	369.00	367.90	364.99	28884	105.42	690	24912	86.25
SOLARA	EQ	25-Jun-2024	453.10	450.00	460.05	449.95	457.00	457.25	453.85	126626	574.69	4927	66427	52.46
SOLARINDS	EQ	25-Jun-2024	10001.20	9975.00	10187.00	9899.95	9921.00	9993.25	10024.95	73289	7347.18	20552	28354	38.69
SOLEX	SM	25-Jun-2024	1521.70	1521.70	1529.95	1493.00	1520.00	1519.85	1517.76	30200	458.36	131	24800	82.12
SOMANYCERA	EQ	25-Jun-2024	779.50	783.85	803.00	754.10	758.95	758.45	778.69	178398	1389.17	16129	68698	38.51
SOMATEX	BE	25-Jun-2024	33.84	34.57	34.57	33.55	33.60	33.72	33.74	11586	3.91	60	-	-
SOMICONVEY	EQ	25-Jun-2024	163.60	168.68	196.32	164.11	196.32	196.32	188.76	178192	336.35	4200	71476	40.11
SONACOMS	EQ	25-Jun-2024	637.55	637.55	639.10	629.00	631.00	633.90	633.18	441400	2794.86	21472	247454	56.06
SONAMAC	SM	25-Jun-2024	220.75	224.80	224.80	212.00	215.00	215.85	216.78	177000	383.70	159	111000	62.71
SONAMLTD	EQ	25-Jun-2024	39.08	39.75	39.75	39.00	39.50	39.27	39.29	6556	2.58	110	3713	56.64
SONATSOFTW	EQ	25-Jun-2024	588.35	590.10	593.15	575.00	577.00	576.45	581.23	482188	2802.62	29605	259117	53.74
SONUINFRA	SM	25-Jun-2024	58.80	58.75	58.80	58.75	58.75	58.75	58.76	15000	8.81	5	15000	100.00
SOTAC	SM	25-Jun-2024	114.00	120.00	120.00	120.00	120.00	120.00	120.00	1200	1.44	1	1200	100.00
SOTL	EQ	25-Jun-2024	533.85	538.00	557.20	523.95	551.00	550.00	546.80	349815	1912.79	16569	109139	31.20
SOUTHBANK	EQ	25-Jun-2024	27.57	27.65	27.75	27.30	27.46	27.43	27.53	13776390	3792.76	28690	6684608	48.52
SOUTHWEST	EQ	25-Jun-2024	110.61	111.00	115.00	109.20	112.30	110.59	112.07	84441	94.63	2748	45214	53.55
SPAL	EQ	25-Jun-2024	722.00	722.90	730.00	713.40	717.00	719.00	721.31	64435	464.78	6487	27109	42.07
SPANDANA	EQ	25-Jun-2024	733.75	749.90	750.90	725.55	730.75	729.45	734.09	297947	2187.21	18750	170553	57.24
SPARC	EQ	25-Jun-2024	240.94	243.00	246.39	237.00	240.00	240.45	242.45	1147819	2782.93	13654	570129	49.67
SPCENET	EQ	25-Jun-2024	32.92	32.70	35.49	32.60	35.44	35.34	34.69	7009937	2431.49	13085	3704923	52.85
SPECIALITY	EQ	25-Jun-2024	176.65	176.55	179.40	174.71	176.49	176.51	176.87	77597	137.25	2961	45777	58.99
SPECTRUM	SM	25-Jun-2024	2222.85	2390.00	2445.10	2350.00	2445.10	2445.10	2405.58	19250	463.08	124	13500	70.13
SPECTSTM	SM	25-Jun-2024	127.95	131.00	135.00	115.15	118.00	121.25	120.81	208000	251.28	207	125600	60.38
SPENCERS	EQ	25-Jun-2024	91.31	91.50	92.90	89.50	89.89	89.78	90.82	117266	106.50	3333	60836	51.88
SPIC	EQ	25-Jun-2024	85.99	86.50	88.10	84.55	85.30	85.04	86.40	1846719	1595.55	13851	522637	28.30
SPLIL	EQ	25-Jun-2024	60.88	61.05	63.45	60.99	62.60	62.74	62.63	91430	57.26	1280	57752	63.17
SPLPETRO	EQ	25-Jun-2024	792.20	794.75	797.30	775.00	775.50	776.10	782.89	51116	400.18	4373	27909	54.60
SPMLINFRA	EQ	25-Jun-2024	171.41	175.75	176.80	170.01	170.01	171.52	172.74	142602	246.33	1724	107264	75.22
SPORTKING	EQ	25-Jun-2024	813.25	817.50	833.00	809.45	814.15	815.75	817.00	23448	191.57	3092	13662	58.27
SPRL	ST	25-Jun-2024	354.85	355.50	355.90	348.00	355.90	353.90	355.24	41600	147.78	38	29600	71.15
SPYL	BE	25-Jun-2024	4.00	4.08	4.08	4.08	4.08	4.08	4.08	85693	3.50	28	-	-
SREEL	EQ	25-Jun-2024	289.90	293.50	295.90	286.20	291.40	291.10	291.36	11346	33.06	1169	4880	43.01
SRF	EQ	25-Jun-2024	2420.25	2429.00	2430.55	2381.00	2395.50	2393.85	2405.70	759796	18278.41	51835	484721	63.80
SRGHFL	EQ	25-Jun-2024	317.85	319.30	326.75	316.35	324.80	323.20	323.06	5431	17.55	690	2984	54.94
SRHHYPOLTD	EQ	25-Jun-2024	538.25	542.95	551.95	538.35	545.55	546.80	547.11	18020	98.59	1922	11822	65.60
SRIVASAVI	SM	25-Jun-2024	122.65	126.95	128.00	118.65	122.00	120.85	122.03	72000	87.86	50	62000	86.11
SRM	EQ	25-Jun-2024	183.93	184.35	195.93	183.98	186.85	186.62	189.62	183545	348.04	7129	78131	42.57
SRPL	BE	25-Jun-2024	1.04	1.05	1.05	1.03	1.04	1.04	1.04	537677	5.59	554	-	-
SSFL	SM	25-Jun-2024	263.45	263.45	271.50	263.45	268.00	268.00	266.15	13000	34.60	19	12000	92.31
SSWL	EQ	25-Jun-2024	216.93	217.85	219.45	215.50	216.00	215.83	217.38	298765	649.44	11455	162433	54.37
STAR	EQ	25-Jun-2024	946.75	945.00	955.00	940.10	944.15	947.00	948.16	215091	2039.40	13864	121017	56.26
STARCEMENT	EQ	25-Jun-2024	212.79	213.20	214.20	207.10	207.53	208.23	210.71	414312	872.98	12368	262055	63.25
STARHEALTH	EQ	25-Jun-2024	520.65	526.85	535.00	522.60	525.00	524.95	526.34	557734	2935.58	25397	345677	61.98
STARPAPER	EQ	25-Jun-2024	259.37	261.44	264.24	256.81	260.99	260.13	260.89	47665	124.35	1775	28638	60.08
STARTECK	EQ	25-Jun-2024	313.32	306.10	314.99	300.00	309.98	305.82	305.81	2696	8.24	234	1890	70.10
STCINDIA	EQ	25-Jun-2024	161.24	162.90	164.25	159.00	159.50	160.37	162.17	191013	309.77	6702	94574	49.51
STEELCAS	EQ	25-Jun-2024	668.75	678.80	678.80	651.30	651.30	657.75	665.74	9893	65.86	1328	6338	64.07
STEELCITY	EQ	25-Jun-2024	98.85	99.70	99.99	98.00	98.90	98.59	99.10	20661	20.48	382	12240	59.24
STEELXIND	EQ	25-Jun-2024	14.87	15.20	15.24	14.60	14.74	14.69	15.02	16858162	2532.67	19355	9254329	54.90
STEL	EQ	25-Jun-2024	450.60	453.40	462.00	432.00	439.95	436.80	445.67	26038	116.04	2210	15793	60.65
STERTOOLS	EQ	25-Jun-2024	381.35	382.00	385.50	372.40	376.85	374.30	379.72	53661	203.76	3650	30299	56.46
STLTECH	EQ	25-Jun-2024	141.95	143.50	146.54	142.55	142.70	143.03	144.01	3081247	4437.26	27384	1232634	40.00
