nse-sec-bhavdata-full-2024-07-17.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	16-Jul-2024	120.75	119.00	119.00	115.50	115.90	115.90	116.24	3792	4.41	10	3792	100.00
20MICRONS	EQ	16-Jul-2024	216.60	217.60	221.75	214.10	216.40	215.53	216.86	50979	110.55	2701	27614	54.17
21STCENMGM	BE	16-Jul-2024	79.47	77.88	81.04	77.88	79.00	79.00	80.50	30661	24.68	125	-	-
360ONE	EQ	16-Jul-2024	987.40	971.05	988.55	952.65	980.50	980.75	976.64	447511	4370.58	36558	227249	50.78
3IINFOLTD	EQ	16-Jul-2024	38.56	38.64	39.09	37.80	38.19	37.95	38.39	909261	349.11	6722	412943	45.42
3MINDIA	EQ	16-Jul-2024	39002.40	38989.00	39586.95	38560.10	38800.00	38772.00	39038.43	3361	1312.08	2159	1257	37.40
3PLAND	EQ	16-Jul-2024	38.13	38.70	38.70	37.20	37.79	37.67	37.67	10480	3.95	287	6286	59.98
563GS2026	GS	16-Jul-2024	99.30	99.20	99.30	99.20	99.30	99.30	99.25	20	0.02	2	10	50.00
574GS2026	GS	16-Jul-2024	98.30	98.00	98.00	97.61	97.61	97.61	98.00	541	0.53	3	541	100.00
5PAISA	EQ	16-Jul-2024	502.50	504.95	509.15	500.00	500.05	502.05	503.91	143324	722.23	10865	59913	41.80
610GS2031	GS	16-Jul-2024	93.05	94.80	94.80	94.80	94.80	94.80	94.80	50000	47.40	2	50000	100.00
618GS2024	GS	16-Jul-2024	100.61	100.88	100.88	100.88	100.88	100.88	100.88	100	0.10	1	100	100.00
63MOONS	EQ	16-Jul-2024	338.40	341.90	355.30	335.85	341.35	341.70	348.79	257595	898.45	6450	94172	36.56
667GS2050	GS	16-Jul-2024	96.00	95.90	96.23	95.90	96.23	96.23	96.19	17219	16.56	8	17219	100.00
689GS2025	GS	16-Jul-2024	103.12	99.81	99.81	99.80	99.80	99.80	99.80	5000	4.99	3	5000	100.00
695GS2061	GS	16-Jul-2024	97.32	98.75	98.75	98.75	98.75	98.75	98.75	14175	14.00	5	14175	100.00
699GS2051	GS	16-Jul-2024	99.65	99.65	101.25	99.17	101.25	100.43	99.64	8807	8.78	12	8807	100.00
702GS2031	GS	16-Jul-2024	100.85	100.50	100.50	100.50	100.50	100.50	100.50	600	0.60	8	600	100.00
704GS2029	GS	16-Jul-2024	100.26	100.26	100.30	100.26	100.30	100.30	100.28	200	0.20	2	200	100.00
706GS2028	GS	16-Jul-2024	102.07	101.72	102.05	101.71	102.05	102.05	101.93	38400	39.14	11	38400	100.00
710GS2029	GS	16-Jul-2024	102.29	102.29	102.48	101.75	102.48	102.48	102.20	4001	4.09	10	3803	95.05
716GS2050	GS	16-Jul-2024	104.95	100.95	103.75	100.95	103.59	103.59	101.02	1026	1.04	4	1000	97.47
717GS2030	GS	16-Jul-2024	102.09	102.00	102.00	102.00	102.00	102.00	102.00	4	0.00	1	4	100.00
718GS2037	GS	16-Jul-2024	104.22	104.99	104.99	104.60	104.65	104.62	104.73	37000	38.75	6	27100	73.24
71GS2034	GS	16-Jul-2024	102.65	102.45	102.65	102.45	102.65	102.65	102.49	480	0.49	4	480	100.00
723GS2039	GS	16-Jul-2024	102.91	102.91	103.00	102.91	103.00	103.00	102.94	400	0.41	5	300	75.00
725GS2063	GS	16-Jul-2024	103.01	102.90	103.10	102.80	103.00	103.00	103.08	59475	61.31	19	59475	100.00
726GS2032	GS	16-Jul-2024	103.77	104.55	104.55	104.55	104.55	104.55	104.55	1400	1.46	1	1400	100.00
727GS2026	GS	16-Jul-2024	102.23	101.50	101.50	101.50	101.50	101.50	101.50	2500	2.54	2	2500	100.00
732GS2030	GS	16-Jul-2024	102.90	102.90	103.37	102.10	103.35	103.34	103.36	512380	529.60	12	511466	99.82
733GS2026	GS	16-Jul-2024	102.19	102.40	102.40	102.01	102.39	102.39	102.06	3150	3.21	8	3150	100.00
734GS2064	GS	16-Jul-2024	105.25	104.05	104.60	104.05	104.55	104.55	104.12	6200	6.46	15	6200	100.00
736GS2052	GS	16-Jul-2024	105.07	105.50	105.51	105.50	105.51	105.51	105.51	7400	7.81	2	7400	100.00
737GS2028	GS	16-Jul-2024	102.61	102.60	103.10	102.55	102.55	102.64	102.73	31022	31.87	18	30722	99.03
738GS2027	GS	16-Jul-2024	101.89	101.92	101.94	101.74	101.89	101.92	101.90	159577	162.61	37	157076	98.43
73GS2053	GS	16-Jul-2024	103.48	103.48	103.48	103.01	103.48	103.28	103.11	81520	84.05	18	81520	100.00
741GS2036	GS	16-Jul-2024	103.84	103.40	103.40	103.35	103.40	103.40	103.38	5000	5.17	4	5000	100.00
746GS2073	GS	16-Jul-2024	106.50	106.50	106.50	106.02	106.05	106.05	106.28	1001	1.06	6	1001	100.00
754GS2036	GS	16-Jul-2024	105.22	105.25	105.40	105.15	105.39	105.38	105.26	505270	531.84	161	475841	94.18
757GS2033	GS	16-Jul-2024	106.15	106.10	106.10	106.10	106.10	106.10	106.10	1010	1.07	2	1010	100.00
762GS2039	GS	16-Jul-2024	105.70	106.00	106.00	106.00	106.00	106.00	106.00	380	0.40	1	380	100.00
772GS2025	GS	16-Jul-2024	103.50	100.95	101.40	100.95	101.40	101.40	101.18	976	0.99	2	488	50.00
772GS2055	GS	16-Jul-2024	108.00	107.15	108.10	107.15	108.10	108.10	107.63	1000	1.08	2	500	50.00
824GS2027	GS	16-Jul-2024	106.25	106.25	106.25	106.00	106.00	106.00	106.12	477	0.51	2	477	100.00
92GS2030	GS	16-Jul-2024	114.39	114.80	114.90	114.50	114.50	114.51	114.56	12801	14.67	10	12801	100.00
A2ZINFRA	BE	16-Jul-2024	19.79	19.74	19.74	19.39	19.39	19.39	19.43	114972	22.34	166	-	-
AAATECH	EQ	16-Jul-2024	108.20	108.95	109.87	107.10	109.69	109.39	108.63	16836	18.29	305	13378	79.46
AADHARHFC	EQ	16-Jul-2024	445.85	448.50	472.40	447.85	458.10	457.05	461.20	2490403	11485.75	44947	1220381	49.00
AAKASH	BE	16-Jul-2024	13.74	13.58	14.07	13.25	14.02	13.94	13.83	375811	51.97	1245	-	-
AAREYDRUGS	EQ	16-Jul-2024	54.09	54.70	55.88	52.20	52.21	52.74	53.35	60520	32.28	715	39151	64.69
AARON	EQ	16-Jul-2024	268.05	268.00	269.90	263.50	265.00	267.50	266.47	6293	16.77	404	3416	54.28
AARTECH	BE	16-Jul-2024	200.47	196.46	196.46	196.46	196.46	196.46	196.46	434	0.85	32	-	-
AARTIDRUGS	EQ	16-Jul-2024	536.10	538.70	545.00	531.50	532.00	532.75	537.41	117546	631.70	8282	62661	53.31
AARTIIND	EQ	16-Jul-2024	709.50	710.00	712.15	702.90	702.90	704.25	707.13	386208	2730.98	18523	177815	46.04
AARTIPHARM	EQ	16-Jul-2024	606.85	609.00	614.50	604.95	609.70	608.90	609.87	89505	545.87	4882	57172	63.88
AARTISURF	EQ	16-Jul-2024	713.20	718.30	718.30	702.10	702.10	704.00	710.11	11321	80.39	1260	6903	60.98
AARTISURF	P1	16-Jul-2024	206.00	206.00	230.00	206.00	208.00	208.00	216.83	48	0.10	3	8	16.67
AARVEEDEN	EQ	16-Jul-2024	31.03	31.05	31.21	29.96	30.35	30.12	30.44	40698	12.39	420	25073	61.61
AARVI	EQ	16-Jul-2024	131.87	134.50	134.50	131.01	132.00	132.06	132.46	26867	35.59	373	22421	83.45
AATMAJ	SM	16-Jul-2024	26.20	25.75	27.00	25.75	26.70	26.70	26.56	32000	8.50	15	20000	62.50
AAVAS	EQ	16-Jul-2024	1782.80	1782.80	1799.00	1770.00	1775.10	1788.30	1787.54	94463	1688.56	12330	56167	59.46
ABAN	BE	16-Jul-2024	67.00	66.50	66.50	65.66	65.66	65.66	65.90	36879	24.30	142	-	-
ABB	EQ	16-Jul-2024	8251.15	8289.00	8299.95	8184.95	8235.00	8232.30	8222.79	212920	17507.97	37187	123734	58.11
ABBOTINDIA	EQ	16-Jul-2024	28596.80	28596.80	28775.80	28374.70	28552.15	28589.10	28594.41	12443	3558.00	6172	4619	37.12
ABCAPITAL	EQ	16-Jul-2024	226.46	227.40	228.18	225.00	225.50	225.42	226.73	1540575	3492.97	19013	626910	40.69
ABDL	EQ	16-Jul-2024	322.05	322.65	326.85	318.00	318.20	319.00	321.25	751041	2412.72	10674	393159	52.35
ABFRL	EQ	16-Jul-2024	328.05	330.00	334.45	326.40	329.55	330.20	331.59	7642612	25342.20	40979	3387624	44.33
ABGSEC	EQ	16-Jul-2024	100.13	100.58	100.58	100.05	100.20	100.26	100.09	2940	2.94	23	2761	93.91
ABINFRA	SM	16-Jul-2024	55.00	56.80	56.95	56.30	56.95	56.95	56.68	6000	3.40	3	6000	100.00
ABMINTLLTD	BE	16-Jul-2024	59.00	59.00	61.90	58.10	61.90	61.89	59.04	838	0.49	24	-	-
ABSLAMC	EQ	16-Jul-2024	696.80	710.00	718.00	703.55	707.05	707.60	711.68	536794	3820.26	24247	328147	61.13
ABSLBANETF	EQ	16-Jul-2024	53.22	53.89	53.89	53.05	53.70	53.17	53.18	55774	29.66	2125	36198	64.90
ABSLLIQUID	EQ	16-Jul-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	1641	16.41	22	1179	71.85
ABSLNN50ET	EQ	16-Jul-2024	76.84	77.06	77.42	75.76	76.65	76.63	76.61	32454	24.86	296	21096	65.00
ABSLPSE	EQ	16-Jul-2024	11.50	11.50	11.59	11.44	11.50	11.50	11.52	765779	88.20	980	613222	80.08
ABSMARINE	SM	16-Jul-2024	361.15	367.00	368.00	344.00	346.55	346.25	353.72	183000	647.31	179	118000	64.48
ACC	EQ	16-Jul-2024	2695.70	2707.00	2744.25	2695.30	2711.05	2715.85	2718.43	446114	12127.28	25993	225483	50.54
ACCELYA	EQ	16-Jul-2024	1908.70	1901.10	1955.90	1901.10	1931.00	1927.75	1937.45	44494	862.05	6516	18847	42.36
ACCENTMIC	SM	16-Jul-2024	295.70	293.05	295.00	290.00	290.00	290.60	291.29	32500	94.67	63	24000	73.85
ACCORD	SM	16-Jul-2024	31.95	30.50	31.90	30.50	31.85	31.85	31.61	10000	3.16	5	10000	100.00
ACCURACY	BE	16-Jul-2024	13.61	13.87	13.87	12.92	13.10	13.04	13.26	573172	75.99	1789	-	-
ACE	EQ	16-Jul-2024	1447.25	1464.00	1469.00	1433.35	1444.00	1444.25	1450.82	266192	3861.97	24934	133385	50.11
ACEINTEG	EQ	16-Jul-2024	33.29	34.90	34.90	33.07	33.89	33.59	33.46	10213	3.42	287	1852	18.13
ACI	EQ	16-Jul-2024	703.20	704.70	710.00	696.50	702.00	702.30	703.41	499177	3511.24	18902	223940	44.86
ACL	EQ	16-Jul-2024	98.12	98.70	99.40	97.30	98.65	98.17	98.29	76705	75.39	1504	45874	59.81
ACLGATI	EQ	16-Jul-2024	99.07	99.75	99.99	98.58	98.98	98.90	99.15	783637	777.01	6165	431882	55.11
ACSAL	SM	16-Jul-2024	87.30	89.05	94.40	78.60	78.60	78.60	84.11	636000	534.93	147	405000	63.68
ADANIENSOL	EQ	16-Jul-2024	1013.30	1024.05	1047.95	1018.50	1023.10	1022.25	1033.40	1149453	11878.40	40210	362308	31.52
ADANIENT	EQ	16-Jul-2024	3090.40	3110.00	3137.75	3096.10	3106.50	3109.30	3115.88	988357	30796.03	60074	346156	35.02
ADANIGREEN	EQ	16-Jul-2024	1741.10	1757.95	1820.00	1750.50	1758.00	1759.95	1783.34	1231412	21960.23	70280	322884	26.22
ADANIPORTS	EQ	16-Jul-2024	1495.05	1496.00	1510.60	1493.25	1497.50	1499.05	1501.06	2170314	32577.67	64539	1043532	48.08
ADANIPOWER	EQ	16-Jul-2024	708.55	712.55	731.70	708.55	711.40	712.45	716.43	2705111	19380.31	68674	932812	34.48
ADFFOODS	EQ	16-Jul-2024	237.10	237.99	238.84	232.00	233.80	232.80	235.22	111664	262.66	4571	65685	58.82
ADL	EQ	16-Jul-2024	91.53	92.20	93.95	90.41	91.20	91.77	92.01	5692	5.24	311	2026	35.59
ADORWELD	EQ	16-Jul-2024	1443.90	1443.90	1475.05	1443.85	1472.90	1470.20	1459.52	37586	548.58	3733	26872	71.49
ADROITINFO	EQ	16-Jul-2024	17.59	17.94	17.94	17.47	17.49	17.62	17.62	27361	4.82	191	16256	59.41
ADSL	EQ	16-Jul-2024	239.12	254.00	254.00	223.47	229.70	227.84	237.90	1973481	4694.95	21973	995133	50.43
ADVANIHOTR	EQ	16-Jul-2024	70.18	70.99	71.50	69.50	69.97	69.81	70.39	105221	74.06	2082	55586	52.83
ADVENZYMES	EQ	16-Jul-2024	378.00	385.00	385.00	372.50	376.00	376.50	376.16	272077	1023.43	10508	172872	63.54
AEGISLOG	EQ	16-Jul-2024	866.65	854.00	900.00	854.00	897.00	897.45	890.78	356225	3173.19	19438	183755	51.58
AEROFLEX	EQ	16-Jul-2024	151.43	152.45	159.80	152.30	158.50	159.16	157.57	1210323	1907.11	20838	693552	57.30
AETHER	EQ	16-Jul-2024	888.40	897.00	897.05	883.95	897.00	890.10	888.98	22604	200.94	2134	13555	59.97
AFFLE	EQ	16-Jul-2024	1425.75	1430.00	1437.15	1401.95	1417.00	1407.70	1420.13	273159	3879.22	17974	152501	55.83
AFIL	EQ	16-Jul-2024	100.48	102.00	102.95	101.05	101.70	101.57	101.99	157499	160.64	2866	82219	52.20
AGARIND	EQ	16-Jul-2024	1218.85	1228.20	1288.00	1215.15	1256.00	1258.05	1266.37	161819	2049.23	15589	75710	46.79
AGARWALFT	ST	16-Jul-2024	82.30	82.00	85.40	80.00	83.40	82.20	81.68	30000	24.50	10	30000	100.00
AGI	EQ	16-Jul-2024	842.90	845.00	862.00	835.00	844.50	841.95	845.46	75934	641.99	3446	48401	63.74
AGIIL	EQ	16-Jul-2024	885.35	898.95	902.00	879.85	902.00	901.40	895.54	263	2.36	39	217	82.51
AGNI	SM	16-Jul-2024	56.60	57.95	57.95	54.50	55.00	55.00	55.60	35000	19.46	14	35000	100.00
AGRITECH	EQ	16-Jul-2024	198.66	205.00	205.00	195.41	196.46	196.84	198.37	10625	21.08	584	5717	53.81
AGROPHOS	EQ	16-Jul-2024	47.38	47.45	48.75	47.30	47.70	47.58	47.99	53453	25.65	1139	24437	45.72
AGSTRA	EQ	16-Jul-2024	82.76	83.00	85.78	82.76	84.00	83.80	83.99	552561	464.11	4471	294069	53.22
AGUL	SM	16-Jul-2024	61.55	61.50	62.50	61.50	62.00	62.00	62.01	16000	9.92	8	10000	62.50
AHIMSA	ST	16-Jul-2024	20.75	21.75	21.75	21.75	21.75	21.75	21.75	72000	15.66	6	72000	100.00
AHL	EQ	16-Jul-2024	553.70	555.00	562.45	529.15	531.00	534.95	544.43	220650	1201.29	7232	111408	50.49
AHLADA	BE	16-Jul-2024	120.28	120.28	121.90	119.10	119.49	119.52	120.59	29247	35.27	223	-	-
AHLEAST	EQ	16-Jul-2024	139.07	141.43	141.43	134.17	136.48	137.80	137.50	44573	61.29	862	31296	70.21
AHLUCONT	EQ	16-Jul-2024	1447.00	1449.35	1472.60	1427.80	1440.00	1442.00	1443.60	79240	1143.91	11883	36654	46.26
AIAENG	EQ	16-Jul-2024	4210.00	4212.00	4295.20	4200.00	4235.00	4256.20	4244.19	33873	1437.63	12667	15459	45.64
AIIL	EQ	16-Jul-2024	1098.60	1107.00	1107.00	1049.00	1064.85	1066.25	1069.19	53053	567.24	8938	23871	44.99
AILIMITED	ST	16-Jul-2024	89.75	89.00	92.70	88.50	92.70	92.70	89.80	12000	10.78	4	12000	100.00
AIMTRON	ST	16-Jul-2024	571.35	557.00	590.00	542.80	560.00	562.20	552.45	201600	1113.74	162	186400	92.46
AIRAN	EQ	16-Jul-2024	30.64	30.80	31.30	30.61	30.93	30.94	30.95	298656	92.43	2376	138177	46.27
AIROLAM	EQ	16-Jul-2024	133.73	135.00	138.45	132.82	137.00	138.06	136.90	10749	14.72	891	4266	39.69
AIRTELPP	E1	16-Jul-2024	1034.95	1045.00	1073.45	1045.00	1064.00	1069.90	1063.12	969503	10307.00	10404	851316	87.81
AISL	SM	16-Jul-2024	151.00	145.15	154.00	145.15	154.00	154.00	150.81	6000	9.05	5	3600	60.00
AJANTPHARM	EQ	16-Jul-2024	2261.15	2260.05	2261.15	2222.40	2225.95	2227.75	2227.05	164816	3670.53	8294	138302	83.91
AJMERA	EQ	16-Jul-2024	743.15	745.10	759.00	735.60	742.30	739.80	747.24	45496	339.97	4894	16619	36.53
AJOONI	EQ	16-Jul-2024	6.78	6.84	6.90	6.65	6.65	6.70	6.78	1645931	111.66	2450	1018494	61.88
AKANKSHA	ST	16-Jul-2024	161.75	160.00	160.00	153.70	153.70	153.70	154.25	50000	77.12	25	50000	100.00
AKASH	EQ	16-Jul-2024	34.78	35.49	36.59	34.36	35.41	35.85	35.23	35279	12.43	512	10222	28.97
AKG	EQ	16-Jul-2024	21.17	20.70	21.45	20.70	21.16	21.05	21.11	61603	13.01	226	43463	70.55
AKI	EQ	16-Jul-2024	23.06	23.30	24.21	23.25	24.21	24.21	23.96	54248	13.00	351	37987	70.02
AKIKO	SM	16-Jul-2024	79.50	79.10	80.00	77.55	77.95	78.40	78.74	35200	27.72	22	22400	63.64
AKSHAR	EQ	16-Jul-2024	2.44	2.48	2.48	2.43	2.44	2.44	2.46	1030670	25.32	1539	870287	84.44
AKSHARCHEM	EQ	16-Jul-2024	312.65	312.65	321.90	311.10	312.50	313.45	313.99	9204	28.90	598	4935	53.62
AKSHOPTFBR	EQ	16-Jul-2024	8.97	8.97	9.14	8.84	8.86	8.87	8.90	185254	16.50	477	112185	60.56
AKZOINDIA	EQ	16-Jul-2024	2907.55	2900.55	3032.95	2888.85	3010.00	3017.90	2978.76	34646	1032.02	8126	21199	61.19
ALANKIT	EQ	16-Jul-2024	22.75	22.80	25.10	22.80	24.59	24.70	24.25	4436419	1075.68	12049	1455507	32.81
ALBERTDAVD	EQ	16-Jul-2024	1278.40	1288.50	1292.00	1263.05	1263.50	1264.05	1270.57	12469	158.43	1688	8510	68.25
ALEMBICLTD	EQ	16-Jul-2024	147.41	147.25	155.80	145.25	153.30	154.13	151.77	5108906	7753.79	47956	2049988	40.13
ALICON	EQ	16-Jul-2024	1285.35	1285.35	1298.80	1262.10	1280.00	1285.40	1279.46	11330	144.96	2557	5768	50.91
ALKALI	EQ	16-Jul-2024	140.41	141.00	142.79	138.40	138.40	139.30	140.18	15488	21.71	528	7881	50.88
ALKEM	EQ	16-Jul-2024	5383.70	5445.00	5445.00	5271.65	5294.00	5296.80	5329.76	229725	12243.79	28723	123025	53.55
ALKYLAMINE	EQ	16-Jul-2024	2045.95	2045.95	2085.45	2045.90	2062.00	2060.50	2066.06	35693	737.44	6677	18126	50.78
ALLCARGO	EQ	16-Jul-2024	63.83	64.11	64.30	63.60	63.96	63.90	63.86	1252104	799.63	8982	599122	47.85
ALLETEC	SM	16-Jul-2024	280.25	283.95	283.95	276.10	280.50	280.90	280.53	44800	125.68	89	36000	80.36
ALLSEC	EQ	16-Jul-2024	1136.95	1136.95	1165.00	1127.05	1142.40	1145.55	1148.91	12955	148.84	2690	6307	48.68
ALMONDZ	EQ	16-Jul-2024	158.38	158.38	163.62	151.65	153.12	153.31	156.19	413393	645.69	6948	171603	41.51
ALOKINDS	EQ	16-Jul-2024	27.24	27.38	27.60	26.80	26.99	26.99	27.14	7386760	2004.90	22652	3930114	53.20
ALPA	EQ	16-Jul-2024	91.66	92.60	94.00	91.50	92.13	91.93	93.01	56629	52.67	1028	34911	61.65
ALPEXSOLAR	ST	16-Jul-2024	874.55	853.00	910.00	832.00	900.00	901.75	885.78	70000	620.05	164	65200	93.14
ALPHA	EQ	16-Jul-2024	57.45	57.35	57.87	57.15	57.47	57.38	57.51	1071110	616.05	5484	823256	76.86
ALPHAETF	EQ	16-Jul-2024	28.93	28.93	29.10	28.75	28.84	28.82	28.92	484151	140.00	2167	390162	80.59
ALPHAGEO	EQ	16-Jul-2024	462.30	465.00	471.25	454.70	458.00	456.55	463.98	47910	222.29	2491	27339	57.06
ALPL30IETF	EQ	16-Jul-2024	29.89	29.94	30.14	29.88	29.92	29.92	30.00	472845	141.84	1569	379698	80.30
ALPSINDUS	BE	16-Jul-2024	3.72	3.71	3.71	3.64	3.64	3.64	3.68	13139	0.48	99	-	-
ALUWIND	ST	16-Jul-2024	68.35	67.80	70.00	65.25	69.80	68.60	67.73	81000	54.86	27	66000	81.48
AMBANIORG	SM	16-Jul-2024	100.70	99.00	100.00	96.00	96.00	96.00	98.80	5000	4.94	5	5000	100.00
AMBER	EQ	16-Jul-2024	4697.25	4693.05	4706.80	4550.00	4552.10	4593.25	4612.97	109801	5065.09	13708	61373	55.89
AMBEY	ST	16-Jul-2024	92.40	89.50	93.85	87.80	90.20	92.65	88.93	1062000	944.45	353	798000	75.14
AMBICAAGAR	EQ	16-Jul-2024	25.88	25.81	26.64	25.81	26.46	26.25	26.34	33703	8.88	880	17563	52.11
AMBIKCO	EQ	16-Jul-2024	1663.65	1675.00	1710.00	1663.00	1664.75	1665.20	1681.23	21886	367.95	2981	12467	56.96
AMBUJACEM	EQ	16-Jul-2024	684.20	689.45	692.00	683.25	685.40	685.35	686.27	2484802	17052.45	63944	1565545	63.00
AMDIND	EQ	16-Jul-2024	72.51	72.79	72.80	70.51	71.30	71.66	71.98	24056	17.32	410	13935	57.93
AMEYA	SM	16-Jul-2024	114.15	119.80	119.80	108.45	109.90	108.85	110.73	42000	46.51	21	32000	76.19
AMIABLE	SM	16-Jul-2024	82.95	83.00	83.00	83.00	83.00	83.00	83.00	1600	1.33	1	1600	100.00
AMIORG	EQ	16-Jul-2024	1369.20	1377.00	1379.35	1345.00	1349.00	1347.65	1360.47	47855	651.05	5742	24745	51.71
AMJLAND	EQ	16-Jul-2024	62.49	62.00	62.75	58.20	61.18	61.64	60.06	669665	402.17	5508	247606	36.97
AMNPLST	EQ	16-Jul-2024	282.25	284.90	284.90	272.95	274.90	274.85	278.85	17675	49.29	825	9836	55.65
AMRUTANJAN	EQ	16-Jul-2024	744.40	746.85	747.95	738.90	744.00	742.95	742.71	12904	95.84	1808	6680	51.77
ANANDRATHI	EQ	16-Jul-2024	3906.15	3915.05	3932.05	3876.05	3904.00	3906.05	3903.79	23754	927.31	3783	16147	67.98
ANANTRAJ	EQ	16-Jul-2024	487.35	488.00	493.20	481.00	482.90	482.95	488.06	899514	4390.16	24642	445806	49.56
ANDHRAPAP	EQ	16-Jul-2024	575.65	575.65	583.70	568.00	572.00	572.10	573.89	161018	924.06	8878	76638	47.60
ANDHRSUGAR	EQ	16-Jul-2024	121.89	122.97	123.84	119.89	120.40	120.28	121.66	412155	501.44	7245	200631	48.68
ANGELONE	EQ	16-Jul-2024	2277.55	2312.00	2320.20	2210.00	2224.80	2218.80	2260.21	1121758	25354.11	77898	414610	36.96
ANIKINDS	EQ	16-Jul-2024	65.62	69.37	72.18	66.50	68.40	67.98	69.57	340985	237.23	2358	199257	58.44
ANKITMETAL	BE	16-Jul-2024	4.12	4.12	4.12	3.95	4.00	3.98	4.05	87019	3.53	151	-	-
ANLON	ST	16-Jul-2024	532.00	532.00	540.00	525.00	530.00	529.15	533.13	9600	51.18	23	9600	100.00
ANMOL	BE	16-Jul-2024	34.18	34.25	34.78	34.02	34.29	34.23	34.23	63368	21.69	451	-	-
ANNAPURNA	SM	16-Jul-2024	300.15	301.05	302.75	298.00	301.40	299.65	299.66	25500	76.41	39	20500	80.39
ANSALAPI	BZ	16-Jul-2024	10.60	10.75	11.13	10.75	10.95	10.95	11.02	126521	13.95	146	-	-
ANTGRAPHIC	EQ	16-Jul-2024	1.42	1.43	1.45	1.40	1.42	1.41	1.42	1049295	14.95	1241	565730	53.92
ANUP	EQ	16-Jul-2024	1807.90	1819.00	1880.00	1807.90	1837.00	1831.65	1851.27	64980	1202.96	11112	32323	49.74
ANURAS	EQ	16-Jul-2024	753.90	754.65	782.35	749.50	780.00	776.20	765.59	329888	2525.60	14905	134423	40.75
APARINDS	EQ	16-Jul-2024	8830.85	8850.95	9098.80	8830.00	8996.00	9028.30	8971.19	88648	7952.78	21696	35719	40.29
APCL	EQ	16-Jul-2024	194.55	197.70	198.45	192.80	195.50	195.55	195.32	19664	38.41	838	10554	53.67
APCOTEXIND	EQ	16-Jul-2024	451.35	451.35	457.15	444.90	451.85	450.20	451.56	46066	208.02	3910	26997	58.61
APEX	EQ	16-Jul-2024	223.76	224.00	229.50	223.44	225.60	225.42	226.38	92840	210.17	5690	36310	39.11
APLAPOLLO	EQ	16-Jul-2024	1550.25	1555.00	1564.25	1543.55	1553.00	1552.95	1550.72	922419	14304.17	25175	773718	83.88
APLLTD	EQ	16-Jul-2024	981.85	991.00	1119.00	989.10	1082.40	1083.45	1081.97	5770359	62433.65	191626	416054	7.21
APOLLO	EQ	16-Jul-2024	109.76	115.24	115.24	115.24	115.24	115.24	115.24	906914	1045.13	2491	906914	100.00
APOLLOHOSP	EQ	16-Jul-2024	6437.25	6437.25	6464.00	6403.00	6456.00	6453.70	6446.37	298376	19234.41	34466	215132	72.10
APOLLOPIPE	EQ	16-Jul-2024	620.85	620.85	633.00	618.40	629.75	630.35	625.47	37007	231.47	3434	18191	49.16
APOLLOTYRE	EQ	16-Jul-2024	539.75	542.70	553.90	540.00	549.85	550.45	548.94	5548382	30457.16	83707	2221199	40.03
APOLSINHOT	EQ	16-Jul-2024	1452.90	1452.90	1491.00	1440.00	1457.95	1458.10	1465.76	4759	69.76	597	3815	80.16
APS	ST	16-Jul-2024	536.10	536.10	553.95	530.00	540.00	534.00	541.07	40500	219.13	68	31000	76.54
APTECHT	EQ	16-Jul-2024	212.33	213.50	215.13	210.50	211.35	211.14	211.87	332111	703.63	7314	163990	49.38
APTUS	EQ	16-Jul-2024	325.35	326.70	327.95	322.50	324.20	324.80	325.11	413888	1345.57	16250	292060	70.56
ARABIAN	SM	16-Jul-2024	82.75	82.45	82.70	82.20	82.20	82.20	82.46	8000	6.60	4	8000	100.00
ARCHIDPLY	BE	16-Jul-2024	98.00	98.00	99.74	98.00	98.99	98.99	99.34	18705	18.58	49	-	-
ARCHIES	EQ	16-Jul-2024	26.04	26.81	26.81	25.87	26.00	26.02	26.22	101742	26.68	725	73792	72.53
ARE&M	EQ	16-Jul-2024	1597.90	1600.00	1606.80	1560.00	1573.65	1569.75	1581.35	924497	14619.53	47316	624433	67.54
ARENTERP	EQ	16-Jul-2024	44.50	46.00	46.00	43.26	45.50	45.46	45.12	3955	1.78	186	2440	61.69
ARHAM	SM	16-Jul-2024	155.00	157.35	157.35	149.00	149.00	149.40	150.92	28000	42.26	26	26000	92.86
ARIES	EQ	16-Jul-2024	275.10	275.00	281.80	271.20	275.00	274.95	276.61	105217	291.04	8207	44773	42.55
ARIHANTACA	SM	16-Jul-2024	125.00	127.95	131.00	127.95	130.00	130.00	129.53	7200	9.33	8	7200	100.00
ARIHANTCAP	EQ	16-Jul-2024	69.29	71.29	77.00	71.29	74.90	75.36	74.84	3548152	2655.37	27931	1541564	43.45
ARIHANTSUP	EQ	16-Jul-2024	370.55	375.00	382.85	370.60	371.00	372.70	376.00	78656	295.74	4408	38227	48.60
ARISTO	SM	16-Jul-2024	103.80	101.00	101.05	98.00	98.00	98.00	100.02	4800	4.80	3	3200	66.67
ARMANFIN	EQ	16-Jul-2024	2059.05	2065.00	2071.05	2011.55	2025.00	2019.75	2035.71	24550	499.77	4296	17032	69.38
AROGRANITE	EQ	16-Jul-2024	59.82	60.98	62.25	60.37	60.75	60.55	61.09	39356	24.04	526	27087	68.83
ARROWGREEN	EQ	16-Jul-2024	560.90	563.65	584.00	557.00	566.00	565.75	571.68	52487	300.06	5525	22097	42.10
ARSHIYA	BE	16-Jul-2024	4.54	4.54	4.76	4.54	4.76	4.74	4.72	490844	23.16	307	-	-
ARSSINFRA	BE	16-Jul-2024	21.59	21.60	22.00	21.01	21.74	21.57	21.51	10193	2.19	61	-	-
ARTEMISMED	EQ	16-Jul-2024	236.07	239.38	241.04	225.36	233.90	229.02	232.37	408074	948.26	13509	201098	49.28
ARTNIRMAN	EQ	16-Jul-2024	66.81	67.95	70.00	66.68	67.50	67.51	67.78	9429	6.39	417	2888	30.63
ARVEE	BE	16-Jul-2024	184.23	184.99	187.00	180.01	186.00	186.00	184.56	208	0.38	13	-	-
ARVIND	EQ	16-Jul-2024	374.70	374.75	385.85	374.15	384.70	384.25	380.78	475225	1809.54	16354	183031	38.51
ARVINDFASN	EQ	16-Jul-2024	509.80	514.00	516.30	503.00	504.50	504.30	508.65	234465	1192.61	11086	134382	57.31
ARVSMART	EQ	16-Jul-2024	694.60	696.00	726.10	693.70	720.00	721.65	711.50	212490	1511.87	5688	182079	85.69
ASAHIINDIA	EQ	16-Jul-2024	649.55	649.90	659.40	645.25	647.65	646.75	651.80	80080	521.96	5737	44050	55.01
ASAHISONG	EQ	16-Jul-2024	422.65	426.00	448.00	425.70	434.85	431.10	435.07	47909	208.44	5434	11596	24.20
ASAL	EQ	16-Jul-2024	978.10	980.35	988.45	966.35	970.30	968.85	976.69	24929	243.48	3510	11119	44.60
ASALCBR	EQ	16-Jul-2024	664.60	666.10	677.40	663.55	669.00	669.90	669.25	40681	272.26	3483	19216	47.24
ASHAPURMIN	EQ	16-Jul-2024	374.55	375.00	381.80	367.20	368.95	369.60	374.41	187647	702.57	7182	120367	64.15
ASHIANA	EQ	16-Jul-2024	427.15	432.55	432.55	423.00	428.00	425.00	427.24	51354	219.40	4922	25191	49.05
ASHIMASYN	EQ	16-Jul-2024	43.50	43.89	45.52	43.65	44.57	44.60	44.63	1703991	760.44	6929	852366	50.02
ASHOKA	EQ	16-Jul-2024	234.52	234.52	237.40	232.94	235.99	235.64	235.38	815255	1918.95	17150	332537	40.79
ASHOKAMET	EQ	16-Jul-2024	19.95	19.95	20.35	19.76	20.06	20.06	20.04	73935	14.82	625	53918	72.93
ASHOKLEY	EQ	16-Jul-2024	228.20	230.70	230.70	227.56	229.30	228.41	228.71	9385976	21467.04	61982	4513957	48.09
ASIANENE	EQ	16-Jul-2024	340.80	338.70	357.80	336.30	357.50	356.15	354.10	288651	1022.12	4645	179471	62.18
ASIANHOTNR	EQ	16-Jul-2024	162.22	170.33	170.33	170.33	170.33	170.33	170.33	4494	7.65	45	4494	100.00
ASIANPAINT	EQ	16-Jul-2024	2956.50	2959.00	3015.95	2941.50	2972.00	2974.45	2980.95	2085611	62170.97	87466	1221309	58.56
ASIANTILES	EQ	16-Jul-2024	79.27	79.59	80.84	78.70	79.50	79.39	79.61	795734	633.51	6177	328643	41.30
ASKAUTOLTD	EQ	16-Jul-2024	385.80	385.00	392.00	383.00	386.90	387.65	387.69	159071	616.70	7916	84064	52.85
ASMS	EQ	16-Jul-2024	20.81	21.07	21.10	20.39	20.45	20.39	20.51	4615811	946.55	6057	2483413	53.80
ASPINWALL	EQ	16-Jul-2024	308.10	314.20	315.20	300.35	302.20	302.30	307.02	23840	73.19	839	14099	59.14
ASPIRE	SM	16-Jul-2024	114.55	114.55	114.55	108.00	111.10	111.10	111.56	34000	37.93	17	28000	82.35
ASTEC	EQ	16-Jul-2024	1361.95	1350.00	1359.45	1320.00	1327.90	1325.70	1334.22	25757	343.65	3726	13293	51.61
ASTERDM	EQ	16-Jul-2024	335.25	334.20	337.00	332.05	334.50	335.45	334.67	1092047	3654.74	24170	622898	57.04
ASTRAL	EQ	16-Jul-2024	2262.60	2263.90	2285.00	2249.05	2267.05	2266.85	2269.48	210636	4780.33	27672	75574	35.88
ASTRAMICRO	EQ	16-Jul-2024	927.25	929.25	943.25	916.00	917.00	920.25	921.80	355480	3276.80	21697	198129	55.74