STOVEKRAFT	EQ	25-Jun-2024	589.20	597.00	611.90	591.15	605.05	604.65	605.03	382107	2311.85	15083	210208	55.01
STYLAMIND	EQ	25-Jun-2024	1676.85	1676.85	1694.95	1657.05	1684.50	1682.35	1682.71	24907	419.11	5036	14200	57.01
STYRENIX	EQ	25-Jun-2024	2100.30	2100.30	2125.45	2032.00	2050.00	2037.60	2060.93	18442	380.08	3841	11120	60.30
SUBEXLTD	EQ	25-Jun-2024	30.95	31.19	32.15	30.80	31.14	31.05	31.54	9953033	3139.06	18159	3329588	33.45
SUBROS	EQ	25-Jun-2024	678.55	682.45	687.35	661.05	665.00	664.35	673.23	51520	346.85	4423	28128	54.60
SUDARSCHEM	EQ	25-Jun-2024	876.10	884.85	911.00	875.55	880.10	882.45	897.05	351622	3154.23	20738	131683	37.45
SUKHJITS	EQ	25-Jun-2024	464.80	466.45	473.70	460.00	466.00	464.45	465.57	9452	44.01	999	6026	63.75
SULA	EQ	25-Jun-2024	499.10	501.65	502.75	497.50	499.00	498.75	499.46	307800	1537.35	14711	161265	52.39
SUMICHEM	EQ	25-Jun-2024	488.50	492.00	492.45	479.00	481.50	480.75	484.91	153071	742.26	8309	87084	56.89
SUMIT	BE	25-Jun-2024	79.10	77.80	78.49	76.00	77.00	76.97	77.03	28622	22.05	158	-	-
SUMMITSEC	EQ	25-Jun-2024	1842.60	1878.65	1878.65	1738.40	1742.50	1748.20	1797.25	68790	1236.33	11312	22439	32.62
SUNCLAY	EQ	25-Jun-2024	1540.35	1544.05	1560.00	1530.10	1543.95	1538.65	1540.77	7566	116.57	1437	4305	56.90
SUNDARAM	EQ	25-Jun-2024	3.16	3.18	3.25	3.05	3.09	3.09	3.16	8364473	264.17	3380	2948705	35.25
SUNDARMFIN	EQ	25-Jun-2024	4753.65	4754.10	4906.95	4750.70	4880.00	4879.20	4874.16	115744	5641.55	26214	71832	62.06
SUNDARMHLD	EQ	25-Jun-2024	274.00	277.80	277.80	268.85	271.20	269.85	272.82	61758	168.49	3875	39649	64.20
SUNDRMBRAK	EQ	25-Jun-2024	780.40	780.60	792.00	767.00	770.00	770.10	780.14	4478	34.93	308	2906	64.90
SUNDRMFAST	EQ	25-Jun-2024	1329.85	1340.00	1364.15	1337.20	1350.90	1350.05	1349.60	161706	2182.39	13646	86491	53.49
SUNFLAG	EQ	25-Jun-2024	213.73	214.90	222.70	213.92	215.90	215.09	217.96	494930	1078.77	14456	201940	40.80
SUNPHARMA	EQ	25-Jun-2024	1494.50	1498.05	1508.00	1492.30	1501.50	1505.20	1500.79	1833311	27514.11	116521	1330370	72.57
SUNTECK	EQ	25-Jun-2024	606.40	607.95	608.25	588.30	604.05	601.60	598.45	477886	2859.89	20133	197941	41.42
SUNTV	EQ	25-Jun-2024	755.90	761.00	763.20	742.05	749.55	750.50	749.25	884718	6628.79	32359	257485	29.10
SUPERHOUSE	EQ	25-Jun-2024	222.11	220.65	224.97	216.91	217.00	217.21	220.41	12775	28.16	643	6250	48.92
SUPERSPIN	EQ	25-Jun-2024	8.96	8.97	9.40	8.66	9.03	9.08	9.18	347519	31.92	970	256363	73.77
SUPRAJIT	EQ	25-Jun-2024	506.65	522.00	530.00	511.45	515.75	513.95	520.73	453189	2359.88	20823	166279	36.69
SUPREMEENG	BE	25-Jun-2024	1.15	1.14	1.15	1.13	1.15	1.15	1.14	209350	2.39	274	-	-
SUPREMEIND	EQ	25-Jun-2024	5958.05	5999.95	6018.85	5855.60	5885.00	5887.95	5943.26	112013	6657.22	17919	80240	71.63
SUPREMEINF	BZ	25-Jun-2024	87.84	89.59	89.59	89.00	89.59	89.59	89.26	2767	2.47	9	-	-
SUPREMEPWR	SM	25-Jun-2024	281.35	283.00	293.00	282.00	287.00	287.30	287.90	148000	426.10	139	76000	51.35
SUPRIYA	EQ	25-Jun-2024	392.15	393.15	402.00	387.10	391.95	390.55	395.53	147267	582.48	5955	56877	38.62
SURAJEST	EQ	25-Jun-2024	450.80	450.80	458.00	446.00	446.00	449.90	450.30	267856	1206.16	7124	168983	63.09
SURANASOL	BE	25-Jun-2024	39.22	39.94	39.94	38.60	38.80	38.82	39.23	149970	58.84	1513	-	-
SURANAT&P	EQ	25-Jun-2024	24.14	24.15	25.34	24.14	25.34	25.34	25.12	1832160	460.29	4401	1370248	74.79
SURANI	SM	25-Jun-2024	329.30	330.10	350.00	324.00	330.00	326.45	336.34	23400	78.70	104	16200	69.23
SURYALAXMI	EQ	25-Jun-2024	71.44	71.40	72.69	70.85	72.68	72.63	72.11	18891	13.62	471	6214	32.89
SURYAROSNI	EQ	25-Jun-2024	613.85	615.70	621.00	611.10	612.30	613.50	617.56	137189	847.23	7786	66577	48.53
SURYODAY	EQ	25-Jun-2024	193.61	195.00	197.13	192.90	195.00	195.09	194.99	287179	559.98	8092	155739	54.23
SUTLEJTEX	EQ	25-Jun-2024	61.92	61.92	63.60	60.25	60.41	60.51	61.95	233873	144.88	3417	109461	46.80
SUULD	EQ	25-Jun-2024	6.07	6.09	6.27	5.76	5.76	5.76	5.95	2437308	145.11	2794	1209737	49.63
SUVEN	EQ	25-Jun-2024	97.98	99.50	100.94	98.03	100.00	100.05	99.89	190921	190.72	1852	144927	75.91
SUVENPHAR	EQ	25-Jun-2024	699.30	700.00	727.65	700.00	720.70	720.60	709.35	781644	5544.61	19399	552844	70.73
SUVIDHAA	EQ	25-Jun-2024	5.46	5.33	5.54	5.33	5.49	5.45	5.46	180060	9.83	1363	103264	57.35
SUZLON	EQ	25-Jun-2024	54.70	55.15	55.50	53.32	53.54	53.60	54.63	63723030	34814.79	144077	39281069	61.64
SVLL	EQ	25-Jun-2024	232.91	231.82	240.89	226.94	228.00	228.76	233.46	6133	14.32	1001	2069	33.74
SVPGLOB	EQ	25-Jun-2024	7.57	7.86	8.32	7.76	8.32	8.32	8.18	978533	80.08	1135	665551	68.02
SWANENERGY	EQ	25-Jun-2024	624.75	633.45	641.90	620.10	627.20	627.75	632.20	943382	5964.05	17006	529849	56.16
SWARAJ	SM	25-Jun-2024	255.00	255.00	255.00	235.00	244.30	244.30	246.39	8000	19.71	8	7000	87.50
SWARAJENG	EQ	25-Jun-2024	3123.70	3136.00	3157.40	2988.00	3048.00	3016.85	3056.82	62652	1915.16	13203	29243	46.68
SWASTIK	SM	25-Jun-2024	70.60	70.50	70.50	69.75	70.40	69.95	70.23	9600	6.74	6	6000	62.50
SWELECTES	EQ	25-Jun-2024	1251.55	1253.00	1325.00	1252.00	1270.00	1262.45	1287.09	89154	1147.50	7385	25131	28.19
SWSOLAR	EQ	25-Jun-2024	743.60	747.00	758.25	707.70	721.80	720.60	731.34	835041	6106.96	22844	532784	63.80
SYMPHONY	EQ	25-Jun-2024	1152.90	1155.70	1203.00	1155.15	1190.65	1197.80	1186.33	137208	1627.74	13468	74753	54.48
SYNCOMF	EQ	25-Jun-2024	12.89	12.99	13.17	12.65	12.78	12.75	12.83	3647963	467.99	8871	2194504	60.16
SYNGENE	EQ	25-Jun-2024	707.05	707.90	720.50	699.65	703.50	702.15	710.31	1248227	8866.25	29905	386283	30.95
SYNOPTICS	SM	25-Jun-2024	100.90	101.00	106.45	101.00	105.00	104.35	103.11	15600	16.09	26	14400	92.31
SYRMA	EQ	25-Jun-2024	499.80	499.95	521.85	490.00	491.00	491.30	509.56	3166996	16137.72	92012	918289	29.00
SYSTANGO	SM	25-Jun-2024	242.15	245.00	248.70	234.00	234.20	235.75	241.36	54400	131.30	113	42000	77.21
TAC	SM	25-Jun-2024	572.00	571.10	600.60	564.00	592.95	592.95	592.98	123600	732.93	76	82800	66.99
TAINWALCHM	BE	25-Jun-2024	188.89	198.00	198.00	180.50	192.00	185.95	191.14	16948	32.39	222	-	-
TAJGVK	EQ	25-Jun-2024	347.65	350.00	351.00	341.10	343.00	342.55	346.24	113001	391.25	6539	62220	55.06
TAKE	EQ	25-Jun-2024	21.75	21.98	21.98	21.15	21.25	21.31	21.45	281276	60.32	1435	178184	63.35
TALBROAUTO	EQ	25-Jun-2024	324.35	326.50	331.45	318.00	318.05	318.40	323.43	163045	527.34	8472	81499	49.99
TANLA	EQ	25-Jun-2024	948.05	950.80	956.35	944.00	948.00	947.85	948.99	207574	1969.85	8650	101049	48.68
TAPIFRUIT	SM	25-Jun-2024	149.85	149.80	149.80	149.80	149.80	149.80	149.80	1500	2.25	2	750	50.00
TARACHAND	BE	25-Jun-2024	437.10	449.85	454.00	420.05	430.00	443.60	439.72	27817	122.32	571	-	-
TARAPUR	BE	25-Jun-2024	14.28	13.99	13.99	13.99	13.99	13.99	13.99	11044	1.55	38	-	-
TARC	EQ	25-Jun-2024	195.05	195.95	200.70	193.61	194.72	195.07	196.96	893949	1760.69	11537	416248	46.56
TARMAT	BE	25-Jun-2024	79.59	79.59	79.59	77.99	77.99	77.99	79.15	16674	13.20	67	-	-
TARSONS	EQ	25-Jun-2024	482.05	492.65	506.30	479.20	485.65	482.60	491.26	202522	994.90	16806	96829	47.81
TASTYBITE	EQ	25-Jun-2024	10767.65	10782.25	10867.35	10700.00	10765.10	10746.35	10781.69	672	72.45	440	328	48.81
TATACHEM	EQ	25-Jun-2024	1103.45	1106.90	1122.00	1095.00	1098.00	1097.05	1107.35	1007056	11151.62	30296	314391	31.22
TATACOMM	EQ	25-Jun-2024	1849.35	1853.95	1865.95	1827.85	1832.70	1837.50	1844.33	215959	3982.99	17175	90952	42.12
TATACONSUM	EQ	25-Jun-2024	1101.95	1108.15	1108.20	1090.00	1094.50	1094.60	1096.69	932314	10224.58	51047	531262	56.98
TATAELXSI	EQ	25-Jun-2024	7250.70	7200.00	7228.80	7100.00	7105.00	7106.05	7127.76	153628	10950.24	26100	96524	62.83
TATAGOLD	EQ	25-Jun-2024	7.11	7.15	7.16	7.10	7.14	7.12	7.12	1299632	92.49	6935	971439	74.75
TATAINVEST	EQ	25-Jun-2024	6801.55	6930.00	6930.00	6701.00	6716.00	6733.90	6800.81	23631	1607.10	5454	12688	53.69
TATAMOTORS	EQ	25-Jun-2024	958.05	960.00	962.85	949.30	955.50	955.00	954.60	7304128	69725.50	215159	3144611	43.05
TATAMTRDVR	EQ	25-Jun-2024	641.55	644.55	646.00	634.30	639.00	639.70	637.96	1141582	7282.88	20407	709350	62.14
TATAPOWER	EQ	25-Jun-2024	435.60	436.00	437.95	429.40	430.80	430.75	432.79	7140628	30904.17	101329	2918942	40.88
TATASTEEL	EQ	25-Jun-2024	177.96	177.99	179.00	175.25	175.86	175.68	176.61	30599989	54041.52	325368	13126298	42.90
TATATECH	EQ	25-Jun-2024	999.65	1004.00	1007.00	1000.00	1002.00	1000.95	1002.88	468341	4696.92	23668	294298	62.84
TATSILV	EQ	25-Jun-2024	8.83	8.84	8.91	8.80	8.83	8.81	8.82	516432	45.54	1724	481021	93.14
TATVA	EQ	25-Jun-2024	1133.85	1136.05	1139.60	1110.25	1115.00	1123.30	1126.45	38459	433.22	5059	19217	49.97
TBI	SM	25-Jun-2024	354.45	388.00	389.85	330.00	361.50	367.05	372.50	597600	2226.04	458	328800	55.02
TBOTEK	EQ	25-Jun-2024	1699.85	1702.00	1907.45	1702.00	1869.00	1864.65	1812.41	995915	18050.06	107234	334788	33.62
TBZ	EQ	25-Jun-2024	126.36	128.34	128.35	122.75	122.75	123.57	125.13	252698	316.19	5346	122839	48.61
TCI	EQ	25-Jun-2024	916.55	916.55	921.10	909.55	915.00	915.05	914.47	26746	244.58	1861	19819	74.10
TCIEXP	EQ	25-Jun-2024	1139.95	1150.00	1179.60	1135.00	1159.00	1163.55	1153.49	77306	891.72	7344	31802	41.14
TCIFINANCE	BE	25-Jun-2024	14.75	14.75	15.04	14.75	15.04	15.04	14.86	166277	24.71	344	-	-
TCL	SM	25-Jun-2024	206.80	208.00	212.00	199.00	199.50	199.95	203.21	131200	266.61	160	80000	60.98
TCLCONS	EQ	25-Jun-2024	56.29	58.78	59.10	57.42	59.10	58.87	58.60	234556	137.45	1853	141055	60.14
TCNSBRANDS	EQ	25-Jun-2024	535.30	535.45	545.00	530.00	536.50	535.30	537.42	147216	791.18	4480	55112	37.44
TCPLPACK	EQ	25-Jun-2024	2428.75	2430.00	2528.05	2390.05	2465.00	2487.60	2465.74	16570	408.57	4341	7172	43.28
TCS	EQ	25-Jun-2024	3816.80	3817.00	3847.65	3792.90	3840.00	3838.45	3822.40	1338808	51174.58	140971	926061	69.17
TDPOWERSYS	EQ	25-Jun-2024	363.25	365.80	376.95	363.15	364.75	364.85	369.43	349972	1292.89	14249	143028	40.87
TEAMLEASE	EQ	25-Jun-2024	2894.05	2912.45	3005.15	2912.45	2931.75	2940.15	2969.04	60294	1790.15	8426	26551	44.04
TECH	EQ	25-Jun-2024	36.59	36.60	36.92	36.41	36.89	36.82	36.75	40941	15.05	359	39189	95.72
TECHIN	BE	25-Jun-2024	30.17	30.99	31.45	29.11	29.12	29.17	29.93	9808	2.94	75	-	-
TECHLABS	SM	25-Jun-2024	814.95	855.65	855.65	855.65	855.65	855.65	855.65	6500	55.62	8	6500	100.00
TECHM	EQ	25-Jun-2024	1401.70	1398.80	1432.00	1394.75	1426.50	1427.75	1417.55	2201375	31205.60	68602	1213038	55.10
TECHNOE	BE	25-Jun-2024	1506.80	1539.00	1582.10	1537.00	1550.00	1556.80	1573.26	200508	3154.52	8878	-	-
TECILCHEM	BE	25-Jun-2024	35.26	33.50	33.54	33.49	33.49	33.49	33.52	4011	1.34	18	-	-