ASTRAZEN	EQ	16-Jul-2024	6610.75	6610.70	6850.00	6551.00	6564.00	6565.80	6647.21	15691	1043.01	5334	6175	39.35
ASTRON	BE	16-Jul-2024	27.43	26.90	26.91	26.88	26.88	26.88	26.88	70063	18.83	123	-	-
ATALREAL	BE	16-Jul-2024	7.00	6.86	7.14	6.86	7.14	7.14	6.98	171967	12.00	166	-	-
ATAM	EQ	16-Jul-2024	197.78	188.01	195.00	187.89	187.89	188.35	189.62	153086	290.27	1544	89847	58.69
ATFL	EQ	16-Jul-2024	872.75	875.00	897.00	866.00	874.00	872.00	880.11	127365	1120.95	7196	66542	52.25
ATGL	EQ	16-Jul-2024	895.60	904.55	915.80	897.60	904.00	906.00	905.31	3115537	28205.15	62747	1765513	56.67
ATL	EQ	16-Jul-2024	53.92	55.00	55.01	53.00	54.10	53.61	54.11	936005	506.47	7383	482988	51.60
ATLANTAA	BE	16-Jul-2024	43.69	44.80	45.64	41.70	42.17	42.67	44.54	205499	91.53	842	-	-
ATMASTCO	ST	16-Jul-2024	310.65	302.50	318.00	302.50	311.00	311.00	313.28	28800	90.23	35	27200	94.44
ATUL	EQ	16-Jul-2024	7049.75	7051.85	7100.00	6991.20	7006.35	7015.60	7037.14	70921	4990.81	17870	30416	42.89
ATULAUTO	BE	16-Jul-2024	745.55	749.50	768.00	728.45	740.00	732.85	738.79	67535	498.94	2205	-	-
AUBANK	EQ	16-Jul-2024	640.85	644.00	645.70	633.20	636.35	634.45	636.82	2089842	13308.49	64542	923998	44.21
AURDIS	SM	16-Jul-2024	338.00	338.25	355.00	313.00	344.00	324.15	335.86	15000	50.38	27	13000	86.67
AURIONPRO	EQ	16-Jul-2024	1570.70	1541.25	1601.00	1493.00	1511.90	1507.60	1550.58	97302	1508.75	8814	62155	63.88
AUROIMPEX	SM	16-Jul-2024	83.50	84.00	84.00	80.60	80.60	80.75	82.15	20800	17.09	12	20800	100.00
AUROPHARMA	EQ	16-Jul-2024	1374.85	1380.00	1388.05	1367.30	1378.00	1371.05	1374.50	1174233	16139.86	46917	609623	51.92
AURUM	EQ	16-Jul-2024	161.01	161.50	161.80	158.00	160.94	160.10	159.43	56426	89.96	2134	30440	53.95
AURUMPP1	E1	16-Jul-2024	124.90	128.95	128.95	120.45	121.25	121.10	121.90	1963	2.39	82	1820	92.72
AUSOMENT	BE	16-Jul-2024	92.30	92.30	94.80	91.00	94.80	94.75	93.43	5366	5.01	77	-	-
AUTOAXLES	EQ	16-Jul-2024	2035.00	2035.00	2050.40	2018.00	2028.00	2025.10	2033.04	15218	309.39	2657	10307	67.73
AUTOBEES	EQ	16-Jul-2024	258.91	262.62	262.62	258.71	258.73	258.99	259.70	205884	534.68	2527	140869	68.42
AUTOIETF	EQ	16-Jul-2024	25.89	25.89	26.13	25.83	25.97	25.92	25.95	657341	170.61	2310	465310	70.79
AUTOIND	EQ	16-Jul-2024	125.34	124.50	129.82	124.50	128.25	128.14	128.20	104446	133.90	2720	51748	49.55
AVADHSUGAR	EQ	16-Jul-2024	646.00	648.00	665.80	646.15	655.80	655.35	657.66	94670	622.61	7394	34374	36.31
AVALON	EQ	16-Jul-2024	537.10	537.10	539.10	531.00	532.00	532.40	534.14	51330	274.18	4514	26393	51.42
AVANTIFEED	EQ	16-Jul-2024	591.75	594.45	605.70	592.60	594.90	595.95	598.62	359880	2154.30	14918	121544	33.77
AVG	EQ	16-Jul-2024	493.15	499.80	517.50	490.05	499.40	498.55	506.69	121044	613.32	6371	69225	57.19
AVONMORE	BE	16-Jul-2024	14.19	14.35	14.66	14.16	14.61	14.48	14.49	478302	69.32	740	-	-
AVPINFRA	SM	16-Jul-2024	142.05	145.00	150.00	142.50	146.50	146.05	146.23	307200	449.23	175	203200	66.15
AVROIND	EQ	16-Jul-2024	114.25	113.30	115.49	111.10	112.60	112.79	113.14	19680	22.27	886	10845	55.11
AVTNPL	EQ	16-Jul-2024	89.64	90.05	92.30	89.40	90.56	90.55	91.14	445798	406.28	7060	176707	39.64
AWFIS	EQ	16-Jul-2024	615.45	620.00	637.40	615.55	634.00	631.55	627.59	247276	1551.87	12788	125415	50.72
AWHCL	EQ	16-Jul-2024	602.90	608.70	625.00	602.05	625.00	620.35	614.16	682396	4190.97	27674	233634	34.24
AWL	EQ	16-Jul-2024	333.95	334.90	336.60	329.40	331.30	330.75	332.95	2168694	7220.65	31689	1216956	56.11
AXISBANK	EQ	16-Jul-2024	1307.45	1307.45	1318.45	1299.70	1305.45	1304.00	1303.98	5433264	70848.62	169454	2947252	54.24
AXISBNKETF	EQ	16-Jul-2024	535.19	535.19	536.18	532.65	535.72	535.53	535.04	1330	7.12	121	1172	88.12
AXISBPSETF	EQ	16-Jul-2024	11.87	12.25	12.25	11.87	11.92	11.91	11.90	87337	10.39	527	58499	66.98
AXISCADES	EQ	16-Jul-2024	580.35	584.00	593.00	578.00	584.55	581.95	585.31	166541	974.79	10158	56982	34.21
AXISCETF	EQ	16-Jul-2024	116.49	114.16	119.20	114.16	119.20	117.08	117.07	6939	8.12	90	4693	67.63
AXISGOLD	EQ	16-Jul-2024	62.35	64.20	64.20	62.35	62.87	62.82	62.72	104001	65.23	1587	75803	72.89
AXISHCETF	EQ	16-Jul-2024	133.99	134.60	136.00	133.00	133.12	133.40	134.06	7307	9.80	192	5376	73.57
AXISILVER	EQ	16-Jul-2024	92.84	93.09	93.09	92.56	93.05	93.04	92.93	16337	15.18	240	13304	81.43
AXISNIFTY	EQ	16-Jul-2024	265.74	273.70	273.70	265.33	266.41	266.42	266.21	3540	9.42	182	2445	69.07
AXISTECETF	EQ	16-Jul-2024	414.88	412.30	420.00	409.07	411.98	416.77	413.37	6416	26.52	197	4503	70.18
AXITA	EQ	16-Jul-2024	21.27	21.34	21.42	21.11	21.22	21.21	21.26	482950	102.69	2801	246854	51.11
AXSENSEX	EQ	16-Jul-2024	81.62	81.65	82.00	81.64	82.00	81.77	81.78	2976	2.43	40	2790	93.75
AYMSYNTEX	EQ	16-Jul-2024	119.02	122.00	122.93	118.82	122.00	120.27	120.75	102186	123.39	3101	68302	66.84
AZAD	EQ	16-Jul-2024	1700.55	1712.95	1750.00	1670.00	1680.00	1681.75	1708.08	390289	6666.44	15695	309791	79.37
BABAFP	SM	16-Jul-2024	53.65	54.95	55.00	54.50	54.50	54.50	54.69	8000	4.38	5	8000	100.00
BAFNAPH	BE	16-Jul-2024	86.77	86.77	87.98	83.28	85.90	85.58	85.45	1289	1.10	34	-	-
BAGFILMS	BE	16-Jul-2024	8.99	9.08	9.08	8.70	8.80	8.82	8.97	235050	21.08	471	-	-
BAHETI	SM	16-Jul-2024	292.95	295.95	298.95	290.00	290.00	290.00	293.98	3000	8.82	4	2250	75.00
BAIDFIN	EQ	16-Jul-2024	18.90	19.20	19.30	18.75	19.28	19.26	19.16	3014387	577.59	3881	1405304	46.62
BAJAJ-AUTO	EQ	16-Jul-2024	9673.35	9715.00	9909.95	9633.65	9693.00	9718.35	9772.91	1041123	101748.02	109111	219906	21.12
BAJAJCON	EQ	16-Jul-2024	275.20	275.00	281.90	273.60	274.00	274.40	277.47	662516	1838.26	20702	303600	45.83
BAJAJELEC	EQ	16-Jul-2024	1065.15	1071.00	1074.35	1054.10	1057.30	1056.80	1062.38	16482	175.10	3290	7245	43.96
BAJAJFINSV	EQ	16-Jul-2024	1602.20	1605.00	1615.00	1598.40	1610.00	1609.55	1607.12	980434	15756.72	56338	576809	58.83
BAJAJHCARE	EQ	16-Jul-2024	381.95	385.40	389.45	370.40	373.30	372.45	376.57	225717	849.99	10123	103751	45.97
BAJAJHIND	EQ	16-Jul-2024	41.89	41.88	43.20	41.45	41.70	41.84	42.34	16178643	6849.39	40350	5536067	34.22
BAJAJHLDNG	EQ	16-Jul-2024	9908.75	9908.75	9910.00	9735.00	9792.95	9796.90	9806.82	42229	4141.32	7485	31406	74.37
BAJEL	EQ	16-Jul-2024	291.10	291.95	291.95	279.30	281.00	281.25	284.34	560929	1594.95	10345	331308	59.06
BAJFINANCE	EQ	16-Jul-2024	7063.75	7080.00	7090.00	7005.20	7045.00	7059.10	7056.65	558200	39390.24	52732	253468	45.41
BALAJITELE	EQ	16-Jul-2024	69.70	70.25	71.90	69.37	69.90	69.87	70.36	359072	252.65	2827	169366	47.17
BALAMINES	EQ	16-Jul-2024	2378.30	2399.45	2430.00	2304.00	2338.05	2336.95	2377.09	90025	2139.98	12495	37905	42.10
BALAXI	EQ	16-Jul-2024	110.46	113.00	113.00	107.80	108.00	108.69	110.24	16475	18.16	541	10129	61.48
BALKRISHNA	EQ	16-Jul-2024	25.04	25.40	25.50	24.56	24.57	24.75	25.02	66466	16.63	491	25878	38.93
BALKRISIND	EQ	16-Jul-2024	3156.10	3159.30	3165.70	3100.45	3107.45	3114.20	3141.75	354447	11135.84	22655	261346	73.73
BALMLAWRIE	EQ	16-Jul-2024	298.90	299.75	299.75	291.65	294.70	293.70	295.95	373089	1104.17	11827	169366	45.40
BALPHARMA	EQ	16-Jul-2024	121.49	121.50	122.39	119.50	120.00	119.84	120.94	23069	27.90	705	15257	66.14
BALRAMCHIN	EQ	16-Jul-2024	444.50	445.85	460.00	445.50	450.50	450.20	453.44	5234024	23732.98	79441	1520463	29.05
BALUFORGE	EQ	16-Jul-2024	414.80	416.80	427.00	407.25	409.00	410.40	417.25	1731845	7226.05	33133	742828	42.89
BANARBEADS	EQ	16-Jul-2024	106.80	106.85	107.49	104.80	104.80	104.83	105.85	27777	29.40	1047	12241	44.07
BANARISUG	EQ	16-Jul-2024	3336.55	3369.90	3398.90	3272.10	3300.00	3295.05	3333.58	3534	117.81	1033	1599	45.25
BANCOINDIA	EQ	16-Jul-2024	694.65	706.50	709.85	695.05	699.10	702.15	701.74	125616	881.49	8079	49827	39.67
BANDHANBNK	EQ	16-Jul-2024	195.32	195.99	202.95	194.72	198.10	198.43	199.30	29906784	59603.26	148931	6297493	21.06
BANG	EQ	16-Jul-2024	52.06	52.90	52.90	50.21	50.80	50.89	51.09	24165	12.35	1093	9173	37.96
BANKA	BE	16-Jul-2024	122.00	122.00	122.00	119.80	120.00	120.00	120.41	25807	31.07	90	-	-
BANKBARODA	EQ	16-Jul-2024	258.55	259.80	260.90	256.95	258.85	258.20	258.38	18989023	49064.61	163716	10726249	56.49
BANKBEES	EQ	16-Jul-2024	538.03	539.50	539.50	536.51	537.30	537.38	537.67	325700	1751.20	7327	196756	60.41
BANKBETF	EQ	16-Jul-2024	52.71	53.63	53.63	52.60	52.73	52.68	52.72	51928	27.38	249	51368	98.92
BANKETF	EQ	16-Jul-2024	527.81	529.09	529.58	527.25	527.25	527.97	528.19	2138	11.29	628	1819	85.08
BANKETFADD	EQ	16-Jul-2024	53.18	53.00	53.28	53.00	53.20	53.17	53.12	49171	26.12	136	48521	98.68
BANKIETF	EQ	16-Jul-2024	53.26	53.39	53.50	53.13	53.40	53.20	53.23	207665	110.53	1106	119372	57.48
BANKINDIA	EQ	16-Jul-2024	123.72	123.99	124.45	121.81	123.50	123.03	123.07	7294961	8978.15	35789	3437319	47.12
BANKNIFTY1	EQ	16-Jul-2024	539.11	538.66	539.83	537.28	538.80	538.30	538.12	29649	159.55	479	19607	66.13
BANSALWIRE	EQ	16-Jul-2024	353.35	354.95	360.00	349.70	356.30	357.45	356.40	1115273	3974.82	31059	638890	57.29
BANSWRAS	EQ	16-Jul-2024	165.51	167.95	172.68	165.15	165.35	166.05	168.83	88010	148.59	4090	40802	46.36
BARBEQUE	EQ	16-Jul-2024	562.85	563.00	563.95	550.30	551.50	551.70	553.82	74081	410.27	6001	44473	60.03
BASF	EQ	16-Jul-2024	5581.15	5596.95	5697.95	5581.00	5601.00	5632.05	5639.93	21126	1191.49	6143	7974	37.74
BASILIC	ST	16-Jul-2024	632.95	629.00	630.00	605.00	611.00	610.50	614.67	57000	350.36	156	56100	98.42
BASML	EQ	16-Jul-2024	47.39	47.39	51.10	47.39	49.20	49.13	49.74	558818	277.94	2423	375644	67.22
BATAINDIA	EQ	16-Jul-2024	1527.95	1527.95	1544.40	1525.50	1531.00	1530.00	1533.67	256190	3929.12	14973	91268	35.63
BAWEJA	SM	16-Jul-2024	82.25	82.00	82.00	80.00	80.95	80.75	80.82	21600	17.46	27	15200	70.37
BAYERCROP	EQ	16-Jul-2024	6582.90	6597.30	6630.00	6541.20	6560.00	6597.90	6586.34	11289	743.53	3757	6403	56.72
BBETF0432	EQ	16-Jul-2024	1159.52	1159.55	1161.00	1158.00	1158.50	1158.97	1158.53	1397	16.18	41	1376	98.50
BBL	EQ	16-Jul-2024	5161.05	5175.00	5399.00	5155.75	5268.95	5276.25	5260.32	46205	2430.53	8925	23384	50.61
BBNPNBETF	EQ	16-Jul-2024	52.33	53.27	53.27	52.09	52.55	52.50	52.28	3539	1.85	35	2394	67.65
BBNPPGOLD	EQ	16-Jul-2024	72.90	72.90	73.70	72.40	72.45	72.80	72.98	767	0.56	35	501	65.32
BBOX	BE	16-Jul-2024	405.70	411.00	411.00	398.00	403.00	402.75	402.53	170032	684.42	2354	-	-
BBTC	EQ	16-Jul-2024	2302.75	2303.80	2324.40	2251.00	2258.00	2267.90	2290.56	72004	1649.29	5762	33265	46.20
BBTCL	EQ	16-Jul-2024	246.71	250.08	251.49	246.00	250.00	246.44	247.43	2324	5.75	147	1848	79.52
BCLIND	EQ	16-Jul-2024	51.76	51.94	54.70	51.94	54.40	54.25	53.78	2873035	1545.05	18808	1378399	47.98
BCONCEPTS	EQ	16-Jul-2024	597.65	615.00	615.00	585.00	597.05	601.40	599.29	22365	134.03	1576	11455	51.22
BDL	EQ	16-Jul-2024	1628.75	1631.70	1646.85	1584.00	1601.95	1601.90	1614.04	1728637	27900.81	89436	859702	49.73
BEACON	SM	16-Jul-2024	122.40	121.55	122.50	117.00	119.00	118.95	119.81	154000	184.50	77	86000	55.84
BEARDSELL	EQ	16-Jul-2024	37.36	37.42	37.54	36.52	36.88	36.77	37.23	75069	27.95	535	53653	71.47
BECTORFOOD	EQ	16-Jul-2024	1439.20	1453.90	1476.00	1422.00	1427.00	1431.20	1443.57	232546	3356.96	20937	144607	62.18
BEDMUTHA	EQ	16-Jul-2024	214.75	213.06	217.90	212.10	217.70	216.62	215.06	15264	32.83	893	5102	33.43
BEL	EQ	16-Jul-2024	331.40	333.25	334.40	324.50	326.40	326.15	328.69	26585927	87384.54	227205	14944972	56.21
BEML	EQ	16-Jul-2024	5005.05	5025.10	5159.00	4941.05	4950.00	4965.50	5057.12	645775	32657.61	58463	133408	20.66
BEPL	EQ	16-Jul-2024	141.64	144.05	152.00	143.01	149.20	149.01	148.19	3697382	5479.06	23930	2040609	55.19
BERGEPAINT	EQ	16-Jul-2024	520.65	522.25	524.00	518.65	520.50	520.50	520.83	1216320	6335.00	20155	630228	51.81
BESTAGRO	EQ	16-Jul-2024	597.05	597.20	619.95	590.60	605.00	606.60	605.35	122866	743.77	10560	51561	41.97
BETA	SM	16-Jul-2024	1213.45	1204.05	1273.95	1204.00	1271.90	1262.10	1234.15	11900	146.86	91	9800	82.35
BEWLTD	SM	16-Jul-2024	1530.00	1525.00	1525.00	1502.00	1505.00	1505.00	1513.36	625	9.46	5	500	80.00
BFINVEST	EQ	16-Jul-2024	657.00	658.00	678.00	656.90	660.10	661.20	666.24	53495	356.41	5848	14278	26.69
BFSI	EQ	16-Jul-2024	24.24	24.25	24.30	24.17	24.20	24.19	24.21	377713	91.45	1352	352147	93.23
BFUTILITIE	EQ	16-Jul-2024	832.35	835.00	840.45	825.00	826.00	828.85	833.71	176054	1467.79	10356	53960	30.65
BGRENERGY	BE	16-Jul-2024	48.05	48.00	48.00	47.50	47.50	47.50	47.92	84138	40.32	234	-	-
BHAGCHEM	EQ	16-Jul-2024	257.31	258.60	267.40	257.42	263.00	262.92	263.08	226463	595.78	6464	119424	52.73
BHAGERIA	EQ	16-Jul-2024	170.34	171.17	171.88	166.42	167.09	167.37	168.69	23647	39.89	1552	15056	63.67
BHAGYANGR	EQ	16-Jul-2024	115.65	115.95	119.90	115.95	117.50	116.43	117.60	128039	150.58	3943	59682	46.61
BHANDARI	EQ	16-Jul-2024	7.31	7.32	7.52	7.16	7.29	7.29	7.38	773314	57.04	1575	430126	55.62
BHARATFORG	EQ	16-Jul-2024	1633.80	1634.25	1663.75	1634.05	1654.85	1653.35	1654.25	814531	13474.42	45850	447437	54.93
BHARATGEAR	EQ	16-Jul-2024	112.06	112.80	114.90	111.90	113.00	112.47	113.24	45546	51.58	752	20477	44.96
BHARATRAS	EQ	16-Jul-2024	11004.40	11000.00	11075.95	10921.55	11000.00	10998.55	10997.05	5216	573.61	1237	3816	73.16
BHARATWIRE	EQ	16-Jul-2024	247.00	248.00	256.95	246.40	254.00	254.50	252.45	304114	767.73	10805	179166	58.91
BHARTIARTL	EQ	16-Jul-2024	1437.60	1452.00	1473.30	1445.00	1463.60	1466.50	1463.43	6967651	101966.71	193572	3805783	54.62
BHARTIHEXA	EQ	16-Jul-2024	1065.30	1150.00	1167.00	1103.00	1144.00	1140.95	1135.65	3931298	44645.81	155392	1850426	47.07
BHEL	EQ	16-Jul-2024	325.40	325.40	327.45	319.15	320.00	320.00	322.62	9882249	31882.55	99259	3514842	35.57
BHINVIT	IV	16-Jul-2024	106.62	106.16	106.95	106.16	106.50	106.49	106.59	781363	832.83	556	776725	99.41
BIGBLOC	EQ	16-Jul-2024	277.61	279.58	282.90	276.00	279.90	281.02	279.90	322462	902.58	9084	155213	48.13
BIKAJI	EQ	16-Jul-2024	713.80	713.80	716.00	704.00	710.00	708.20	708.33	205238	1453.76	16555	147484	71.86
BIL	BE	16-Jul-2024	480.45	479.95	480.00	457.10	477.75	477.75	465.50	743	3.46	31	-	-
BINANIIND	EQ	16-Jul-2024	16.16	16.16	16.44	16.00	16.00	16.01	16.06	10456	1.68	75	9384	89.75
BIOCON	EQ	16-Jul-2024	359.15	359.00	360.50	352.45	353.75	353.40	355.80	2060110	7329.92	25368	792076	38.45
BIOFILCHEM	EQ	16-Jul-2024	65.64	67.49	67.49	64.71	65.11	64.98	65.59	22104	14.50	530	11143	50.41
BIRDYS	ST	16-Jul-2024	88.55	88.00	88.00	84.15	84.15	84.15	84.65	13200	11.17	10	13200	100.00
BIRET	RR	16-Jul-2024	266.87	266.00	268.04	264.05	268.04	267.13	266.55	150753	401.83	3063	125664	83.36
BIRLACABLE	EQ	16-Jul-2024	282.50	281.00	317.00	280.00	286.04	289.89	302.66	6148931	18610.45	91687	682280	11.10
BIRLACORPN	EQ	16-Jul-2024	1576.50	1593.80	1593.80	1555.00	1556.15	1558.05	1565.66	92623	1450.16	12354	54682	59.04
BIRLAMONEY	EQ	16-Jul-2024	172.66	174.34	176.00	163.10	166.50	165.45	170.64	939840	1603.73	19312	379106	40.34
BLAL	EQ	16-Jul-2024	335.35	336.45	346.50	326.60	331.00	329.40	336.89	618306	2083.01	20047	217630	35.20
BLBLIMITED	BE	16-Jul-2024	18.42	18.15	19.00	18.15	18.51	18.56	18.81	54265	10.21	165	-	-
BLISSGVS	EQ	16-Jul-2024	115.99	117.44	117.44	113.51	114.05	114.07	115.15	258211	297.32	3728	143934	55.74
BLKASHYAP	EQ	16-Jul-2024	103.51	104.00	110.29	101.79	107.70	107.97	107.15	4647763	4979.87	34556	1944306	41.83
BLS	EQ	16-Jul-2024	365.50	365.00	369.15	361.80	363.90	363.90	365.45	921263	3366.78	15108	348367	37.81
BLSE	EQ	16-Jul-2024	235.50	235.50	238.65	233.05	235.00	234.70	236.31	670427	1584.32	14068	323817	48.30
BLUECHIP	BE	16-Jul-2024	5.08	5.18	5.18	5.18	5.18	5.18	5.18	121441	6.29	244	-	-
BLUEDART	EQ	16-Jul-2024	8525.05	8550.00	8980.00	8495.05	8950.00	8935.20	8880.53	76113	6759.24	18995	13519	17.76
BLUEJET	EQ	16-Jul-2024	417.95	416.00	423.70	415.75	416.00	416.95	417.60	114213	476.95	3879	80571	70.54
BLUEPEBBLE	SM	16-Jul-2024	281.80	280.00	290.45	280.00	290.00	290.00	286.47	28000	80.21	31	20800	74.29
BLUESTARCO	EQ	16-Jul-2024	1684.20	1686.50	1750.00	1684.00	1730.00	1737.65	1718.47	433520	7449.90	39995	185584	42.81
BMETRICS	SM	16-Jul-2024	126.75	126.80	128.95	126.60	126.60	126.60	127.67	2000	2.55	5	1600	80.00
BODALCHEM	EQ	16-Jul-2024	77.71	77.99	79.37	77.50	77.90	77.68	78.38	497952	390.31	6029	232267	46.64
BOMDYEING	EQ	16-Jul-2024	214.51	217.00	231.54	215.97	222.24	221.53	225.13	6836286	15390.70	62272	1732543	25.34
BOROLTD	EQ	16-Jul-2024	358.00	367.00	379.75	363.30	372.00	371.10	372.70	733197	2732.61	31855	212054	28.92
BORORENEW	EQ	16-Jul-2024	508.30	509.20	511.85	505.05	506.90	508.00	508.40	210304	1069.18	11205	87238	41.48
BOROSCI	EQ	16-Jul-2024	191.74	191.60	198.40	191.60	193.75	192.86	194.23	208159	404.31	6239	112024	53.82
BOSCHLTD	EQ	16-Jul-2024	35085.20	35389.95	35399.00	35000.05	35170.00	35108.85	35166.71	14283	5022.86	6814	5385	37.70
BPCL	EQ	16-Jul-2024	307.75	308.00	319.25	308.00	316.10	315.95	315.56	28132502	88775.59	258283	13002922	46.22
BPL	BE	16-Jul-2024	142.24	143.95	144.80	135.12	136.99	136.14	138.17	271182	374.68	1975	-	-
BRIGADE	EQ	16-Jul-2024	1259.80	1270.00	1329.95	1263.00	1294.05	1297.55	1307.94	711879	9310.98	42904	238830	33.55
BRIGHT	SZ	16-Jul-2024	6.85	6.95	7.05	6.75	6.95	6.95	6.95	135000	9.38	43	99000	73.33
BRITANNIA	EQ	16-Jul-2024	5809.70	5812.00	5880.00	5770.10	5864.50	5862.35	5851.62	162459	9506.48	20493	69016	42.48
BRNL	BE	16-Jul-2024	58.17	57.00	57.00	57.00	57.00	57.00	57.00	13168	7.51	238	-	-
BROOKS	BE	16-Jul-2024	82.38	82.40	83.60	82.40	83.50	83.53	83.23	13957	11.62	73	-	-
BSE	EQ	16-Jul-2024	2371.25	2370.00	2404.55	2365.00	2369.00	2371.40	2383.07	409094	9748.99	34761	248924	60.85
BSE500IETF	EQ	16-Jul-2024	39.07	39.08	39.20	38.60	39.06	38.97	39.02	270112	105.40	1114	146701	54.31
BSHSL	EQ	16-Jul-2024	203.67	204.00	205.56	200.10	203.65	201.86	203.26	14238	28.94	842	10157	71.34
BSL	EQ	16-Jul-2024	211.66	214.85	218.50	208.20	208.25	209.13	212.06	61532	130.48	2630	23190	37.69
BSLGOLDETF	EQ	16-Jul-2024	65.55	78.00	78.00	65.52	65.70	65.72	65.74	32791	21.56	477	19024	58.02
BSLNIFTY	EQ	16-Jul-2024	28.17	28.30	28.40	28.15	28.25	28.19	28.23	562802	158.90	10726	408869	72.65
BSLSENETFG	EQ	16-Jul-2024	79.67	80.97	80.97	78.55	79.75	79.70	79.77	3946	3.15	136	2889	73.21
BSOFT	EQ	16-Jul-2024	733.95	737.00	739.70	725.55	728.05	727.05	731.55	2387542	17466.05	56473	739248	30.96
BTML	BE	16-Jul-2024	13.48	13.74	13.74	13.74	13.74	13.74	13.74	154190	21.19	179	-	-
BURNPUR	BE	16-Jul-2024	10.48	10.27	10.27	10.27	10.27	10.27	10.27	97951	10.06	168	-	-
BUTTERFLY	EQ	16-Jul-2024	852.80	852.50	879.95	850.05	855.25	865.90	865.33	8545	73.94	1362	3874	45.34
BVCL	EQ	16-Jul-2024	60.58	60.66	62.39	60.01	61.50	60.91	60.68	20413	12.39	1089	7734	37.89
BYKE	BE	16-Jul-2024	76.46	76.85	80.10	76.83	78.75	78.96	78.76	51216	40.34	316	-	-
CADSYS	SM	16-Jul-2024	202.65	205.70	212.00	205.00	210.95	209.30	208.29	24000	49.99	45	18000	75.00
CALSOFT	EQ	16-Jul-2024	17.37	17.84	17.88	16.55	17.27	17.20	17.39	35597	6.19	271	25419	71.41
CAMLINFINE	EQ	16-Jul-2024	107.58	108.40	124.14	108.06	122.90	122.59	120.04	18282703	21946.67	96382	4094446	22.40
CAMPUS	EQ	16-Jul-2024	299.95	302.00	302.90	294.20	298.25	298.50	297.74	800445	2383.24	21357	285256	35.64
CAMS	EQ	16-Jul-2024	4041.35	4054.95	4256.00	4048.15	4245.00	4226.75	4190.81	596704	25006.74	61075	184802	30.97
CANARYS	ST	16-Jul-2024	58.10	56.25	58.00	55.20	55.20	55.40	56.02	160000	89.64	40	144000	90.00
CANBK	EQ	16-Jul-2024	117.25	117.60	118.11	115.60	116.09	116.04	116.41	34514206	40177.17	114155	19372959	56.13
CANFINHOME	EQ	16-Jul-2024	878.45	879.00	900.00	878.50	889.90	887.70	893.68	897775	8023.24	39999	307607	34.26
CANTABIL	EQ	16-Jul-2024	293.13	293.70	299.98	290.31	295.40	292.90	296.00	438279	1297.32	12528	239715	54.69
CAPACITE	EQ	16-Jul-2024	292.40	293.80	294.75	287.50	289.60	290.55	290.43	251445	730.26	10598	130928	52.07
CAPITALSFB	EQ	16-Jul-2024	360.20	360.20	362.50	351.15	356.00	355.00	355.25	80206	284.93	4831	53325	66.49
CAPLIPOINT	EQ	16-Jul-2024	1519.35	1522.00	1594.00	1510.40	1525.00	1533.90	1562.02	410908	6418.47	29560	116014	28.23
CAPTRUST	EQ	16-Jul-2024	118.60	120.35	121.19	111.35	111.55	113.10	115.43	39873	46.02	1997	23149	58.06
CARBORUNIV	EQ	16-Jul-2024	1717.60	1720.00	1768.95	1720.00	1726.50	1739.00	1743.73	253581	4421.78	24667	129335	51.00
CAREERP	EQ	16-Jul-2024	467.90	472.00	474.95	450.10	461.00	458.95	463.45	168897	782.75	10437	62618	37.07
CARERATING	EQ	16-Jul-2024	1072.35	1076.00	1092.00	1027.00	1040.20	1040.95	1046.86	97616	1021.90	13661	59333	60.78
CARTRADE	EQ	16-Jul-2024	832.95	826.10	846.00	826.10	830.00	832.75	836.59	89511	748.84	6326	53554	59.83
CARYSIL	EQ	16-Jul-2024	773.35	778.50	790.40	764.20	769.00	771.70	777.44	74816	581.65	6142	46087	61.60
CASTROLIND	EQ	16-Jul-2024	267.32	271.00	277.69	266.51	270.00	270.61	272.17	21064502	57330.39	168133	4555707	21.63
CCHHL	BE	16-Jul-2024	24.06	24.15	24.98	22.85	24.70	24.60	24.48	228084	55.83	734	-	-
CCL	EQ	16-Jul-2024	601.60	604.30	604.30	592.60	595.30	595.60	596.91	88980	531.13	4831	52156	58.62
CDSL	EQ	16-Jul-2024	2406.95	2400.00	2415.95	2378.00	2383.90	2383.05	2392.09	647212	15481.88	41517	303874	46.95
CEATLTD	EQ	16-Jul-2024	2724.35	2738.45	2745.00	2689.05	2728.00	2727.15	2722.79	234587	6387.31	19665	112960	48.15
CELEBRITY	EQ	16-Jul-2024	18.88	19.00	19.30	18.35	18.89	18.75	18.86	186122	35.09	714	122290	65.70
CELLECOR	SM	16-Jul-2024	285.30	285.00	298.90	276.15	295.00	289.60	286.20	58800	168.28	93	40200	68.37
CELLO	EQ	16-Jul-2024	972.20	965.00	1014.35	965.00	990.00	990.30	1001.07	546197	5467.80	18912	279657	51.20
CELLPOINT	SM	16-Jul-2024	36.15	37.20	37.20	36.00	36.00	36.00	36.40	16800	6.11	14	14400	85.71
CENTENKA	EQ	16-Jul-2024	569.05	574.70	576.85	566.00	568.00	567.80	570.99	23623	134.88	2026	13087	55.40
CENTEXT	EQ	16-Jul-2024	28.75	30.18	30.18	30.18	30.18	30.18	30.18	224353	67.71	534	224353	100.00
CENTRALBK	EQ	16-Jul-2024	65.57	65.57	67.20	64.47	65.18	65.04	65.74	14478433	9518.75	45228	4684915	32.36
CENTRUM	EQ	16-Jul-2024	39.70	39.89	40.65	39.01	39.26	39.41	39.85	899917	358.65	6478	393506	43.73
CENTUM	EQ	16-Jul-2024	1646.05	1650.00	1665.00	1624.00	1635.80	1631.90	1645.03	9748	160.36	2123	3812	39.11
CENTURYPLY	EQ	16-Jul-2024	702.15	702.15	716.55	697.80	701.95	701.70	704.07	624715	4398.46	10714	558229	89.36
CENTURYTEX	EQ	16-Jul-2024	2101.45	2147.00	2275.00	2111.35	2207.00	2218.50	2195.15	2502119	54925.33	163432	220879	8.83
CERA	EQ	16-Jul-2024	9046.60	9150.00	9478.75	9015.20	9160.00	9170.75	9231.16	45350	4186.33	13453	17599	38.81
CEREBRAINT	EQ	16-Jul-2024	7.24	7.55	7.55	7.07	7.44	7.34	7.41	498237	36.91	1198	396887	79.66
CESC	EQ	16-Jul-2024	183.49	184.99	185.55	178.15	179.97	180.00	180.95	5213740	9434.24	50320	2187442	41.96
CGCL	EQ	16-Jul-2024	219.86	220.25	225.73	216.48	218.00	217.39	221.09	305708	675.89	7807	107324	35.11
CGPOWER	EQ	16-Jul-2024	726.95	729.00	734.90	725.55	730.00	730.60	729.46	1275289	9302.76	57357	864286	67.77
CGRAPHICS	SM	16-Jul-2024	183.95	187.00	193.10	186.35	193.10	193.10	192.18	246400	473.54	125	193600	78.57
CHALET	EQ	16-Jul-2024	792.05	795.90	803.80	772.00	788.95	780.65	792.66	285248	2261.05	13161	194601	68.22
CHAMBLFERT	EQ	16-Jul-2024	507.70	509.00	514.00	502.50	508.00	505.40	507.97	2616639	13291.84	29964	854811	32.67
CHAVDA	SM	16-Jul-2024	161.95	160.10	162.90	155.00	157.70	156.90	159.13	63000	100.25	61	44000	69.84
CHEMBOND	EQ	16-Jul-2024	630.15	634.50	637.50	627.50	631.00	633.30	631.83	11966	75.60	628	7680	64.18
CHEMCON	EQ	16-Jul-2024	264.65	262.60	268.95	262.60	263.10	263.50	265.58	37897	100.65	2981	20213	53.34
CHEMFAB	EQ	16-Jul-2024	669.10	669.10	696.95	660.55	695.10	689.00	683.35	37714	257.72	2981	22082	58.55
CHEMPLASTS	EQ	16-Jul-2024	531.65	530.00	545.00	525.05	530.80	530.50	535.59	93439	500.45	6996	35535	38.03
CHENNPETRO	EQ	16-Jul-2024	1084.70	1100.00	1275.00	1097.30	1215.00	1212.10	1219.58	20604241	251285.40	436520	1776348	8.62
CHEVIOT	EQ	16-Jul-2024	1397.40	1388.00	1410.95	1388.00	1393.20	1397.60	1395.25	4319	60.26	1314	2481	57.44
CHOICEIN	EQ	16-Jul-2024	381.20	382.00	393.40	380.50	385.50	385.30	386.99	526956	2039.25	8774	179936	34.15
CHOLAFIN	EQ	16-Jul-2024	1413.50	1418.90	1432.95	1400.50	1408.00	1408.20	1413.16	839363	11861.52	45007	411637	49.04
CHOLAHLDNG	EQ	16-Jul-2024	1480.40	1480.80	1519.30	1467.85	1488.00	1490.05	1502.83	206723	3106.70	30343	135630	65.61
CIEINDIA	EQ	16-Jul-2024	591.85	595.80	618.20	594.20	611.20	612.55	605.82	354982	2150.57	19382	166210	46.82
CIGNITITEC	EQ	16-Jul-2024	1360.55	1360.00	1363.00	1351.00	1354.90	1355.25	1355.50	30430	412.48	1604	19692	64.71
CINELINE	EQ	16-Jul-2024	144.90	147.05	147.05	140.55	140.55	140.73	142.30	41464	59.00	1041	26144	63.05
CINEVISTA	EQ	16-Jul-2024	17.99	18.00	18.64	18.00	18.25	18.16	18.30	34849	6.38	177	26799	76.90
CIPLA	EQ	16-Jul-2024	1517.20	1517.20	1524.45	1503.10	1508.40	1510.40	1513.06	963199	14573.80	45731	500725	51.99
CLEAN	EQ	16-Jul-2024	1477.75	1477.75	1499.80	1470.00	1475.05	1476.20	1483.72	59992	890.12	7590	28144	46.91