TEGA	EQ	25-Jun-2024	1605.30	1618.00	1634.80	1594.35	1595.00	1599.10	1617.73	43343	701.17	4997	26161	60.36
TEJASNET	EQ	25-Jun-2024	1419.45	1427.40	1440.00	1403.75	1411.30	1411.50	1419.70	553562	7858.90	35549	246457	44.52
TEMBO	EQ	25-Jun-2024	239.65	239.00	243.58	238.00	238.02	238.45	239.47	40934	98.03	867	8385	20.48
TERASOFT	BE	25-Jun-2024	85.28	81.01	89.54	81.01	89.50	88.50	87.75	113493	99.59	955	-	-
TEXINFRA	EQ	25-Jun-2024	135.49	136.80	139.75	133.00	134.40	134.07	135.90	1572070	2136.50	13647	873915	55.59
TEXMOPIPES	EQ	25-Jun-2024	78.28	77.50	79.45	77.50	78.00	77.89	78.30	70476	55.18	1367	42782	60.70
TEXRAIL	EQ	25-Jun-2024	216.96	217.90	218.40	212.10	213.53	214.08	213.91	2902936	6209.60	44426	1470447	50.65
TFCILTD	EQ	25-Jun-2024	196.55	197.05	205.50	191.00	202.90	202.87	199.58	4406067	8793.65	46265	1580737	35.88
TFL	BE	25-Jun-2024	23.07	23.53	23.53	23.53	23.53	23.53	23.53	44534	10.48	26	-	-
TGBHOTELS	EQ	25-Jun-2024	17.10	17.20	18.40	16.50	17.18	17.12	17.71	694671	123.05	1694	406586	58.53
TGL	SM	25-Jun-2024	503.00	528.15	528.15	528.15	528.15	528.15	528.15	16800	88.73	11	16800	100.00
THANGAMAYL	EQ	25-Jun-2024	1675.85	1676.30	1759.95	1670.00	1695.00	1692.75	1723.47	145469	2507.11	18296	53611	36.85
THEINVEST	EQ	25-Jun-2024	142.66	145.26	148.50	140.61	146.00	147.34	146.34	42564	62.29	939	27011	63.46
THEJO	EQ	25-Jun-2024	3049.90	3075.00	3083.40	2937.05	2979.00	2973.45	3016.62	16516	498.22	3199	8548	51.76
THEMISMED	EQ	25-Jun-2024	215.54	215.53	224.30	215.53	219.25	219.25	220.68	54901	121.16	4583	29411	53.57
THERMAX	EQ	25-Jun-2024	5198.25	5239.95	5265.40	5091.00	5129.00	5115.65	5148.32	84493	4349.97	12957	54002	63.91
THOMASCOOK	EQ	25-Jun-2024	240.61	241.95	249.74	240.00	243.50	243.89	245.04	1171238	2869.95	18562	560944	47.89
THOMASCOTT	BE	25-Jun-2024	292.20	286.35	286.35	286.35	286.35	286.35	286.35	1936	5.54	37	-	-
THYROCARE	EQ	25-Jun-2024	627.90	628.00	636.95	626.00	632.60	632.15	631.47	17165	108.39	2256	8734	50.88
TI	EQ	25-Jun-2024	259.19	259.19	261.13	252.00	252.75	253.27	255.54	606751	1550.50	17098	292825	48.26
TIDEWATER	EQ	25-Jun-2024	2051.15	2145.00	2193.25	2087.00	2165.00	2144.30	2128.09	315434	6712.72	27308	107022	33.93
TIIL	EQ	25-Jun-2024	2952.40	2974.35	3022.65	2841.60	2930.00	2886.50	2908.92	30588	889.78	5257	18604	60.82
TIINDIA	EQ	25-Jun-2024	4288.15	4230.00	4243.45	4160.00	4206.00	4205.70	4197.98	243966	10241.64	40203	113243	46.42
TIJARIA	BE	25-Jun-2024	18.75	18.81	19.18	17.81	17.81	17.81	18.07	116491	21.05	328	-	-
TIL	BZ	25-Jun-2024	285.40	291.10	291.10	279.90	291.10	291.10	287.43	119058	342.20	160	-	-
TIMESCAN	SM	25-Jun-2024	61.00	63.95	63.95	57.95	60.95	60.95	59.48	42000	24.98	21	34000	80.95
TIMESGTY	EQ	25-Jun-2024	126.50	139.15	139.15	135.00	139.15	139.06	138.99	181694	252.54	1373	128431	70.69
TIMETECHNO	EQ	25-Jun-2024	337.05	338.95	339.05	328.15	331.05	331.30	333.41	1313109	4378.03	26294	476880	36.32
TIMKEN	EQ	25-Jun-2024	4446.20	4491.70	4681.50	4483.30	4500.00	4503.35	4599.09	167997	7726.33	26578	48076	28.62
TIPSFILMS	EQ	25-Jun-2024	554.70	570.00	592.25	559.95	586.00	582.75	576.17	6474	37.30	831	3282	50.70
TIPSINDLTD	EQ	25-Jun-2024	449.55	450.90	461.30	449.10	457.50	456.90	455.35	158457	721.54	15171	86795	54.78
TIRUMALCHM	EQ	25-Jun-2024	305.85	307.40	312.40	302.50	302.95	303.95	307.59	376054	1156.70	10594	151899	40.39
TIRUPATIFL	BE	25-Jun-2024	25.62	26.30	26.50	25.00	25.50	25.31	26.10	740140	193.17	3584	-	-
TITAGARH	EQ	25-Jun-2024	1609.80	1634.00	1674.00	1590.20	1626.55	1618.15	1614.07	1798998	29037.13	64365	480740	26.72
TITAN	EQ	25-Jun-2024	3412.35	3412.55	3423.40	3384.90	3404.00	3402.45	3399.74	1299560	44181.68	61065	971020	74.72
TMB	EQ	25-Jun-2024	480.55	477.40	483.65	477.40	478.80	478.20	480.14	54977	263.96	4469	33555	61.03
TNIDETF	EQ	25-Jun-2024	83.54	83.73	84.50	83.54	83.55	83.84	83.82	57630	48.30	801	53815	93.38
TNPETRO	EQ	25-Jun-2024	96.13	96.87	101.50	96.60	99.30	99.44	99.65	2194685	2187.07	23152	753441	34.33
TNPL	EQ	25-Jun-2024	280.42	280.42	288.00	278.40	279.79	279.38	281.54	328816	925.74	8648	93156	28.33
TNTELE	BE	25-Jun-2024	11.27	11.24	11.24	11.04	11.04	11.04	11.18	1111	0.12	12	-	-
TOKYOPLAST	EQ	25-Jun-2024	113.83	114.40	115.98	110.15	111.01	111.66	113.77	26144	29.74	658	15997	61.19
TOP100CASE	EQ	25-Jun-2024	10.12	10.30	10.30	10.10	10.15	10.14	10.13	73208	7.42	385	57446	78.47
TORNTPHARM	EQ	25-Jun-2024	2840.45	2843.75	2856.10	2810.45	2836.80	2830.45	2827.83	75860	2145.19	13677	42890	56.54
TORNTPOWER	EQ	25-Jun-2024	1491.00	1495.20	1525.45	1491.80	1510.00	1512.85	1509.78	212220	3204.05	19096	138049	65.05
TOTAL	EQ	25-Jun-2024	118.24	118.90	121.90	117.76	119.50	119.42	119.53	25329	30.28	327	16702	65.94
TOUCHWOOD	EQ	25-Jun-2024	147.95	141.45	150.49	141.45	148.75	146.11	145.89	2696	3.93	278	1225	45.44
TPHQ	EQ	25-Jun-2024	1.32	1.38	1.38	1.38	1.38	1.38	1.38	995204	13.73	368	995204	100.00
TPLPLASTEH	EQ	25-Jun-2024	96.79	98.65	99.00	93.25	94.25	94.19	96.15	522598	502.50	3362	155945	29.84
TRACXN	EQ	25-Jun-2024	92.72	93.00	93.70	90.75	90.75	91.04	92.11	380920	350.88	4649	189827	49.83
TRANSTEEL	SM	25-Jun-2024	67.60	67.55	67.95	67.10	67.10	67.60	67.65	58000	39.24	26	52000	89.66
TRANSWIND	SM	25-Jun-2024	22.95	22.95	24.00	22.95	24.00	24.00	23.48	8000	1.88	2	8000	100.00
TREEHOUSE	EQ	25-Jun-2024	25.60	25.11	27.70	25.11	26.00	26.09	26.31	153255	40.31	668	101652	66.33
TREJHARA	BE	25-Jun-2024	196.20	200.12	200.12	197.00	197.00	197.00	199.92	67594	135.13	121	-	-
TREL	EQ	25-Jun-2024	41.99	42.20	45.74	41.81	45.15	44.97	44.46	2006678	892.15	15630	809047	40.32
TRENT	EQ	25-Jun-2024	5395.75	5440.50	5459.00	5304.05	5330.00	5338.80	5362.07	559045	29976.37	69492	268965	48.11
TRF	BE	25-Jun-2024	575.50	565.00	568.80	564.00	568.80	568.80	564.81	6674	37.70	96	-	-
TRIDENT	EQ	25-Jun-2024	38.54	39.00	39.00	38.16	38.29	38.28	38.57	5663109	2184.01	24367	2250337	39.74
TRIDHYA	SM	25-Jun-2024	30.70	30.70	31.50	30.70	30.70	30.70	30.84	21000	6.48	7	18000	85.71
TRIGYN	EQ	25-Jun-2024	133.43	132.51	142.50	132.51	140.44	140.68	139.53	854100	1191.77	11442	467354	54.72
TRIL	BE	25-Jun-2024	744.85	732.00	760.00	725.00	750.20	749.50	746.85	314425	2348.30	9113	-	-
TRITURBINE	EQ	25-Jun-2024	586.55	588.30	605.25	588.00	596.90	597.20	598.84	727250	4355.09	26070	343606	47.25
TRIVENI	EQ	25-Jun-2024	400.35	413.00	418.00	396.10	400.15	400.80	408.13	1918144	7828.56	44398	377236	19.67
TRU	EQ	25-Jun-2024	48.80	49.15	52.50	47.40	47.50	48.50	50.03	10840441	5423.90	17618	1195416	11.03
TRUST	SM	25-Jun-2024	203.75	203.00	213.90	203.00	213.90	213.90	213.39	148800	317.52	84	92400	62.10
TTKHLTCARE	EQ	25-Jun-2024	1447.00	1457.00	1507.35	1450.00	1470.00	1474.55	1470.99	14508	213.41	2723	8523	58.75
TTKPRESTIG	EQ	25-Jun-2024	770.95	770.10	780.50	766.05	778.00	777.75	773.29	42157	326.00	5077	20401	48.39
TTL	EQ	25-Jun-2024	117.38	116.95	118.00	114.60	115.50	116.16	116.27	56827	66.07	1023	39630	69.74
TTML	EQ	25-Jun-2024	77.38	77.80	79.39	77.23	77.60	77.42	78.24	2791076	2183.70	18872	910340	32.62
TV18BRDCST	EQ	25-Jun-2024	42.66	42.99	43.14	41.75	42.02	41.94	42.28	5027176	2125.43	15073	2867950	57.05
TVSELECT	EQ	25-Jun-2024	331.75	332.75	371.70	332.75	346.00	347.40	356.24	1273738	4537.58	45526	300782	23.61
TVSHLTD	EQ	25-Jun-2024	12196.50	12350.00	12485.00	12008.30	12089.95	12222.95	12291.34	4460	548.19	1963	2310	51.79
TVSMOTOR	EQ	25-Jun-2024	2439.70	2440.70	2483.55	2406.85	2416.90	2414.70	2438.04	709617	17300.76	54489	296191	41.74
TVSSCS	EQ	25-Jun-2024	181.49	182.80	190.00	181.60	182.40	182.16	185.46	3546560	6577.59	40793	1045564	29.48
TVSSRICHAK	EQ	25-Jun-2024	4262.05	4299.00	4312.30	4202.00	4238.00	4222.95	4266.70	3770	160.85	1090	1638	43.45
TVTODAY	EQ	25-Jun-2024	227.58	228.25	228.71	226.46	228.00	227.77	227.68	74995	170.75	3286	51952	69.27
TVVISION	BE	25-Jun-2024	6.75	6.88	6.88	6.88	6.88	6.88	6.88	6285	0.43	21	-	-
UBL	EQ	25-Jun-2024	2082.30	2085.05	2086.60	1991.00	1996.00	1996.00	2008.91	550763	11064.33	41370	203765	37.00
UCAL	EQ	25-Jun-2024	178.09	178.09	182.59	175.75	175.90	176.61	179.27	60650	108.72	1993	31444	51.85
UCOBANK	EQ	25-Jun-2024	56.20	56.39	56.80	55.50	55.69	55.60	56.08	7446858	4175.93	27341	2853720	38.32
UDAICEMENT	EQ	25-Jun-2024	42.99	43.34	47.00	42.51	45.00	44.85	45.27	10879257	4925.34	44291	3541788	32.56
UDS	EQ	25-Jun-2024	290.05	293.00	298.35	289.70	290.15	290.60	293.08	202231	592.69	14796	107571	53.19
UFLEX	EQ	25-Jun-2024	521.25	521.25	529.05	515.55	520.50	518.25	520.56	134709	701.25	5237	47511	35.27
UFO	EQ	25-Jun-2024	127.87	128.45	138.50	127.15	136.80	135.42	135.86	1464666	1989.84	18676	556217	37.98
UGARSUGAR	EQ	25-Jun-2024	83.64	84.00	86.58	83.59	84.63	84.82	84.95	638892	542.71	10669	217225	34.00
UGROCAP	EQ	25-Jun-2024	275.10	276.45	280.80	273.70	278.90	278.60	278.16	379900	1056.72	10497	221107	58.20
UJJIVANSFB	EQ	25-Jun-2024	45.83	46.50	46.80	45.15	45.30	45.23	45.70	28339037	12950.98	90266	16685118	58.88
ULTRACEMCO	EQ	25-Jun-2024	10786.00	10801.95	11007.95	10800.40	10875.00	10846.20	10914.82	562075	61349.49	63699	334690	59.55
UMA	SM	25-Jun-2024	27.95	27.90	28.00	27.40	28.00	28.00	27.69	32000	8.86	8	24000	75.00
UMAEXPORTS	BE	25-Jun-2024	87.10	89.40	89.40	86.00	86.50	86.75	88.06	137808	121.36	235	-	-
UMANGDAIRY	EQ	25-Jun-2024	95.32	95.50	99.65	95.10	96.00	95.72	96.46	67517	65.13	1134	38609	57.18
UMESLTD	EQ	25-Jun-2024	5.38	5.39	5.40	5.21	5.36	5.31	5.33	46512	2.48	244	35910	77.21
UNICHEMLAB	EQ	25-Jun-2024	529.45	529.65	532.30	510.95	515.00	516.05	519.77	15131	78.65	1708	7610	50.29
UNIDT	EQ	25-Jun-2024	230.05	230.26	241.00	228.70	238.95	239.03	236.61	50221	118.83	2192	27121	54.00
UNIENTER	EQ	25-Jun-2024	170.72	170.72	176.48	170.41	171.25	172.18	173.67	42903	74.51	2270	23619	55.05
UNIHEALTH	SM	25-Jun-2024	123.00	127.45	127.45	124.00	124.00	124.00	125.36	4000	5.01	4	4000	100.00
UNIINFO	EQ	25-Jun-2024	39.84	40.00	40.30	38.50	39.17	38.70	39.90	23573	9.41	187	19159	81.28
UNIONBANK	EQ	25-Jun-2024	141.49	142.50	143.25	139.50	140.25	140.21	140.79	14819259	20864.31	86537	8784312	59.28
UNIPARTS	EQ	25-Jun-2024	537.25	540.00	542.80	531.00	536.00	534.30	534.50	47808	255.54	3570	27650	57.84
UNITDSPR	EQ	25-Jun-2024	1298.35	1309.75	1309.75	1275.55	1282.00	1281.90	1288.47	612621	7893.46	28109	263547	43.02
UNITECH	BZ	25-Jun-2024	11.69	12.27	12.27	11.25	11.63	11.60	11.94	14888847	1777.76	9461	-	-
UNITEDPOLY	EQ	25-Jun-2024	89.75	89.00	90.73	86.65	87.00	87.03	88.52	15155	13.42	924	5982	39.47
UNITEDTEA	EQ	25-Jun-2024	400.35	402.50	407.95	397.10	402.00	398.95	402.14	7150	28.75	322	4229	59.15
UNIVASTU	BE	25-Jun-2024	192.93	196.40	197.95	192.93	193.90	193.90	193.45	4798	9.28	50	-	-