CLEDUCATE	EQ	16-Jul-2024	92.00	92.99	92.99	89.51	89.55	89.92	90.73	124785	113.22	2100	68840	55.17
CLOUD	ST	16-Jul-2024	27.80	26.45	26.45	26.45	26.45	26.45	26.45	59000	15.61	49	59000	100.00
CLSEL	EQ	16-Jul-2024	215.74	215.73	218.99	215.10	218.93	216.82	216.38	59261	128.23	3256	32302	54.51
CLSL	SM	16-Jul-2024	45.05	45.10	45.55	44.60	44.95	44.95	45.01	34000	15.30	15	26000	76.47
CMMIPL	ST	16-Jul-2024	2.35	2.35	2.35	2.30	2.30	2.30	2.30	54000	1.24	13	54000	100.00
CMNL	SM	16-Jul-2024	69.15	70.20	71.70	70.00	70.00	70.00	70.60	9000	6.35	6	6000	66.67
CMRSL	SM	16-Jul-2024	153.45	147.15	147.15	145.80	145.80	145.80	146.02	9600	14.02	12	8000	83.33
CMSINFO	EQ	16-Jul-2024	531.50	533.00	534.10	525.00	529.75	529.90	529.42	337205	1785.24	13119	210718	62.49
COALINDIA	EQ	16-Jul-2024	497.75	498.00	518.40	498.00	512.75	512.45	512.41	23169665	118724.57	244258	7036754	30.37
COASTCORP	EQ	16-Jul-2024	244.78	246.80	253.59	245.01	246.00	246.48	249.74	31086	77.63	1761	15692	50.48
COCHINSHIP	EQ	16-Jul-2024	2744.65	2750.70	2816.50	2723.00	2745.00	2743.35	2759.31	1767967	48783.66	99307	628265	35.54
COFFEEDAY	EQ	16-Jul-2024	53.36	53.59	54.10	52.28	52.75	52.77	53.00	2018811	1069.87	8711	1207543	59.81
COFORGE	EQ	16-Jul-2024	5916.00	5949.00	5965.30	5811.50	5879.90	5896.90	5869.73	489435	28728.53	56929	217764	44.49
COLPAL	EQ	16-Jul-2024	3097.30	3085.10	3155.00	3081.40	3123.75	3127.85	3130.55	579305	18135.42	50428	207191	35.77
COMMITTED	SM	16-Jul-2024	56.95	58.35	58.35	57.10	57.10	57.10	57.71	9600	5.54	6	8000	83.33
COMMOIETF	EQ	16-Jul-2024	94.73	95.12	95.53	94.03	95.00	94.94	95.22	107828	102.67	1503	92888	86.14
COMPUSOFT	EQ	16-Jul-2024	27.50	27.35	33.00	27.35	33.00	33.00	31.45	1282264	403.31	3183	627379	48.93
COMSYN	EQ	16-Jul-2024	76.41	77.30	78.50	75.11	77.00	77.93	76.88	62565	48.10	1009	17732	28.34
CONCOR	EQ	16-Jul-2024	1056.35	1071.00	1075.00	1045.25	1047.45	1047.85	1055.29	5977405	63078.69	141759	3818260	63.88
CONCORDBIO	EQ	16-Jul-2024	1713.25	1738.95	1738.95	1679.00	1700.00	1701.85	1700.81	52663	895.70	8805	29236	55.52
CONFIPET	EQ	16-Jul-2024	82.60	82.92	85.25	82.60	83.25	83.61	84.40	2215184	1869.58	18447	975833	44.05
CONS	EQ	16-Jul-2024	115.18	115.50	116.41	115.47	115.56	115.57	115.74	1770	2.05	38	1694	95.71
CONSOFINVT	EQ	16-Jul-2024	197.68	198.80	201.99	196.22	196.59	197.22	198.15	11224	22.24	656	5334	47.52
CONSUMBEES	EQ	16-Jul-2024	125.89	126.55	126.55	125.89	126.55	126.44	126.31	110390	139.44	1235	83266	75.43
CONSUMIETF	EQ	16-Jul-2024	116.78	116.77	117.64	116.77	117.38	117.34	117.21	19629	23.01	224	15886	80.93
CONTI	SM	16-Jul-2024	29.15	29.15	30.60	29.15	30.60	30.60	30.31	39996	12.12	12	39996	100.00
CONTROLPR	EQ	16-Jul-2024	809.20	809.25	819.90	801.70	807.50	805.50	808.13	28628	231.35	3598	16567	57.87
CORALFINAC	EQ	16-Jul-2024	58.02	58.90	58.90	56.82	57.20	57.70	57.62	83653	48.20	1048	41691	49.84
CORDSCABLE	BE	16-Jul-2024	234.90	246.64	246.64	239.10	246.64	246.64	246.39	62712	154.52	415	-	-
COROMANDEL	EQ	16-Jul-2024	1597.60	1600.70	1610.00	1575.50	1578.75	1584.00	1590.81	256219	4075.95	15907	105834	41.31
COSMOFIRST	EQ	16-Jul-2024	825.35	829.90	849.00	825.20	830.25	833.35	840.62	38048	319.84	1928	27160	71.38
COUNCODOS	EQ	16-Jul-2024	6.86	6.94	7.08	6.60	6.76	6.72	6.79	395508	26.85	672	240684	60.85
CPS	SM	16-Jul-2024	299.90	310.90	310.90	304.00	304.00	306.50	307.97	1800	5.54	3	1200	66.67
CPSEETF	EQ	16-Jul-2024	102.92	103.09	103.98	102.62	102.87	102.75	103.34	7191518	7431.86	23653	4359131	60.61
CRAFTSMAN	EQ	16-Jul-2024	5255.55	5289.00	5372.55	5242.35	5336.00	5340.80	5321.73	35145	1870.32	8318	15351	43.68
CRAYONS	SM	16-Jul-2024	132.80	134.65	136.50	134.00	134.00	134.00	134.80	41000	55.27	20	38000	92.68
CREATIVE	EQ	16-Jul-2024	782.00	785.75	820.35	751.30	755.00	756.50	781.23	57057	445.75	5380	28531	50.00
CREATIVEYE	BE	16-Jul-2024	5.99	5.99	5.99	5.87	5.88	5.88	5.91	18405	1.09	33	-	-
CREDITACC	EQ	16-Jul-2024	1282.90	1296.95	1328.00	1273.00	1278.30	1277.80	1297.75	509054	6606.27	44607	252023	49.51
CREST	EQ	16-Jul-2024	416.35	416.30	420.05	405.70	407.00	407.95	411.62	18873	77.68	1692	12255	64.93
CRISIL	EQ	16-Jul-2024	4517.90	4580.00	4599.95	4422.15	4465.80	4460.65	4497.38	140867	6335.33	19904	46421	32.95
CROMPTON	EQ	16-Jul-2024	431.55	432.85	436.05	427.65	429.55	431.25	432.13	5233597	22616.07	63399	3903129	74.58
CROWN	BE	16-Jul-2024	283.50	289.95	290.40	279.00	285.00	282.85	284.86	8813	25.10	268	-	-
CSBBANK	EQ	16-Jul-2024	359.90	360.10	369.00	359.30	360.00	360.35	360.86	1082968	3908.05	15705	924405	85.36
CSLFINANCE	EQ	16-Jul-2024	470.85	472.30	487.00	467.65	475.00	478.30	478.64	51424	246.13	4091	27253	53.00
CTE	BE	16-Jul-2024	144.43	137.70	137.70	137.20	137.20	137.20	137.25	26712	36.66	298	-	-
CUB	EQ	16-Jul-2024	162.46	163.00	163.39	159.00	159.50	159.57	160.49	2425715	3892.96	22085	1431803	59.03
CUBEXTUB	BE	16-Jul-2024	105.57	107.68	107.68	107.68	107.68	107.68	107.68	6213	6.69	22	-	-
CUMMINSIND	EQ	16-Jul-2024	3890.80	3949.00	3949.00	3858.00	3860.00	3869.10	3883.94	377594	14665.51	46709	251223	66.53
CUPID	BE	16-Jul-2024	87.96	88.50	88.50	86.25	87.75	87.00	87.21	885678	772.44	3200	-	-
CYBERMEDIA	EQ	16-Jul-2024	25.98	26.90	28.57	25.51	27.00	27.09	27.86	403679	112.45	1833	147922	36.64
CYBERTECH	EQ	16-Jul-2024	199.32	206.10	211.74	199.00	201.00	201.27	204.66	1770838	3624.25	36923	570999	32.24
CYIENT	EQ	16-Jul-2024	1859.35	1878.40	1878.40	1827.55	1842.00	1842.05	1839.94	349027	6421.87	28935	209279	59.96
CYIENTDLM	EQ	16-Jul-2024	753.60	754.10	788.80	754.10	782.90	782.15	779.59	538396	4197.30	24203	328323	60.98
DABUR	EQ	16-Jul-2024	632.40	634.00	648.70	630.00	641.20	640.95	640.59	2960104	18962.26	59499	1105394	37.34
DALBHARAT	EQ	16-Jul-2024	1929.20	1940.00	1947.95	1891.00	1918.50	1915.90	1917.32	475080	9108.80	31577	266284	56.05
DALMIASUG	EQ	16-Jul-2024	405.25	409.90	422.50	407.35	410.40	411.60	415.82	131812	548.10	8702	50360	38.21
DAMODARIND	EQ	16-Jul-2024	51.29	51.90	52.33	50.60	50.60	50.82	51.30	27135	13.92	607	13532	49.87
DANGEE	EQ	16-Jul-2024	7.48	7.49	7.55	7.44	7.53	7.47	7.48	192041	14.37	478	142497	74.20
DATAMATICS	EQ	16-Jul-2024	650.90	658.50	664.00	642.20	651.00	657.15	656.51	157541	1034.27	9007	62401	39.61
DATAPATTNS	EQ	16-Jul-2024	3337.15	3340.45	3365.05	3266.35	3311.00	3304.40	3316.85	245823	8153.57	25519	81841	33.29
DAVANGERE	EQ	16-Jul-2024	8.93	8.88	8.93	8.46	8.60	8.57	8.58	21082750	1809.83	16123	7152240	33.92
DBCORP	EQ	16-Jul-2024	382.70	386.00	403.90	361.35	364.15	368.25	385.38	1893669	7297.82	28484	413940	21.86
DBL	EQ	16-Jul-2024	530.30	530.10	535.45	526.50	531.10	531.85	531.80	292930	1557.81	11529	149347	50.98
DBOL	EQ	16-Jul-2024	138.76	138.76	142.20	138.60	139.19	138.98	140.16	84492	118.42	1995	37620	44.52
DBREALTY	EQ	16-Jul-2024	207.14	207.49	210.40	201.98	202.77	202.76	206.25	2438759	5030.02	25477	1238522	50.78
DBSTOCKBRO	EQ	16-Jul-2024	46.72	47.90	47.98	46.00	46.99	46.10	46.51	48299	22.46	495	38384	79.47
DCAL	EQ	16-Jul-2024	167.77	167.01	170.80	167.01	167.80	167.95	168.67	246062	415.03	5748	125347	50.94
DCBBANK	EQ	16-Jul-2024	137.51	137.00	138.26	134.01	134.99	134.66	135.78	1494341	2029.02	11503	853236	57.10
DCG	ST	16-Jul-2024	148.65	147.00	147.50	141.25	141.25	142.80	143.47	115200	165.28	92	106800	92.71
DCI	EQ	16-Jul-2024	380.50	395.50	399.52	390.00	399.52	399.52	398.30	19302	76.88	437	15244	78.98
DCM	EQ	16-Jul-2024	94.04	94.40	95.00	92.60	93.62	93.23	94.05	109952	103.41	2354	53791	48.92
DCMFINSERV	EQ	16-Jul-2024	6.28	6.35	6.35	6.02	6.14	6.27	6.19	26387	1.63	175	18682	70.80
DCMNVL	BE	16-Jul-2024	246.86	242.00	253.80	234.51	240.00	241.04	242.24	19851	48.09	323	-	-
DCMSHRIRAM	EQ	16-Jul-2024	997.15	998.00	1025.00	997.20	1009.90	1007.35	1012.96	48371	489.98	5677	23951	49.52
DCMSRIND	EQ	16-Jul-2024	218.57	220.00	231.90	219.41	225.50	224.91	226.60	584055	1323.48	19882	255391	43.73
DCW	EQ	16-Jul-2024	53.12	53.29	54.67	53.10	53.98	53.90	54.06	1518407	820.92	8106	564833	37.20
DCXINDIA	BE	16-Jul-2024	421.35	413.00	419.70	400.30	405.00	405.65	408.30	560343	2287.86	13944	-	-
DECCANCE	EQ	16-Jul-2024	665.80	671.95	675.45	660.05	663.00	664.90	667.57	12842	85.73	2109	5197	40.47
DEEDEV	EQ	16-Jul-2024	365.55	369.90	373.00	363.65	371.00	370.00	368.63	416547	1535.50	12247	136525	32.78
DEEM	SM	16-Jul-2024	101.35	100.30	104.00	100.30	101.95	101.95	102.21	10000	10.22	10	9000	90.00
DEEPAKFERT	EQ	16-Jul-2024	781.75	784.00	804.00	765.15	768.80	769.50	787.04	1619920	12749.42	39555	594878	36.72
DEEPAKNTR	EQ	16-Jul-2024	2801.45	2801.00	2827.00	2782.55	2800.00	2799.10	2809.60	266498	7487.53	27595	103814	38.95
DEEPENR	EQ	16-Jul-2024	181.16	184.55	192.11	183.21	186.00	185.65	187.17	136305	255.12	7164	82595	60.60
DEEPINDS	EQ	16-Jul-2024	315.25	319.00	330.40	318.55	323.00	323.30	325.63	292058	951.04	15069	102417	35.07
DELAPLEX	SM	16-Jul-2024	281.90	286.90	288.05	278.00	278.00	280.00	282.50	18600	52.54	25	15600	83.87
DELHIVERY	EQ	16-Jul-2024	378.35	378.00	385.00	378.00	383.00	382.70	383.24	1070501	4102.54	42540	710168	66.34
DELPHIFX	BE	16-Jul-2024	207.50	208.00	208.00	205.00	205.00	205.00	205.79	490	1.01	39	-	-
DELTACORP	EQ	16-Jul-2024	142.01	141.51	147.00	141.19	143.50	143.58	144.30	4934577	7120.73	28789	1912571	38.76
DELTAMAGNT	EQ	16-Jul-2024	97.16	97.10	97.14	96.07	96.07	96.15	96.26	3594	3.46	110	2560	71.23
DEN	EQ	16-Jul-2024	55.82	55.95	57.70	54.05	54.37	54.44	55.94	5587689	3125.79	26329	2254443	40.35
DENEERS	SM	16-Jul-2024	195.70	200.20	200.20	199.75	200.10	200.10	200.00	9600	19.20	15	9600	100.00
DENORA	EQ	16-Jul-2024	1900.95	1908.40	1936.40	1881.40	1881.40	1893.80	1916.85	29796	571.14	4730	8532	28.63
DENTALKART	SM	16-Jul-2024	591.00	580.35	598.85	566.00	583.05	583.05	581.03	23500	136.54	86	12000	51.06
DESTINY	SM	16-Jul-2024	34.00	32.40	34.50	32.30	32.30	33.40	32.41	87000	28.20	16	84000	96.55
DEVIT	EQ	16-Jul-2024	145.35	150.05	158.00	141.55	144.50	144.16	151.43	1338629	2027.14	21683	443115	33.10
DEVYANI	EQ	16-Jul-2024	170.07	170.98	175.36	170.00	175.09	174.37	173.15	3119633	5401.65	40493	1716286	55.02
DGCONTENT	BE	16-Jul-2024	36.38	34.60	37.00	34.60	36.15	36.15	36.48	4123	1.50	56	-	-
DHAMPURSUG	EQ	16-Jul-2024	224.34	225.00	228.99	222.99	223.75	223.54	225.97	663190	1498.61	13137	260569	39.29
DHANBANK	EQ	16-Jul-2024	41.85	41.99	42.64	41.99	42.39	42.32	42.30	970120	410.40	4138	712657	73.46
DHANI	EQ	16-Jul-2024	58.26	58.70	62.26	58.06	60.91	60.83	60.64	17354365	10523.94	49308	7125266	41.06
DHANUKA	EQ	16-Jul-2024	1720.05	1729.90	1729.90	1676.00	1681.00	1683.55	1687.52	38062	642.30	5500	20941	55.02
DHARMAJ	EQ	16-Jul-2024	302.22	302.25	312.01	295.00	295.00	296.75	301.52	206113	621.48	8321	92095	44.68
DHRUV	BE	16-Jul-2024	132.64	135.29	135.29	132.00	132.00	132.00	134.11	9469	12.70	39	-	-
DHTL	SM	16-Jul-2024	126.50	121.55	123.00	121.50	123.00	123.00	122.58	5600	6.86	7	4000	71.43
DHUNINV	EQ	16-Jul-2024	1326.80	1359.40	1359.40	1301.00	1310.00	1314.60	1324.11	1045	13.84	293	715	68.42
DIACABS	BE	16-Jul-2024	1315.00	1315.00	1315.00	1288.70	1288.70	1288.70	1304.98	4557	59.47	194	-	-
DIAMINESQ	EQ	16-Jul-2024	593.30	593.30	606.55	589.60	596.75	594.15	596.54	33699	201.03	3193	19543	57.99
DIAMONDYD	EQ	16-Jul-2024	902.40	902.40	916.55	899.95	906.00	904.00	907.27	16770	152.15	2127	10235	61.03
DICIND	EQ	16-Jul-2024	515.55	520.00	563.00	510.10	540.00	536.25	543.37	46389	252.06	3678	14212	30.64
DIGIDRIVE	BE	16-Jul-2024	34.06	33.99	34.00	33.55	33.61	33.61	33.81	8803	2.98	78	-	-
DIGIKORE	ST	16-Jul-2024	535.60	539.95	544.00	509.00	521.00	532.35	531.29	20800	110.51	70	20600	99.04
DIGISPICE	BE	16-Jul-2024	41.72	41.84	42.60	40.02	40.70	40.40	41.01	244320	100.19	1072	-	-
DIGJAMLMTD	BE	16-Jul-2024	82.96	82.00	83.49	81.60	82.98	82.47	82.27	1027	0.84	36	-	-
DIL	EQ	16-Jul-2024	7.49	7.56	7.56	7.47	7.51	7.49	7.51	372924	28.01	1255	255404	68.49
DISHTV	EQ	16-Jul-2024	15.19	15.15	15.51	15.15	15.23	15.22	15.29	12494009	1910.31	10532	3971285	31.79
DIVGIITTS	EQ	16-Jul-2024	713.05	717.00	718.00	699.10	706.00	707.15	709.23	21468	152.26	2423	13019	60.64
DIVISLAB	EQ	16-Jul-2024	4575.40	4575.40	4598.95	4551.70	4570.30	4570.80	4574.08	266585	12193.80	24539	175618	65.88
DIVOPPBEES	EQ	16-Jul-2024	84.47	85.55	85.97	81.95	84.80	84.69	84.81	122417	103.82	1188	108545	88.67
DIXON	EQ	16-Jul-2024	12679.60	12750.00	12754.55	12520.00	12550.00	12551.80	12622.97	181190	22871.56	30498	73927	40.80
DJML	BE	16-Jul-2024	330.90	337.50	337.50	331.00	337.50	337.50	336.61	5694	19.17	50	-	-
DKEGL	SM	16-Jul-2024	83.45	89.75	89.75	79.00	79.00	79.00	86.28	13500	11.65	4	13500	100.00
DLF	EQ	16-Jul-2024	833.30	833.30	851.70	831.10	843.80	843.75	844.48	3157792	26666.99	84321	1547177	49.00
DLINKINDIA	EQ	16-Jul-2024	621.35	622.95	647.70	621.20	629.00	629.75	633.39	492687	3120.63	21132	137585	27.93
DMART	EQ	16-Jul-2024	4988.85	5000.00	5104.00	4979.00	5039.90	5039.85	5041.89	1062769	53583.62	60856	786761	74.03
DMCC	EQ	16-Jul-2024	309.60	309.60	314.15	308.00	309.10	308.70	310.29	21800	67.64	1146	13732	62.99
DNAMEDIA	EQ	16-Jul-2024	5.08	5.20	5.33	5.04	5.33	5.33	5.22	392150	20.47	690	275681	70.30
DODLA	EQ	16-Jul-2024	1146.55	1190.00	1227.85	1157.05	1223.95	1213.20	1199.86	347298	4167.08	30851	61991	17.85
DOLATALGO	EQ	16-Jul-2024	131.70	133.00	134.39	129.50	130.50	130.14	131.45	333744	438.71	6032	175813	52.68
DOLLAR	EQ	16-Jul-2024	528.05	528.30	537.90	528.30	532.90	531.90	534.03	61160	326.61	3789	33113	54.14
DOLLEX	SM	16-Jul-2024	43.40	41.55	41.55	39.00	39.70	39.70	40.01	172000	68.82	38	136000	79.07
DOLPHIN	BE	16-Jul-2024	611.55	615.00	632.00	612.00	620.10	621.50	625.75	2028	12.69	210	-	-
DOMS	EQ	16-Jul-2024	2343.05	2362.00	2362.00	2301.15	2319.30	2315.40	2331.75	67374	1570.99	10004	44563	66.14
DONEAR	EQ	16-Jul-2024	125.93	126.65	138.35	126.26	138.10	136.74	135.28	965668	1306.34	20843	335875	34.78
DPABHUSHAN	EQ	16-Jul-2024	1316.65	1305.00	1360.00	1280.05	1341.10	1346.85	1318.46	25685	338.65	3861	12803	49.85
DPEL	SM	16-Jul-2024	112.00	112.15	128.00	108.35	111.00	110.70	118.61	948000	1124.41	295	390000	41.14
DPSCLTD	EQ	16-Jul-2024	22.56	23.20	23.85	20.90	21.25	21.13	22.19	10024907	2224.39	28382	4755084	47.43
DPWIRES	EQ	16-Jul-2024	446.30	446.00	457.95	445.50	454.50	453.25	452.73	35724	161.73	2820	17613	49.30
DRCSYSTEMS	BE	16-Jul-2024	32.20	31.55	31.55	31.55	31.55	31.55	31.55	44181	13.94	194	-	-
DREAMFOLKS	EQ	16-Jul-2024	472.80	474.80	476.30	471.15	471.75	472.05	473.19	90637	428.89	7112	54996	60.68
DREDGECORP	BE	16-Jul-2024	1385.15	1454.40	1454.40	1389.00	1432.00	1438.40	1442.40	160307	2312.26	3028	-	-
DRL	SM	16-Jul-2024	26.65	24.00	24.00	24.00	24.00	24.00	24.00	18000	4.32	3	18000	100.00
DRONE	ST	16-Jul-2024	388.85	375.50	394.90	375.30	384.95	382.15	382.83	45000	172.27	31	44000	97.78
DRREDDY	EQ	16-Jul-2024	6794.75	6759.95	6782.95	6636.65	6650.00	6646.05	6689.20	311284	20822.42	34439	154628	49.67
DSSL	EQ	16-Jul-2024	1330.90	1342.45	1342.45	1300.10	1322.00	1313.65	1322.12	16981	224.51	1949	11022	64.91
DTIL	EQ	16-Jul-2024	220.72	222.90	227.49	218.00	220.10	220.91	221.88	24412	54.17	849	10070	41.25
DTL	ST	16-Jul-2024	213.35	224.00	224.00	222.00	224.00	224.00	223.82	68400	153.09	43	67200	98.25
DUCOL	ST	16-Jul-2024	143.10	142.25	142.25	135.95	139.00	139.00	137.87	18400	25.37	22	16000	86.96
DUCON	BE	16-Jul-2024	8.15	8.55	8.55	8.20	8.46	8.52	8.54	813499	69.46	764	-	-
DUGLOBAL	SM	16-Jul-2024	70.00	68.50	72.00	68.50	70.00	70.00	70.53	222500	156.93	88	22500	10.11
DURLAX	SM	16-Jul-2024	82.85	83.90	83.90	77.85	79.00	78.60	80.45	244000	196.30	117	160000	65.57
DVL	EQ	16-Jul-2024	380.60	379.95	382.35	374.00	375.05	374.80	377.86	40940	154.70	3427	20935	51.14
DWARKESH	EQ	16-Jul-2024	76.20	76.50	78.15	75.78	76.31	76.14	76.98	1728589	1330.63	13299	687675	39.78
DYCL	EQ	16-Jul-2024	598.15	610.00	610.00	590.75	610.00	605.00	600.75	69506	417.56	4705	39732	57.16
DYNAMATECH	EQ	16-Jul-2024	6909.10	7002.00	7035.05	6800.00	6850.00	6844.25	6892.63	7487	516.05	1821	5010	66.92
DYNAMIC	SM	16-Jul-2024	319.50	303.55	303.55	303.55	303.55	303.55	303.55	8000	24.28	7	8000	100.00
DYNPRO	BE	16-Jul-2024	374.95	363.00	380.00	357.05	370.00	370.05	370.92	41605	154.32	433	-	-
E2E	EQ	16-Jul-2024	1590.35	1601.00	1660.00	1561.05	1606.00	1611.55	1610.66	28683	461.99	2669	23186	80.84
EASEMYTRIP	EQ	16-Jul-2024	41.03	41.04	41.49	41.01	41.20	41.20	41.23	4822212	1988.04	20140	2159788	44.79
EBBETF0425	EQ	16-Jul-2024	1222.53	1259.20	1259.20	1222.50	1222.50	1222.50	1222.84	8173	99.94	75	7525	92.07
EBBETF0430	EQ	16-Jul-2024	1384.13	1395.70	1395.70	1382.01	1383.00	1384.88	1384.80	16232	224.78	326	13911	85.70
EBBETF0431	EQ	16-Jul-2024	1232.01	1232.01	1234.99	1232.00	1233.20	1233.10	1234.16	7882	97.28	198	5999	76.11
EBBETF0433	EQ	16-Jul-2024	1130.12	1130.75	1132.00	1128.00	1129.00	1129.03	1129.14	6460	72.94	61	6160	95.36
ECLERX	EQ	16-Jul-2024	2528.05	2528.05	2530.50	2482.70	2498.00	2497.50	2500.32	30622	765.65	5679	15762	51.47
EDELWEISS	EQ	16-Jul-2024	64.26	64.83	64.96	63.88	64.05	64.20	64.33	2121461	1364.64	35682	1190218	56.10
EFACTOR	SM	16-Jul-2024	227.55	227.55	232.00	222.00	224.75	223.25	226.72	13600	30.83	17	9600	70.59
EFFWA	ST	16-Jul-2024	171.70	180.25	180.25	180.25	180.25	180.25	180.25	72000	129.78	42	72000	100.00
EFORCE	SM	16-Jul-2024	75.25	75.90	76.00	75.05	75.50	75.40	75.70	32400	24.53	22	28800	88.89
EGOLD	EQ	16-Jul-2024	75.35	75.35	75.50	75.00	75.50	75.15	75.35	1929	1.45	42	1701	88.18
EICHERMOT	EQ	16-Jul-2024	4881.35	4881.40	4935.65	4861.00	4920.00	4916.10	4914.94	664540	32661.74	58596	470503	70.80
EIDPARRY	EQ	16-Jul-2024	792.85	792.00	805.10	790.00	793.95	793.75	797.61	594317	4740.35	20846	309167	52.02
EIFFL	EQ	16-Jul-2024	149.59	149.83	152.99	149.83	151.20	150.94	150.78	51511	77.67	694	44511	86.41
EIHAHOTELS	EQ	16-Jul-2024	923.30	915.20	924.00	910.05	919.00	917.50	915.41	64437	589.86	3645	43083	66.86
EIHOTEL	EQ	16-Jul-2024	420.25	420.25	422.65	409.30	420.20	414.50	414.92	549426	2279.65	19450	354499	64.52
EIMCOELECO	BE	16-Jul-2024	2754.70	2760.00	2892.40	2621.00	2892.40	2892.40	2823.19	14826	418.57	767	-	-
EKC	EQ	16-Jul-2024	153.09	155.00	161.80	154.93	156.55	156.93	158.20	3021140	4779.34	39335	1162302	38.47
ELDEHSG	EQ	16-Jul-2024	973.35	992.00	1049.00	976.00	1011.85	1009.50	1012.66	6019	60.95	1069	3457	57.43
ELECON	EQ	16-Jul-2024	1321.60	1336.15	1337.00	1265.25	1312.90	1305.80	1314.25	339500	4461.89	26441	172352	50.77
ELECTCAST	EQ	16-Jul-2024	202.48	203.84	205.00	192.10	194.50	194.06	199.85	4173915	8341.61	35447	2215792	53.09
ELECTHERM	BE	16-Jul-2024	656.85	655.00	669.95	655.00	669.95	669.95	656.62	22263	146.18	95	-	-
ELGIEQUIP	EQ	16-Jul-2024	696.75	701.35	714.00	695.15	704.00	701.85	703.96	190784	1343.04	10514	78303	41.04
ELGIRUBCO	BE	16-Jul-2024	70.00	70.00	71.40	68.60	69.14	69.14	69.67	62906	43.83	124	-	-
ELIN	EQ	16-Jul-2024	203.53	205.69	207.45	199.70	200.90	200.70	202.02	197860	399.72	5380	105426	53.28
EMAMILTD	EQ	16-Jul-2024	763.60	772.00	783.95	767.10	772.95	773.20	773.52	593276	4589.13	35854	308536	52.01
EMAMIPAP	EQ	16-Jul-2024	136.40	138.50	147.50	136.50	144.30	143.71	143.75	267150	384.02	3551	116997	43.79
EMAMIREAL	EQ	16-Jul-2024	98.46	99.53	99.53	98.21	98.65	98.83	98.91	17597	17.41	387	10888	61.87
EMBASSY	RR	16-Jul-2024	360.71	361.70	362.74	360.00	361.90	361.98	361.23	772155	2789.28	8428	726801	94.13
EMBDL	EQ	16-Jul-2024	140.04	140.98	143.10	137.01	138.26	138.05	140.52	5093784	7157.98	24645	2255868	44.29
EMCURE	EQ	16-Jul-2024	1374.75	1380.00	1399.00	1360.00	1360.75	1362.35	1372.81	421306	5783.73	32005	245499	58.27
EMIL	EQ	16-Jul-2024	227.72	228.99	230.29	220.99	221.50	222.75	224.92	445115	1001.15	15735	276674	62.16
EMKAY	BE	16-Jul-2024	156.90	164.74	164.74	164.74	164.74	164.74	164.74	18630	30.69	106	-	-
EMKAYTOOLS	SM	16-Jul-2024	850.00	845.00	884.00	836.00	884.00	884.00	849.92	2700	22.95	8	2400	88.89
EMMBI	EQ	16-Jul-2024	108.26	108.50	112.50	108.01	108.75	108.34	110.16	126498	139.36	2545	62574	49.47
EMMIL	SM	16-Jul-2024	346.70	345.00	355.00	336.05	347.10	348.05	347.69	17000	59.11	17	11000	64.71
EMSLIMITED	EQ	16-Jul-2024	682.70	682.00	682.00	666.60	674.00	674.65	674.73	248446	1676.33	15093	123983	49.90
EMUDHRA	EQ	16-Jul-2024	874.40	870.00	896.00	866.40	882.60	886.80	878.43	184261	1618.60	11928	76719	41.64
ENDURANCE	EQ	16-Jul-2024	2589.45	2609.35	2626.80	2564.90	2570.80	2577.35	2598.00	79536	2066.34	15767	46356	58.28
ENERGYDEV	EQ	16-Jul-2024	25.64	26.15	26.19	24.96	25.32	25.29	25.63	199031	51.01	1194	132506	66.58
ENFUSE	ST	16-Jul-2024	218.60	228.00	228.00	207.70	207.70	207.70	210.42	30000	63.13	24	24000	80.00
ENGINERSIN	EQ	16-Jul-2024	282.40	283.35	291.00	279.00	280.45	281.45	285.34	10636313	30350.06	88437	3050052	28.68
ENIL	EQ	16-Jul-2024	254.76	256.70	256.70	244.67	245.00	245.40	248.64	51444	127.91	2624	28120	54.66
ENSER	SM	16-Jul-2024	193.55	203.20	203.20	203.00	203.20	203.20	203.18	24000	48.76	10	24000	100.00
ENTERO	EQ	16-Jul-2024	1136.40	1136.00	1159.95	1131.25	1146.00	1145.80	1139.19	57537	655.46	2894	46930	81.56
EPACK	EQ	16-Jul-2024	256.30	253.00	262.00	250.20	253.99	252.29	256.38	531882	1363.63	7033	303669	57.09
EPIGRAL	EQ	16-Jul-2024	1447.15	1444.30	1472.35	1436.30	1438.00	1442.85	1452.37	32342	469.72	4973	16403	50.72
EPL	EQ	16-Jul-2024	235.79	236.80	236.85	231.20	232.40	232.24	233.16	717426	1672.76	16863	371145	51.73
EQUAL50ADD	EQ	16-Jul-2024	319.80	319.79	321.44	319.50	321.00	320.10	320.30	3453	11.06	163	2889	83.67
EQUIPPP	BE	16-Jul-2024	25.74	26.00	26.35	25.25	26.00	25.99	25.89	19766	5.12	82	-	-
EQUITASBNK	EQ	16-Jul-2024	91.91	92.22	92.69	91.40	91.50	91.47	91.91	2959139	2719.67	19417	1972309	66.65
ERIS	EQ	16-Jul-2024	1015.30	1022.90	1043.00	1003.20	1015.00	1015.45	1019.65	152134	1551.23	16705	63979	42.05
EROSMEDIA	EQ	16-Jul-2024	19.01	19.09	19.25	18.91	18.92	18.96	19.05	239246	45.58	1261	143955	60.17
ESABINDIA	EQ	16-Jul-2024	6166.20	6239.90	6359.90	6056.05	6342.25	6316.85	6226.18	12380	770.80	3375	6799	54.92
ESAFSFB	EQ	16-Jul-2024	51.90	52.13	52.14	51.47	51.68	51.64	51.69	690175	356.75	9395	412497	59.77
ESCONET	ST	16-Jul-2024	304.30	292.20	318.75	292.20	304.00	305.50	310.31	45600	141.50	48	43200	94.74
ESCORTS	EQ	16-Jul-2024	3978.05	3990.60	4081.90	3953.65	4025.00	4025.60	4008.97	1049253	42064.27	43594	553628	52.76
ESFL	SM	16-Jul-2024	163.20	162.30	164.70	162.05	162.50	162.60	162.82	22200	36.15	36	15600	70.27
ESG	EQ	16-Jul-2024	41.40	41.41	41.56	41.39	41.42	41.43	41.47	31393	13.02	357	28307	90.17
ESILVER	EQ	16-Jul-2024	93.48	93.49	93.80	93.31	93.75	93.71	93.70	5752	5.39	82	5573	96.89
ESSARSHPNG	BE	16-Jul-2024	68.14	68.14	71.54	65.01	71.54	71.54	68.87	2364591	1628.46	11562	-	-
ESSENTIA	BE	16-Jul-2024	3.72	3.72	3.79	3.72	3.79	3.79	3.76	1608492	60.51	1373	-	-
ESTER	EQ	16-Jul-2024	113.60	114.09	115.53	110.90	111.01	111.42	112.85	185506	209.34	4039	104835	56.51
ETHOSLTD	EQ	16-Jul-2024	2911.20	2911.20	2920.00	2809.65	2820.00	2820.80	2844.75	37558	1068.43	7129	18180	48.41
EUROBOND	SM	16-Jul-2024	205.25	205.00	205.00	205.00	205.00	205.00	205.00	1000	2.05	1	1000	100.00
EUROTEXIND	EQ	16-Jul-2024	16.48	16.95	16.98	15.65	15.65	15.65	15.80	15688	2.48	71	15182	96.77
EVEREADY	EQ	16-Jul-2024	384.90	385.95	389.95	376.80	380.05	378.25	382.85	183711	703.34	7344	106640	58.05
EVERESTIND	EQ	16-Jul-2024	1222.00	1231.95	1255.05	1222.95	1244.00	1243.55	1241.17	23137	287.17	3222	12599	54.45
EVINDIA	EQ	16-Jul-2024	33.05	33.21	34.02	33.21	33.21	33.24	33.31	1532648	510.45	2310	1267493	82.70
EXCEL	BE	16-Jul-2024	0.67	0.68	0.68	0.68	0.68	0.68	0.68	923012	6.28	430	-	-
EXCELINDUS	EQ	16-Jul-2024	1218.35	1210.00	1210.00	1150.00	1153.10	1153.85	1168.86	46722	546.12	6239	22500	48.16
EXICOM	BE	16-Jul-2024	469.55	469.50	485.00	461.00	463.00	463.35	470.58	328682	1546.73	5609	-	-
EXIDEIND	EQ	16-Jul-2024	562.65	564.20	569.20	554.65	557.15	556.60	561.96	2607256	14651.62	56546	950991	36.47
EXPLEOSOL	EQ	16-Jul-2024	1302.10	1315.50	1349.80	1276.70	1290.00	1287.55	1293.99	19681	254.67	2609	11323	57.53
EXXARO	EQ	16-Jul-2024	89.41	89.78	93.59	89.77	91.50	91.69	92.11	143755	132.41	2284	71169	49.51
FACT	EQ	16-Jul-2024	1083.85	1088.40	1151.95	1078.75	1114.00	1113.40	1121.91	1861530	20884.71	58623	392103	21.06
FAIRCHEMOR	EQ	16-Jul-2024	1335.50	1343.85	1378.00	1343.00	1351.25	1354.45	1357.05	18836	255.61	4656	7409	39.33
FALCONTECH	SM	16-Jul-2024	72.70	72.90	74.95	72.00	74.95	74.25	73.21	26400	19.33	22	22800	86.36
FAZE3Q	EQ	16-Jul-2024	512.15	514.00	520.00	501.00	501.00	505.35	508.48	47032	239.15	3697	25710	54.66
FCL	EQ	16-Jul-2024	374.20	375.00	379.35	371.00	375.30	373.50	375.26	150850	566.09	7172	71587	47.46
FCSSOFT	EQ	16-Jul-2024	3.95	3.95	4.03	3.94	3.99	3.97	3.99	5101449	203.33	7451	2826038	55.40
FDC	EQ	16-Jul-2024	498.65	498.70	498.70	491.00	494.50	494.70	494.97	73052	361.59	6342	40377	55.27
FEDERALBNK	EQ	16-Jul-2024	194.75	194.75	195.93	193.42	195.39	195.35	194.72	8445700	16445.28	81552	3604266	42.68
FEDFINA	EQ	16-Jul-2024	128.59	130.00	131.45	128.50	128.60	129.00	129.96	475271	617.68	6767	215078	45.25
FEL	BZ	16-Jul-2024	0.87	0.85	0.87	0.85	0.87	0.86	0.85	257634	2.20	177	-	-
FELDVR	BE	16-Jul-2024	5.58	5.58	5.70	5.30	5.49	5.48	5.44	15134	0.82	71	-	-
FELIX	SM	16-Jul-2024	311.60	301.05	303.00	296.05	296.05	296.05	296.85	75000	222.64	96	60500	80.67
FIBERWEB	EQ	16-Jul-2024	43.41	43.89	47.70	43.59	45.20	44.93	45.83	807795	370.19	6247	353077	43.71
FIDEL	SM	16-Jul-2024	112.00	113.00	113.00	112.00	112.00	112.00	112.50	2000	2.25	2	2000	100.00
FIEMIND	EQ	16-Jul-2024	1359.60	1365.00	1365.00	1337.70	1345.00	1344.95	1351.29	42990	580.92	5106	22619	52.61
FILATEX	EQ	16-Jul-2024	57.17	57.17	59.56	57.17	59.50	59.25	58.79	3509419	2063.08	20726	1840540	52.45
FILATFASH	EQ	16-Jul-2024	7.97	8.06	8.13	7.62	7.67	7.65	7.76	9865144	765.64	11919	4395044	44.55
FINCABLES	EQ	16-Jul-2024	1602.85	1602.80	1674.90	1591.95	1664.00	1656.45	1654.58	407222	6737.83	41272	92095	22.62
FINEORG	EQ	16-Jul-2024	5305.35	5347.00	5358.85	5201.00	5230.00	5221.20	5287.19	20770	1098.15	5541	9748	46.93
FINIETF	EQ	16-Jul-2024	25.61	25.72	25.74	25.38	25.50	25.45	25.50	202976	51.77	1108	171623	84.55
FINOPB	EQ	16-Jul-2024	300.95	302.00	308.50	299.50	300.25	301.65	303.34	253729	769.65	9716	125439	49.44
FINPIPE	EQ	16-Jul-2024	322.35	322.35	331.45	318.00	322.70	323.40	326.01	1918860	6255.73	41982	641799	33.45
FIVESTAR	EQ	16-Jul-2024	805.55	805.55	807.10	774.00	781.80	780.65	781.77	678274	5302.58	41506	398696	58.78
FLAIR	EQ	16-Jul-2024	320.70	321.70	322.65	313.75	318.40	318.20	317.94	75142	238.91	2760	38925	51.80
FLEXITUFF	EQ	16-Jul-2024	43.13	45.20	45.28	45.20	45.28	45.28	45.26	20408	9.24	40	20408	100.00
FLFL	BZ	16-Jul-2024	2.50	2.54	2.55	2.40	2.50	2.46	2.46	101353	2.49	121	-	-
FLUOROCHEM	EQ	16-Jul-2024	3288.60	3300.00	3354.65	3292.30	3320.20	3332.65	3326.30	99879	3322.28	13148	57512	57.58
FMCGIETF	EQ	16-Jul-2024	62.96	63.09	63.79	62.91	63.59	63.48	63.41	915233	580.35	5495	650171	71.04
FMGOETZE	EQ	16-Jul-2024	426.10	429.30	433.15	423.70	427.10	426.15	426.83	52120	222.46	2561	34003	65.24
FMNL	EQ	16-Jul-2024	6.82	6.89	6.96	6.57	6.70	6.84	6.83	219179	14.97	442	177522	80.99
FOCE	SM	16-Jul-2024	1027.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	200	2.05	1	200	100.00
FOCUS	EQ	16-Jul-2024	143.18	147.00	147.00	142.69	144.00	143.17	143.79	844939	1214.94	6121	395414	46.80
FONEBOX	SM	16-Jul-2024	192.50	198.80	199.65	192.05	198.00	198.00	197.06	25000	49.26	25	15000	60.00
FOODSIN	EQ	16-Jul-2024	148.31	149.17	150.47	148.26	148.93	148.83	149.28	120275	179.55	2335	69720	57.97
FORCEMOT	EQ	16-Jul-2024	8380.20	8370.00	8390.05	8282.50	8334.00	8327.05	8330.92	9985	831.84	3565	5945	59.54
FORTIS	EQ	16-Jul-2024	486.10	487.00	492.00	486.15	489.15	488.90	489.66	1189708	5825.55	71354	911705	76.63
FOSECOIND	EQ	16-Jul-2024	4195.95	4196.50	4390.00	4172.05	4303.00	4331.00	4307.00	5684	244.81	1699	2511	44.18
FROG	SM	16-Jul-2024	371.40	371.00	374.00	361.50	365.00	364.70	369.18	38000	140.29	91	23600	62.11
FSC	BZ	16-Jul-2024	3.83	4.00	4.01	3.63	3.92	3.92	3.92	123273	4.83	176	-	-
FSL	EQ	16-Jul-2024	252.98	252.80	256.50	247.00	254.00	254.01	253.04	3210967	8124.97	41285	1418188	44.17
FUSION	EQ	16-Jul-2024	441.40	441.45	445.95	440.00	442.00	442.65	442.60	112818	499.34	4845	71145	63.06
GABRIEL	EQ	16-Jul-2024	489.45	488.00	505.95	488.00	497.00	497.35	499.96	386863	1934.16	20660	175684	45.41
GAEL	EQ	16-Jul-2024	134.88	136.00	139.01	133.75	137.77	137.18	137.66	2197359	3024.78	34646	1140885	51.92
GAIL	EQ	16-Jul-2024	237.16	238.20	239.11	233.00	233.24	233.41	235.44	19213934	45237.64	123742	9187185	47.82
GALAXYSURF	EQ	16-Jul-2024	2911.15	2900.00	2929.00	2888.00	2913.00	2902.40	2912.23	4966	144.62	1851	2933	59.06
GALLANTT	BE	16-Jul-2024	335.25	331.50	336.00	324.00	325.60	327.60	328.63	35063	115.23	791	-	-
GANDHAR	EQ	16-Jul-2024	208.98	210.99	210.99	207.42	208.25	207.94	208.55	315673	658.34	8077	191519	60.67
GANDHITUBE	EQ	16-Jul-2024	804.50	805.95	814.75	801.25	801.25	804.50	808.33	1882	15.21	382	1048	55.69
GANECOS	EQ	16-Jul-2024	1553.00	1538.95	1560.00	1520.10	1522.00	1532.15	1541.53	55151	850.17	7945	29945	54.30
GANESHBE	EQ	16-Jul-2024	163.56	164.32	171.50	163.50	169.63	170.00	167.50	1045280	1750.87	21203	395399	37.83
GANESHHOUC	EQ	16-Jul-2024	947.20	947.20	990.80	931.60	957.80	955.55	963.85	168615	1625.19	19185	63829	37.85
GANGAFORGE	BE	16-Jul-2024	7.48	7.48	7.85	7.40	7.85	7.85	7.81	523598	40.88	701	-	-
GANGESSECU	EQ	16-Jul-2024	174.55	180.00	180.00	174.84	175.30	175.20	176.29	3631	6.40	277	2125	58.52
GARFIBRES	EQ	16-Jul-2024	3820.55	3850.00	3909.95	3807.45	3849.00	3838.90	3866.50	5769	223.06	2355	2762	47.88
GATECH	EQ	16-Jul-2024	1.38	1.20	1.24	1.20	1.24	1.24	1.23	482350	5.93	320	476198	98.72
GATECHDVR	BE	16-Jul-2024	3.23	2.22	2.22	2.22	2.22	2.22	2.22	43103	0.96	37	-	-
GATEWAY	EQ	16-Jul-2024	109.30	110.30	115.20	110.22	110.95	110.99	113.03	1893460	2140.20	21039	849503	44.87
GAYAPROJ	BZ	16-Jul-2024	7.25	7.35	7.61	7.00	7.15	7.12	7.28	299803	21.82	286	-	-
GEECEE	EQ	16-Jul-2024	380.55	378.15	396.70	377.25	384.50	387.10	389.19	55513	216.05	3720	20433	36.81
GEEKAYWIRE	EQ	16-Jul-2024	93.36	93.50	94.90	92.91	93.98	93.27	93.82	122365	114.81	2553	72777	59.48
GENCON	BE	16-Jul-2024	61.63	58.71	61.62	58.54	58.54	58.54	58.74	154845	90.96	481	-	-
GENESYS	EQ	16-Jul-2024	681.40	684.20	697.40	674.60	681.00	679.05	684.95	146752	1005.18	8324	79301	54.04
GENSOL	EQ	16-Jul-2024	970.35	961.00	979.95	961.00	979.50	976.50	973.80	70553	687.05	3137	41176	58.36
GENUSPAPER	EQ	16-Jul-2024	24.86	25.17	26.60	24.70	25.28	25.30	25.63	4283327	1097.86	12577	1555508	36.32
GENUSPOWER	EQ	16-Jul-2024	369.80	371.00	373.05	356.00	358.95	358.10	365.35	750027	2740.26	15136	467546	62.34
GEOJITFSL	EQ	16-Jul-2024	121.57	123.36	125.50	116.50	117.98	117.67	120.59	5074435	6119.05	39196	1585679	31.25
GEPIL	BE	16-Jul-2024	514.30	488.60	512.90	488.60	488.60	488.60	493.12	301657	1487.54	4495	-	-
GESHIP	EQ	16-Jul-2024	1396.25	1399.35	1412.50	1351.00	1361.00	1361.40	1381.02	1451815	20049.91	58057	555699	38.28
GET&D	BE	16-Jul-2024	1673.40	1687.70	1710.00	1609.00	1620.00	1623.55	1643.26	96764	1590.08	12293	-	-
GFLLIMITED	EQ	16-Jul-2024	78.30	79.00	82.75	78.82	80.73	79.83	80.91	130699	105.75	3775	56547	43.27
GGBL	ST	16-Jul-2024	398.00	417.90	417.90	417.90	417.90	417.90	417.90	180000	752.22	190	180000	100.00
GHCL	EQ	16-Jul-2024	549.85	554.25	558.50	546.60	550.60	552.55	552.75	100954	558.02	7231	53476	52.97
GHCLTEXTIL	EQ	16-Jul-2024	89.67	89.25	93.77	89.25	91.88	91.58	92.01	298097	274.28	5470	130517	43.78
GICHSGFIN	EQ	16-Jul-2024	264.10	264.10	270.49	258.95	259.51	259.94	264.98	710924	1883.82	11773	266729	37.52
GICL	SM	16-Jul-2024	62.25	64.75	64.80	62.50	64.00	63.05	63.45	27000	17.13	8	18000	66.67
GICRE	EQ	16-Jul-2024	408.35	410.90	434.00	409.35	417.00	417.05	422.26	6919474	29218.05	98744	1794834	25.94
GILLANDERS	EQ	16-Jul-2024	91.69	92.67	92.67	91.01	91.90	91.72	91.89	5237	4.81	190	3747	71.55
GILLETTE	EQ	16-Jul-2024	7675.90	7720.00	7826.60	7682.35	7728.00	7732.50	7735.22	22710	1756.67	7227	10481	46.15
GILT5YBEES	EQ	16-Jul-2024	56.53	56.53	56.70	56.50	56.64	56.61	56.55	317619	179.61	684	282061	88.80
GINNIFILA	EQ	16-Jul-2024	30.89	31.35	31.75	30.45	30.60	30.85	31.08	167048	51.92	951	116980	70.03
GIPCL	EQ	16-Jul-2024	259.12	262.00	265.60	256.38	257.90	259.17	261.08	1026639	2680.36	19587	487547	47.49
GIRIRAJ	SM	16-Jul-2024	399.10	382.60	382.60	379.15	379.15	379.15	381.01	3000	11.43	12	2250	75.00
GKWLIMITED	EQ	16-Jul-2024	3505.20	3680.00	3680.00	3500.00	3600.00	3600.45	3596.41	935	33.63	95	890	95.19
GLAND	EQ	16-Jul-2024	2001.20	2003.00	2079.95	1985.00	2041.00	2051.00	2028.39	267763	5431.29	23540	156085	58.29
GLAXO	EQ	16-Jul-2024	2552.55	2543.00	2690.00	2543.00	2611.00	2619.75	2625.55	177738	4666.60	20353	66595	37.47
GLENMARK	EQ	16-Jul-2024	1408.15	1411.90	1427.00	1405.10	1410.00	1410.75	1413.16	590653	8346.86	21587	298286	50.50
GLFL	BE	16-Jul-2024	9.32	9.13	9.13	9.13	9.13	9.13	9.13	2085	0.19	11	-	-
GLOBAL	BE	16-Jul-2024	177.00	177.00	180.54	177.00	180.54	180.54	179.14	20681	37.05	208	-	-
GLOBALPET	SM	16-Jul-2024	97.00	99.90	100.90	98.50	98.50	99.70	99.80	6000	5.99	4	4500	75.00
GLOBALVECT	BE	16-Jul-2024	207.86	212.01	212.01	212.01	212.01	212.01	212.01	2814	5.97	38	-	-
GLOBE	EQ	16-Jul-2024	4.60	4.67	5.06	4.60	5.04	5.03	4.95	16431741	812.93	8866	9632881	58.62
GLOBUSSPR	EQ	16-Jul-2024	851.65	858.00	869.00	847.50	858.35	857.40	858.57	149548	1283.98	8374	81261	54.34
GLOSTERLTD	EQ	16-Jul-2024	824.90	830.00	831.00	821.00	826.00	822.10	824.81	3549	29.27	317	3112	87.69
GLS	EQ	16-Jul-2024	845.25	847.95	856.45	841.00	855.05	855.10	851.87	454421	3871.06	11469	362216	79.71
GMBREW	EQ	16-Jul-2024	829.10	831.60	845.70	826.10	831.05	837.60	838.21	68157	571.30	4318	26891	39.45
GMDCLTD	EQ	16-Jul-2024	421.85	426.00	431.90	415.10	416.30	416.85	424.80	2606799	11073.70	39818	812921	31.18
GMMPFAUDLR	EQ	16-Jul-2024	1460.00	1460.00	1475.00	1431.95	1456.00	1452.75	1458.05	147397	2149.12	14901	81640	55.39
GMRINFRA	EQ	16-Jul-2024	98.09	98.00	100.00	96.60	96.83	96.91	98.40	27348929	26910.29	80203	11646493	42.58
GMRP&UI	EQ	16-Jul-2024	102.15	103.50	106.85	102.00	103.30	102.93	103.45	6619007	6847.64	14210	4984805	75.31
GNA	EQ	16-Jul-2024	434.15	435.00	440.00	431.55	435.00	433.25	434.60	92112	400.32	5460	47049	51.08
GNFC	EQ	16-Jul-2024	680.80	681.95	694.90	681.05	687.50	686.40	688.48	1234784	8501.21	29356	426606	34.55
GOACARBON	EQ	16-Jul-2024	755.65	757.05	775.95	755.55	768.00	766.85	766.97	46190	354.26	4394	19015	41.17
GOCLCORP	EQ	16-Jul-2024	469.85	472.00	474.00	461.35	462.10	465.95	467.84	36086	168.82	2683	21922	60.75
GOCOLORS	EQ	16-Jul-2024	1079.90	1080.00	1088.35	1067.50	1067.50	1075.85	1076.57	244909	2636.61	2961	233518	95.35
GODFRYPHLP	EQ	16-Jul-2024	4734.25	4734.25	4748.80	4411.15	4423.70	4439.85	4557.34	425372	19385.63	40043	90409	21.25
GODHA	BE	16-Jul-2024	1.07	1.12	1.12	1.01	1.04	1.04	1.07	17968154	192.72	6586	-	-
GODIGIT	EQ	16-Jul-2024	337.55	341.00	341.90	334.55	337.10	339.40	339.45	228749	776.49	19231	123519	54.00
GODREJAGRO	EQ	16-Jul-2024	865.50	865.50	870.00	842.40	856.00	855.85	856.62	461738	3955.34	22542	157837	34.18
GODREJCP	EQ	16-Jul-2024	1436.70	1439.95	1472.00	1434.50	1450.90	1452.75	1454.45	1150984	16740.53	76426	663184	57.62
GODREJIND	EQ	16-Jul-2024	901.75	906.00	913.40	900.00	900.00	901.00	902.63	332497	3001.21	6797	284381	85.53
GODREJPROP	EQ	16-Jul-2024	3301.40	3314.80	3402.70	3297.40	3380.00	3381.40	3369.26	914491	30811.61	73182	321823	35.19
GOKEX	EQ	16-Jul-2024	919.05	914.15	950.50	914.15	948.00	941.75	933.18	123677	1154.12	11385	60917	49.25
GOKUL	BE	16-Jul-2024	40.30	40.30	40.50	40.00	40.37	40.26	40.27	63446	25.55	246	-	-
GOKULAGRO	EQ	16-Jul-2024	170.10	170.10	172.30	169.00	171.00	171.12	170.98	99766	170.58	4098	51672	51.79
GOLD1	EQ	16-Jul-2024	62.50	62.50	62.89	62.50	62.85	62.83	62.78	608217	381.82	1437	531489	87.38
GOLDBEES	EQ	16-Jul-2024	61.92	62.30	62.49	62.01	62.46	62.44	62.36	6023780	3756.30	30371	3944276	65.48
GOLDCASE	EQ	16-Jul-2024	11.75	11.76	11.84	11.73	11.80	11.79	11.78	397923	46.89	985	374382	94.08
GOLDENTOBC	BZ	16-Jul-2024	41.30	41.50	43.36	41.00	41.70	42.06	41.94	2430	1.02	39	-	-
GOLDETF	EQ	16-Jul-2024	72.61	72.71	73.00	72.62	73.00	72.87	72.91	60015	43.76	1115	46387	77.29
GOLDETFADD	EQ	16-Jul-2024	72.30	73.10	73.20	72.59	73.20	73.19	73.16	38959	28.50	158	37884	97.24
GOLDIAM	EQ	16-Jul-2024	176.84	178.00	179.49	172.00	173.15	172.30	174.52	471573	823.00	5666	255436	54.17
GOLDIETF	EQ	16-Jul-2024	63.81	63.82	64.59	63.82	64.49	64.48	64.43	1078524	694.90	4781	963290	89.32
GOLDSHARE	EQ	16-Jul-2024	62.55	62.60	63.00	62.60	62.95	62.95	62.86	170812	107.37	877	133341	78.06
GOLDSTAR	SM	16-Jul-2024	13.10	13.35	13.35	13.00	13.00	13.15	13.14	315000	41.41	21	213750	67.86
GOLDTECH	EQ	16-Jul-2024	140.15	140.80	141.79	135.60	137.00	136.80	138.26	47227	65.29	863	33816	71.60
GOODLUCK	EQ	16-Jul-2024	919.70	924.00	935.50	915.80	925.10	930.70	929.07	117629	1092.85	6174	74699	63.50
GOPAL	EQ	16-Jul-2024	325.10	331.95	347.40	329.90	340.70	341.00	340.25	425416	1447.47	10344	229222	53.88
GOYALALUM	EQ	16-Jul-2024	9.46	9.60	9.60	9.28	9.28	9.35	9.45	230152	21.74	1559	178088	77.38
GOYALSALT	SM	16-Jul-2024	186.95	187.00	187.95	185.00	186.95	186.95	186.62	13800	25.75	19	13200	95.65
GPECO	SM	16-Jul-2024	423.20	426.80	449.85	410.00	418.00	413.05	430.34	242400	1043.15	198	124800	51.49
GPIL	EQ	16-Jul-2024	1117.10	1122.00	1223.95	1122.00	1151.90	1152.80	1184.76	2460519	29151.35	106372	403807	16.41
GPPL	EQ	16-Jul-2024	226.54	227.00	229.90	223.00	224.50	224.55	226.11	3034655	6861.78	29562	1279120	42.15
GPTHEALTH	EQ	16-Jul-2024	165.36	167.85	173.59	166.50	171.61	171.72	171.00	291390	498.29	10908	139568	47.90
GPTINFRA	BE	16-Jul-2024	190.10	180.60	180.60	180.60	180.60	180.60	180.60	33293	60.13	800	-	-
GRANULES	EQ	16-Jul-2024	520.15	521.80	523.00	517.20	519.15	520.85	520.60	475628	2476.11	15555	254366	53.48
GRAPHISAD	SM	16-Jul-2024	52.80	54.00	55.40	54.00	55.40	55.40	55.13	122400	67.48	97	110400	90.20
GRAPHITE	EQ	16-Jul-2024	555.00	557.40	563.70	555.05	557.35	557.55	558.02	975334	5442.60	13641	771537	79.10
GRASIM	EQ	16-Jul-2024	2803.75	2818.00	2844.75	2810.30	2821.00	2827.35	2831.14	756629	21421.24	63558	483766	63.94
GRAVITA	EQ	16-Jul-2024	1407.70	1420.75	1429.80	1395.00	1422.00	1421.75	1415.62	136353	1930.23	9249	82973	60.85
GREAVESCOT	EQ	16-Jul-2024	168.69	169.00	169.50	163.62	163.80	164.43	166.42	2346830	3905.61	25844	1093576	46.60
GREENCHEF	SM	16-Jul-2024	77.85	77.05	91.20	77.05	89.10	86.70	85.11	208800	177.72	226	152000	72.80
GREENLAM	EQ	16-Jul-2024	574.95	578.80	581.70	567.00	569.95	569.60	572.64	24984	143.07	4045	12184	48.77
GREENPANEL	EQ	16-Jul-2024	321.40	323.95	327.75	321.05	326.00	325.50	325.01	131274	426.66	6620	81413	62.02
GREENPLY	EQ	16-Jul-2024	337.35	341.05	347.00	321.20	323.70	325.20	335.24	627892	2104.96	24123	242480	38.62
GREENPOWER	EQ	16-Jul-2024	21.45	21.50	21.94	21.35	21.45	21.39	21.61	3534183	763.57	12866	2257750	63.88
GRETEX	ST	16-Jul-2024	132.00	132.50	132.50	132.50	132.50	132.50	132.50	12000	15.90	4	12000	100.00
GRINDWELL	EQ	16-Jul-2024	2664.10	2670.55	2723.40	2650.05	2689.00	2674.55	2677.19	299551	8019.54	11006	280143	93.52
GRINFRA	EQ	16-Jul-2024	1744.90	1757.30	1791.50	1749.50	1769.00	1778.45	1774.31	50707	899.70	7676	25106	49.51
GRMOVER	EQ	16-Jul-2024	211.44	214.00	216.29	206.00	208.50	207.16	210.69	242375	510.67	8388	134908	55.66
GROBTEA	EQ	16-Jul-2024	998.55	998.30	999.70	985.00	985.00	986.10	991.65	388	3.85	66	192	49.48
GRPLTD	BE	16-Jul-2024	13399.90	13500.00	13800.00	13450.00	13774.00	13736.80	13566.63	379	51.42	141	-	-
GRSE	EQ	16-Jul-2024	2496.10	2503.90	2590.85	2447.00	2575.00	2562.55	2534.66	1868013	47347.72	86996	500460	26.79
GRWRHITECH	EQ	16-Jul-2024	2239.70	2264.25	2418.85	2246.65	2405.00	2401.85	2375.51	165237	3925.22	17611	96417	58.35
GSEC10IETF	EQ	16-Jul-2024	232.99	228.80	233.30	228.80	233.29	233.29	232.90	32	0.07	10	15	46.88
GSEC10YEAR	EQ	16-Jul-2024	26.60	26.52	26.52	26.40	26.46	26.44	26.47	12089	3.20	50	12084	99.96
GSEC5IETF	EQ	16-Jul-2024	56.50	56.98	57.05	56.50	56.54	57.01	57.01	9967	5.68	39	9931	99.64
GSFC	EQ	16-Jul-2024	254.04	255.00	260.60	250.65	252.30	251.94	255.37	3482358	8892.96	39303	1215824	34.91
GSLSU	EQ	16-Jul-2024	225.15	225.15	227.69	220.52	222.28	221.92	223.28	93813	209.46	3197	49392	52.65
GSMFOILS	ST	16-Jul-2024	46.55	47.00	47.00	45.25	45.25	45.35	46.10	28000	12.91	7	28000	100.00
GSPL	EQ	16-Jul-2024	324.65	325.00	328.70	321.80	324.65	323.85	325.39	1154415	3756.36	34805	580808	50.31
GSS	BE	16-Jul-2024	96.01	97.85	97.85	94.30	95.00	95.03	95.28	3742	3.57	92	-	-
GSTL	SM	16-Jul-2024	45.10	44.50	46.75	44.50	45.90	45.90	45.52	24000	10.92	23	16000	66.67
GTECJAINX	BE	16-Jul-2024	81.30	82.95	82.95	81.00	81.00	81.00	81.03	2022	1.64	20	-	-
GTL	BE	16-Jul-2024	13.02	12.75	12.75	12.75	12.75	12.75	12.75	467408	59.59	483	-	-
GTLINFRA	EQ	16-Jul-2024	3.02	2.99	3.00	2.86	2.86	2.86	2.89	859513665	24868.73	167244	351482935	40.89
GTPL	EQ	16-Jul-2024	169.63	171.30	172.80	168.00	170.30	169.49	169.74	99050	168.12	4509	48931	49.40
GUFICBIO	EQ	16-Jul-2024	355.65	357.00	358.45	351.10	352.05	352.20	354.19	47674	168.86	3993	27453	57.58
GUJALKALI	EQ	16-Jul-2024	777.60	778.10	788.55	771.05	775.75	776.95	779.76	47647	371.53	4519	19707	41.36
GUJAPOLLO	EQ	16-Jul-2024	265.69	267.00	278.99	256.72	278.90	277.03	269.27	61543	165.72	2021	42670	69.33
GUJGASLTD	EQ	16-Jul-2024	642.50	642.50	651.55	636.30	637.05	637.80	644.02	1356224	8734.31	31480	255861	18.87
GUJRAFFIA	EQ	16-Jul-2024	45.13	45.98	46.13	44.14	44.18	44.20	45.21	21076	9.53	633	7146	33.91
GULFOILLUB	EQ	16-Jul-2024	1236.40	1239.00	1269.90	1208.30	1216.15	1216.20	1243.10	167063	2076.76	15254	61294	36.69
GULFPETRO	EQ	16-Jul-2024	76.20	76.70	78.50	75.10	75.30	75.46	76.62	1116067	855.13	12973	536005	48.03
GULPOLY	EQ	16-Jul-2024	201.60	202.60	203.54	200.38	200.65	200.75	201.28	94256	189.72	3204	54932	58.28
GVKPIL	EQ	16-Jul-2024	10.14	9.74	9.79	9.63	9.63	9.63	9.66	12832756	1239.47	13266	8105361	63.16
GVPTECH	EQ	16-Jul-2024	13.26	13.85	13.92	13.54	13.92	13.92	13.90	151500	21.06	242	143324	94.60
HAL	EQ	16-Jul-2024	5504.60	5492.20	5501.00	5311.70	5322.80	5329.40	5400.37	2661970	143756.36	190373	1336927	50.22
HAPPSTMNDS	EQ	16-Jul-2024	825.65	825.65	837.80	819.30	827.00	828.10	827.67	983564	8140.66	36983	278660	28.33
HAPPYFORGE	EQ	16-Jul-2024	1231.80	1231.80	1292.95	1225.10	1242.25	1229.90	1245.49	51300	638.94	7328	29634	57.77
HARDWYN	EQ	16-Jul-2024	31.44	31.66	32.50	31.18	31.50	31.30	31.83	274803	87.47	3147	117769	42.86
HARIOMPIPE	EQ	16-Jul-2024	694.50	703.70	729.80	679.10	706.00	705.20	706.01	735437	5192.25	41767	186400	25.35
HARRMALAYA	EQ	16-Jul-2024	235.49	234.00	255.00	233.92	239.14	240.48	244.95	262865	643.89	8224	127521	48.51
HARSHA	EQ	16-Jul-2024	533.80	533.00	551.00	533.00	533.80	536.55	541.00	117541	635.89	8295	46259	39.36
HATHWAY	EQ	16-Jul-2024	25.22	25.59	25.66	24.81	24.87	24.91	25.08	19300821	4841.50	40206	7397286	38.33
HATSUN	EQ	16-Jul-2024	1187.30	1328.00	1400.00	1226.00	1243.25	1234.45	1277.97	1604274	20502.10	78924	339570	21.17
HAVELLS	EQ	16-Jul-2024	1891.70	1896.00	1910.00	1870.00	1880.00	1875.40	1890.34	1213886	22946.56	64624	648776	53.45
HAVISHA	EQ	16-Jul-2024	2.47	2.55	2.55	2.39	2.46	2.46	2.44	215106	5.25	320	169072	78.60
HBLPOWER	EQ	16-Jul-2024	629.35	658.00	684.65	631.00	644.00	638.05	661.15	11056376	73099.03	213144	2672567	24.17
HBSL	EQ	16-Jul-2024	127.53	129.82	133.90	127.05	131.89	131.25	131.36	30153	39.61	1757	12372	41.03
HCC	EQ	16-Jul-2024	50.17	50.20	51.75	49.80	49.94	49.98	50.70	28607449	14504.63	58806	9438824	32.99
HCG	EQ	16-Jul-2024	359.85	360.05	371.00	359.90	361.20	360.95	363.81	99206	360.92	7491	50474	50.88
HCL-INSYS	EQ	16-Jul-2024	17.26	17.35	17.87	17.05	17.40	17.25	17.31	373658	64.67	1655	283318	75.82
HCLTECH	EQ	16-Jul-2024	1569.60	1565.00	1583.00	1555.00	1567.40	1569.55	1570.01	3540661	55588.78	169358	1989565	56.19
HDFCAMC	EQ	16-Jul-2024	4196.40	4224.00	4277.95	4076.20	4089.00	4087.85	4174.25	818224	34154.75	82133	355536	43.45
HDFCBANK	EQ	16-Jul-2024	1622.10	1620.75	1627.00	1616.80	1621.00	1619.75	1621.84	14475162	234763.42	269979	8509090	58.78
HDFCBSE500	EQ	16-Jul-2024	37.77	37.99	38.50	37.55	38.50	38.45	38.10	43192	16.46	506	22639	52.41
HDFCGOLD	EQ	16-Jul-2024	63.76	63.83	64.34	63.83	64.24	64.29	64.23	619308	397.77	2289	441942	71.36
HDFCGROWTH	EQ	16-Jul-2024	120.17	120.17	120.70	119.36	120.46	120.30	120.25	2593	3.12	158	1323	51.02
HDFCLIFE	EQ	16-Jul-2024	638.05	642.00	655.00	633.35	645.70	646.75	645.11	9167071	59137.59	154885	4367535	47.64
HDFCLIQUID	EQ	16-Jul-2024	1000.00	1000.00	1000.01	1000.00	1000.01	1000.00	1000.01	1016	10.16	6	1016	100.00
HDFCLOWVOL	EQ	16-Jul-2024	19.94	19.73	20.70	18.95	20.00	20.01	20.01	19107	3.82	236	13608	71.22
HDFCMID150	EQ	16-Jul-2024	21.55	21.67	21.80	21.50	21.62	21.54	21.61	271832	58.75	1741	202992	74.68
HDFCMOMENT	EQ	16-Jul-2024	36.68	37.40	37.40	36.49	36.75	36.58	36.70	165831	60.87	1280	127710	77.01
HDFCNEXT50	EQ	16-Jul-2024	74.81	75.07	75.65	74.50	74.90	74.60	74.99	46423	34.81	549	42555	91.67
HDFCNIF100	EQ	16-Jul-2024	26.13	26.13	26.40	26.01	26.22	26.20	26.20	23715	6.21	348	20916	88.20
HDFCNIFBAN	EQ	16-Jul-2024	53.45	53.45	53.59	52.38	53.44	53.39	53.24	317015	168.78	740	306887	96.81
HDFCNIFIT	EQ	16-Jul-2024	40.02	40.03	40.34	39.80	40.24	40.10	39.99	52438	20.97	244	49157	93.74
HDFCNIFTY	EQ	16-Jul-2024	271.06	271.50	271.94	270.91	271.80	271.22	271.49	28985	78.69	508	20523	70.81
HDFCPSUBK	EQ	16-Jul-2024	74.76	74.77	75.19	74.10	74.61	74.39	74.60	35683	26.62	392	27689	77.60
HDFCPVTBAN	EQ	16-Jul-2024	26.45	26.66	27.17	26.31	26.71	26.48	26.42	284915	75.27	2573	238246	83.62
HDFCQUAL	EQ	16-Jul-2024	59.95	59.96	60.24	59.81	60.15	60.15	59.97	10025	6.01	148	9514	94.90
HDFCSENSEX	EQ	16-Jul-2024	89.48	90.44	90.44	88.49	89.75	89.70	89.58	35377	31.69	687	29523	83.45
HDFCSILVER	EQ	16-Jul-2024	89.50	90.00	90.59	89.47	89.90	89.88	89.79	91448	82.11	648	71591	78.29
HDFCSML250	EQ	16-Jul-2024	177.97	179.49	179.99	178.01	178.77	178.78	178.75	306340	547.58	4316	176231	57.53
HDFCVALUE	EQ	16-Jul-2024	141.44	141.45	142.23	141.16	141.38	141.55	141.92	15779	22.39	178	9835	62.33
HEADSUP	BE	16-Jul-2024	11.42	11.39	11.49	11.00	11.32	11.36	11.29	23863	2.69	116	-	-
HEALTHADD	EQ	16-Jul-2024	132.60	131.96	132.47	131.81	132.29	131.85	132.05	2200	2.91	44	1641	74.59
HEALTHIETF	EQ	16-Jul-2024	134.06	134.06	135.54	133.50	134.55	133.78	134.00	29364	39.35	535	17265	58.80
HEALTHY	EQ	16-Jul-2024	13.46	13.50	13.52	13.40	13.40	13.43	13.45	536208	72.14	2153	375557	70.04
HECPROJECT	BE	16-Jul-2024	138.42	137.00	137.00	131.49	131.49	131.49	132.66	30336	40.24	395	-	-
HEG	EQ	16-Jul-2024	2114.50	2129.95	2140.95	2090.00	2092.00	2096.15	2107.22	84947	1790.02	8830	40674	47.88
HEIDELBERG	EQ	16-Jul-2024	224.81	226.98	239.70	226.13	236.00	237.41	235.55	3007623	7084.42	39421	1502153	49.94
HEMIPROP	EQ	16-Jul-2024	235.90	237.00	242.00	230.10	230.60	230.69	235.60	2269796	5347.63	29895	959167	42.26
HERANBA	EQ	16-Jul-2024	369.50	369.50	381.00	369.50	372.20	373.15	375.55	79566	298.81	5764	37508	47.14
HERCULES	EQ	16-Jul-2024	648.95	650.85	655.90	638.50	642.00	640.95	646.56	64607	417.72	5001	26568	41.12
HERITGFOOD	EQ	16-Jul-2024	542.00	542.00	565.70	542.00	549.00	545.75	554.07	610025	3379.95	17162	310133	50.84
HEROMOTOCO	EQ	16-Jul-2024	5606.35	5617.00	5659.00	5562.00	5567.95	5578.10	5602.35	336317	18841.65	31615	145588	43.29
HESTERBIO	EQ	16-Jul-2024	2764.50	2792.15	2875.00	2772.25	2847.20	2865.15	2825.42	17376	490.95	3462	10021	57.67
HEUBACHIND	EQ	16-Jul-2024	460.10	462.80	493.85	460.00	489.90	487.45	483.48	212593	1027.84	13975	88476	41.62
HEXATRADEX	EQ	16-Jul-2024	184.88	194.12	194.12	180.50	189.00	189.03	192.08	133391	256.21	1919	90914	68.16
HFCL	EQ	16-Jul-2024	122.61	123.20	123.49	119.60	120.00	120.13	121.38	13812272	16765.57	52322	5477278	39.66
HGINFRA	EQ	16-Jul-2024	1717.15	1718.00	1879.90	1700.00	1795.00	1780.45	1817.11	1310493	23813.09	90840	329652	25.15
HGS	EQ	16-Jul-2024	902.85	911.00	916.50	900.10	903.80	902.90	904.13	41107	371.66	2669	33058	80.42
HIGREEN	SM	16-Jul-2024	174.00	174.90	178.00	167.00	170.65	170.45	173.23	69600	120.57	75	56000	80.46
HIKAL	EQ	16-Jul-2024	359.05	359.05	361.20	352.50	354.75	355.30	357.31	184839	660.45	9092	92026	49.79
HIL	EQ	16-Jul-2024	2910.75	2929.65	3166.00	2900.00	3069.00	3070.90	3082.28	92614	2854.62	12644	30122	32.52
HILTON	EQ	16-Jul-2024	87.87	88.20	91.80	88.20	90.18	89.85	90.13	539776	486.47	2909	305127	56.53
HIMATSEIDE	EQ	16-Jul-2024	135.76	137.80	143.70	136.21	138.00	138.69	140.40	734273	1030.93	11820	356959	48.61
HINDALCO	EQ	16-Jul-2024	700.10	700.30	703.15	689.00	690.75	690.80	695.17	4570179	31770.65	87987	3064413	67.05
HINDCOMPOS	EQ	16-Jul-2024	617.90	620.40	623.05	580.15	582.00	584.75	593.08	36217	214.79	3372	22359	61.74
HINDCON	BE	16-Jul-2024	49.69	50.90	52.17	50.90	52.17	52.17	51.72	260458	134.72	1186	-	-
HINDCOPPER	EQ	16-Jul-2024	331.60	331.65	335.00	328.10	329.30	329.05	331.16	2662224	8816.23	30452	1254522	47.12
HINDMOTORS	EQ	16-Jul-2024	32.28	32.35	32.70	31.50	31.89	32.00	32.12	931074	299.05	5415	521147	55.97
HINDOILEXP	EQ	16-Jul-2024	231.15	231.45	241.99	231.00	237.00	236.63	237.67	5425916	12895.79	44669	2250558	41.48
HINDPETRO	EQ	16-Jul-2024	348.05	348.05	361.00	347.60	358.75	358.20	358.00	14079381	50404.59	113888	5656429	40.18
HINDUNILVR	EQ	16-Jul-2024	2620.30	2625.95	2725.00	2624.55	2684.20	2688.45	2683.77	3298003	88510.93	184614	1654565	50.17
HINDWAREAP	EQ	16-Jul-2024	447.85	447.85	454.00	442.20	449.90	446.50	447.72	169557	759.15	9976	73885	43.58
HINDZINC	EQ	16-Jul-2024	659.70	660.50	663.45	655.00	663.05	662.10	659.70	396045	2612.70	16177	237052	59.85