UNIVCABLES	EQ	25-Jun-2024	725.85	734.00	784.00	726.75	730.00	730.30	752.19	150662	1133.26	12446	63025	41.83
UNIVPHOTO	EQ	25-Jun-2024	380.05	379.00	406.05	376.60	391.20	392.30	392.49	9264	36.36	526	5422	58.53
UNOMINDA	EQ	25-Jun-2024	1076.65	1080.00	1097.95	1050.00	1058.00	1052.80	1068.65	469757	5020.04	44186	228197	48.58
UPL	EQ	25-Jun-2024	572.10	573.00	576.80	567.00	569.55	571.10	571.98	1985056	11354.21	36994	950462	47.88
URAVI	BE	25-Jun-2024	575.00	566.00	600.00	566.00	585.00	585.00	584.61	13037	76.22	143	-	-
URBAN	SM	25-Jun-2024	329.70	334.00	346.15	321.50	325.00	323.85	333.21	48800	162.61	106	22800	46.72
URJA	EQ	25-Jun-2024	22.15	22.35	22.65	21.75	21.90	21.82	21.98	3917179	860.93	13253	2536494	64.75
USASEEDS	SM	25-Jun-2024	271.75	275.00	280.00	271.75	280.00	277.30	277.29	1500	4.16	5	1500	100.00
USHAMART	EQ	25-Jun-2024	397.40	398.95	400.00	388.20	392.20	393.60	393.11	735101	2889.75	22424	314800	42.82
USK	EQ	25-Jun-2024	80.73	82.00	88.50	82.00	84.40	84.09	85.43	2846589	2431.71	27071	1204748	42.32
UTIAMC	EQ	25-Jun-2024	1018.30	1027.50	1048.60	1010.00	1018.00	1020.15	1026.56	182524	1873.73	16068	72388	39.66
UTIBANKETF	EQ	25-Jun-2024	52.78	53.15	53.91	52.52	53.85	53.84	53.48	111330	59.54	859	59043	53.03
UTINEXT50	EQ	25-Jun-2024	75.91	76.00	76.68	75.44	76.45	75.76	75.92	71584	54.35	680	43096	60.20
UTINIFTETF	EQ	25-Jun-2024	255.18	255.19	257.31	255.06	257.20	257.14	256.12	114127	292.30	584	106427	93.25
UTISENSETF	EQ	25-Jun-2024	838.32	840.48	845.83	837.22	843.34	844.46	841.30	611	5.14	78	543	88.87
UTISXN50	EQ	25-Jun-2024	86.69	87.80	87.99	85.61	87.00	86.85	87.24	9724	8.48	101	4166	42.84
UTKARSHBNK	EQ	25-Jun-2024	52.08	52.21	52.90	51.96	52.15	52.04	52.41	1521413	797.43	8116	802183	52.73
UTTAMSUGAR	EQ	25-Jun-2024	346.30	348.80	358.40	347.35	350.20	350.70	351.97	181827	639.97	9600	51323	28.23
V2RETAIL	BE	25-Jun-2024	723.85	745.00	745.00	691.10	699.00	693.50	723.55	63624	460.35	1143	-	-
VADILALIND	EQ	25-Jun-2024	4353.10	4389.95	4400.95	4287.05	4300.00	4299.55	4311.09	10670	459.99	2313	6758	63.34
VAIBHAVGBL	EQ	25-Jun-2024	322.85	323.50	326.05	319.00	321.00	321.20	322.00	301617	971.21	16182	161656	53.60
VAISHALI	EQ	25-Jun-2024	164.89	168.19	173.00	163.40	165.20	166.66	168.23	212516	357.52	1862	107416	50.54
VAKRANGEE	EQ	25-Jun-2024	23.44	23.57	23.86	23.07	23.16	23.17	23.44	6476962	1518.34	12964	2111994	32.61
VALIANTLAB	EQ	25-Jun-2024	141.19	141.19	143.98	141.00	142.40	142.93	142.02	98532	139.93	1698	14384	14.60
VALIANTORG	EQ	25-Jun-2024	425.40	425.60	428.00	416.50	419.00	419.25	422.80	32917	139.17	3804	17084	51.90
VARDHACRLC	EQ	25-Jun-2024	56.01	56.00	56.50	54.56	55.40	55.52	55.78	78785	43.95	1132	50964	64.69
VARDMNPOLY	EQ	25-Jun-2024	9.92	10.20	10.20	9.46	10.00	9.79	9.80	326597	32.02	968	206868	63.34
VARROC	EQ	25-Jun-2024	676.30	681.00	684.55	666.95	670.25	670.50	674.81	196279	1324.51	10409	77736	39.60
VASCONEQ	EQ	25-Jun-2024	75.40	76.00	79.60	75.99	77.20	77.23	78.27	8107009	6345.06	38532	3496559	43.13
VASWANI	BE	25-Jun-2024	33.20	33.20	33.50	33.20	33.30	33.30	33.34	19365	6.46	76	-	-
VBL	EQ	25-Jun-2024	1578.25	1580.00	1600.80	1561.35	1590.00	1588.85	1581.27	1943202	30727.18	99563	1129943	58.15
VCL	BE	25-Jun-2024	0.98	1.00	1.02	0.99	1.02	1.01	1.01	553232	5.61	455	-	-
VEDL	EQ	25-Jun-2024	463.35	465.20	468.55	451.00	452.50	454.05	458.62	8309097	38106.87	190014	3567938	42.94
VEEKAYEM	SM	25-Jun-2024	228.65	230.50	230.60	228.00	228.00	228.00	229.70	1500	3.45	3	1500	100.00
VELS	SM	25-Jun-2024	52.50	52.50	52.50	52.50	52.50	52.50	52.50	1200	0.63	1	1200	100.00
VENKEYS	EQ	25-Jun-2024	1962.70	1952.05	2040.10	1952.05	1985.00	1988.75	2004.13	56440	1131.13	7598	19074	33.80
VENUSPIPES	EQ	25-Jun-2024	2214.40	2258.00	2258.00	2154.00	2184.80	2170.00	2195.36	66444	1458.69	9904	30249	45.53
VENUSREM	EQ	25-Jun-2024	382.10	380.15	386.50	372.60	373.50	373.75	377.90	39088	147.71	2808	23275	59.55
VERANDA	EQ	25-Jun-2024	198.68	200.00	207.90	199.16	204.00	204.86	203.51	358021	728.62	10535	192778	53.85
VERITAAS	SM	25-Jun-2024	140.00	140.00	146.85	138.30	139.50	139.50	140.58	43200	60.73	36	31200	72.22
VERTEXPLUS	ST	25-Jun-2024	140.40	142.40	147.35	142.40	147.00	147.00	146.03	2400	3.50	4	2400	100.00
VERTOZ	EQ	25-Jun-2024	732.30	758.00	768.90	740.25	768.15	768.85	767.48	176741	1356.45	2327	86862	49.15
VESUVIUS	EQ	25-Jun-2024	5312.00	5367.50	5482.00	5288.55	5350.00	5313.50	5378.89	15384	827.49	4123	6877	44.70
VETO	EQ	25-Jun-2024	135.47	136.00	139.40	131.21	133.10	132.32	135.44	480806	651.20	7245	191308	39.79
VGUARD	EQ	25-Jun-2024	419.95	420.30	431.75	420.05	426.45	423.15	425.02	507834	2158.38	19770	185954	36.62
VHL	EQ	25-Jun-2024	4067.85	4450.00	4450.00	3805.55	3898.80	3861.40	4084.98	36229	1479.95	9686	10532	29.07
VIAZ	SM	25-Jun-2024	62.50	62.50	64.95	62.50	63.45	63.45	63.65	14000	8.91	7	14000	100.00
VIDHIING	EQ	25-Jun-2024	443.50	445.10	451.00	445.00	445.20	445.30	447.56	18970	84.90	2144	11320	59.67
VIJAYA	EQ	25-Jun-2024	764.10	771.00	775.95	730.00	769.95	770.60	769.51	155683	1198.00	16916	103490	66.47
VIJIFIN	BE	25-Jun-2024	2.59	2.71	2.71	2.71	2.71	2.71	2.71	40231	1.09	67	-	-
VIKASECO	EQ	25-Jun-2024	3.95	4.06	4.06	3.88	3.94	3.92	3.95	13573513	535.95	7645	5805645	42.77
VIKASLIFE	EQ	25-Jun-2024	5.64	5.76	5.78	5.28	5.40	5.34	5.47	21664491	1184.63	17068	11289672	52.11