HIRECT	EQ	16-Jul-2024	738.60	747.80	750.00	714.95	724.40	720.30	727.18	16653	121.10	1386	11100	66.65
HISARMETAL	EQ	16-Jul-2024	207.96	206.54	208.79	204.92	205.00	205.23	206.14	9410	19.40	469	5666	60.21
HITECH	EQ	16-Jul-2024	145.95	148.00	152.50	145.00	148.00	148.77	148.66	2495447	3709.75	24015	1159841	46.48
HITECHCORP	EQ	16-Jul-2024	248.64	252.35	254.90	248.00	250.30	248.96	250.88	47739	119.77	1105	27075	56.71
HITECHGEAR	BE	16-Jul-2024	958.10	958.10	958.10	938.00	938.00	940.70	947.47	6303	59.72	276	-	-
HLEGLAS	EQ	16-Jul-2024	454.30	452.45	458.75	451.00	454.75	452.80	454.71	64776	294.54	6795	33968	52.44
HLVLTD	EQ	16-Jul-2024	22.87	22.70	23.50	22.60	22.87	22.82	23.02	879198	202.43	2980	573243	65.20
HMAAGRO	EQ	16-Jul-2024	52.66	53.00	55.00	53.00	53.79	53.69	54.05	591126	319.48	4383	295811	50.04
HMT	BZ	16-Jul-2024	92.31	95.80	96.92	95.00	96.92	96.92	96.43	102555	98.89	744	-	-
HMVL	EQ	16-Jul-2024	97.45	98.85	102.90	97.76	98.00	98.85	100.66	157360	158.40	3296	81470	51.77
HNDFDS	EQ	16-Jul-2024	563.30	564.90	568.50	564.00	566.85	567.85	567.18	128214	727.20	9339	93274	72.75
HNGSNGBEES	EQ	16-Jul-2024	299.98	302.80	303.44	298.50	300.00	299.92	300.19	113685	341.27	2830	81092	71.33
HOACFOODS	SM	16-Jul-2024	160.10	160.10	160.10	160.10	160.10	160.10	160.10	3000	4.80	1	3000	100.00
HOLMARC	SM	16-Jul-2024	113.45	108.50	109.00	108.50	109.00	109.00	108.90	7500	8.17	5	7500	100.00
HOMEFIRST	EQ	16-Jul-2024	1098.60	1100.90	1135.95	1066.95	1084.00	1074.45	1099.07	277055	3045.03	26551	140837	50.83
HOMESFY	SM	16-Jul-2024	652.00	640.00	660.00	636.00	646.00	646.00	645.50	1200	7.75	4	1200	100.00
HONASA	EQ	16-Jul-2024	479.30	485.00	501.75	476.65	480.65	483.85	489.76	937853	4593.20	45399	295433	31.50
HONAUT	EQ	16-Jul-2024	56139.20	56500.00	56661.40	56001.00	56027.00	56246.35	56256.16	2383	1340.58	997	1008	42.30
HONDAPOWER	EQ	16-Jul-2024	4084.05	4084.20	4125.00	4054.05	4102.95	4098.70	4098.40	8149	333.98	1514	4325	53.07
HOVS	EQ	16-Jul-2024	69.24	67.35	70.54	67.35	70.00	69.64	69.82	21760	15.19	243	19068	87.63
HPAL	EQ	16-Jul-2024	98.56	98.99	101.00	98.57	99.00	99.22	99.71	212798	212.17	5838	85674	40.26
HPIL	EQ	16-Jul-2024	169.23	182.00	182.00	160.10	164.50	165.45	169.17	3316	5.61	218	1714	51.69
HPL	EQ	16-Jul-2024	598.35	601.00	625.00	590.05	597.00	598.30	609.70	1030119	6280.60	22140	401256	38.95
HRHNEXT	SM	16-Jul-2024	48.00	47.00	48.00	46.85	47.85	47.50	47.47	33000	15.66	11	27000	81.82
HSCL	EQ	16-Jul-2024	418.10	419.70	439.00	419.00	432.00	432.50	433.50	3973242	17224.10	33566	1166164	29.35
HTMEDIA	EQ	16-Jul-2024	26.33	26.44	28.40	26.40	27.50	27.70	27.64	2126274	587.68	7720	1080031	50.79
HUBTOWN	BE	16-Jul-2024	171.29	170.05	179.85	166.20	178.00	178.64	174.82	311536	544.64	1574	-	-
HUDCO	EQ	16-Jul-2024	335.75	336.15	346.80	333.65	335.65	335.30	339.98	28114492	95583.91	183532	7839870	27.89
HUHTAMAKI	EQ	16-Jul-2024	381.70	381.70	388.65	378.10	385.60	382.95	385.12	221389	852.60	8765	108953	49.21
HYBRIDFIN	EQ	16-Jul-2024	11.61	12.00	12.00	11.36	11.37	11.37	11.60	16651	1.93	86	10794	64.82
IBLFL	SM	16-Jul-2024	52.15	52.70	52.90	52.15	52.90	52.70	52.48	18000	9.45	9	10000	55.56
IBULHSGFIN	EQ	16-Jul-2024	166.94	166.94	172.36	166.61	169.15	167.93	168.61	15456183	26060.50	55039	8605037	55.67
IBULPP	E1	16-Jul-2024	69.30	66.95	70.40	64.55	70.05	69.05	67.11	21917731	14708.63	31531	18439659	84.13
ICDSLTD	BE	16-Jul-2024	39.29	39.29	39.29	39.26	39.28	39.28	39.28	543	0.21	10	-	-
ICEMAKE	EQ	16-Jul-2024	794.15	786.05	814.55	782.30	793.50	793.85	800.95	21196	169.77	1878	10833	51.11
ICICIB22	EQ	16-Jul-2024	118.22	120.00	120.00	117.53	118.28	118.28	118.51	2767119	3279.34	7466	1884058	68.09
ICICIBANK	EQ	16-Jul-2024	1229.95	1230.00	1245.00	1229.00	1238.65	1239.90	1239.36	12320605	152696.45	234578	6477523	52.57
ICICIGI	EQ	16-Jul-2024	1876.70	1865.00	1903.30	1862.55	1878.95	1873.10	1878.33	981612	18437.92	42031	589801	60.08
ICICIPRULI	EQ	16-Jul-2024	654.25	654.35	662.75	639.55	653.05	654.35	650.39	2086000	13567.06	47898	881544	42.26
ICIL	EQ	16-Jul-2024	397.90	398.10	411.90	395.30	400.05	400.10	403.41	271255	1094.26	14414	117217	43.21
ICRA	EQ	16-Jul-2024	5980.55	6040.00	6090.00	5831.00	6063.80	6049.40	5999.90	35653	2139.15	2646	30267	84.89
IDBI	EQ	16-Jul-2024	91.48	91.48	91.49	87.50	87.90	87.88	88.98	14168674	12607.24	54077	6329755	44.67
IDEA	EQ	16-Jul-2024	16.68	17.54	17.67	16.67	16.70	16.80	17.08	964458628	164683.82	340658	453019705	46.97
IDEAFORGE	EQ	16-Jul-2024	825.20	825.00	856.00	813.15	839.45	839.60	839.72	998846	8387.49	38018	259429	25.97
IDFC	EQ	16-Jul-2024	117.83	117.27	117.99	116.00	116.07	116.20	116.63	3063615	3573.03	27589	1642360	53.61
IDFCFIRSTB	EQ	16-Jul-2024	78.16	78.20	78.66	77.85	78.03	77.95	78.04	17388331	13570.55	83671	8261202	47.51
IDFNIFTYET	EQ	16-Jul-2024	265.10	270.40	270.40	265.10	266.98	266.60	266.92	248	0.66	38	209	84.27
IEL	EQ	16-Jul-2024	11.02	11.29	11.29	10.90	11.05	10.95	11.02	795150	87.64	1065	739189	92.96
IEML	SM	16-Jul-2024	397.60	401.95	401.95	370.15	382.05	381.25	392.21	31000	121.59	31	23000	74.19
IEX	EQ	16-Jul-2024	178.22	178.95	182.37	177.00	177.15	177.34	180.05	11969269	21550.95	58029	4527346	37.82
IFBAGRO	BE	16-Jul-2024	546.35	554.90	565.00	537.00	545.00	544.50	548.41	6560	35.98	230	-	-
IFBIND	EQ	16-Jul-2024	1645.05	1645.00	1650.00	1570.00	1610.00	1608.20	1608.52	28636	460.62	2812	17911	62.55
IFCI	EQ	16-Jul-2024	75.65	77.60	78.40	73.52	74.21	74.12	75.36	61053863	46010.04	163811	19727997	32.31
IFGLEXPOR	EQ	16-Jul-2024	632.85	632.85	647.30	630.80	644.90	643.65	639.95	11483	73.49	1879	6667	58.06
IGARASHI	EQ	16-Jul-2024	515.35	519.30	524.45	512.50	515.05	515.05	517.53	46560	240.96	3070	26833	57.63
IGL	EQ	16-Jul-2024	533.30	534.00	542.70	529.60	540.15	540.75	539.88	3459345	18676.19	54261	1889951	54.63
IGPL	EQ	16-Jul-2024	602.20	602.15	615.00	601.15	608.60	609.40	609.11	51387	313.00	5525	26898	52.34
IIFL	EQ	16-Jul-2024	487.50	489.00	491.95	482.00	485.30	484.55	487.16	634059	3088.87	20685	288179	45.45
IIFLSEC	EQ	16-Jul-2024	191.41	193.00	194.65	188.15	189.23	190.03	190.19	449461	854.82	12967	258339	57.48
IITL	EQ	16-Jul-2024	200.24	191.00	200.78	191.00	198.00	197.05	198.08	17162	33.99	566	4142	24.13
IKIO	EQ	16-Jul-2024	318.15	318.95	321.90	315.00	316.00	317.30	319.49	216665	692.23	9396	113581	52.42
IL&FSENGG	BZ	16-Jul-2024	25.64	26.15	26.15	26.15	26.15	26.15	26.15	39057	10.21	44	-	-
IL&FSTRANS	BZ	16-Jul-2024	7.93	7.77	7.77	7.77	7.77	7.77	7.77	22391	1.74	44	-	-
IMAGICAA	EQ	16-Jul-2024	76.18	76.49	76.99	75.26	75.50	75.76	75.94	514238	390.52	4969	299056	58.16
IMFA	EQ	16-Jul-2024	738.85	745.00	746.55	721.05	725.00	725.00	731.99	117984	863.63	7097	80437	68.18
IMPAL	EQ	16-Jul-2024	1126.90	1135.00	1140.00	1122.10	1137.00	1137.70	1134.76	4738	53.76	722	2600	54.88
IMPEXFERRO	BE	16-Jul-2024	3.60	3.66	3.70	3.43	3.43	3.45	3.50	31683	1.11	82	-	-
INCREDIBLE	EQ	16-Jul-2024	42.82	43.67	44.59	42.05	42.99	42.41	42.96	6340	2.72	216	5223	82.38
INDBANK	EQ	16-Jul-2024	51.37	51.95	52.50	50.20	51.00	51.13	51.36	285492	146.62	2871	123584	43.29
INDGN	EQ	16-Jul-2024	577.25	579.00	583.55	571.20	572.30	573.45	577.73	291789	1685.77	13358	153157	52.49
INDHOTEL	EQ	16-Jul-2024	591.65	591.95	595.55	582.05	587.00	586.85	586.43	3014603	17678.54	53346	1881947	62.43
INDIACEM	EQ	16-Jul-2024	307.40	310.00	324.70	308.60	324.20	323.15	319.06	17043345	54377.89	94748	5190462	30.45
INDIAGLYCO	EQ	16-Jul-2024	996.90	998.85	1022.30	993.00	1001.15	1003.10	1007.02	349640	3520.94	17101	139350	39.86
INDIAMART	EQ	16-Jul-2024	2894.75	2900.00	2925.45	2835.35	2865.50	2862.60	2883.21	285778	8239.59	32723	79717	27.89
INDIANB	EQ	16-Jul-2024	578.65	578.65	597.00	573.20	585.00	587.40	587.87	3294297	19366.05	77747	1463186	44.42
INDIANCARD	EQ	16-Jul-2024	276.15	277.80	284.95	277.00	277.00	278.45	280.12	5873	16.45	313	3891	66.25
INDIANHUME	EQ	16-Jul-2024	429.15	430.00	455.00	425.00	445.00	443.85	442.72	430355	1905.26	26416	95540	22.20
INDIASHLTR	EQ	16-Jul-2024	734.35	730.00	748.00	730.00	730.10	744.65	744.59	241045	1794.81	15303	171137	71.00
INDIFRA	SM	16-Jul-2024	37.35	36.00	36.00	35.60	35.60	35.60	35.90	8000	2.87	4	6000	75.00
INDIGO	EQ	16-Jul-2024	4385.85	4444.00	4452.30	4391.00	4427.00	4431.10	4428.43	709083	31401.22	69352	417628	58.90
INDIGOPNTS	EQ	16-Jul-2024	1492.15	1491.25	1525.00	1483.00	1496.60	1493.45	1502.57	104951	1576.96	10838	36380	34.66
INDIGRID	IV	16-Jul-2024	139.06	139.20	139.90	138.94	138.99	138.99	139.22	183821	255.91	817	173780	94.54
INDNIPPON	EQ	16-Jul-2024	789.95	790.05	796.20	777.15	779.00	778.75	784.97	15471	121.44	1940	9653	62.39
INDOAMIN	EQ	16-Jul-2024	132.41	133.74	158.89	133.74	158.89	158.89	152.23	4498046	6847.53	39264	1135303	25.24
INDOBORAX	EQ	16-Jul-2024	194.01	196.00	215.88	196.00	207.00	205.63	209.56	1165972	2443.43	33594	313161	26.86
INDOCO	EQ	16-Jul-2024	331.25	334.05	342.00	332.15	341.00	339.70	338.17	174961	591.67	8868	83185	47.54
INDORAMA	EQ	16-Jul-2024	46.24	46.25	47.30	45.86	45.99	46.01	46.70	222253	103.80	3148	131642	59.23
INDOSTAR	EQ	16-Jul-2024	240.84	240.10	246.57	238.51	240.00	240.37	242.26	76648	185.69	3644	45540	59.41
INDOTECH	BE	16-Jul-2024	1919.65	1913.00	2015.60	1836.25	2015.60	2015.60	1976.72	27997	553.42	894	-	-
INDOTHAI	EQ	16-Jul-2024	284.25	284.45	298.45	281.55	298.45	298.45	294.02	43690	128.46	886	26356	60.33
INDOWIND	BE	16-Jul-2024	32.20	29.05	32.10	29.05	32.10	32.05	31.16	929955	289.75	3339	-	-
INDRAMEDCO	EQ	16-Jul-2024	248.85	252.70	259.90	246.00	248.90	247.55	254.16	479550	1218.83	12409	196372	40.95
INDSWFTLAB	EQ	16-Jul-2024	140.80	141.85	145.88	141.21	142.50	141.90	143.37	579037	830.18	11829	223245	38.55
INDSWFTLTD	EQ	16-Jul-2024	20.96	23.05	23.05	21.98	23.05	23.05	22.98	539824	124.03	1038	336364	62.31
INDTERRAIN	EQ	16-Jul-2024	72.79	72.98	79.49	72.05	74.10	74.57	76.83	1024228	786.89	7847	334663	32.67
INDUSINDBK	EQ	16-Jul-2024	1444.05	1445.05	1450.00	1435.75	1441.25	1445.90	1441.63	2284985	32941.00	78588	1125745	49.27
INDUSTOWER	EQ	16-Jul-2024	396.55	401.90	407.90	398.10	407.75	406.85	404.26	17411078	70385.92	112458	10670904	61.29
INFIBEAM	EQ	16-Jul-2024	29.99	30.00	30.35	29.80	29.86	29.89	30.02	6316665	1896.49	18197	2678462	42.40
INFINIUM	SM	16-Jul-2024	233.50	234.20	234.50	222.00	230.00	228.05	229.47	22500	51.63	45	13000	57.78
INFOBEAN	EQ	16-Jul-2024	453.90	450.20	459.95	450.20	459.00	455.15	456.38	29576	134.98	3038	16170	54.67
INFOLLION	ST	16-Jul-2024	261.65	260.00	260.00	254.20	256.00	256.00	257.66	6400	16.49	8	6400	100.00
INFRABEES	EQ	16-Jul-2024	964.13	970.14	972.60	964.16	965.99	966.51	967.10	20804	201.20	949	11970	57.54
INFRAIETF	EQ	16-Jul-2024	95.53	95.90	96.00	95.29	95.55	95.47	95.75	309968	296.78	2208	193431	62.40
INFY	EQ	16-Jul-2024	1707.05	1718.60	1737.90	1700.00	1725.10	1726.05	1723.79	6886281	118705.10	227602	4448421	64.60
INGERRAND	EQ	16-Jul-2024	4290.60	4294.95	4334.20	4160.00	4237.00	4228.85	4267.04	27207	1160.93	5934	17750	65.24
INM	SM	16-Jul-2024	285.00	288.00	289.95	273.65	281.00	281.00	283.56	4200	11.91	7	4200	100.00
INNOVACAP	EQ	16-Jul-2024	510.95	505.00	549.40	501.00	516.20	514.50	521.73	298210	1555.86	24172	108119	36.26
INNOVANA	SM	16-Jul-2024	529.75	525.00	525.00	515.00	515.00	515.00	520.00	400	2.08	2	400	100.00
INOXGREEN	EQ	16-Jul-2024	167.81	167.95	171.70	167.00	168.45	167.71	168.83	1527967	2579.63	11163	780352	51.07
INOXINDIA	EQ	16-Jul-2024	1320.65	1324.70	1348.15	1298.00	1305.00	1301.65	1317.38	162617	2142.28	13340	84560	52.00
INOXWIND	EQ	16-Jul-2024	169.98	170.70	171.60	162.18	167.00	166.49	167.47	8058934	13496.22	60428	3842902	47.68
INSECTICID	EQ	16-Jul-2024	717.35	717.00	809.00	715.00	788.30	799.80	782.04	409896	3205.56	24897	137295	33.50
INSPIRE	SM	16-Jul-2024	32.90	34.00	34.00	32.00	32.05	32.05	32.37	26000	8.42	10	22000	84.62
INSPIRISYS	EQ	16-Jul-2024	140.87	147.20	147.91	143.10	147.91	147.91	147.36	31345	46.19	206	28648	91.40
INTELLECT	EQ	16-Jul-2024	1088.10	1089.00	1122.00	1084.30	1092.00	1094.00	1105.26	465926	5149.71	25207	113865	24.44
INTENTECH	EQ	16-Jul-2024	159.44	163.45	175.38	161.23	175.38	175.38	172.42	839281	1447.13	6707	509514	60.71
INTLCONV	EQ	16-Jul-2024	80.25	80.87	82.44	79.55	79.60	80.84	81.44	148067	120.59	4049	64886	43.82
INVENT-RE	BE	16-Jul-2024	0.39	0.54	0.54	0.49	0.54	0.54	0.54	4543750	24.40	3603	-	-
INVENTURE	EQ	16-Jul-2024	2.62	2.65	2.88	2.65	2.88	2.88	2.84	9665044	274.06	4412	4987382	51.60
IOB	EQ	16-Jul-2024	68.42	68.75	70.95	67.01	67.25	67.29	68.67	26932299	18493.80	76529	7790391	28.93
IOC	EQ	16-Jul-2024	169.70	169.50	172.30	169.25	170.70	170.74	171.26	33837471	57949.58	219631	19639656	58.04
IOLCP	EQ	16-Jul-2024	420.80	421.00	424.20	417.15	419.45	418.35	420.80	121590	511.65	5454	64547	53.09
IONEXCHANG	EQ	16-Jul-2024	656.85	659.50	666.95	635.10	645.20	644.30	648.73	261898	1699.02	17759	143041	54.62
IPCALAB	EQ	16-Jul-2024	1227.55	1234.75	1237.00	1206.05	1224.00	1218.20	1216.92	375405	4568.37	26180	162657	43.33
IPL	EQ	16-Jul-2024	213.36	213.49	220.47	213.49	218.00	217.10	218.14	522958	1140.77	10532	245363	46.92
IRB	EQ	16-Jul-2024	68.20	68.32	72.00	68.06	71.01	70.98	71.17	229988526	163673.97	379488	103707238	45.09
IRBINVIT	IV	16-Jul-2024	66.86	67.20	67.24	66.12	66.41	66.37	66.60	333293	221.98	4496	292531	87.77
IRCON	EQ	16-Jul-2024	335.45	336.30	336.30	322.00	324.40	323.80	326.71	17704501	57841.95	172923	6131403	34.63
IRCTC	EQ	16-Jul-2024	1037.90	1042.00	1044.95	1024.50	1029.80	1029.00	1034.09	1242326	12846.72	41751	465621	37.48
IREDA	EQ	16-Jul-2024	289.65	288.70	288.70	270.20	272.20	272.08	276.76	73797972	204243.67	768065	24468937	33.16
IRFC	EQ	16-Jul-2024	216.32	218.40	221.30	211.32	212.50	212.11	214.59	86369570	185341.39	566444	24389034	28.24
IRIS	BE	16-Jul-2024	251.61	254.00	264.19	252.00	264.19	264.19	263.40	52820	139.13	184	-	-
IRISDOREME	EQ	16-Jul-2024	63.19	63.48	69.59	63.19	66.30	67.06	66.93	1305882	873.98	10657	263246	20.16
IRMENERGY	EQ	16-Jul-2024	467.45	472.00	472.00	460.05	462.40	466.85	465.20	156749	729.20	9646	92739	59.16
ISEC	EQ	16-Jul-2024	771.45	771.45	779.60	766.65	767.50	768.85	772.95	704965	5449.00	19341	446498	63.34
ISFT	EQ	16-Jul-2024	132.69	133.99	135.65	130.00	131.50	131.57	131.90	122123	161.08	2376	52488	42.98
ISGEC	EQ	16-Jul-2024	1470.80	1470.80	1504.90	1459.95	1495.00	1491.60	1489.31	65861	980.87	9576	39136	59.42
ISHAN	SM	16-Jul-2024	2.15	2.25	2.25	2.25	2.25	2.25	2.25	240000	5.40	4	240000	100.00
ISMTLTD	EQ	16-Jul-2024	148.45	151.00	157.90	146.20	147.50	147.76	153.19	4870091	7460.39	48834	1370393	28.14
IT	EQ	16-Jul-2024	41.36	41.74	41.74	40.93	41.55	41.53	41.40	114616	47.46	749	82161	71.68
ITALIANE	SM	16-Jul-2024	34.85	35.00	35.50	34.10	34.85	34.85	35.09	24000	8.42	12	20000	83.33
ITBEES	EQ	16-Jul-2024	41.61	41.87	42.00	41.33	41.74	41.79	41.73	10163662	4241.34	20973	5763922	56.71
ITC	EQ	16-Jul-2024	463.40	463.45	466.75	461.40	465.70	465.55	464.53	12996711	60373.71	137391	7734725	59.51
ITDC	EQ	16-Jul-2024	814.60	814.60	822.35	797.00	798.20	801.55	809.17	86844	702.72	6741	33561	38.65
ITDCEM	EQ	16-Jul-2024	498.90	501.45	516.00	497.00	513.00	513.80	509.25	2461464	12535.12	57239	967891	39.32
ITETF	EQ	16-Jul-2024	39.57	39.69	39.88	39.32	39.67	39.80	39.73	332021	131.90	2227	289876	87.31
ITETFADD	EQ	16-Jul-2024	39.52	39.74	39.94	39.20	39.76	39.82	39.70	36200	14.37	207	28538	78.83
ITI	EQ	16-Jul-2024	318.95	320.30	322.95	311.90	312.50	313.25	317.10	1439027	4563.09	29394	473387	32.90
ITIETF	EQ	16-Jul-2024	41.57	41.57	41.85	41.23	41.80	41.73	41.64	549223	228.71	2476	282963	51.52
IVC	EQ	16-Jul-2024	12.85	12.95	13.65	12.86	12.93	12.90	13.25	1808998	239.65	6940	760478	42.04
IVP	BE	16-Jul-2024	201.23	202.00	207.00	196.05	201.00	201.22	201.51	12274	24.73	250	-	-
IVZINGOLD	EQ	16-Jul-2024	6502.30	6528.95	6550.00	6490.00	6550.00	6550.00	6539.71	51	3.34	16	41	80.39
IVZINNIFTY	EQ	16-Jul-2024	2769.89	2731.11	2777.50	2731.11	2745.08	2745.08	2756.80	88	2.43	15	57	64.77
IWEL	EQ	16-Jul-2024	8290.45	8348.80	8348.80	7929.55	8049.00	7978.80	8074.68	7813	630.87	2136	5463	69.92
IXIGO	EQ	16-Jul-2024	171.94	172.49	181.70	170.35	173.80	173.24	177.17	5610496	9940.25	60830	2141106	38.16
IZMO	EQ	16-Jul-2024	507.15	503.70	518.85	498.15	502.20	501.05	507.01	77729	394.10	2871	44821	57.66
J&KBANK	EQ	16-Jul-2024	113.34	113.95	115.29	112.90	113.90	113.91	114.23	3773531	4310.59	25132	1506759	39.93
JAGRAN	EQ	16-Jul-2024	97.12	97.50	98.43	95.01	95.30	95.15	96.89	701130	679.33	6988	353403	50.40
JAGSNPHARM	EQ	16-Jul-2024	362.50	366.10	379.20	362.30	369.00	368.15	372.14	94603	352.06	7375	41973	44.37
JAIBALAJI	BE	16-Jul-2024	852.00	865.90	865.90	835.00	845.00	842.30	845.82	32688	276.48	2323	-	-
JAICORPLTD	EQ	16-Jul-2024	386.40	387.90	399.40	385.10	390.50	388.70	391.70	916799	3591.12	21557	250838	27.36
JAINAM	SM	16-Jul-2024	155.50	149.00	149.00	147.75	147.75	147.95	148.09	17000	25.18	15	16000	94.12
JAIPURKURT	BE	16-Jul-2024	42.32	41.47	41.50	41.47	41.47	41.47	41.49	19113	7.93	107	-	-
JALAN	SM	16-Jul-2024	3.55	3.60	3.60	3.35	3.35	3.45	3.55	33000	1.17	11	33000	100.00
JAMNAAUTO	EQ	16-Jul-2024	129.01	129.52	130.00	127.57	128.40	128.38	128.70	1533193	1973.25	15631	737706	48.12
JASH	EQ	16-Jul-2024	2108.05	2100.25	2130.00	2052.60	2075.00	2073.95	2104.29	12130	255.25	2894	6488	53.49
JAYAGROGN	EQ	16-Jul-2024	309.15	310.00	317.20	307.00	307.55	308.20	313.01	30596	95.77	2554	17901	58.51
JAYBARMARU	EQ	16-Jul-2024	111.45	113.05	113.73	109.50	110.49	110.24	111.76	151454	169.26	3932	58617	38.70
JAYNECOIND	EQ	16-Jul-2024	48.09	48.09	48.90	47.05	47.27	47.21	47.90	255671	122.47	3579	156915	61.37
JAYSREETEA	EQ	16-Jul-2024	122.32	123.00	126.50	119.10	120.89	120.49	122.62	633682	777.03	7439	337761	53.30
JBCHEPHARM	EQ	16-Jul-2024	1784.55	1797.80	1804.95	1787.75	1801.90	1800.15	1798.57	82608	1485.77	10117	57012	69.02
JBMA	EQ	16-Jul-2024	2118.45	2122.80	2141.00	2071.50	2095.00	2086.45	2107.25	172623	3637.59	16987	69822	40.45
JCHAC	EQ	16-Jul-2024	2052.05	2065.40	2096.80	2020.00	2049.00	2049.35	2062.42	75254	1552.05	7880	43090	57.26
JETAIRWAYS	BZ	16-Jul-2024	42.53	43.09	43.09	42.00	42.65	42.65	42.55	43250	18.40	404	-	-
JETFREIGHT	EQ	16-Jul-2024	13.55	13.65	13.70	13.25	13.25	13.42	13.61	130093	17.70	507	87145	66.99
JFLLIFE	ST	16-Jul-2024	53.50	52.15	55.95	52.15	55.95	55.95	54.93	32000	17.58	16	32000	100.00
JGCHEM	EQ	16-Jul-2024	247.19	248.20	254.00	248.20	250.99	251.30	251.26	121568	305.45	5691	59473	48.92
JHS	BE	16-Jul-2024	20.34	19.70	20.39	19.70	19.86	20.09	20.10	100637	20.22	287	-	-
JINDALPHOT	EQ	16-Jul-2024	842.60	848.00	874.95	844.05	869.90	864.15	861.37	15997	137.79	2352	6133	38.34
JINDALPOLY	EQ	16-Jul-2024	779.00	775.10	782.20	759.95	772.95	768.80	774.34	29269	226.64	1219	16818	57.46
JINDALSAW	EQ	16-Jul-2024	556.70	554.95	573.85	553.60	565.00	564.20	566.19	779872	4415.54	34685	364951	46.80
JINDALSTEL	EQ	16-Jul-2024	1008.50	1014.00	1028.00	1008.40	1008.90	1010.05	1017.56	1706821	17367.92	47293	827507	48.48
JINDRILL	EQ	16-Jul-2024	643.50	643.45	652.80	635.15	637.00	638.65	645.37	37016	238.89	2610	18782	50.74
JINDWORLD	EQ	16-Jul-2024	344.00	345.00	375.00	345.00	349.80	351.40	361.73	1463457	5293.74	56470	283820	19.39
JIOFIN	EQ	16-Jul-2024	355.40	350.00	350.35	343.10	344.80	344.25	346.52	25005251	86648.50	298259	15877135	63.50
JISLDVREQS	EQ	16-Jul-2024	42.59	42.95	42.95	41.30	41.99	41.68	42.13	114812	48.37	849	80577	70.18
JISLJALEQS	EQ	16-Jul-2024	72.46	72.90	73.45	70.80	71.10	71.10	72.01	5311398	3824.52	17035	3007966	56.63
JITFINFRA	EQ	16-Jul-2024	805.80	805.80	807.45	795.00	798.00	796.20	800.52	12266	98.19	614	8792	71.68
JIWANRAM	SM	16-Jul-2024	14.75	14.40	14.70	14.10	14.70	14.25	14.27	54000	7.71	9	42000	77.78
JKCEMENT	EQ	16-Jul-2024	4342.15	4347.50	4438.00	4324.80	4426.00	4414.65	4410.99	119215	5258.56	20528	34273	28.75
JKIL	EQ	16-Jul-2024	863.35	864.00	873.95	858.05	866.00	864.80	865.24	136733	1183.07	10733	68735	50.27
JKLAKSHMI	EQ	16-Jul-2024	888.55	889.45	906.00	867.00	869.80	871.05	890.96	392493	3496.95	18817	90231	22.99
JKPAPER	EQ	16-Jul-2024	562.30	564.00	587.50	562.00	580.25	580.55	577.72	1219695	7046.38	19422	543810	44.59
JKTYRE	EQ	16-Jul-2024	479.55	483.45	486.80	469.55	474.50	473.05	478.22	1958519	9366.00	45797	629608	32.15
JLHL	EQ	16-Jul-2024	1308.45	1304.30	1345.00	1296.50	1320.00	1314.20	1310.23	47027	616.16	7217	24826	52.79
JMA	EQ	16-Jul-2024	103.56	105.35	106.79	102.01	103.50	103.21	103.73	23603	24.48	660	14903	63.14
JMFINANCIL	EQ	16-Jul-2024	95.05	96.00	101.73	96.00	99.69	99.33	99.96	15580780	15573.89	71726	5136835	32.97
JNKINDIA	BE	16-Jul-2024	780.05	801.00	810.00	794.00	798.00	796.45	801.07	30680	245.77	1637	-	-
JOCIL	EQ	16-Jul-2024	193.08	196.90	196.90	190.70	192.94	193.08	194.20	10589	20.56	327	7287	68.82
JPASSOCIAT	BE	16-Jul-2024	6.91	7.23	7.25	7.08	7.25	7.25	7.22	25618029	1850.39	11866	-	-
JPOLYINVST	EQ	16-Jul-2024	841.40	854.00	872.00	846.20	862.10	864.25	859.03	11090	95.27	2172	4253	38.35
JPPOWER	EQ	16-Jul-2024	18.49	18.70	18.91	18.51	18.65	18.64	18.72	17233208	3225.36	36999	10145262	58.87
JSFB	EQ	16-Jul-2024	692.20	694.95	699.00	685.15	690.00	693.55	694.05	206089	1430.36	9772	120223	58.34
JSL	EQ	16-Jul-2024	789.45	795.90	801.10	787.85	797.00	798.05	795.69	487116	3875.93	30190	291741	59.89
JSLL	SM	16-Jul-2024	1100.65	1144.00	1144.00	1100.00	1100.00	1100.00	1115.59	15480	172.69	52	13680	88.37
JSWENERGY	EQ	16-Jul-2024	720.45	718.95	723.40	705.00	711.45	708.35	713.16	2140798	15267.39	59180	1387359	64.81
JSWHL	EQ	16-Jul-2024	7013.10	7013.10	7060.00	7000.00	7022.00	7024.10	7022.44	1278	89.75	653	577	45.15
JSWINFRA	EQ	16-Jul-2024	342.15	342.95	344.60	339.25	341.00	340.60	341.70	1256973	4295.04	20180	556215	44.25
JSWSTEEL	EQ	16-Jul-2024	931.70	932.15	939.35	928.15	932.55	934.35	935.37	1442573	13493.43	47415	631623	43.78
JTEKTINDIA	EQ	16-Jul-2024	210.74	211.45	213.13	206.39	211.00	210.16	209.53	212153	444.53	9839	99502	46.90
JTLIND	EQ	16-Jul-2024	221.24	221.25	233.63	221.25	226.99	226.86	227.55	3235485	7362.19	28747	1782240	55.08
JUBLFOOD	EQ	16-Jul-2024	578.85	579.00	594.00	574.65	586.00	585.85	585.06	2903173	16985.38	61476	1275231	43.93
JUBLINDS	EQ	16-Jul-2024	1511.20	1522.70	1530.00	1485.00	1530.00	1516.15	1509.03	4940	74.55	1161	2501	50.63
JUBLINGREA	EQ	16-Jul-2024	584.00	589.00	595.00	575.40	586.00	586.95	586.25	674314	3953.19	23964	227914	33.80
JUBLPHARMA	EQ	16-Jul-2024	725.85	725.85	748.00	725.85	739.90	738.75	740.63	130016	962.93	10539	57290	44.06
JUNIORBEES	EQ	16-Jul-2024	792.29	795.50	795.50	786.71	791.86	788.24	790.70	227503	1798.86	9786	187166	82.27
JUNIPER	EQ	16-Jul-2024	441.20	442.25	446.60	430.05	432.75	434.60	434.73	88745	385.80	8529	56800	64.00
JUSTDIAL	EQ	16-Jul-2024	1051.20	1060.00	1068.95	1028.40	1030.00	1035.10	1053.42	606604	6390.08	32112	288974	47.64
JWL	EQ	16-Jul-2024	702.20	665.00	671.15	657.10	663.40	662.05	663.11	4933287	32713.29	131789	2948176	59.76
JYOTHYLAB	EQ	16-Jul-2024	502.35	505.50	507.65	489.00	493.65	491.95	495.67	487537	2416.56	24060	208644	42.80
JYOTICNC	EQ	16-Jul-2024	1280.80	1311.00	1312.00	1203.05	1220.00	1226.70	1220.96	1001394	12226.62	28266	561752	56.10
JYOTISTRUC	BE	16-Jul-2024	25.78	25.89	27.06	25.32	27.06	27.06	26.65	4257878	1134.88	2722	-	-
K2INFRA	ST	16-Jul-2024	283.80	274.10	287.70	269.65	269.65	269.75	272.57	58800	160.27	47	56400	95.92
KABRAEXTRU	EQ	16-Jul-2024	430.40	431.00	464.50	431.00	445.95	443.70	453.83	965548	4381.93	43898	297213	30.78
KAJARIACER	EQ	16-Jul-2024	1369.70	1373.55	1390.00	1369.25	1384.95	1379.80	1380.44	155823	2151.04	7698	112397	72.13
KAKATCEM	EQ	16-Jul-2024	241.64	238.25	247.90	238.00	241.95	242.72	244.19	33056	80.72	1542	11062	33.46
KALAMANDIR	EQ	16-Jul-2024	173.86	174.90	175.50	171.80	171.84	172.25	173.06	218829	378.70	5664	153029	69.93
KALYANIFRG	BE	16-Jul-2024	602.15	602.15	611.00	591.85	602.00	602.05	604.18	851	5.14	58	-	-
KALYANKJIL	EQ	16-Jul-2024	513.35	517.40	533.00	515.10	524.00	527.55	524.34	2814459	14757.44	66647	1703100	60.51
KAMATHOTEL	EQ	16-Jul-2024	203.49	203.15	212.95	203.15	210.47	209.41	209.46	67081	140.51	1711	45373	67.64
KAMDHENU	EQ	16-Jul-2024	541.95	541.95	548.10	535.00	535.55	538.50	542.34	56923	308.71	2915	30723	53.97
KAMOPAINTS	EQ	16-Jul-2024	39.99	40.17	40.49	38.82	38.82	39.07	39.76	13242703	5264.69	15250	3169087	23.93
KANANIIND	EQ	16-Jul-2024	3.01	3.01	3.05	3.01	3.05	3.03	3.04	1206218	36.62	1623	911863	75.60
KANDARP	SM	16-Jul-2024	36.75	35.75	38.25	35.30	38.25	36.60	36.12	40000	14.45	10	32000	80.00
KANORICHEM	EQ	16-Jul-2024	128.28	128.00	130.25	127.89	128.25	128.18	129.05	28696	37.03	1068	18572	64.72
KANPRPLA	EQ	16-Jul-2024	108.89	109.95	109.99	108.50	108.60	108.79	109.01	3499	3.81	232	1606	45.90
KANSAINER	EQ	16-Jul-2024	279.95	280.00	281.70	278.50	280.00	279.90	279.89	713378	1996.68	18549	407923	57.18
KAPSTON	BE	16-Jul-2024	380.10	378.00	386.00	378.00	378.00	378.10	380.72	494	1.88	25	-	-
KARMAENG	EQ	16-Jul-2024	87.72	92.00	92.10	91.71	92.10	92.10	92.05	27701	25.50	246	18314	66.11
KARNIKA	SM	16-Jul-2024	330.00	314.00	318.00	314.00	314.00	315.25	315.66	4000	12.63	10	3600	90.00
KARURVYSYA	EQ	16-Jul-2024	199.93	201.80	202.75	198.54	202.01	202.05	201.36	786264	1583.21	18620	446439	56.78
KAUSHALYA	EQ	16-Jul-2024	1053.95	1056.45	1078.00	1001.25	1001.25	1001.40	1022.49	3931	40.19	372	1916	48.74
KAVVERITEL	BE	16-Jul-2024	26.74	27.27	27.27	27.27	27.27	27.27	27.27	6030	1.64	26	-	-
KAYA	BE	16-Jul-2024	630.60	599.10	624.00	599.10	599.10	599.10	604.67	80789	488.51	1700	-	-
KAYNES	EQ	16-Jul-2024	4047.50	4069.00	4297.90	4068.95	4155.00	4157.10	4203.73	350212	14721.95	52798	90446	25.83
KBCGLOBAL	BE	16-Jul-2024	1.97	1.93	2.01	1.87	1.93	1.90	1.92	7512344	143.89	4179	-	-
KCEIL	ST	16-Jul-2024	378.95	376.00	376.00	360.00	360.00	360.00	362.36	41500	150.38	78	39500	95.18
KCK	SM	16-Jul-2024	201.75	204.00	204.00	191.70	203.00	196.20	195.57	18000	35.20	9	14000	77.78
KCP	EQ	16-Jul-2024	250.29	249.16	264.80	246.01	257.60	258.14	258.40	1652221	4269.27	17063	650016	39.34
KCPSUGIND	EQ	16-Jul-2024	51.14	50.30	53.00	50.30	52.13	51.89	51.99	1445204	751.35	10835	606942	42.00
KDDL	EQ	16-Jul-2024	3317.95	3310.00	3380.00	3310.00	3360.00	3354.25	3357.25	13051	438.15	3952	5804	44.47
KDL	ST	16-Jul-2024	1525.00	1452.00	1601.25	1452.00	1541.00	1548.55	1545.99	10800	166.97	103	10200	94.44
KEC	EQ	16-Jul-2024	886.15	887.00	899.70	882.00	884.10	887.55	890.99	269460	2400.86	19990	130798	48.54
KECL	EQ	16-Jul-2024	218.72	218.72	232.90	215.00	224.80	224.76	226.16	1421027	3213.77	21595	578904	40.74
KEEPLEARN	BE	16-Jul-2024	3.37	3.53	3.53	3.53	3.53	3.53	3.53	30281	1.07	26	-	-
KEI	EQ	16-Jul-2024	4622.85	4669.00	4669.00	4466.00	4494.00	4479.90	4530.46	138365	6268.57	25760	82610	59.70
KEL	SM	16-Jul-2024	150.70	148.10	153.00	148.05	153.00	153.00	150.00	15600	23.40	11	10800	69.23
KELLTONTEC	EQ	16-Jul-2024	182.11	180.00	180.00	163.89	163.89	163.89	169.45	7275040	12327.76	51717	3023564	41.56
KERNEX	EQ	16-Jul-2024	487.10	499.40	511.45	496.75	511.45	511.45	509.94	219187	1117.71	1431	148602	67.80
KESORAMIND	EQ	16-Jul-2024	214.79	215.00	216.04	211.86	212.50	212.66	213.45	259925	554.81	8762	105604	40.63
KEYFINSERV	EQ	16-Jul-2024	256.92	288.99	308.30	283.00	308.30	308.30	301.70	202710	611.58	1936	59336	29.27
KFINTECH	EQ	16-Jul-2024	756.95	760.50	762.85	749.75	755.20	753.10	755.30	252175	1904.68	17051	90251	35.79
KHADIM	EQ	16-Jul-2024	361.75	369.05	374.30	364.60	368.55	368.90	369.45	66035	243.97	3980	38958	59.00
KHAICHEM	EQ	16-Jul-2024	78.17	78.17	79.98	78.05	78.33	78.14	78.64	240998	189.53	4670	98571	40.90
KHAITANLTD	EQ	16-Jul-2024	78.83	79.51	81.99	75.55	76.70	76.53	78.66	11302	8.89	294	5965	52.78
KHANDSE	EQ	16-Jul-2024	27.99	28.49	28.50	27.55	28.50	28.07	28.10	13616	3.83	470	6347	46.61
KHFM	SM	16-Jul-2024	75.10	73.50	76.65	73.50	76.60	76.60	76.28	27900	21.28	9	3100	11.11
KICL	BE	16-Jul-2024	6447.90	6498.00	6523.00	6301.00	6440.00	6416.30	6426.44	1368	87.91	288	-	-
KILITCH	EQ	16-Jul-2024	334.40	342.00	352.00	330.40	332.10	333.65	339.08	8043	27.27	686	2737	34.03
KIMS	EQ	16-Jul-2024	2134.85	2143.80	2146.10	2116.05	2123.05	2122.15	2122.77	222548	4724.19	4455	213545	95.95
KINGFA	EQ	16-Jul-2024	2366.45	2390.10	2460.85	2383.55	2410.50	2414.50	2417.78	12192	294.78	2490	5680	46.59
KIOCL	EQ	16-Jul-2024	464.35	465.90	485.10	463.50	464.55	465.30	474.28	385846	1829.99	17955	102046	26.45
KIRIINDUS	EQ	16-Jul-2024	343.80	344.70	346.55	338.10	341.80	340.00	341.64	139765	477.49	6231	61922	44.30
KIRLOSBROS	EQ	16-Jul-2024	2189.45	2205.00	2239.00	2164.50	2188.85	2174.20	2203.62	93337	2056.80	11735	57799	61.93
KIRLOSENG	EQ	16-Jul-2024	1329.00	1332.00	1338.15	1313.05	1319.00	1317.90	1326.80	65611	870.53	14317	45577	69.47
KIRLOSIND	EQ	16-Jul-2024	6035.55	6066.65	6130.00	5890.00	5920.00	5970.20	5971.94	6067	362.32	1665	3923	64.66
KIRLPNU	EQ	16-Jul-2024	1363.90	1377.00	1377.00	1331.45	1343.00	1335.00	1342.08	93337	1252.66	12250	63415	67.94
KITEX	EQ	16-Jul-2024	219.80	220.80	239.25	219.82	234.20	233.70	232.42	1902639	4422.21	36862	654815	34.42
KKCL	EQ	16-Jul-2024	698.55	701.70	705.50	680.40	686.00	684.70	690.24	36268	250.34	3585	20803	57.36
KKVAPOW	SM	16-Jul-2024	959.60	959.60	959.60	959.60	959.60	959.60	959.60	156	1.50	1	156	100.00
KLL	SM	16-Jul-2024	106.00	106.00	106.65	102.00	103.00	103.75	104.51	72000	75.25	43	48000	66.67
KMSUGAR	BE	16-Jul-2024	43.18	43.18	43.97	42.56	43.20	43.06	43.25	134776	58.29	711	-	-
KNAGRI	ST	16-Jul-2024	262.20	265.05	270.00	253.50	255.00	257.55	261.51	30400	79.50	34	29600	97.37
KNRCON	EQ	16-Jul-2024	360.80	360.90	366.00	357.70	360.00	358.65	361.87	630352	2281.06	21704	281757	44.70
KODYTECH	SM	16-Jul-2024	3630.40	3630.30	3700.00	3600.00	3675.00	3640.25	3654.20	1600	58.47	16	1000	62.50
KOHINOOR	EQ	16-Jul-2024	43.96	44.39	44.63	43.65	43.79	43.79	44.05	173475	76.42	2612	95807	55.23
KOKUYOCMLN	EQ	16-Jul-2024	155.18	155.99	156.89	154.33	155.06	155.15	155.25	113090	175.58	4446	72926	64.48
KOLTEPATIL	EQ	16-Jul-2024	404.80	405.70	432.15	405.00	429.10	429.60	416.79	783225	3264.39	17721	515860	65.86
KONSTELEC	SM	16-Jul-2024	186.60	185.10	188.45	182.20	184.00	183.80	185.48	33000	61.21	33	24000	72.73
KONTOR	SM	16-Jul-2024	122.95	129.05	129.05	124.55	127.00	127.50	128.38	43200	55.46	36	32400	75.00
KOPRAN	EQ	16-Jul-2024	253.90	254.80	258.30	252.65	253.65	253.70	255.30	200660	512.28	6596	87413	43.56
KORE	ST	16-Jul-2024	782.50	743.40	775.00	743.40	775.00	775.00	750.46	7000	52.53	14	7000	100.00
KOTAKBANK	EQ	16-Jul-2024	1843.55	1842.10	1849.10	1800.90	1806.90	1805.30	1815.63	6542702	118791.57	132538	4690723	71.69
KOTARISUG	EQ	16-Jul-2024	60.11	60.54	63.15	60.30	61.40	61.34	61.98	764840	474.02	8137	313886	41.04
KOTHARIPET	EQ	16-Jul-2024	161.00	163.99	167.31	154.30	156.49	155.64	160.74	351059	564.30	9136	175370	49.95
KOTHARIPRO	EQ	16-Jul-2024	165.93	169.50	174.39	166.00	169.05	168.85	170.67	33853	57.78	1160	16639	49.15
KOTYARK	SM	16-Jul-2024	911.75	910.10	921.50	900.00	903.00	906.10	906.48	14700	133.25	129	10700	72.79
KPIGREEN	EQ	16-Jul-2024	1943.80	2040.95	2040.95	1981.20	2040.95	2038.65	2031.45	1041727	21162.15	42074	477273	45.82
KPIL	EQ	16-Jul-2024	1330.65	1326.00	1341.25	1294.90	1317.00	1327.20	1319.15	443439	5849.61	20472	221885	50.04
KPITTECH	EQ	16-Jul-2024	1840.50	1848.00	1885.85	1817.25	1880.00	1868.70	1858.84	1784986	33179.97	110781	596668	33.43
KPRMILL	EQ	16-Jul-2024	834.05	837.90	895.00	837.85	875.50	871.05	874.16	778493	6805.24	45024	186797	23.99
KRBL	EQ	16-Jul-2024	318.35	319.50	324.00	317.35	318.60	319.20	320.65	845087	2709.76	14827	388361	45.96
KREBSBIO	EQ	16-Jul-2024	83.61	82.75	89.15	81.00	85.05	85.07	86.29	74893	64.62	1500	29446	39.32
KRIDHANINF	BE	16-Jul-2024	4.12	4.15	4.19	4.10	4.10	4.10	4.14	21427	0.89	89	-	-
KRISHANA	EQ	16-Jul-2024	274.55	278.00	278.50	270.20	270.30	270.50	273.46	29844	81.61	1858	19046	63.82
KRISHCA	ST	16-Jul-2024	343.75	354.45	355.80	348.00	354.70	354.70	352.41	31500	111.01	51	29500	93.65
KRISHNADEF	ST	16-Jul-2024	800.70	825.00	832.90	786.10	800.00	800.00	808.27	34000	274.81	67	33500	98.53
KRITI	EQ	16-Jul-2024	199.73	202.00	208.20	197.50	198.16	198.76	203.22	109052	221.61	2857	61173	56.10
KRITIKA	EQ	16-Jul-2024	20.43	20.51	20.70	20.10	20.23	20.19	20.33	344135	69.97	2131	239877	69.70
KRITINUT	EQ	16-Jul-2024	118.98	119.05	121.00	116.15	117.80	119.04	119.29	145747	173.86	5381	79908	54.83
KRONOX	EQ	16-Jul-2024	152.13	152.00	153.70	150.00	150.85	150.22	151.26	298164	451.02	7748	192799	64.66
KRSNAA	EQ	16-Jul-2024	663.40	667.80	675.05	661.50	671.00	670.75	668.71	95004	635.30	4266	54255	57.11
KRYSTAL	EQ	16-Jul-2024	753.60	750.05	758.65	738.00	738.90	740.95	745.62	56222	419.20	3664	35500	63.14
KSB	EQ	16-Jul-2024	5036.70	5048.00	5075.55	4932.00	4970.00	4952.65	4991.62	46057	2298.99	9868	16278	35.34
KSCL	EQ	16-Jul-2024	969.40	969.40	980.50	963.95	970.00	968.40	973.36	99202	965.59	3836	76855	77.47
KSHITIJPOL	BE	16-Jul-2024	7.73	7.98	7.98	7.45	7.60	7.65	7.64	456175	34.87	773	-	-
KSL	EQ	16-Jul-2024	1009.15	1010.00	1026.00	990.10	990.10	996.70	1009.41	90265	911.15	7785	53699	59.49
KSOLVES	EQ	16-Jul-2024	1221.60	1221.60	1228.45	1185.00	1192.00	1191.20	1198.28	71721	859.42	11744	23845	33.25
KTKBANK	EQ	16-Jul-2024	225.44	225.44	229.85	224.10	226.55	226.56	227.10	2292317	5205.85	38091	1280627	55.87
KTL	SM	16-Jul-2024	46.45	47.90	47.90	47.90	47.90	47.90	47.90	3000	1.44	1	3000	100.00
KUANTUM	EQ	16-Jul-2024	168.22	169.25	174.00	168.00	168.55	169.30	171.12	142581	243.98	5435	70943	49.76
LAGNAM	BE	16-Jul-2024	148.57	146.50	153.00	146.00	150.01	152.49	149.57	24366	36.44	140	-	-
LAL	EQ	16-Jul-2024	26.85	26.89	27.80	25.80	26.39	26.66	27.14	306283	83.12	1663	168856	55.13
LALPATHLAB	EQ	16-Jul-2024	2996.85	3005.00	3020.50	2955.35	2986.00	2998.00	2996.35	308256	9236.41	36538	191282	62.05
LAMBODHARA	EQ	16-Jul-2024	157.28	158.46	162.50	157.28	160.88	160.58	160.15	29835	47.78	610	19631	65.80
LANCORHOL	EQ	16-Jul-2024	45.60	45.60	46.01	44.62	45.19	44.98	45.23	73022	33.03	702	48611	66.57
LANDMARK	EQ	16-Jul-2024	631.95	629.00	660.00	626.20	656.20	654.40	643.46	690475	4442.95	27713	273440	39.60
LAOPALA	EQ	16-Jul-2024	328.00	327.60	333.95	327.60	333.00	332.35	330.83	81328	269.06	5060	39594	48.68
LASA	EQ	16-Jul-2024	24.20	24.20	24.84	23.81	23.90	23.85	24.05	69198	16.64	402	47109	68.08
LATENTVIEW	EQ	16-Jul-2024	559.70	558.95	575.00	550.10	553.25	557.50	564.87	1553185	8773.42	29853	1007173	64.85
LATTEYS	BE	16-Jul-2024	17.19	18.04	18.04	18.04	18.04	18.04	18.04	505421	91.18	237	-	-
LAURUSLABS	EQ	16-Jul-2024	466.20	467.60	470.00	463.00	465.20	465.05	466.49	966959	4510.81	19966	453204	46.87
LAWSIKHO	SM	16-Jul-2024	300.20	302.00	307.50	294.00	301.35	298.10	299.08	28500	85.24	54	18000	63.16
LAXMICOT	EQ	16-Jul-2024	30.47	30.98	30.98	30.15	30.30	30.37	30.54	18394	5.62	182	12873	69.98
LAXMIMACH	EQ	16-Jul-2024	15830.20	15973.70	16067.65	15697.35	15915.15	15922.30	15890.47	2086	331.48	945	1060	50.81
LCCINFOTEC	BE	16-Jul-2024	4.78	4.87	4.87	4.87	4.87	4.87	4.87	24678	1.20	44	-	-
LEMERITE	SM	16-Jul-2024	153.20	153.00	154.40	151.00	151.00	152.70	153.42	52800	81.01	31	35200	66.67
LEMONTREE	EQ	16-Jul-2024	146.77	147.99	148.50	143.95	146.60	145.63	145.72	2444069	3561.52	25170	1212549	49.61
LEXUS	EQ	16-Jul-2024	43.88	44.00	45.99	44.00	44.50	44.68	45.13	37095	16.74	533	18436	49.70
LFIC	EQ	16-Jul-2024	214.56	217.00	217.00	210.33	211.60	211.82	212.85	8530	18.16	1143	2184	25.60
LGBBROSLTD	EQ	16-Jul-2024	1452.40	1454.00	1485.05	1452.40	1480.00	1473.55	1471.53	43005	632.83	4314	31246	72.66
LGBFORGE	BE	16-Jul-2024	12.27	12.50	12.50	11.90	11.90	12.03	12.05	114050	13.74	406	-	-
LGHL	EQ	16-Jul-2024	325.05	325.10	333.80	318.00	324.00	324.00	326.82	667	2.18	57	525	78.71
LIBAS	EQ	16-Jul-2024	17.35	17.25	17.69	16.95	17.10	17.02	17.21	80705	13.89	489	55688	69.00
LIBERTSHOE	EQ	16-Jul-2024	423.15	429.00	429.00	413.10	417.90	416.30	421.36	54775	230.80	1682	32871	60.01
LICHSGFIN	EQ	16-Jul-2024	803.30	804.70	826.75	801.60	806.15	807.00	813.87	4814069	39180.46	103755	2203193	45.77
LICI	EQ	16-Jul-2024	1060.30	1065.00	1117.80	1058.20	1105.95	1108.45	1099.51	14185936	155976.29	248342	5951125	41.95
LICMFGOLD	EQ	16-Jul-2024	6730.00	6749.95	6765.00	6737.00	6750.00	6755.00	6760.63	172	11.63	36	163	94.77
LICNETFGSC	EQ	16-Jul-2024	25.69	25.56	25.93	25.56	25.75	25.90	25.75	52149	13.43	168	43373	83.17
LICNETFN50	EQ	16-Jul-2024	268.99	274.37	274.37	269.18	269.50	269.75	269.48	1315	3.54	58	625	47.53
LICNETFSEN	EQ	16-Jul-2024	890.40	892.94	894.75	890.00	890.10	890.02	892.61	27	0.24	13	21	77.78
LICNFNHGP	EQ	16-Jul-2024	275.79	277.00	277.00	274.35	275.00	275.00	275.43	425	1.17	44	201	47.29
LICNMID100	EQ	16-Jul-2024	58.40	58.47	58.48	57.80	58.31	57.94	57.94	7169478	4153.89	952	7163779	99.92
LIKHITHA	EQ	16-Jul-2024	459.00	461.00	462.65	451.00	454.15	452.55	455.76	153781	700.86	8847	68344	44.44
LINC	EQ	16-Jul-2024	591.30	596.20	625.00	592.15	625.00	620.25	609.30	45759	278.81	4482	24051	52.56
LINCOLN	EQ	16-Jul-2024	656.00	661.55	661.60	638.00	642.00	640.65	646.75	33688	217.88	3756	21776	64.64
LINDEINDIA	EQ	16-Jul-2024	8705.85	8740.00	8781.35	8535.00	8605.00	8617.50	8655.12	83964	7267.18	18517	29286	34.88
LIQUID	EQ	16-Jul-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	999.99	172474	1724.73	165	114512	66.39
LIQUID1	EQ	16-Jul-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	6604	66.04	12	6452	97.70
LIQUIDADD	EQ	16-Jul-2024	1020.06	1020.39	1020.41	1020.39	1020.41	1020.40	1020.41	287171	2930.32	345	270878	94.33
LIQUIDBEES	EQ	16-Jul-2024	999.99	1000.00	1000.01	998.50	1000.00	1000.00	1000.00	2800804	28008.07	7183	2121084	75.73
LIQUIDBETF	EQ	16-Jul-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	5226	52.26	10	2603	49.81
LIQUIDCASE	EQ	16-Jul-2024	103.24	103.29	103.29	103.27	103.29	103.28	103.29	3286891	3394.90	4882	2987548	90.89
LIQUIDETF	EQ	16-Jul-2024	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	217268	2172.68	282	191764	88.26
LIQUIDIETF	EQ	16-Jul-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1054196	10541.96	362	633184	60.06
LIQUIDSBI	EQ	16-Jul-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.01	5988	59.88	24	4558	76.12
LIQUIDSHRI	EQ	16-Jul-2024	1002.17	1002.36	1002.38	1002.36	1002.36	1002.36	1002.37	4964	49.76	30	3262	65.71
LLOYDS	SM	16-Jul-2024	112.00	112.00	112.00	112.00	112.00	112.00	112.00	2000	2.24	2	2000	100.00
LLOYDSENGG	EQ	16-Jul-2024	81.40	81.45	83.24	79.80	81.74	81.89	81.39	5846591	4758.29	35399	2248229	38.45
LLOYDSME	EQ	16-Jul-2024	739.75	744.00	746.00	730.20	732.00	733.95	738.14	383488	2830.66	15502	256528	66.89
LODHA	EQ	16-Jul-2024	1463.70	1463.70	1482.00	1445.00	1460.10	1459.95	1463.54	614567	8994.45	50765	311382	50.67
LOKESHMACH	EQ	16-Jul-2024	429.05	434.95	438.85	424.00	426.20	426.50	429.52	28512	122.46	611	20199	70.84
LORDSCHLO	BE	16-Jul-2024	124.00	121.55	124.00	121.55	123.15	123.15	123.38	3183	3.93	23	-	-
LOTUSEYE	EQ	16-Jul-2024	70.43	70.42	72.90	68.05	70.50	70.76	70.29	241683	169.87	3067	89287	36.94
LOVABLE	EQ	16-Jul-2024	143.38	142.01	150.75	142.01	145.43	145.69	146.38	234670	343.50	3886	96275	41.03
LOWVOL	EQ	16-Jul-2024	199.68	199.59	200.24	199.00	200.24	199.85	199.76	1125	2.25	35	820	72.89
LOWVOL1	EQ	16-Jul-2024	20.37	20.36	20.45	19.94	20.43	20.26	20.38	71832	14.64	271	54437	75.78
LOWVOLIETF	EQ	16-Jul-2024	21.48	21.70	21.70	21.45	21.51	21.50	21.52	447297	96.27	1215	330712	73.94
LOYALTEX	EQ	16-Jul-2024	582.20	573.10	581.95	561.05	568.80	572.20	571.62	806	4.61	75	470	58.31
LPDC	BE	16-Jul-2024	13.64	12.95	12.95	12.95	12.95	12.95	12.95	61067	7.91	282	-	-
LRRPL	SM	16-Jul-2024	36.45	36.50	36.50	35.55	36.00	36.00	36.11	15000	5.42	5	12000	80.00
LT	EQ	16-Jul-2024	3651.60	3646.10	3651.60	3621.00	3640.00	3636.55	3635.15	2220953	80734.91	94436	1548716	69.73
LTF	EQ	16-Jul-2024	185.85	186.45	186.45	182.25	184.30	184.35	183.88	12008676	22081.95	75565	5395048	44.93
LTFOODS	EQ	16-Jul-2024	292.50	293.05	295.25	288.60	292.45	292.35	292.12	884259	2583.11	20931	398975	45.12
LTGILTBEES	EQ	16-Jul-2024	26.06	26.09	26.13	26.05	26.12	26.11	26.10	1192699	311.35	821	1053285	88.31
LTIM	EQ	16-Jul-2024	5478.15	5490.10	5577.80	5438.30	5574.00	5562.35	5507.36	339480	18696.40	36593	103852	30.59
LTTS	EQ	16-Jul-2024	4990.50	5020.00	5020.40	4827.70	4867.00	4867.40	4898.49	226101	11075.53	31000	78272	34.62
LUMAXIND	EQ	16-Jul-2024	2878.95	2881.00	2900.00	2793.30	2796.30	2802.40	2834.77	10037	284.53	3043	6395	63.71
LUMAXTECH	EQ	16-Jul-2024	573.15	573.00	573.00	558.30	562.20	561.70	563.03	106016	596.91	5543	65812	62.08
LUPIN	EQ	16-Jul-2024	1832.75	1836.50	1848.00	1820.25	1838.00	1845.05	1837.34	868365	15954.78	43765	442347	50.94
LUXIND	EQ	16-Jul-2024	1952.05	1995.00	2024.80	1950.00	1966.00	1973.65	1992.32	463558	9235.56	32971	178666	38.54
LXCHEM	EQ	16-Jul-2024	264.85	264.95	270.70	264.95	266.50	265.95	267.57	803748	2150.62	19260	339452	42.23
LYKALABS	EQ	16-Jul-2024	112.77	112.10	114.00	111.00	111.10	111.78	112.66	43072	48.53	1018	31172	72.37
LYPSAGEMS	EQ	16-Jul-2024	5.94	5.94	6.14	5.82	6.03	5.99	6.02	28889	1.74	202	21042	72.84
M&M	EQ	16-Jul-2024	2731.05	2754.95	2766.85	2740.00	2752.20	2756.75	2752.88	1925983	53019.99	89569	1126043	58.47
M&MFIN	EQ	16-Jul-2024	303.05	296.60	301.55	295.00	297.05	297.30	298.68	4632866	13837.41	73720	3097718	66.86
MAANALU	EQ	16-Jul-2024	139.39	140.69	140.79	138.41	139.92	139.42	139.70	65143	91.00	2044	37702	57.88
MACPOWER	BE	16-Jul-2024	1500.50	1495.00	1575.50	1430.10	1575.50	1575.50	1557.02	51396	800.24	1199	-	-
MADHAV	EQ	16-Jul-2024	49.65	51.49	51.49	49.00	49.50	49.37	49.63	7091	3.52	282	4335	61.13
MADHAVBAUG	SM	16-Jul-2024	155.00	156.00	157.85	156.00	157.85	157.85	156.93	800	1.26	2	800	100.00
MADHUCON	BE	16-Jul-2024	18.72	19.65	19.65	19.65	19.65	19.65	19.65	94283	18.53	188	-	-
MADHUSUDAN	SM	16-Jul-2024	154.95	146.05	171.90	146.05	170.50	169.05	164.52	186000	306.01	161	129000	69.35
MADRASFERT	EQ	16-Jul-2024	125.24	126.24	130.80	122.21	122.60	123.29	126.42	2222363	2809.56	22649	400552	18.02
MAFANG	EQ	16-Jul-2024	101.10	102.25	102.25	100.28	100.53	100.59	100.90	516762	521.41	7318	379601	73.46
MAGADSUGAR	EQ	16-Jul-2024	797.95	805.00	834.95	795.00	803.40	799.20	816.77	63097	515.36	7505	13237	20.98
MAGNUM	EQ	16-Jul-2024	50.88	51.98	52.44	51.00	51.06	51.24	51.65	59725	30.85	875	32980	55.22
MAGSON	SM	16-Jul-2024	96.95	97.50	98.00	97.50	97.50	97.50	97.67	6000	5.86	3	6000	100.00
MAHABANK	EQ	16-Jul-2024	68.75	69.30	70.80	67.41	67.80	67.69	68.90	49596296	34172.61	118163	16904884	34.08
MAHAPEXLTD	EQ	16-Jul-2024	168.18	171.90	171.90	166.02	168.75	167.33	168.54	28578	48.17	1168	16384	57.33
MAHASTEEL	EQ	16-Jul-2024	102.19	104.00	104.00	100.70	101.10	101.57	102.46	27264	27.93	686	14825	54.38
MAHEPC	BE	16-Jul-2024	152.73	154.50	156.10	150.55	150.55	151.48	153.35	38959	59.74	416	-	-
MAHESHWARI	EQ	16-Jul-2024	67.82	67.79	68.69	66.00	66.35	66.36	67.38	40883	27.55	661	28749	70.32
MAHICKRA	SM	16-Jul-2024	109.85	113.00	117.75	108.10	108.10	108.10	109.51	12750	13.96	5	12750	100.00
MAHKTECH	EQ	16-Jul-2024	13.88	13.88	13.90	13.78	13.87	13.87	13.84	538529	74.54	2211	367842	68.30
MAHLIFE	EQ	16-Jul-2024	606.85	606.85	615.65	603.35	606.60	605.30	608.18	211801	1288.14	12050	135919	64.17
MAHLOG	EQ	16-Jul-2024	524.75	525.00	543.70	525.00	534.60	534.50	536.61	287748	1544.09	11274	108108	37.57
MAHSCOOTER	EQ	16-Jul-2024	9381.00	9425.00	9487.60	9340.00	9400.50	9369.70	9400.07	3386	318.29	1267	1644	48.55
MAHSEAMLES	EQ	16-Jul-2024	636.95	637.00	667.15	636.05	661.00	656.60	655.89	619256	4061.63	24312	304929	49.24
MAITHANALL	EQ	16-Jul-2024	1192.85	1203.00	1215.00	1187.00	1210.70	1209.60	1204.69	32016	385.69	3978	18438	57.59
MAITREYA	SM	16-Jul-2024	121.90	121.00	126.40	120.00	120.00	120.50	122.78	53600	65.81	38	47200	88.06
MAKEINDIA	EQ	16-Jul-2024	150.99	154.00	154.00	150.18	150.60	150.48	150.84	78576	118.52	896	63467	80.77
MAKS	ST	16-Jul-2024	60.45	57.55	60.00	57.55	60.00	60.00	58.78	3000	1.76	2	1500	50.00
MAL	SM	16-Jul-2024	42.80	42.50	42.50	42.05	42.05	42.05	42.22	4800	2.03	3	1600	33.33
MALLCOM	EQ	16-Jul-2024	1397.65	1410.00	1426.00	1361.00	1375.00	1379.60	1386.35	12421	172.20	1219	7963	64.11
MALUPAPER	EQ	16-Jul-2024	43.20	44.25	44.59	42.55	42.90	42.79	43.69	61912	27.05	774	37047	59.84
MANAKALUCO	EQ	16-Jul-2024	33.32	33.00	34.59	32.23	32.35	32.85	33.55	274796	92.20	1622	137054	49.87
MANAKCOAT	BE	16-Jul-2024	59.97	59.99	61.16	59.99	61.16	61.16	60.85	28932	17.60	98	-	-
MANAKSIA	EQ	16-Jul-2024	97.60	97.50	101.84	97.50	99.80	100.03	100.11	228123	228.38	5422	110647	48.50
MANAKSTEEL	EQ	16-Jul-2024	55.55	55.80	58.32	54.99	58.32	57.87	57.73	171103	98.77	1270	93809	54.83
MANALIPETC	EQ	16-Jul-2024	97.22	97.22	102.80	97.21	99.57	99.65	100.32	2209824	2216.91	17462	668991	30.27
MANAPPURAM	EQ	16-Jul-2024	222.07	222.20	223.90	219.18	220.71	220.63	221.53	9638065	21351.40	62923	4501634	46.71
MANDEEP	ST	16-Jul-2024	65.30	68.00	68.00	62.05	62.05	62.05	63.54	64000	40.67	30	60000	93.75
MANGALAM	EQ	16-Jul-2024	108.36	110.00	110.25	104.70	106.85	106.14	107.19	36247	38.85	640	20736	57.21
MANGCHEFER	EQ	16-Jul-2024	129.31	129.70	133.18	129.56	129.90	130.23	131.69	505715	665.97	5660	247193	48.88
MANGLMCEM	EQ	16-Jul-2024	901.90	901.90	910.00	893.70	907.05	903.80	904.49	80389	727.11	4301	49840	62.00
MANINDS	EQ	16-Jul-2024	474.00	475.00	477.40	464.55	473.00	472.55	470.00	220235	1035.10	9020	120842	54.87
MANINFRA	EQ	16-Jul-2024	195.83	195.50	199.00	195.15	196.50	196.04	196.25	570381	1119.37	7088	347497	60.92
MANKIND	EQ	16-Jul-2024	2148.60	2145.00	2158.00	2110.50	2114.00	2115.70	2121.92	375859	7975.44	29767	268970	71.56
MANOMAY	EQ	16-Jul-2024	199.97	200.00	218.00	197.54	214.00	212.89	203.31	206989	420.83	1796	127598	61.64
MANORAMA	EQ	16-Jul-2024	653.05	660.00	665.00	643.00	643.00	647.75	654.37	18009	117.85	809	14601	81.08
MANORG	EQ	16-Jul-2024	396.15	404.00	415.95	392.10	415.95	415.95	412.64	27876	115.03	411	26933	96.62
MANUGRAPH	EQ	16-Jul-2024	21.15	21.48	22.45	21.33	22.25	21.67	21.86	36374	7.95	347	22713	62.44
MANYAVAR	EQ	16-Jul-2024	1035.10	1040.05	1078.60	1033.80	1060.00	1063.85	1062.70	127358	1353.43	13241	62331	48.94
MAPMYINDIA	EQ	16-Jul-2024	2508.55	2543.00	2543.00	2455.00	2477.50	2477.60	2482.26	136108	3378.56	15046	53085	39.00
MARALOVER	EQ	16-Jul-2024	72.51	73.90	74.90	72.65	73.10	73.45	73.70	24718	18.22	503	16933	68.50
MARATHON	EQ	16-Jul-2024	588.45	591.80	594.85	585.30	589.80	588.45	590.37	19558	115.46	886	12870	65.80
MARCO	SM	16-Jul-2024	51.75	51.80	52.50	51.80	52.50	52.50	52.03	12000	6.24	4	9000	75.00
MARICO	EQ	16-Jul-2024	652.95	654.00	672.90	652.95	667.00	667.35	666.24	3414973	22751.95	65365	1509347	44.20
MARINE	BE	16-Jul-2024	251.68	264.26	264.26	264.26	264.26	264.26	264.26	217410	574.53	1112	-	-
MARKSANS	EQ	16-Jul-2024	187.87	188.20	197.05	186.00	187.00	187.59	191.54	2627504	5032.73	40104	903557	34.39
MARSHALL	BE	16-Jul-2024	38.20	38.96	38.96	38.96	38.96	38.96	38.96	86670	33.77	41	-	-
MARUTI	EQ	16-Jul-2024	12643.95	12643.00	12798.00	12581.75	12640.00	12639.55	12667.60	347810	44059.19	50006	170518	49.03
MASFIN	EQ	16-Jul-2024	291.95	294.85	294.85	291.00	293.50	292.15	292.81	117954	345.38	6933	57653	48.88
MASON	SM	16-Jul-2024	146.85	148.40	149.00	132.10	139.10	137.05	140.30	728000	1021.38	360	342000	46.98
MASPTOP50	EQ	16-Jul-2024	44.61	44.69	44.78	44.55	44.64	44.70	44.67	222415	99.36	1766	162537	73.08
MASTEK	EQ	16-Jul-2024	2857.50	2876.10	2888.00	2808.05	2816.00	2821.20	2842.37	61912	1759.77	10047	31819	51.39
MASTER	ST	16-Jul-2024	330.00	314.00	314.00	314.00	314.00	314.00	314.00	1000	3.14	1	1000	100.00
MATRIMONY	EQ	16-Jul-2024	601.75	601.75	611.60	601.75	606.30	605.90	606.65	7885	47.83	948	3584	45.45
MAWANASUG	EQ	16-Jul-2024	124.03	124.40	125.88	120.22	121.19	120.94	122.80	310274	381.02	4867	123691	39.87
MAXESTATES	EQ	16-Jul-2024	518.50	520.80	553.70	518.95	543.00	536.10	542.14	310963	1685.84	14693	96609	31.07
MAXHEALTH	EQ	16-Jul-2024	921.20	926.30	926.30	908.50	919.10	921.00	915.54	960167	8790.69	53786	694192	72.30
MAXIND	EQ	16-Jul-2024	320.25	318.90	330.00	311.00	311.50	313.65	317.59	56395	179.11	1408	42154	74.75
MAXPOSURE	SM	16-Jul-2024	97.50	97.80	99.20	96.55	97.70	97.50	97.65	54000	52.73	22	34000	62.96
MAYURUNIQ	EQ	16-Jul-2024	607.20	612.35	625.00	605.30	611.00	611.60	613.65	79577	488.32	5947	47476	59.66
MAZDA	EQ	16-Jul-2024	1528.10	1518.05	1518.05	1441.55	1459.80	1454.55	1464.65	61893	906.52	9677	20368	32.91
MAZDOCK	EQ	16-Jul-2024	5392.45	5390.00	5545.25	5342.65	5395.00	5405.00	5431.77	1947473	105782.31	129896	390976	20.08
MBAPL	EQ	16-Jul-2024	224.54	227.50	228.28	225.40	225.60	226.16	226.55	7747	17.55	363	3186	41.13
MBECL	EQ	16-Jul-2024	4.54	4.72	4.74	4.44	4.53	4.58	4.57	48310	2.21	204	32364	66.99
MBLINFRA	BE	16-Jul-2024	74.75	76.95	76.95	71.01	71.30	71.73	72.22	103185	74.52	692	-	-
MCL	EQ	16-Jul-2024	35.80	35.80	36.60	35.78	36.49	36.35	36.28	26107	9.47	413	20800	79.67
MCLEODRUSS	EQ	16-Jul-2024	29.82	30.30	30.50	29.66	29.90	29.83	30.00	475723	142.73	1646	347728	73.09
MCON	ST	16-Jul-2024	191.05	185.00	190.00	181.50	181.50	181.50	185.74	21000	39.01	13	21000	100.00
MCX	EQ	16-Jul-2024	3904.85	3904.85	3974.00	3878.00	3950.80	3950.55	3947.93	406252	16038.54	36977	174251	42.89
MDL	SM	16-Jul-2024	120.50	122.70	127.80	119.95	127.80	127.20	123.61	416000	514.21	90	372000	89.42
MEDANTA	EQ	16-Jul-2024	1211.45	1213.90	1222.15	1201.20	1205.00	1208.30	1211.66	95958	1162.69	12843	45842	47.77
MEDIASSIST	EQ	16-Jul-2024	545.40	549.75	557.00	538.95	543.00	541.70	545.98	94782	517.50	8508	45750	48.27
MEDICAMEQ	EQ	16-Jul-2024	476.55	472.00	482.55	472.00	473.45	476.30	477.28	9217	43.99	1971	3748	40.66
MEDICO	BE	16-Jul-2024	39.69	39.98	39.98	38.00	39.00	39.17	38.86	112599	43.76	419	-	-
MEDIORG	SM	16-Jul-2024	120.80	115.00	115.00	108.00	108.00	109.20	111.51	64000	71.37	16	48000	75.00