VILAS	SM	25-Jun-2024	467.15	467.25	513.85	432.00	505.80	505.50	482.02	530000	2554.70	485	258000	48.68
VILINBIO	SM	25-Jun-2024	19.00	18.35	18.35	18.10	18.10	18.10	18.23	8000	1.46	2	8000	100.00
VIMTALABS	EQ	25-Jun-2024	483.50	483.50	494.95	481.60	482.10	484.85	487.37	22627	110.28	2507	10456	46.21
VINATIORGA	EQ	25-Jun-2024	1968.50	1975.00	1977.50	1931.20	1970.00	1971.60	1961.62	88832	1742.54	9147	50671	57.04
VINDHYATEL	EQ	25-Jun-2024	2422.95	2470.00	2486.85	2402.00	2412.00	2406.20	2435.81	19060	464.26	3508	10547	55.34
VINEETLAB	EQ	25-Jun-2024	60.92	60.30	61.99	58.00	58.11	58.27	58.92	44638	26.30	781	30342	67.97
VINNY	EQ	25-Jun-2024	4.41	4.46	4.46	4.31	4.31	4.32	4.37	409608	17.90	917	267561	65.32
VINSYS	SM	25-Jun-2024	363.00	363.00	363.00	353.50	357.00	358.00	358.71	12000	43.05	22	9500	79.17
VINYAS	SM	25-Jun-2024	1128.00	1172.00	1172.00	1100.00	1102.00	1107.70	1130.14	6800	76.85	34	3600	52.94
VINYLINDIA	EQ	25-Jun-2024	421.80	423.05	426.95	407.00	412.40	409.50	415.18	59755	248.09	4045	35580	59.54
VIPCLOTHNG	EQ	25-Jun-2024	41.72	41.45	41.55	39.81	40.00	40.23	40.81	297117	121.25	2488	183370	61.72
VIPIND	EQ	25-Jun-2024	485.75	487.45	489.95	474.30	477.90	476.25	480.77	610868	2936.84	21124	380475	62.28
VIPULLTD	BE	25-Jun-2024	45.04	46.74	46.74	44.50	44.99	44.56	44.94	851362	382.57	516	-	-
VIRINCHI	EQ	25-Jun-2024	35.70	36.10	36.69	35.45	35.55	35.60	36.13	485156	175.26	2994	237961	49.05
VISAKAIND	EQ	25-Jun-2024	121.44	123.00	123.70	118.95	119.40	119.34	121.10	532305	644.64	5924	297337	55.86
VISASTEEL	BE	25-Jun-2024	21.74	21.49	22.82	21.00	22.82	22.05	21.67	56510	12.25	151	-	-
VISHNU	EQ	25-Jun-2024	446.55	455.50	458.20	440.10	442.30	442.70	446.96	234495	1048.09	11446	139180	59.35
VISHNUINFR	SM	25-Jun-2024	203.60	203.60	213.75	203.60	213.75	213.75	213.41	47000	100.30	41	46500	98.94
VISHWARAJ	EQ	25-Jun-2024	17.12	17.24	17.63	17.07	17.27	17.20	17.33	1751651	303.54	5016	576911	32.94
VISHWAS	SM	25-Jun-2024	75.45	76.45	76.45	74.00	75.00	75.00	75.54	12800	9.67	8	11200	87.50
VITAL	SM	25-Jun-2024	78.95	77.65	79.80	77.50	78.00	78.00	78.21	19200	15.02	15	12000	62.50
VIVIANA	SM	25-Jun-2024	841.60	810.00	883.65	810.00	883.65	883.65	862.29	45500	392.34	85	34000	74.73
VIVIDHA	BE	25-Jun-2024	1.05	1.06	1.07	1.06	1.07	1.07	1.07	286146	3.06	120	-	-
VIVO	SM	25-Jun-2024	75.00	75.00	75.00	75.00	75.00	75.00	75.00	1600	1.20	1	1600	100.00
VLEGOV	BE	25-Jun-2024	63.97	63.99	67.00	63.00	64.64	65.83	64.84	209368	135.75	677	-	-
VLSFINANCE	EQ	25-Jun-2024	304.05	305.85	307.40	290.00	292.20	291.60	297.17	264934	787.30	14940	139971	52.83
VMARCIND	SM	25-Jun-2024	174.05	172.55	174.00	170.00	170.50	170.35	172.24	64000	110.24	55	51000	79.69
VMART	EQ	25-Jun-2024	2831.10	2850.00	2955.00	2800.00	2924.00	2889.50	2858.64	37697	1077.62	6880	21390	56.74
VOLTAMP	EQ	25-Jun-2024	11054.05	11054.05	11199.95	10825.00	11000.00	10994.10	11017.74	15847	1745.98	5696	8321	52.51
VOLTAS	EQ	25-Jun-2024	1512.60	1506.10	1524.00	1499.45	1504.00	1504.50	1509.69	856073	12924.01	38054	420012	49.06
VPRPL	EQ	25-Jun-2024	195.45	199.50	201.95	194.30	195.10	195.31	198.31	1736741	3444.20	19985	777474	44.77
VR	SM	25-Jun-2024	147.50	142.50	149.55	142.50	149.55	148.85	145.01	28800	41.76	15	20800	72.22
VRLLOG	EQ	25-Jun-2024	567.60	574.00	574.00	560.10	564.50	563.60	566.20	66482	376.42	5898	37857	56.94
VSCL	ST	25-Jun-2024	51.80	54.35	54.35	54.35	54.35	54.35	54.35	21000	11.41	7	18000	85.71
VSSL	EQ	25-Jun-2024	331.95	330.25	335.85	326.00	326.65	328.60	330.91	163377	540.64	9377	81887	50.12
VSTIND	EQ	25-Jun-2024	4079.40	4094.95	4100.00	4061.50	4061.50	4090.00	4084.47	8159	333.25	2969	4731	57.99
VSTL	BE	25-Jun-2024	255.65	256.00	259.65	253.70	254.90	254.73	254.87	14604	37.22	356	-	-
VSTTILLERS	EQ	25-Jun-2024	4148.90	4191.00	4191.00	4100.00	4100.00	4128.40	4130.78	18315	756.55	8853	13461	73.50
VTL	EQ	25-Jun-2024	476.45	478.85	491.50	473.20	477.25	478.90	480.85	194874	937.05	12351	89861	46.11
WABAG	EQ	25-Jun-2024	1187.80	1187.75	1246.95	1187.00	1212.50	1210.55	1220.84	1022868	12487.60	49463	325809	31.85
WALCHANNAG	EQ	25-Jun-2024	236.26	235.11	241.50	229.25	230.00	230.81	235.27	177232	416.98	3364	118752	67.00
WALPAR	SM	25-Jun-2024	100.40	100.40	100.40	99.00	99.00	99.00	99.85	5000	4.99	5	5000	100.00
WANBURY	EQ	25-Jun-2024	160.97	162.00	162.01	158.00	161.00	160.67	159.66	52586	83.96	1028	43555	82.83
WEALTH	EQ	25-Jun-2024	834.10	853.00	877.00	791.00	798.00	799.60	817.10	11449	93.55	1733	6891	60.19
WEBELSOLAR	BE	25-Jun-2024	598.80	604.00	624.95	585.00	606.00	603.35	605.97	75050	454.78	1877	-	-
WEIZMANIND	EQ	25-Jun-2024	120.66	121.30	133.78	120.20	129.00	128.82	127.25	86143	109.61	1765	38200	44.34
WEL	BE	25-Jun-2024	917.50	922.00	929.80	900.00	906.00	907.95	911.10	1619	14.75	168	-	-
WELCORP	EQ	25-Jun-2024	512.35	518.00	547.00	511.80	538.00	541.75	531.56	4690097	24930.73	62876	3027472	64.55
WELENT	EQ	25-Jun-2024	443.50	443.50	452.05	431.85	440.00	437.00	438.59	387192	1698.17	16427	222624	57.50
WELINV	EQ	25-Jun-2024	767.00	782.35	794.95	772.10	777.30	783.40	781.92	551	4.31	111	342	62.07
WELSPUNLIV	EQ	25-Jun-2024	145.96	147.70	148.25	144.55	145.00	145.11	146.13	1172183	1712.96	17903	645552	55.07
WENDT	EQ	25-Jun-2024	15796.95	15935.45	16199.75	15402.00	15451.00	15525.40	15791.92	1421	224.40	575	710	49.96