MEDPLUS	EQ	16-Jul-2024	678.15	678.20	678.85	670.00	670.15	672.45	673.10	58608	394.49	11065	28675	48.93
MEGASOFT	EQ	16-Jul-2024	68.20	68.95	71.61	68.51	70.25	70.50	71.01	333591	236.90	1226	145580	43.64
MEGASTAR	EQ	16-Jul-2024	323.95	327.90	327.90	306.00	313.00	308.80	316.60	33113	104.84	2533	16809	50.76
MEGATHERM	ST	16-Jul-2024	409.45	405.00	409.75	389.00	394.20	394.70	396.47	32400	128.46	81	28800	88.89
MENONBE	EQ	16-Jul-2024	137.36	137.36	138.99	135.60	136.00	135.92	137.25	63991	87.83	2792	35397	55.32
MEP	BE	16-Jul-2024	6.90	6.82	6.82	6.77	6.77	6.77	6.78	140187	9.51	152	-	-
METROBRAND	EQ	16-Jul-2024	1345.85	1344.00	1358.00	1332.05	1339.00	1339.90	1344.67	63052	847.84	10482	28289	44.87
METROPOLIS	EQ	16-Jul-2024	2073.75	2075.75	2081.95	2023.55	2038.00	2040.40	2044.72	90855	1857.73	14313	24925	27.43
MFSL	EQ	16-Jul-2024	1038.05	1047.00	1047.40	1022.50	1039.95	1039.45	1034.57	1422466	14716.36	45704	1063645	74.77
MGEL	EQ	16-Jul-2024	28.13	29.00	30.43	28.00	29.49	29.14	29.31	1598224	468.49	6670	1063489	66.54
MGL	EQ	16-Jul-2024	1742.10	1741.25	1753.45	1727.10	1736.00	1736.95	1739.87	337792	5877.15	24368	128848	38.14
MHHL	SM	16-Jul-2024	62.90	62.85	62.85	61.00	61.00	61.00	61.93	3000	1.86	2	3000	100.00
MHLXMIRU	EQ	16-Jul-2024	197.19	201.99	201.99	186.35	192.00	192.29	194.63	102750	199.98	1347	49058	47.75
MHRIL	EQ	16-Jul-2024	439.60	443.20	449.65	441.00	446.00	447.05	445.93	101396	452.15	6607	41641	41.07
MICEL	BE	16-Jul-2024	90.06	92.84	94.56	91.00	94.56	94.55	94.40	1715792	1619.70	7867	-	-
MICROPRO	SM	16-Jul-2024	43.50	42.60	43.50	42.60	42.80	42.80	43.05	16000	6.89	10	14400	90.00
MID150BEES	EQ	16-Jul-2024	219.68	222.47	222.47	219.50	220.40	220.14	220.54	318917	703.33	6158	169928	53.28
MID150CASE	EQ	16-Jul-2024	10.57	10.90	10.90	10.55	10.61	10.57	10.60	197346	20.93	449	190817	96.69
MIDCAP	EQ	16-Jul-2024	162.84	162.86	164.00	161.21	163.19	163.11	162.99	39596	64.54	394	19653	49.63
MIDCAPETF	EQ	16-Jul-2024	21.68	21.49	21.80	21.49	21.71	21.70	21.74	1837520	399.42	5441	1603687	87.27
MIDCAPIETF	EQ	16-Jul-2024	21.94	22.08	22.10	21.94	21.99	22.00	22.03	204772	45.12	1396	140132	68.43
MIDHANI	EQ	16-Jul-2024	510.00	513.55	527.00	495.35	504.90	503.60	512.90	1918123	9837.97	39031	571438	29.79
MIDQ50ADD	EQ	16-Jul-2024	254.82	256.09	257.16	254.02	254.50	254.59	255.31	5753	14.69	173	4019	69.86
MIDSELIETF	EQ	16-Jul-2024	17.93	18.20	18.20	17.77	18.00	17.89	17.92	212698	38.11	846	198524	93.34
MIDSMALL	EQ	16-Jul-2024	55.30	56.29	56.30	54.76	55.21	55.21	55.38	457228	253.24	1516	383241	83.82
MINDACORP	EQ	16-Jul-2024	487.70	487.65	493.90	485.00	490.50	489.05	489.56	197461	966.69	11166	93241	47.22
MINDSPACE	RR	16-Jul-2024	338.91	339.70	340.49	337.60	340.48	339.86	338.77	106010	359.13	1470	100156	94.48
MINDTECK	EQ	16-Jul-2024	390.95	405.00	411.00	367.00	383.00	386.95	387.33	457326	1771.35	13009	247857	54.20
MIRCELECTR	EQ	16-Jul-2024	21.75	21.60	22.19	21.11	21.12	21.21	21.73	859743	186.80	2503	517637	60.21
MIRZAINT	EQ	16-Jul-2024	46.30	46.49	47.50	45.81	46.25	46.09	46.64	317506	148.08	2860	178298	56.16
MITCON	EQ	16-Jul-2024	133.26	133.49	135.49	130.05	131.01	131.86	132.58	34830	46.18	1447	11906	34.18
MITCON-RE	BE	16-Jul-2024	54.89	54.00	55.50	54.00	55.50	55.05	54.33	37454	20.35	117	-	-
MITTAL	EQ	16-Jul-2024	2.23	2.28	2.29	2.20	2.23	2.22	2.25	1841796	41.38	2133	1237868	67.21
MKPL	BE	16-Jul-2024	11.47	11.50	11.68	11.43	11.60	11.62	11.61	154778	17.97	700	-	-
MMFL	EQ	16-Jul-2024	1368.40	721.00	729.80	661.05	665.90	667.40	682.82	439388	3000.22	24292	189389	43.10
MMP	EQ	16-Jul-2024	302.80	303.00	308.95	301.00	304.00	302.30	304.02	91307	277.60	3260	72682	79.60
MMTC	EQ	16-Jul-2024	95.02	95.65	96.05	90.40	91.20	90.97	93.16	14638041	13636.10	70665	5406091	36.93
MNC	EQ	16-Jul-2024	31.54	31.78	31.78	31.37	31.48	31.53	31.53	30895	9.74	414	23711	76.75
MODIRUBBER	EQ	16-Jul-2024	101.23	101.96	102.40	100.05	101.00	102.16	101.63	5516	5.61	141	5179	93.89
MODISONLTD	EQ	16-Jul-2024	139.87	141.50	142.25	137.38	139.00	138.53	139.00	30306	42.12	518	19943	65.81
MODTHREAD	BE	16-Jul-2024	67.06	67.06	69.00	64.11	66.90	66.90	67.10	734	0.49	25	-	-
MOGSEC	EQ	16-Jul-2024	55.83	56.00	56.24	55.83	56.11	56.11	55.96	1256	0.70	26	958	76.27
MOHEALTH	EQ	16-Jul-2024	39.02	39.31	39.40	38.53	39.02	39.01	39.11	30701	12.01	471	27735	90.34
MOHITIND	BE	16-Jul-2024	28.54	29.80	29.80	28.50	28.60	28.60	28.82	10527	3.03	92	-	-
MOIL	EQ	16-Jul-2024	529.15	533.00	554.50	525.00	529.00	527.20	541.62	3500192	18957.88	64420	744009	21.26
MOKSH	EQ	16-Jul-2024	16.33	17.60	17.96	17.30	17.96	17.96	17.85	680126	121.42	1037	369871	54.38
MOL	EQ	16-Jul-2024	81.77	81.77	82.73	81.31	81.74	81.57	81.99	535206	438.81	4990	264043	49.33
MOLDTECH	EQ	16-Jul-2024	276.15	277.25	277.50	269.05	272.90	271.30	272.59	97013	264.45	4954	58540	60.34
MOLDTKPAC	EQ	16-Jul-2024	796.95	800.30	820.95	796.35	806.05	805.35	806.86	50733	409.35	6039	27024	53.27
MOLOWVOL	EQ	16-Jul-2024	38.59	38.59	39.00	38.49	38.70	38.78	38.82	12692	4.93	108	9382	73.92
MOM100	EQ	16-Jul-2024	61.66	61.70	61.98	61.60	61.78	61.73	61.80	254125	157.06	2224	198931	78.28
MOM30IETF	EQ	16-Jul-2024	37.17	37.28	37.39	37.00	37.03	37.02	37.15	811884	301.60	4622	491990	60.60
MOM50	EQ	16-Jul-2024	251.36	251.08	253.78	251.07	252.05	252.26	252.24	4763	12.01	105	3723	78.17
MOMENTUM	EQ	16-Jul-2024	36.87	36.98	37.03	36.70	36.84	36.80	36.84	186184	68.59	772	163586	87.86
MOMOMENTUM	EQ	16-Jul-2024	73.96	73.97	74.49	73.50	73.98	73.73	73.99	140724	104.13	1115	116479	82.77
MON100	EQ	16-Jul-2024	168.93	171.00	171.33	167.65	168.05	167.95	168.37	826991	1392.36	13464	568489	68.74
MONARCH	EQ	16-Jul-2024	561.55	590.00	599.00	569.00	572.00	572.55	583.02	530858	3095.03	22553	217010	40.88
MONIFTY500	EQ	16-Jul-2024	23.34	23.36	23.49	23.25	23.38	23.37	23.37	332859	77.80	1372	277658	83.42
MONOPHARMA	SM	16-Jul-2024	38.15	37.85	38.15	37.85	38.10	38.10	38.01	10000	3.80	5	8000	80.00
MONQ50	EQ	16-Jul-2024	75.74	76.65	76.65	75.74	76.65	76.65	76.62	19247	14.75	329	18198	94.55
MONTECARLO	EQ	16-Jul-2024	659.45	664.00	671.00	645.55	652.00	651.65	656.12	73615	483.00	5561	37654	51.15
MOQUALITY	EQ	16-Jul-2024	211.06	211.07	212.65	211.06	211.33	212.49	212.34	2022	4.29	91	1848	91.39
MOREALTY	EQ	16-Jul-2024	110.94	112.18	112.89	110.94	112.54	112.42	112.38	270475	303.96	1660	258222	95.47
MOREPENLAB	EQ	16-Jul-2024	55.88	56.10	59.22	55.52	57.83	57.92	57.38	10421803	5980.27	39673	3205150	30.75
MOS	SM	16-Jul-2024	199.50	202.00	213.40	200.00	200.00	205.10	207.41	682400	1415.40	568	180800	26.49
MOSMALL250	EQ	16-Jul-2024	17.81	17.94	17.98	17.61	17.91	17.87	17.86	639647	114.24	1141	373790	58.44
MOTHERSON	EQ	16-Jul-2024	201.58	202.25	203.77	200.65	201.40	201.17	202.13	8678683	17542.10	84060	4131534	47.61
MOTILALOFS	EQ	16-Jul-2024	530.30	540.00	564.70	540.00	552.25	550.85	553.66	1367232	7569.76	63185	631397	46.18
MOTISONS	EQ	16-Jul-2024	152.32	153.00	155.99	153.00	154.94	154.96	154.54	170276	263.15	2739	100562	59.06
MOTOGENFIN	EQ	16-Jul-2024	38.17	38.75	38.95	37.60	37.82	37.66	38.05	20678	7.87	761	9626	46.55
MOVALUE	EQ	16-Jul-2024	109.91	111.00	111.00	109.30	110.28	109.93	110.37	256060	282.61	2539	215640	84.21
MOXSH	ST	16-Jul-2024	177.40	178.95	179.00	178.95	179.00	179.00	178.98	1600	2.86	2	1600	100.00
MPHASIS	EQ	16-Jul-2024	2736.85	2711.00	2806.95	2704.05	2795.25	2799.45	2766.39	777919	21520.25	55884	364604	46.87
MPSLTD	EQ	16-Jul-2024	2089.65	2100.10	2100.10	2054.45	2057.80	2062.80	2066.22	9463	195.53	2055	4828	51.02
MRF	EQ	16-Jul-2024	131261.85	131850.00	133480.00	131400.00	132800.00	133181.60	132655.55	8534	11320.82	5750	2449	28.70
MRO-TEK	BE	16-Jul-2024	78.99	79.20	79.90	78.00	79.20	78.99	78.71	13407	10.55	87	-	-
MRPL	EQ	16-Jul-2024	240.96	241.50	253.56	237.00	238.35	238.61	246.80	32391179	79941.75	220107	7188901	22.19
MSPL	EQ	16-Jul-2024	27.50	27.70	28.10	27.50	27.70	27.64	27.84	261079	72.68	1156	176350	67.55
MSTCLTD	EQ	16-Jul-2024	912.90	916.90	921.95	895.00	896.00	899.30	909.79	198613	1806.95	10389	91321	45.98
MSUMI	EQ	16-Jul-2024	75.75	76.10	76.45	75.20	75.20	75.72	75.92	9058029	6877.00	55896	6104924	67.40
MTARTECH	EQ	16-Jul-2024	1946.05	1974.10	2025.00	1960.00	1976.80	1981.10	1988.29	299217	5949.31	24494	102996	34.42
MTEDUCARE	BE	16-Jul-2024	3.24	3.29	3.40	3.22	3.29	3.29	3.35	74060	2.48	90	-	-
MTNL	EQ	16-Jul-2024	48.94	50.29	55.73	50.02	54.00	53.40	53.32	88048138	46950.68	210485	15643873	17.77
MUFIN	EQ	16-Jul-2024	114.60	115.89	117.00	111.51	114.00	114.55	114.71	93638	107.42	2064	51131	54.60
MUFTI	EQ	16-Jul-2024	172.43	172.43	174.35	169.03	169.03	170.14	171.22	105769	181.10	4264	63589	60.12
MUKANDLTD	EQ	16-Jul-2024	168.19	169.60	175.88	167.05	175.88	173.48	171.80	427432	734.31	7661	269702	63.10
MUKKA	EQ	16-Jul-2024	47.14	52.10	56.56	49.50	53.80	54.22	53.86	64304611	34635.22	205477	11322561	17.61
MUKTAARTS	EQ	16-Jul-2024	71.17	72.99	72.99	70.51	71.87	71.13	71.41	5804	4.14	131	4099	70.62
MUNJALAU	EQ	16-Jul-2024	88.28	89.00	92.76	88.75	90.18	90.16	90.51	356908	323.03	6164	181643	50.89
MUNJALSHOW	EQ	16-Jul-2024	158.55	160.55	163.40	159.52	160.81	161.06	161.94	181904	294.58	5988	88893	48.87
MURUDCERA	EQ	16-Jul-2024	56.24	57.00	59.40	56.40	56.40	57.37	58.10	807009	468.88	8342	395278	48.98
MUTHOOTCAP	EQ	16-Jul-2024	305.80	307.95	311.50	306.00	307.20	306.30	308.74	11800	36.43	1318	6274	53.17
MUTHOOTFIN	EQ	16-Jul-2024	1836.15	1832.00	1868.40	1830.00	1834.15	1834.65	1845.01	373096	6883.66	22765	176965	47.43
MUTHOOTMF	EQ	16-Jul-2024	248.17	248.17	248.18	244.10	244.90	244.75	245.82	117853	289.71	4434	72454	61.48
MVGJL	EQ	16-Jul-2024	226.99	227.99	230.19	221.99	224.90	223.02	225.60	37003	83.48	3239	18973	51.27
MVKAGRO	SM	16-Jul-2024	53.15	53.15	63.75	53.15	63.75	63.20	61.33	600000	367.97	460	342000	57.00
MWL	SM	16-Jul-2024	139.95	139.00	139.50	139.00	139.50	139.50	139.25	2400	3.34	2	2400	100.00
NACLIND	EQ	16-Jul-2024	66.40	66.90	68.38	66.62	67.75	67.49	67.51	146786	99.10	3108	56688	38.62
NAGAFERT	EQ	16-Jul-2024	11.70	11.76	12.06	11.67	11.74	11.74	11.87	1328132	157.64	2542	677143	50.98
NAGREEKCAP	BE	16-Jul-2024	28.12	27.20	27.90	26.71	26.71	26.71	26.77	23634	6.33	85	-	-
NAGREEKEXP	EQ	16-Jul-2024	35.18	35.90	35.90	34.85	35.10	35.26	35.12	42085	14.78	785	17921	42.58
NAHARCAP	EQ	16-Jul-2024	307.05	311.00	340.00	302.00	326.95	326.45	328.07	86107	282.49	4203	37496	43.55
NAHARINDUS	EQ	16-Jul-2024	134.09	135.00	139.02	134.63	136.01	136.44	136.77	74260	101.57	3427	31738	42.74
NAHARPOLY	EQ	16-Jul-2024	282.11	286.36	296.00	276.25	289.00	285.91	286.87	53201	152.62	1733	29374	55.21
NAHARSPING	EQ	16-Jul-2024	305.65	308.40	317.20	306.95	309.00	309.25	312.14	57484	179.43	5553	23070	40.13
NAM-INDIA	EQ	16-Jul-2024	671.25	674.00	680.90	658.50	665.00	662.40	666.61	679402	4528.97	23627	373737	55.01
NAMAN	SM	16-Jul-2024	128.35	127.00	128.50	120.55	120.55	121.30	123.34	51200	63.15	31	36800	71.88
NANDANI-RE	BE	16-Jul-2024	7.47	7.47	10.45	7.47	9.95	9.89	9.39	178708	16.77	664	-	-
NARMADA	BE	16-Jul-2024	22.52	22.07	22.07	22.06	22.06	22.06	22.06	1252	0.28	34	-	-
NATCOPHARM	EQ	16-Jul-2024	1208.10	1211.40	1305.00	1208.40	1279.50	1281.45	1272.29	3658601	46547.94	115451	1047960	28.64
NATHBIOGEN	BE	16-Jul-2024	246.66	242.60	242.60	235.00	238.79	237.49	238.04	64903	154.49	765	-	-
NATIONALUM	EQ	16-Jul-2024	198.67	198.67	203.17	198.16	199.42	199.84	200.51	11981776	24024.11	75111	5152421	43.00
NAUKRI	EQ	16-Jul-2024	6838.25	6899.00	6899.95	6741.25	6810.00	6812.00	6799.10	120091	8165.11	29517	47021	39.15
NAVA	EQ	16-Jul-2024	789.40	794.40	850.00	791.55	850.00	846.55	831.71	1046646	8705.05	40046	390574	37.32
NAVINFLUOR	EQ	16-Jul-2024	3660.10	3685.00	3742.95	3655.80	3665.10	3665.35	3706.85	300978	11156.81	32464	72340	24.03
NAVINIFTY	EQ	16-Jul-2024	248.18	248.80	249.02	247.07	248.19	247.91	248.09	245	0.61	59	132	53.88
NAVKARCORP	EQ	16-Jul-2024	118.90	119.05	119.46	116.25	117.85	117.17	117.42	747286	877.47	6805	400355	53.57
NAVNETEDUL	EQ	16-Jul-2024	153.48	154.25	160.50	153.79	156.50	156.84	157.48	450006	708.65	11617	234338	52.07
NAZARA	EQ	16-Jul-2024	908.60	908.60	947.90	908.60	919.75	922.55	931.40	640552	5966.10	24938	341626	53.33
NBCC	EQ	16-Jul-2024	188.09	188.40	193.90	185.00	185.70	185.57	189.05	27560054	52102.57	149307	7421600	26.93
NBIFIN	BE	16-Jul-2024	2262.00	2369.00	2375.00	2157.00	2222.00	2197.80	2237.68	473	10.58	67	-	-
NCC	EQ	16-Jul-2024	333.95	334.00	336.55	328.40	330.00	329.60	332.41	2514134	8357.27	39604	1086136	43.20
NCLIND	EQ	16-Jul-2024	240.60	241.00	241.93	232.41	234.50	233.72	236.64	477073	1128.97	13519	233518	48.95
NDGL	BE	16-Jul-2024	3029.00	3154.00	3154.00	3031.00	3050.00	3059.60	3089.41	183	5.65	29	-	-
NDL	EQ	16-Jul-2024	48.01	48.21	49.99	47.45	48.10	47.82	48.47	3008023	1457.98	12531	1681408	55.90
NDLVENTURE	EQ	16-Jul-2024	96.17	97.49	97.49	94.96	96.25	96.35	96.04	7002	6.72	163	3788	54.10
NDRAUTO	EQ	16-Jul-2024	1034.05	1034.10	1077.00	1034.10	1054.00	1046.45	1051.47	18980	199.57	3915	6503	34.26
NDTV	EQ	16-Jul-2024	226.12	226.70	229.12	222.42	222.83	223.50	226.35	207116	468.81	4395	100683	48.61
NECCLTD	EQ	16-Jul-2024	30.19	30.19	33.50	29.63	32.00	31.92	31.91	3424189	1092.74	10593	1788943	52.24
NECLIFE	EQ	16-Jul-2024	29.31	29.48	29.88	29.02	29.07	29.10	29.41	589356	173.33	3411	325889	55.30
NELCAST	EQ	16-Jul-2024	148.28	150.20	151.38	148.40	149.50	149.61	150.00	79127	118.69	2334	48319	61.07
NELCO	EQ	16-Jul-2024	838.60	845.75	849.75	826.60	831.00	829.75	836.02	92477	773.13	7308	40264	43.54
NEOGEN	EQ	16-Jul-2024	1641.05	1631.05	1666.75	1620.05	1629.00	1624.75	1638.45	18728	306.85	3952	8414	44.93
NEPHROCARE	ST	16-Jul-2024	240.45	252.45	252.45	252.45	252.45	252.45	252.45	64000	161.57	29	64000	100.00
NESCO	EQ	16-Jul-2024	948.10	957.00	957.00	932.00	933.50	935.35	941.98	54691	515.18	4112	32883	60.13
NESTLEIND	EQ	16-Jul-2024	2605.10	2604.60	2618.85	2569.05	2602.00	2607.30	2596.02	757069	19653.67	58280	451071	59.58
NETF	EQ	16-Jul-2024	261.43	261.43	267.70	261.01	262.15	261.89	262.11	1811	4.75	177	1144	63.17
NETWEB	EQ	16-Jul-2024	2400.65	2400.20	2550.00	2397.35	2481.25	2473.70	2487.37	163182	4058.94	23018	66315	40.64
NETWORK18	EQ	16-Jul-2024	84.87	85.70	86.48	83.51	83.99	83.83	85.17	1878029	1599.43	9761	997887	53.13
NEULANDLAB	EQ	16-Jul-2024	8292.55	8403.85	8628.00	8403.85	8446.00	8482.30	8513.77	65982	5617.56	13151	19947	30.23
NEWGEN	EQ	16-Jul-2024	1038.75	1044.75	1056.80	1025.05	1051.00	1049.05	1042.54	172609	1799.53	16784	96281	55.78
NEWJAISA	SM	16-Jul-2024	129.00	127.15	129.50	125.10	126.05	126.05	126.93	42000	53.31	26	30000	71.43
NEXT50	EQ	16-Jul-2024	754.46	757.98	757.98	749.00	750.88	750.60	753.92	5437	40.99	687	4767	87.68
NEXT50IETF	EQ	16-Jul-2024	77.11	74.80	77.68	74.80	77.00	76.83	77.07	256398	197.59	3299	166401	64.90
NEXTMEDIA	EQ	16-Jul-2024	6.75	7.10	7.42	6.73	7.33	7.34	7.19	33508	2.41	123	15120	45.12
NFL	EQ	16-Jul-2024	154.79	155.65	162.78	152.03	153.62	153.67	157.55	17931657	28252.11	90261	3790131	21.14
NGIL	EQ	16-Jul-2024	41.53	41.63	43.00	41.63	42.10	41.93	42.25	16812	7.10	455	8667	51.55
NGLFINE	EQ	16-Jul-2024	2705.45	2706.00	2777.95	2690.00	2725.00	2714.45	2734.99	10231	279.82	2518	5322	52.02
NH	EQ	16-Jul-2024	1247.05	1240.05	1251.15	1237.00	1245.00	1244.15	1243.64	192602	2395.28	18125	116736	60.61
NHPC	EQ	16-Jul-2024	115.81	116.21	117.30	113.00	113.68	113.21	114.85	60399835	69367.89	237583	22362593	37.02
NIACL	EQ	16-Jul-2024	285.59	286.00	299.23	286.00	289.33	289.92	293.62	6609234	19406.00	77492	1739664	26.32
NIBL	EQ	16-Jul-2024	37.89	37.89	38.43	35.62	37.18	36.77	37.60	21316	8.01	556	13233	62.08
NIDAN	SM	16-Jul-2024	34.55	34.60	35.45	33.35	34.95	34.95	34.48	25000	8.62	16	14000	56.00
NIF100BEES	EQ	16-Jul-2024	269.29	270.80	271.94	268.00	269.30	269.01	268.98	89940	241.92	535	84219	93.64
NIF100IETF	EQ	16-Jul-2024	28.29	29.15	29.15	28.24	28.30	28.28	28.32	79233	22.44	761	51325	64.78
NIF10GETF	EQ	16-Jul-2024	23.38	23.81	23.81	23.31	23.73	23.73	23.71	878	0.21	37	746	84.97
NIF5GETF	EQ	16-Jul-2024	57.00	56.81	58.39	56.69	56.69	58.14	57.78	928	0.54	40	904	97.41
NIFITETF	EQ	16-Jul-2024	393.09	393.10	396.00	392.51	395.00	395.07	393.69	740	2.91	47	503	67.97
NIFMID150	EQ	16-Jul-2024	214.60	215.20	217.00	215.14	215.14	215.29	215.53	721	1.55	39	310	43.00
NIFTY1	EQ	16-Jul-2024	266.09	266.09	267.00	266.00	266.73	266.37	266.62	7195	19.18	548	5136	71.38
NIFTY50ADD	EQ	16-Jul-2024	253.36	253.53	254.21	253.06	253.50	253.52	253.76	4858	12.33	291	3780	77.81
NIFTYBEES	EQ	16-Jul-2024	273.09	273.19	274.15	272.40	273.73	273.55	273.68	1824955	4994.60	30199	1156741	63.38
NIFTYBETF	EQ	16-Jul-2024	247.81	247.37	248.45	247.37	248.42	247.90	247.49	5574	13.79	63	5218	93.61
NIFTYETF	EQ	16-Jul-2024	261.43	261.84	262.30	261.33	261.39	261.84	261.90	154369	404.29	1469	150777	97.67
NIFTYIETF	EQ	16-Jul-2024	271.73	271.73	272.79	270.96	272.19	272.06	272.38	140692	383.22	4242	89550	63.65
NIFTYQLITY	EQ	16-Jul-2024	22.21	22.22	22.37	22.20	22.36	22.34	22.31	29589	6.60	394	23645	79.91
NIITLTD	EQ	16-Jul-2024	117.24	117.10	117.47	115.75	115.87	116.17	116.39	363210	422.74	4393	176051	48.47
NIITMTS	EQ	16-Jul-2024	459.10	458.00	470.35	458.00	467.00	467.65	466.75	88756	414.27	6785	51250	57.74
NILAINFRA	EQ	16-Jul-2024	14.28	14.81	14.81	13.56	13.56	13.56	13.90	2887113	401.36	4610	1749513	60.60
NILASPACES	BE	16-Jul-2024	8.35	8.51	8.51	8.51	8.51	8.51	8.51	152588	12.99	190	-	-
NILKAMAL	EQ	16-Jul-2024	1935.40	1945.00	1968.55	1930.00	1939.00	1938.50	1947.04	11274	219.51	1521	6645	58.94
NINSYS	EQ	16-Jul-2024	479.15	479.15	485.60	474.05	478.15	479.40	479.29	3690	17.69	352	2938	79.62
NIPPOBATRY	EQ	16-Jul-2024	581.20	587.00	589.00	581.25	584.90	583.95	584.11	8127	47.47	743	5547	68.25
NIRAJ	EQ	16-Jul-2024	46.38	46.38	48.88	46.01	47.50	47.85	47.60	93024	44.28	1001	47969	51.57
NIRMAN	ST	16-Jul-2024	397.95	417.80	417.80	408.00	417.80	417.80	416.83	42000	175.07	65	39000	92.86
NITCO	EQ	16-Jul-2024	71.98	72.30	76.50	71.30	76.44	75.61	74.64	110762	82.68	1231	80517	72.69
NITINSPIN	EQ	16-Jul-2024	381.65	382.20	417.60	382.20	400.00	399.50	403.61	1803662	7279.72	65852	569235	31.56
NITIRAJ	BE	16-Jul-2024	294.00	299.80	299.80	298.00	298.00	298.00	299.10	9347	27.96	73	-	-
NKIND	EQ	16-Jul-2024	54.03	52.30	55.94	51.36	54.35	54.36	53.31	3961	2.11	108	1764	44.53
NLCINDIA	EQ	16-Jul-2024	297.73	297.25	311.80	290.10	291.79	293.06	300.58	20261294	60900.94	161808	5063212	24.99
NMDC	EQ	16-Jul-2024	247.12	248.00	250.72	246.16	247.01	246.72	248.58	6724913	16716.98	62857	2870668	42.69
NOCIL	EQ	16-Jul-2024	291.05	292.90	319.00	292.35	314.50	313.35	313.05	8907566	27884.69	110593	2073899	23.28
NOIDATOLL	BE	16-Jul-2024	13.00	13.00	13.30	12.70	13.06	13.09	12.97	109894	14.25	273	-	-
NORBTEAEXP	EQ	16-Jul-2024	12.69	12.61	13.24	12.52	12.61	12.66	12.76	6142	0.78	80	4173	67.94
NOVAAGRI	EQ	16-Jul-2024	67.00	67.37	67.87	66.58	67.10	67.01	67.16	798166	536.05	8053	388614	48.69
NPBET	EQ	16-Jul-2024	268.99	268.60	268.60	266.59	266.59	267.50	268.09	433	1.16	55	410	94.69
NPST	SM	16-Jul-2024	2090.30	2110.00	2270.00	2060.25	2110.00	2105.80	2161.68	42700	923.04	360	28400	66.51
NRAIL	EQ	16-Jul-2024	497.55	507.00	507.00	487.00	499.65	495.15	496.37	15365	76.27	996	8234	53.59
NRBBEARING	EQ	16-Jul-2024	333.25	334.20	337.80	328.00	329.70	329.45	332.83	113396	377.41	6839	72107	63.59
NRL	EQ	16-Jul-2024	91.20	91.27	92.54	89.70	90.50	90.09	90.66	86194	78.15	2819	50778	58.91
NSIL	EQ	16-Jul-2024	4531.75	4550.00	4577.60	4464.05	4480.00	4469.60	4508.39	2737	123.39	991	1492	54.51
NSLNISP	EQ	16-Jul-2024	59.45	59.64	61.50	58.41	58.51	58.80	60.08	13008105	7814.71	41053	4436959	34.11
NTPC	EQ	16-Jul-2024	385.65	386.65	388.75	380.00	380.45	380.45	383.58	11893034	45619.05	145514	7172843	60.31
NUCLEUS	EQ	16-Jul-2024	1496.95	1507.45	1530.05	1450.00	1452.20	1462.15	1489.47	48133	716.93	7301	21945	45.59
NURECA	EQ	16-Jul-2024	275.10	277.70	282.00	273.15	274.25	274.60	277.40	17856	49.53	916	7002	39.21
NUVAMA	EQ	16-Jul-2024	4799.60	4804.40	4950.50	4773.65	4893.85	4938.95	4890.41	55411	2709.83	13379	36954	66.69
NUVOCO	EQ	16-Jul-2024	352.05	352.35	359.55	352.30	357.15	357.25	355.42	1342382	4771.13	11247	1170048	87.16
NV20	EQ	16-Jul-2024	156.31	156.99	157.34	156.04	157.26	157.15	156.92	11995	18.82	305	5922	49.37
NV20BEES	EQ	16-Jul-2024	157.36	162.10	162.10	157.37	157.98	157.91	157.96	13381	21.14	302	12392	92.61
NV20IETF	EQ	16-Jul-2024	15.33	15.80	15.80	15.31	15.39	15.39	15.38	650284	100.04	2432	457924	70.42
NXST	RR	16-Jul-2024	151.00	151.95	152.85	149.30	149.93	150.14	151.84	358737	544.71	3267	326024	90.88
NYKAA	EQ	16-Jul-2024	180.51	180.52	184.80	179.80	180.74	181.21	181.39	15213283	27595.22	86320	11740741	77.17
OAL	EQ	16-Jul-2024	430.45	436.90	454.80	428.70	440.00	439.60	442.87	65410	289.68	8546	26962	41.22
OBCL	EQ	16-Jul-2024	56.64	57.26	59.20	56.50	57.55	57.31	57.77	49663	28.69	558	29349	59.10
OBEROIRLTY	EQ	16-Jul-2024	1715.35	1717.50	1745.00	1715.50	1725.50	1727.45	1732.46	815643	14130.69	48041	395348	48.47
OCCL	EQ	16-Jul-2024	300.05	327.00	360.05	325.00	360.05	360.05	350.54	809942	2839.20	7019	250456	30.92
OFSS	EQ	16-Jul-2024	10922.75	10950.00	11240.00	10925.00	11076.00	11092.60	11090.91	504778	55984.49	59720	196657	38.96
OIL	EQ	16-Jul-2024	638.70	640.00	640.00	615.00	618.20	618.50	622.39	11050736	68778.31	215504	4095196	37.06
OILCOUNTUB	BE	16-Jul-2024	38.78	39.89	39.89	38.01	38.16	38.18	38.77	35706	13.84	166	-	-
OLECTRA	EQ	16-Jul-2024	1810.40	1814.70	1842.55	1804.00	1818.35	1812.90	1820.16	517139	9412.78	34641	135878	26.27
OLIL	ST	16-Jul-2024	109.75	109.00	109.75	104.30	104.30	104.30	105.69	19200	20.29	16	19200	100.00
OMAXAUTO	BE	16-Jul-2024	150.92	149.99	149.99	147.90	147.90	147.90	148.30	3348	4.97	41	-	-
OMAXE	BE	16-Jul-2024	126.20	126.20	130.00	124.00	126.60	127.31	128.05	152593	195.39	590	-	-
OMFURN	SM	16-Jul-2024	69.95	65.05	72.00	65.00	72.00	70.65	68.56	33600	23.04	14	31200	92.86
OMINFRAL	BE	16-Jul-2024	174.85	172.01	176.01	171.50	172.00	172.03	174.03	94769	164.93	739	-	-
OMKARCHEM	BZ	16-Jul-2024	7.39	7.75	7.75	7.75	7.75	7.75	7.75	2741	0.21	13	-	-
ONDOOR	SM	16-Jul-2024	524.80	523.70	523.70	501.00	519.00	519.00	512.26	4800	24.59	7	3000	62.50
ONELIFECAP	BE	16-Jul-2024	16.05	16.02	16.37	16.02	16.04	16.04	16.25	11108	1.80	39	-	-
ONEPOINT	EQ	16-Jul-2024	70.01	70.24	71.20	68.55	68.70	68.64	69.67	1652588	1151.41	5665	733679	44.40
ONGC	EQ	16-Jul-2024	322.50	323.60	327.60	319.75	322.45	322.65	324.25	37468292	121490.65	397042	16083764	42.93
ONMOBILE	EQ	16-Jul-2024	78.90	79.50	82.45	78.35	79.13	79.03	80.42	2939776	2364.05	20043	1104504	37.57
ONWARDTEC	EQ	16-Jul-2024	480.10	481.55	508.00	481.00	487.50	488.10	493.97	459707	2270.79	22197	191334	41.62
OPTIEMUS	EQ	16-Jul-2024	401.15	403.70	407.90	395.05	396.00	396.65	400.67	194213	778.15	4379	111895	57.61
ORBTEXP	EQ	16-Jul-2024	179.75	180.00	183.00	178.36	180.05	180.26	181.37	13546	24.57	530	10239	75.59
ORCHPHARMA	EQ	16-Jul-2024	1119.95	1128.00	1148.00	1110.10	1136.00	1139.85	1136.83	38925	442.51	4613	25293	64.98
ORIANA	SM	16-Jul-2024	2307.50	2307.50	2418.00	2307.50	2404.90	2388.45	2382.81	44250	1054.39	271	27600	62.37
ORICONENT	EQ	16-Jul-2024	38.24	38.78	40.75	38.25	39.44	39.53	39.72	1078134	428.23	8998	343480	31.86
ORIENTALTL	EQ	16-Jul-2024	11.16	11.70	11.70	11.22	11.25	11.31	11.46	153860	17.63	757	65372	42.49
ORIENTBELL	EQ	16-Jul-2024	394.00	395.30	399.95	392.35	398.00	396.70	395.25	9032	35.70	1035	4928	54.56
ORIENTCEM	EQ	16-Jul-2024	306.00	310.00	321.40	299.55	305.00	303.10	311.99	5059668	15785.87	68825	1469380	29.04
ORIENTCER	EQ	16-Jul-2024	52.67	52.56	53.29	51.60	51.81	52.14	52.18	683614	356.73	2815	646206	94.53
ORIENTELEC	EQ	16-Jul-2024	262.05	262.95	267.95	261.90	267.25	266.30	263.35	647134	1704.22	9675	493351	76.24
ORIENTHOT	EQ	16-Jul-2024	132.73	135.00	136.90	130.32	134.10	135.17	134.21	504238	676.76	7848	134472	26.67
ORIENTLTD	EQ	16-Jul-2024	102.14	104.01	104.01	100.50	102.44	101.61	102.41	10781	11.04	279	6196	57.47
ORIENTPPR	EQ	16-Jul-2024	56.44	56.68	59.30	56.20	58.10	58.22	58.00	5538269	3212.09	22637	1443809	26.07
ORISSAMINE	EQ	16-Jul-2024	7454.80	7513.00	7549.80	7301.05	7350.00	7359.65	7437.02	9177	682.50	2891	3513	38.28
ORTINLAB	EQ	16-Jul-2024	19.22	19.15	19.88	18.00	19.20	19.13	18.91	34838	6.59	372	21202	60.86
OSIAHYPER	BE	16-Jul-2024	27.22	28.58	28.58	28.58	28.58	28.58	28.58	457971	130.89	508	-	-
OSWALAGRO	EQ	16-Jul-2024	44.10	44.95	45.00	44.10	44.75	44.57	44.61	38371	17.12	544	25503	66.46
OSWALGREEN	EQ	16-Jul-2024	34.90	34.90	36.28	34.66	35.58	35.65	35.64	411584	146.68	4168	158687	38.56
OSWALSEEDS	EQ	16-Jul-2024	26.07	26.07	26.55	25.81	26.24	26.22	26.10	35507	9.27	417	28868	81.30
OWAIS	SM	16-Jul-2024	1305.00	1277.00	1277.00	1239.75	1239.75	1239.75	1251.61	44800	560.72	28	33600	75.00
PAGEIND	EQ	16-Jul-2024	40541.55	40501.00	41350.00	40380.05	40709.50	40953.00	40977.74	30665	12565.82	13934	12494	40.74
PAISALO	EQ	16-Jul-2024	75.95	76.26	76.55	74.00	74.10	74.05	74.92	1382916	1036.05	10475	902652	65.27