WESTLIFE	EQ	25-Jun-2024	838.30	841.95	888.00	837.55	875.00	879.85	869.42	301152	2618.27	23729	100384	33.33
WEWIN	BE	25-Jun-2024	76.10	76.10	76.10	76.10	76.10	76.10	76.10	350	0.27	5	-	-
WHEELS	EQ	25-Jun-2024	811.10	820.00	838.00	806.05	828.55	830.80	826.21	79604	657.70	6412	40399	50.75
WHIRLPOOL	EQ	25-Jun-2024	1829.40	1837.95	1864.00	1818.00	1845.90	1845.65	1835.60	279181	5124.64	8708	232954	83.44
WILLAMAGOR	EQ	25-Jun-2024	37.89	37.84	40.01	37.00	39.40	39.26	39.05	61209	23.90	793	40839	66.72
WINDLAS	EQ	25-Jun-2024	717.45	717.45	722.75	705.00	706.00	710.40	714.37	25039	178.87	3363	13074	52.21
WINDMACHIN	EQ	25-Jun-2024	161.47	165.99	169.54	165.00	169.54	169.54	168.70	713253	1203.22	3297	317791	44.56
WINSOL	SM	25-Jun-2024	472.10	478.00	519.30	478.00	519.30	517.60	503.61	232000	1168.38	139	120000	51.72
WINSOME	BE	25-Jun-2024	3.69	3.61	3.74	3.61	3.64	3.64	3.65	44742	1.63	93	-	-
WIPL	EQ	25-Jun-2024	157.87	158.78	163.00	157.90	159.05	160.20	158.77	18068	28.69	433	11348	62.81
WIPRO	EQ	25-Jun-2024	490.55	490.55	498.00	489.30	497.00	496.85	493.94	4629105	22864.81	79008	2449317	52.91
WOCKPHARMA	EQ	25-Jun-2024	590.90	595.00	620.40	595.00	620.40	620.40	615.08	1510691	9291.99	18054	902750	59.76
WOMANCART	SM	25-Jun-2024	170.90	172.00	187.95	172.00	187.95	187.95	181.91	60800	110.60	36	59200	97.37
WONDERLA	EQ	25-Jun-2024	911.10	917.20	924.95	904.20	919.00	919.45	915.45	42702	390.92	6622	22585	52.89
WORTH	EQ	25-Jun-2024	129.92	131.70	136.50	123.10	124.80	124.07	130.28	232034	302.29	2669	113059	48.73
WSI	EQ	25-Jun-2024	143.35	146.80	146.80	140.10	141.10	141.45	143.15	88185	126.24	3451	51691	58.62
WSTCSTPAPR	EQ	25-Jun-2024	693.00	695.55	698.55	675.25	682.90	681.50	683.40	297050	2030.05	15308	163011	54.88
WTICAB	SM	25-Jun-2024	310.70	316.25	317.00	292.00	300.00	300.90	301.82	327000	986.96	220	217000	66.36
XCHANGING	EQ	25-Jun-2024	120.62	121.32	121.50	119.04	119.81	119.68	120.20	247708	297.74	3162	139639	56.37
XELPMOC	BE	25-Jun-2024	115.94	116.00	118.00	114.01	116.00	116.10	116.54	11916	13.89	110	-	-
XPROINDIA	EQ	25-Jun-2024	998.35	1010.00	1072.95	1003.00	1043.10	1044.95	1042.29	65121	678.75	5812	37125	57.01
YAARI	BE	25-Jun-2024	10.36	10.40	10.87	10.40	10.49	10.46	10.53	239037	25.16	354	-	-
YASHO	EQ	25-Jun-2024	1916.45	1930.00	1930.00	1897.75	1902.65	1900.25	1904.44	9565	182.16	2245	6226	65.09
YASHOPTICS	SM	25-Jun-2024	94.10	94.05	95.00	92.00	92.00	93.15	93.84	62400	58.56	39	54400	87.18
YATHARTH	EQ	25-Jun-2024	422.40	428.00	429.85	421.00	424.85	423.85	424.44	58858	249.82	3204	29814	50.65
YATRA	EQ	25-Jun-2024	128.14	129.10	131.31	125.89	126.50	126.30	127.64	271702	346.81	5532	169127	62.25
YCCL	SM	25-Jun-2024	25.20	24.90	25.10	24.90	25.10	25.10	24.99	12000	3.00	4	6000	50.00
YESBANK	EQ	25-Jun-2024	23.96	24.10	24.45	23.95	24.08	24.02	24.15	133033834	32128.83	135034	51077031	38.39
YUDIZ	SM	25-Jun-2024	70.00	67.30	69.75	67.30	69.75	69.75	68.53	1600	1.10	2	1600	100.00
YUKEN	EQ	25-Jun-2024	1243.50	1269.90	1280.00	1235.00	1280.00	1270.60	1260.16	16142	203.42	1262	12323	76.34
ZAGGLE	EQ	25-Jun-2024	287.30	289.50	290.75	281.00	283.90	283.25	285.41	804689	2296.69	22352	484822	60.25
ZEAL	SM	25-Jun-2024	205.20	212.95	213.00	205.00	211.00	211.00	208.49	33600	70.05	33	30600	91.07
ZEEL	EQ	25-Jun-2024	151.13	153.00	153.80	148.10	149.00	148.73	150.13	15834071	23771.01	55144	9208912	58.16
ZEELEARN	BE	25-Jun-2024	8.10	8.15	8.15	7.93	7.93	7.93	8.00	189517	15.16	202	-	-
ZEEMEDIA	EQ	25-Jun-2024	14.26	14.31	14.64	14.21	14.32	14.31	14.37	9352015	1343.62	7903	3430321	36.68
ZENITHDRUG	SM	25-Jun-2024	62.65	63.80	63.80	62.85	63.00	63.00	63.07	20800	13.12	13	16000	76.92
ZENITHEXPO	BE	25-Jun-2024	453.06	443.99	443.99	443.99	443.99	443.99	443.99	1303	5.79	48	-	-
ZENITHSTL	EQ	25-Jun-2024	8.76	9.10	9.63	8.81	9.63	9.56	9.33	2492577	232.59	5032	1505576	60.40
ZENSARTECH	EQ	25-Jun-2024	753.50	754.00	762.00	748.80	752.00	751.30	753.32	441114	3323.02	22716	206650	46.85
ZENTEC	EQ	25-Jun-2024	1182.90	1190.00	1200.00	1172.00	1175.80	1175.65	1184.75	187304	2219.08	12765	102312	54.62
ZFCVINDIA	EQ	25-Jun-2024	15995.15	15995.15	16060.85	15549.80	15650.00	15673.80	15737.57	24240	3814.79	10184	12712	52.44
ZIMLAB	EQ	25-Jun-2024	105.04	105.04	107.47	104.80	105.00	105.11	105.48	109977	116.00	2642	57416	52.21
ZODIAC	BE	25-Jun-2024	610.05	640.55	640.55	640.55	640.55	640.55	640.55	7629	48.87	215	-	-
ZODIACLOTH	EQ	25-Jun-2024	161.24	164.96	177.36	163.95	172.00	171.99	173.02	2603256	4504.20	20927	698368	26.83
ZOMATO	EQ	25-Jun-2024	198.92	201.75	204.70	200.00	202.56	202.27	202.17	60670560	122657.99	334581	28894257	47.62
ZOTA	EQ	25-Jun-2024	565.35	568.30	591.00	568.30	576.50	580.45	580.75	91625	532.11	4690	52999	57.84
ZTECH	SM	25-Jun-2024	216.35	227.15	227.15	220.70	227.15	227.15	226.60	568800	1288.88	284	306000	53.80
ZUARI	EQ	25-Jun-2024	223.05	222.00	230.48	220.20	222.45	221.88	225.67	608128	1372.36	15619	265625	43.68
ZUARIIND	EQ	25-Jun-2024	393.05	402.00	402.00	379.40	380.00	384.20	390.56	379306	1481.42	16219	162137	42.75
ZYDUSLIFE	EQ	25-Jun-2024	1080.35	1080.35	1086.00	1063.05	1073.00	1071.75	1072.08	1045293	11206.34	45135	642406	61.46
ZYDUSWELL	EQ	25-Jun-2024	1865.80	1878.10	1879.05	1839.00	1845.05	1844.50	1858.02	9768	181.49	2154	5482	56.12