PAKKA	EQ	16-Jul-2024	252.80	253.80	254.60	247.95	250.00	249.80	250.44	82500	206.61	3373	46096	55.87
PALASHSECU	EQ	16-Jul-2024	139.64	139.99	142.30	137.13	137.50	140.08	140.26	5378	7.54	562	2373	44.12
PALREDTEC	BE	16-Jul-2024	98.92	98.89	98.89	96.95	96.95	96.95	97.50	16348	15.94	123	-	-
PANACEABIO	EQ	16-Jul-2024	137.47	137.47	139.45	136.84	137.67	137.33	137.96	121055	167.00	4169	67191	55.50
PANACHE	BE	16-Jul-2024	142.10	139.25	139.25	139.25	139.25	139.25	139.25	1336	1.86	20	-	-
PANAMAPET	EQ	16-Jul-2024	397.50	398.90	415.00	395.00	399.15	400.45	405.84	253573	1029.11	12659	124523	49.11
PANSARI	EQ	16-Jul-2024	106.53	106.46	106.50	104.41	105.99	104.86	105.43	1404	1.48	150	584	41.60
PAR	EQ	16-Jul-2024	239.55	239.55	247.00	239.55	243.00	241.97	242.06	10318	24.98	391	8144	78.93
PARACABLES	EQ	16-Jul-2024	74.79	74.78	76.50	73.20	73.50	73.68	74.43	1080929	804.53	7327	753200	69.68
PARADEEP	EQ	16-Jul-2024	88.57	88.78	94.88	88.04	90.84	90.85	92.57	21896686	20269.09	83499	7476182	34.14
PARAGMILK	EQ	16-Jul-2024	191.15	192.80	206.80	191.09	202.80	202.93	200.71	7464563	14982.38	75849	2389092	32.01
PARAGON	SM	16-Jul-2024	142.45	142.90	142.90	138.10	138.50	139.10	140.01	30000	42.00	25	18000	60.00
PARAS	BE	16-Jul-2024	1430.85	1400.00	1425.00	1360.00	1395.00	1395.30	1397.20	150194	2098.50	11792	-	-
PARASPETRO	BE	16-Jul-2024	3.89	3.81	3.81	3.81	3.81	3.81	3.81	61088	2.33	209	-	-
PARIN	SM	16-Jul-2024	210.00	210.00	210.10	199.50	210.10	210.10	200.07	84000	168.06	13	82000	97.62
PARKHOTELS	EQ	16-Jul-2024	190.49	187.70	192.50	186.10	187.90	187.06	189.43	232288	440.03	4657	151765	65.33
PARSVNATH	EQ	16-Jul-2024	12.42	12.45	12.74	12.25	12.29	12.30	12.42	430416	53.47	1277	223839	52.01
PARTYCRUS	SM	16-Jul-2024	117.75	117.75	123.75	117.75	120.00	120.00	122.18	20000	24.44	11	17000	85.00
PASHUPATI	SM	16-Jul-2024	422.10	409.05	409.05	404.35	404.35	404.35	406.70	1600	6.51	2	1600	100.00
PASUPTAC	EQ	16-Jul-2024	41.95	42.25	42.90	40.56	41.24	41.10	41.88	368056	154.16	4442	134602	36.57
PATANJALI	EQ	16-Jul-2024	1559.85	1564.40	1573.85	1543.00	1558.00	1559.10	1554.20	615295	9562.88	22047	317784	51.65
PATELENG	EQ	16-Jul-2024	59.18	59.65	62.30	59.65	60.90	61.01	61.19	10840253	6633.44	38209	5128116	47.31
PATINTLOG	EQ	16-Jul-2024	25.82	26.00	26.90	25.12	25.15	25.31	25.54	695042	177.49	3672	310305	44.65
PATTECH	SM	16-Jul-2024	97.90	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	1	1500	100.00
PAVNAIND	EQ	16-Jul-2024	462.20	475.95	499.00	475.95	490.20	493.75	492.51	45397	223.59	2892	18424	40.58
PAYTM	EQ	16-Jul-2024	469.65	466.00	471.40	454.75	458.10	460.30	461.94	2530705	11690.33	49231	1329831	52.55
PCBL	EQ	16-Jul-2024	282.90	285.00	297.50	282.65	291.10	291.95	291.29	10232727	29807.22	129671	4126397	40.33
PCCL	SM	16-Jul-2024	336.20	330.00	350.00	318.00	318.00	319.20	331.04	224000	741.53	275	128800	57.50
PCJEWELLER	EQ	16-Jul-2024	70.71	72.38	73.20	71.60	72.10	72.34	72.45	4906603	3554.92	11998	3241888	66.07
PDMJEPAPER	EQ	16-Jul-2024	124.43	125.00	130.80	124.66	127.20	127.33	127.81	1067052	1363.82	14339	405607	38.01
PDSL	EQ	16-Jul-2024	512.80	517.20	527.00	513.00	527.00	521.80	518.89	67378	349.62	3907	42377	62.89
PEARLPOLY	BE	16-Jul-2024	31.24	31.50	32.06	31.01	31.65	31.58	31.45	12860	4.04	65	-	-
PEL	EQ	16-Jul-2024	946.10	946.00	981.00	943.75	979.90	977.85	968.08	3605306	34902.23	92322	1351403	37.48
PENIND	EQ	16-Jul-2024	182.32	182.50	188.30	182.33	184.12	183.57	185.16	1162071	2151.65	24180	548378	47.19
PENINLAND	EQ	16-Jul-2024	67.96	67.96	70.52	67.18	68.20	68.15	68.74	1079515	742.01	10791	378559	35.07
PENTAGON	SM	16-Jul-2024	128.50	128.50	128.50	128.50	128.50	128.50	128.50	1000	1.29	1	1000	100.00
PERFECT	SM	16-Jul-2024	33.35	31.85	32.95	31.70	31.70	31.70	32.05	24000	7.69	8	21000	87.50
PERSISTENT	EQ	16-Jul-2024	4794.50	4800.00	4873.15	4762.65	4815.00	4820.45	4828.29	365068	17626.54	41848	149451	40.94
PETRONET	EQ	16-Jul-2024	349.90	352.65	355.75	348.45	350.15	351.40	352.20	4869495	17150.35	49897	1953099	40.11
PFC	EQ	16-Jul-2024	558.00	559.00	561.65	546.00	550.00	549.55	552.36	7358534	40645.59	103470	3252782	44.20
PFIZER	EQ	16-Jul-2024	4940.25	4942.60	5035.00	4942.60	5005.00	5004.75	5007.76	30341	1519.41	8108	13855	45.66
PFOCUS	BE	16-Jul-2024	134.87	136.00	138.00	130.25	131.80	130.91	133.48	74949	100.04	443	-	-
PFS	EQ	16-Jul-2024	55.85	56.30	56.94	54.75	55.05	55.26	55.43	4254936	2358.62	34506	2097242	49.29
PGEL	EQ	16-Jul-2024	364.65	364.65	376.80	360.10	364.30	363.75	367.26	479618	1761.45	24016	283269	59.06
PGHH	EQ	16-Jul-2024	16825.85	16848.55	17034.80	16797.25	16910.00	16890.35	16940.83	9401	1592.61	1736	7863	83.64
PGHL	EQ	16-Jul-2024	5118.55	5118.55	5275.00	5095.95	5235.00	5214.85	5172.22	10253	530.31	2849	7137	69.61
PGIL	EQ	16-Jul-2024	759.95	770.85	844.75	770.85	832.00	833.00	816.94	1014950	8291.56	51482	349151	34.40
PGINVIT	IV	16-Jul-2024	95.98	96.28	96.28	95.69	95.75	95.75	95.86	1377048	1320.00	27060	1250244	90.79
PHANTOMFX	SM	16-Jul-2024	450.90	451.00	461.95	438.10	447.95	443.15	447.83	61200	274.07	184	36300	59.31
PHARMABEES	EQ	16-Jul-2024	21.20	21.25	21.37	21.14	21.19	21.17	21.21	3986017	845.53	11571	3129133	78.50
PHOENIXLTD	EQ	16-Jul-2024	3988.50	4060.00	4099.00	3997.95	4065.00	4076.55	4059.38	312119	12670.11	41551	198081	63.46
PIDILITIND	EQ	16-Jul-2024	3171.00	3178.95	3195.00	3148.55	3173.05	3175.15	3176.88	235085	7468.36	41890	137694	58.57
PIGL	BE	16-Jul-2024	74.00	73.13	75.48	73.13	75.48	75.48	74.30	32479	24.13	54	-	-
PIIND	EQ	16-Jul-2024	3866.85	3867.00	3915.95	3860.00	3883.60	3880.60	3893.27	221307	8616.08	20840	131563	59.45
PILANIINVS	EQ	16-Jul-2024	5179.60	5179.60	5267.60	5120.40	5152.15	5166.45	5175.44	5479	283.56	1763	2760	50.37
PILITA	EQ	16-Jul-2024	13.53	13.61	14.18	13.14	13.31	13.43	13.58	2160880	293.48	5185	1200256	55.54
PIONEEREMB	EQ	16-Jul-2024	48.86	48.30	49.99	48.30	49.43	49.25	49.09	22077	10.84	360	14002	63.42
PITTIENG	EQ	16-Jul-2024	1141.35	1141.35	1156.25	1126.35	1146.10	1150.45	1146.20	171304	1963.48	8226	132591	77.40
PIXTRANS	EQ	16-Jul-2024	1612.70	1630.00	1710.00	1552.50	1575.95	1569.05	1633.02	347444	5673.84	29809	63723	18.34
PKTEA	BE	16-Jul-2024	408.50	411.00	427.80	400.00	412.00	413.65	415.97	657	2.73	32	-	-
PLADAINFO	SM	16-Jul-2024	31.00	31.10	31.50	31.10	31.50	31.50	31.30	6000	1.88	2	3000	50.00
PLASTIBLEN	EQ	16-Jul-2024	329.95	330.80	337.00	320.00	320.20	321.90	329.54	128079	422.07	6257	67103	52.39
PLATIND	EQ	16-Jul-2024	259.27	261.00	269.39	253.26	256.98	254.61	261.49	1016668	2658.52	24552	455621	44.82
PLAZACABLE	EQ	16-Jul-2024	84.41	85.42	91.00	85.00	88.43	88.45	88.46	327373	289.58	6006	136302	41.64
PNB	EQ	16-Jul-2024	120.93	121.41	122.15	119.20	120.00	119.86	120.53	29031539	34990.86	108612	11940544	41.13
PNBGILTS	EQ	16-Jul-2024	132.50	132.50	134.95	129.35	132.90	132.06	131.83	520218	685.79	4353	247924	47.66
PNBHOUSING	EQ	16-Jul-2024	800.60	803.75	819.00	795.00	800.00	799.30	807.58	1090356	8805.55	40044	450036	41.27
PNC	EQ	16-Jul-2024	71.63	72.50	76.95	70.35	72.72	72.94	74.49	321801	239.71	2910	154017	47.86
PNCINFRA	EQ	16-Jul-2024	529.70	532.70	534.40	524.00	526.80	526.75	528.69	499760	2642.18	19750	259560	51.94
POCL	EQ	16-Jul-2024	989.65	1009.00	1020.00	964.00	970.20	971.55	990.93	58074	575.47	5820	28580	49.21
PODDARHOUS	BZ	16-Jul-2024	92.99	90.00	92.99	90.00	91.50	91.50	92.25	290	0.27	15	-	-
PODDARMENT	EQ	16-Jul-2024	427.15	427.80	436.90	424.00	435.80	433.80	432.03	10925	47.20	764	7087	64.87
POKARNA	EQ	16-Jul-2024	712.90	715.00	732.20	708.70	717.95	711.90	720.86	54553	393.25	5489	17567	32.20
POLICYBZR	EQ	16-Jul-2024	1442.90	1443.00	1448.80	1404.30	1422.85	1422.55	1414.55	734692	10392.59	50747	384846	52.38
POLYCAB	EQ	16-Jul-2024	6667.85	6694.80	6717.85	6608.85	6625.15	6629.20	6656.73	232566	15481.29	26761	87309	37.54
POLYMED	EQ	16-Jul-2024	2116.30	2124.00	2150.40	2098.05	2130.00	2127.10	2130.13	45180	962.39	10898	15952	35.31
POLYPLEX	EQ	16-Jul-2024	1024.25	1033.00	1075.95	1026.10	1051.95	1053.45	1058.02	278035	2941.65	20039	119208	42.88
POLYSIL	SM	16-Jul-2024	34.10	33.55	33.55	33.55	33.55	33.55	33.55	2000	0.67	1	2000	100.00
PONNIERODE	EQ	16-Jul-2024	564.45	567.80	587.95	561.25	569.90	569.95	573.25	105317	603.73	6225	46245	43.91
POONAWALLA	EQ	16-Jul-2024	400.60	402.00	417.40	402.00	415.30	415.60	413.07	4365562	18032.61	66435	1688659	38.68
POWERGRID	EQ	16-Jul-2024	343.85	342.75	347.00	341.50	342.75	342.45	343.88	11363095	39075.43	77640	7600073	66.88
POWERINDIA	EQ	16-Jul-2024	12060.15	12201.05	12650.00	11980.00	12200.00	12055.50	12252.62	74129	9082.75	19253	36926	49.81
POWERMECH	EQ	16-Jul-2024	5848.90	5868.65	5970.00	5865.00	5950.00	5943.55	5915.13	67374	3985.26	11300	37958	56.34
PPAP	EQ	16-Jul-2024	217.37	219.85	221.69	212.10	213.45	213.38	215.57	18841	40.62	738	11782	62.53
PPL	EQ	16-Jul-2024	505.65	506.95	520.00	496.35	500.00	500.00	510.67	185614	947.88	9025	81145	43.72
PPLPHARMA	EQ	16-Jul-2024	152.10	152.30	155.60	152.10	152.75	152.78	154.24	3765750	5808.32	20455	2363451	62.76
PRAENG	EQ	16-Jul-2024	32.99	32.98	33.78	31.95	31.95	32.20	32.85	104451	34.32	1075	65406	62.62
PRAJIND	EQ	16-Jul-2024	722.70	726.90	738.95	714.00	720.80	717.35	730.30	1347021	9837.29	46955	373975	27.76
PRAKASH	EQ	16-Jul-2024	195.18	195.25	198.50	192.90	194.00	194.69	195.67	740121	1448.17	26067	279001	37.70
PRAKASHSTL	BE	16-Jul-2024	8.84	8.80	8.95	8.51	8.78	8.78	8.84	318590	28.15	1610	-	-
PRAMARA	SM	16-Jul-2024	162.05	162.50	166.95	162.50	166.95	166.95	164.73	4000	6.59	2	4000	100.00
PRATHAM	SM	16-Jul-2024	323.80	334.90	339.95	334.90	339.95	339.95	339.26	80000	271.41	46	46400	58.00
PRAXIS	BE	16-Jul-2024	12.48	12.23	12.23	12.23	12.23	12.23	12.23	60947	7.45	60	-	-
PRECAM	EQ	16-Jul-2024	188.45	189.60	191.65	181.99	188.00	185.20	187.11	185762	347.58	7034	107503	57.87
PRECISION	SM	16-Jul-2024	51.90	51.85	51.90	49.25	51.00	50.90	50.83	20000	10.17	10	14000	70.00
PRECOT	BE	16-Jul-2024	490.80	481.15	512.40	481.15	500.05	500.10	496.55	4012	19.92	62	-	-
PRECWIRE	EQ	16-Jul-2024	155.69	155.69	165.70	155.00	164.00	163.36	162.02	1040108	1685.13	21722	366053	35.19
PREMEXPLN	BE	16-Jul-2024	714.40	714.70	717.00	708.00	710.00	709.00	712.34	64282	457.91	4179	-	-
PREMIERPOL	EQ	16-Jul-2024	224.90	228.20	228.20	219.35	221.98	221.30	222.76	60919	135.70	2243	47001	77.15
PRESSTONIC	SM	16-Jul-2024	120.05	120.10	123.95	116.00	116.00	117.05	119.02	45600	54.27	56	28000	61.40
PRESTIGE	EQ	16-Jul-2024	1754.65	1751.00	1854.70	1751.00	1803.30	1807.95	1821.25	2667043	48573.58	149940	1070321	40.13
PRICOLLTD	EQ	16-Jul-2024	496.00	496.00	498.75	490.35	494.85	493.40	493.80	191975	947.98	19657	105200	54.80
PRIMESECU	EQ	16-Jul-2024	257.85	260.00	262.88	255.66	260.00	259.87	259.82	59750	155.24	1880	48071	80.45
PRINCEPIPE	EQ	16-Jul-2024	689.80	692.90	702.80	687.95	700.00	699.85	699.22	667415	4666.67	12495	565109	84.67
PRITI	EQ	16-Jul-2024	138.01	138.51	140.17	138.00	139.00	138.74	138.96	19319	26.85	601	14138	73.18
PRITIKA	SM	16-Jul-2024	69.00	70.00	71.00	68.00	68.00	68.00	69.58	56000	38.96	25	42000	75.00
PRITIKAUTO	EQ	16-Jul-2024	26.27	26.70	26.70	25.90	26.17	26.08	26.30	298282	78.46	2124	207129	69.44
PRIVISCL	EQ	16-Jul-2024	1587.05	1586.55	1608.95	1571.40	1585.10	1589.50	1594.19	29850	475.87	4164	14931	50.02
PRLIND	SM	16-Jul-2024	137.75	138.00	139.40	131.60	133.00	132.05	135.31	130000	175.90	65	90000	69.23
PROPEQUITY	SM	16-Jul-2024	273.20	270.00	289.00	253.00	279.80	279.80	274.32	3000	8.23	5	1800	60.00
PROV	SM	16-Jul-2024	1021.00	1064.00	1064.00	1026.00	1026.00	1033.00	1039.20	800	8.31	5	640	80.00
PROZONER	EQ	16-Jul-2024	31.50	31.68	33.31	31.61	31.83	31.91	32.30	973618	314.49	5886	341570	35.08
PRSMJOHNSN	EQ	16-Jul-2024	169.33	170.06	172.39	167.88	168.20	168.59	170.34	290729	495.23	8320	116727	40.15
PRUDENT	EQ	16-Jul-2024	2080.60	2075.00	2130.00	2045.05	2125.00	2100.50	2089.41	21593	451.17	3132	15784	73.10
PRUDMOULI	EQ	16-Jul-2024	22.29	22.31	23.39	22.31	23.30	22.98	23.18	5645	1.31	52	4317	76.47
PSB	EQ	16-Jul-2024	62.08	62.70	64.72	62.11	63.78	63.76	63.64	8586594	5464.33	35695	2986161	34.78
PSPPROJECT	EQ	16-Jul-2024	683.70	687.00	688.80	679.00	683.55	682.85	683.17	25054	171.16	2380	13168	52.56
PSUBANK	EQ	16-Jul-2024	742.88	746.64	750.00	737.54	738.00	739.85	744.39	74745	556.40	2372	44151	59.07
PSUBANKADD	EQ	16-Jul-2024	74.51	74.69	74.80	74.00	74.34	74.22	74.34	18167	13.50	217	13598	74.85
PSUBNKBEES	EQ	16-Jul-2024	82.68	83.00	83.50	82.10	82.60	82.47	82.70	2760298	2282.83	11853	1392379	50.44
PSUBNKIETF	EQ	16-Jul-2024	75.15	75.15	75.87	74.52	75.00	74.84	75.01	373028	279.80	2287	225368	60.42
PTC	EQ	16-Jul-2024	223.50	224.40	229.14	218.91	220.45	220.25	222.66	2140467	4765.98	28215	1081473	50.53
PTCIL	BE	16-Jul-2024	14202.80	14300.00	14500.00	13800.00	14399.00	14335.70	14126.18	7817	1104.24	2015	-	-
PTL	EQ	16-Jul-2024	44.04	44.15	44.42	42.00	43.40	43.22	43.60	191826	83.63	2103	128895	67.19
PULZ	SM	16-Jul-2024	115.95	115.00	117.00	113.20	113.55	114.20	114.12	16000	18.26	12	12000	75.00
PUNJABCHEM	EQ	16-Jul-2024	1418.45	1494.95	1494.95	1425.75	1435.00	1433.80	1450.47	36903	535.27	4616	11559	31.32
PURVA	BE	16-Jul-2024	439.30	436.20	460.95	431.10	449.90	449.60	449.82	118651	533.72	2518	-	-
PURVFLEXI	SM	16-Jul-2024	172.05	183.00	183.00	174.00	178.00	174.75	177.32	113600	201.44	29	104000	91.55
PVP	EQ	16-Jul-2024	24.29	24.38	25.05	24.35	24.75	24.51	24.67	415955	102.60	2148	210352	50.57
PVRINOX	EQ	16-Jul-2024	1459.95	1460.00	1466.30	1430.50	1433.65	1438.30	1449.29	530010	7681.40	42137	248943	46.97
PVSL	EQ	16-Jul-2024	249.10	249.10	251.94	238.20	240.50	240.35	243.97	43685	106.58	2825	24463	56.00
PVTBANIETF	EQ	16-Jul-2024	26.18	26.19	26.40	26.08	26.20	26.14	26.13	3121626	815.74	5696	2591753	83.03
PVTBANKADD	EQ	16-Jul-2024	26.32	26.32	26.60	25.99	26.48	26.36	26.34	91208	24.02	358	79594	87.27
PYRAMID	EQ	16-Jul-2024	179.71	180.65	192.00	179.80	183.90	183.59	185.84	172051	319.73	8843	65948	38.33
QFIL	SM	16-Jul-2024	115.00	117.75	120.75	117.75	119.90	119.90	119.92	5000	6.00	5	4000	80.00
QGOLDHALF	EQ	16-Jul-2024	61.69	61.71	62.19	61.71	62.16	62.16	62.14	56560	35.14	237	41532	73.43
QMSMEDI	SM	16-Jul-2024	126.60	124.00	126.80	123.00	124.00	124.00	123.90	11000	13.63	8	10000	90.91
QNIFTY	EQ	16-Jul-2024	2648.00	2648.01	2654.00	2646.00	2648.00	2647.07	2647.84	328	8.68	24	290	88.41
QUADPRO	SM	16-Jul-2024	5.50	5.60	5.60	5.55	5.55	5.55	5.58	24000	1.34	2	24000	100.00
QUAL30IETF	EQ	16-Jul-2024	22.05	22.10	22.21	22.03	22.09	22.14	22.15	105141	23.29	226	73244	69.66
QUESS	EQ	16-Jul-2024	620.70	621.00	633.65	619.95	624.95	625.60	627.93	149918	941.39	10962	69970	46.67
QUESTLAB	SM	16-Jul-2024	144.00	144.05	145.95	143.10	143.50	143.25	144.27	20400	29.43	12	19200	94.12
QUICKHEAL	EQ	16-Jul-2024	523.70	528.90	574.45	524.20	551.50	545.30	554.99	697047	3868.52	38176	179884	25.81
QUICKTOUCH	SM	16-Jul-2024	133.85	138.50	147.90	136.40	142.00	143.10	144.79	95500	138.27	157	55000	57.59
RACE	EQ	16-Jul-2024	429.40	430.10	434.35	423.00	425.00	425.35	429.02	8440	36.21	858	4552	53.93
RADHIKAJWE	EQ	16-Jul-2024	59.84	59.85	60.44	58.90	59.30	59.09	59.39	381830	226.78	4746	214894	56.28
RADIANTCMS	EQ	16-Jul-2024	81.94	83.07	83.07	81.24	82.00	81.83	82.09	147263	120.89	2838	95686	64.98
RADICO	EQ	16-Jul-2024	1679.40	1684.00	1708.85	1675.40	1702.05	1703.80	1695.67	139576	2366.74	12637	62189	44.56
RADIOCITY	EQ	16-Jul-2024	15.74	15.76	16.01	15.53	15.61	15.60	15.72	667772	104.95	2075	389212	58.29
RADIOCITY	P1	16-Jul-2024	102.15	102.10	102.20	102.10	102.10	102.10	102.12	1810	1.85	23	1810	100.00
RAILTEL	EQ	16-Jul-2024	575.50	578.05	578.05	551.30	556.90	556.20	562.36	8190963	46063.08	109757	2782998	33.98
RAIN	EQ	16-Jul-2024	172.04	171.60	176.40	168.25	169.20	169.10	172.50	3206665	5531.58	28471	1330234	41.48
RAINBOW	EQ	16-Jul-2024	1209.70	1215.00	1216.15	1180.00	1186.10	1185.40	1198.03	271410	3251.56	17844	221860	81.74
RAJESHEXPO	EQ	16-Jul-2024	306.10	306.00	312.30	304.55	310.70	309.50	308.40	549437	1694.44	17293	225298	41.01
RAJMET	EQ	16-Jul-2024	13.94	14.45	14.90	14.00	14.07	14.22	14.49	9860360	1429.08	25421	4406265	44.69
RAJRATAN	EQ	16-Jul-2024	607.30	611.85	613.70	604.55	608.00	609.85	607.34	35234	213.99	3205	19607	55.65
RAJRILTD	BE	16-Jul-2024	20.89	20.55	21.29	20.50	21.05	21.02	20.94	48055	10.06	250	-	-
RAJSREESUG	EQ	16-Jul-2024	76.69	77.19	80.30	77.19	78.90	78.24	78.69	243430	191.56	2949	90170	37.04
RAJTV	BE	16-Jul-2024	86.49	82.16	82.16	82.16	82.16	82.16	82.16	16052	13.19	157	-	-
RALLIS	EQ	16-Jul-2024	345.65	348.00	357.35	347.00	349.60	352.15	352.56	2239109	7894.16	44364	600412	26.81
RAMANEWS	EQ	16-Jul-2024	20.73	20.97	20.97	20.12	20.24	20.27	20.49	83161	17.04	522	45741	55.00
RAMAPHO	EQ	16-Jul-2024	190.56	190.56	190.86	186.00	189.90	187.82	189.11	12125	22.93	619	7701	63.51
RAMASTEEL	EQ	16-Jul-2024	10.60	10.69	10.79	10.49	10.55	10.51	10.60	12102735	1283.31	14421	5325660	44.00
RAMCOCEM	EQ	16-Jul-2024	795.55	797.00	809.35	791.10	795.25	794.45	798.38	1111488	8873.88	27935	625061	56.24
RAMCOIND	EQ	16-Jul-2024	251.59	252.45	256.00	247.00	251.20	249.26	250.94	210237	527.57	7313	124599	59.27
RAMCOSYS	EQ	16-Jul-2024	364.80	364.40	383.00	360.00	378.50	379.65	375.20	164978	619.00	2366	113889	69.03
RAMKY	EQ	16-Jul-2024	678.50	680.65	681.85	650.70	652.10	652.30	662.17	245904	1628.31	11780	126302	51.36
RAMRAT	EQ	16-Jul-2024	426.75	427.00	431.70	425.00	426.00	426.55	427.09	27455	117.26	2282	14910	54.31
RANASUG	EQ	16-Jul-2024	26.11	26.11	27.25	26.10	26.21	26.20	26.66	1943209	518.11	6441	931517	47.94
RANEENGINE	EQ	16-Jul-2024	429.15	427.00	432.95	415.50	428.95	428.30	427.84	5509	23.57	346	3800	68.98
RANEHOLDIN	EQ	16-Jul-2024	1757.05	1769.20	1790.25	1699.80	1718.00	1710.85	1739.49	13817	240.35	1391	8532	61.75
RATEGAIN	EQ	16-Jul-2024	813.90	830.00	836.60	808.05	813.75	812.40	816.72	291191	2378.21	17561	141139	48.47
RATNAMANI	EQ	16-Jul-2024	3639.20	3639.20	3667.50	3600.05	3640.00	3645.70	3628.77	38679	1403.57	8368	30661	79.27
RATNAVEER	EQ	16-Jul-2024	172.62	173.00	174.90	170.50	172.00	172.56	172.09	598862	1030.56	10614	326302	54.49
RAYMOND	BE	16-Jul-2024	2206.40	2250.00	2316.70	2222.00	2316.70	2316.65	2307.45	319888	7381.25	26668	-	-
RBA	EQ	16-Jul-2024	112.39	113.00	113.78	110.80	111.00	111.32	112.24	1144043	1284.10	9675	627106	54.81
RBL	EQ	16-Jul-2024	1005.95	1005.95	1005.95	976.00	983.00	979.25	985.00	46654	459.54	4053	21153	45.34
RBLBANK	EQ	16-Jul-2024	246.40	246.40	248.00	243.25	243.90	243.85	245.37	1827010	4482.96	19045	949472	51.97
RBMINFRA	SM	16-Jul-2024	575.10	575.10	593.00	562.00	570.90	569.85	574.54	16400	94.22	78	9800	59.76
RBS	SM	16-Jul-2024	99.70	100.50	104.90	99.05	103.00	103.90	102.34	115200	117.89	67	83200	72.22
RBZJEWEL	BE	16-Jul-2024	131.21	133.40	133.40	130.00	130.10	130.71	131.98	52679	69.53	717	-	-
RCDL	SM	16-Jul-2024	37.40	38.00	38.00	36.35	37.35	37.05	37.01	102000	37.75	34	72000	70.59
RCF	EQ	16-Jul-2024	232.78	232.78	242.20	229.80	231.40	231.49	236.49	17196817	40669.46	97434	3919760	22.79
RECLTD	EQ	16-Jul-2024	633.75	634.00	636.90	616.55	618.35	617.70	625.17	8288646	51818.44	152301	3646400	43.99
REDINGTON	EQ	16-Jul-2024	208.16	208.51	211.36	207.45	208.00	207.94	208.31	1527116	3181.14	23149	1096939	71.83
REDTAPE	EQ	16-Jul-2024	719.45	726.00	731.00	718.60	725.00	726.90	725.13	74727	541.87	5604	51745	69.25
REFEX	EQ	16-Jul-2024	227.35	227.98	237.00	222.00	227.00	227.68	229.92	961964	2211.71	14056	453380	47.13
REFRACTORY	ST	16-Jul-2024	240.55	240.55	249.70	240.55	247.45	247.45	247.37	24000	59.37	6	24000	100.00
REGENCERAM	BE	16-Jul-2024	52.10	52.00	52.00	51.05	51.05	51.05	51.56	1765	0.91	11	-	-
RELAXO	EQ	16-Jul-2024	816.50	816.60	839.40	815.30	837.00	836.05	820.67	486371	3991.48	8348	416510	85.64
RELCHEMQ	EQ	16-Jul-2024	245.45	248.56	248.56	240.55	245.00	242.41	242.87	19745	47.96	933	14157	71.70
RELIABLE	EQ	16-Jul-2024	62.05	65.15	65.15	65.15	65.15	65.15	65.15	9100	5.93	55	9100	100.00
RELIANCE	EQ	16-Jul-2024	3194.45	3187.00	3200.00	3138.25	3148.30	3152.50	3166.04	4693419	148595.48	230262	3080601	65.64
RELIGARE	EQ	16-Jul-2024	243.04	241.50	244.35	239.60	243.00	242.51	242.13	1264306	3061.27	19251	663288	52.46
RELINFRA	EQ	16-Jul-2024	194.39	193.10	195.46	189.05	189.50	189.58	192.08	1916423	3681.01	25651	886376	46.25
REMSONSIND	EQ	16-Jul-2024	193.90	191.25	196.85	190.05	193.85	191.70	192.17	16370	31.46	696	11642	71.12
REMUS	SM	16-Jul-2024	1987.90	1990.00	1995.00	1936.00	1984.00	1949.95	1970.94	3600	70.95	36	3000	83.33
RENUKA	EQ	16-Jul-2024	49.23	49.35	51.20	49.35	49.75	49.64	50.25	14741849	7408.06	42377	3793766	25.73
REPCOHOME	EQ	16-Jul-2024	545.50	550.00	573.70	544.25	554.80	549.95	560.27	368576	2065.02	17633	157499	42.73
REPL	EQ	16-Jul-2024	178.65	181.35	182.67	178.11	181.00	179.66	180.00	22238	40.03	679	12680	57.02
REPRO	EQ	16-Jul-2024	626.35	629.40	635.95	622.40	623.60	627.90	629.03	9059	56.98	1633	4366	48.20
RESPONIND	EQ	16-Jul-2024	280.55	282.00	287.95	280.10	280.80	280.70	283.76	650386	1845.57	16617	127701	19.63
RETAIL	EQ	16-Jul-2024	48.26	47.50	47.50	44.50	45.89	45.25	46.20	73060	33.76	787	50476	69.09
REXPIPES	SM	16-Jul-2024	80.50	81.00	84.50	81.00	84.50	84.50	83.03	16000	13.29	8	16000	100.00
RGL	EQ	16-Jul-2024	97.89	98.58	102.40	98.48	99.16	99.11	99.93	204003	203.87	4939	101172	49.59
RHFL	BE	16-Jul-2024	3.81	3.73	3.73	3.73	3.73	3.73	3.73	499685	18.64	1081	-	-
RHIM	EQ	16-Jul-2024	609.40	613.80	624.90	589.10	590.00	594.65	604.07	525047	3171.64	25667	266093	50.68
RHL	EQ	16-Jul-2024	169.21	169.31	171.00	163.10	166.50	165.16	167.05	22105	36.93	379	19148	86.62
RICHA	SM	16-Jul-2024	63.90	67.00	67.05	67.00	67.05	67.05	67.04	5000	3.35	5	5000	100.00
RICOAUTO	EQ	16-Jul-2024	130.87	130.95	131.29	128.40	129.39	129.02	129.58	587912	761.82	8998	295968	50.34
RIIL	EQ	16-Jul-2024	1348.45	1349.40	1371.15	1337.00	1355.00	1350.95	1355.55	175364	2377.14	10302	35250	20.10
RILINFRA	ST	16-Jul-2024	69.35	65.90	65.90	65.90	65.90	65.90	65.90	27800	18.32	107	27800	100.00
RISHABH	EQ	16-Jul-2024	440.80	440.80	441.00	432.00	439.60	438.75	438.33	34536	151.38	2023	16932	49.03
RITCO	EQ	16-Jul-2024	314.40	315.45	318.45	303.35	308.00	306.35	312.00	112107	349.77	4153	40022	35.70
RITES	EQ	16-Jul-2024	759.65	763.70	769.00	740.05	745.00	742.85	753.56	1479839	11151.48	43894	579203	39.14
RKDL	BE	16-Jul-2024	29.92	29.57	29.57	28.42	28.79	28.56	28.81	43842	12.63	333	-	-
RKEC	BE	16-Jul-2024	123.69	123.15	129.87	123.15	129.87	129.87	127.60	90167	115.06	507	-	-
RKFORGE	EQ	16-Jul-2024	913.60	919.95	923.95	900.00	910.10	909.95	912.55	445125	4061.97	24573	213004	47.85
RKSWAMY	EQ	16-Jul-2024	281.55	281.55	287.25	278.55	284.20	281.60	282.71	106607	301.39	4841	56318	52.83
RMDRIP	SM	16-Jul-2024	159.75	160.00	160.00	156.50	160.00	160.00	158.38	4000	6.34	4	4000	100.00
RML	EQ	16-Jul-2024	889.75	889.45	911.90	889.45	903.90	902.40	900.74	14762	132.97	1505	10265	69.54
ROCKINGDCE	SM	16-Jul-2024	633.95	632.90	634.95	617.25	618.15	618.20	627.47	24250	152.16	73	7250	29.90
ROHLTD	EQ	16-Jul-2024	353.60	354.00	362.75	352.50	359.30	359.75	358.22	89438	320.39	4579	38723	43.30
ROLEXRINGS	EQ	16-Jul-2024	2401.10	2401.10	2416.35	2372.00	2379.85	2398.95	2391.07	8492	203.05	2494	4213	49.61
ROLLT	BE	16-Jul-2024	4.11	3.91	4.05	3.90	3.90	3.90	3.91	841775	32.88	334	-	-
ROML	BE	16-Jul-2024	51.15	51.00	51.88	51.00	51.49	51.25	51.38	5219	2.68	91	-	-
ROSSARI	EQ	16-Jul-2024	823.20	830.00	830.00	808.50	822.00	821.35	818.42	108496	887.95	8698	60889	56.12
ROSSELLIND	EQ	16-Jul-2024	581.50	585.90	629.00	582.05	592.90	590.05	607.02	273266	1658.79	19241	74551	27.28
ROTO	EQ	16-Jul-2024	634.50	635.00	648.80	623.00	634.00	630.15	634.63	96330	611.34	3326	46211	47.97
ROUTE	EQ	16-Jul-2024	1822.20	1828.00	1840.85	1780.45	1823.50	1819.35	1814.12	170585	3094.62	14374	61417	36.00
ROXHITECH	SM	16-Jul-2024	141.35	140.55	140.55	135.00	135.00	135.60	137.22	52800	72.45	33	43200	81.82
RPGLIFE	EQ	16-Jul-2024	1640.50	1666.00	1850.00	1645.55	1844.00	1827.25	1780.64	210989	3756.96	28413	45224	21.43
RPOWER	EQ	16-Jul-2024	28.68	29.19	29.53	28.35	28.55	28.49	28.77	24019184	6911.13	45052	14013636	58.34
RPPINFRA	EQ	16-Jul-2024	174.37	175.70	175.75	167.50	169.97	169.58	171.18	285673	489.01	7035	158384	55.44
RPPL	EQ	16-Jul-2024	72.17	74.00	74.18	72.12	73.00	72.25	72.94	85507	62.37	1561	30371	35.52
RPSGVENT	EQ	16-Jul-2024	748.35	745.00	767.95	739.50	745.00	742.85	755.93	67407	509.55	6413	37607	55.79
RPTECH	EQ	16-Jul-2024	431.15	434.50	441.90	422.05	425.75	426.00	431.46	426209	1838.90	20514	171143	40.15
RRKABEL	EQ	16-Jul-2024	1774.35	1774.00	1799.90	1754.05	1774.00	1772.20	1774.66	97866	1736.78	10879	58234	59.50
RSSOFTWARE	BE	16-Jul-2024	232.33	227.45	243.94	227.45	243.94	243.93	242.75	157690	382.79	1373	-	-
RSWM	EQ	16-Jul-2024	217.34	217.34	224.42	217.00	218.95	218.11	220.33	145306	320.16	6215	77830	53.56
RSYSTEMS	EQ	16-Jul-2024	500.05	501.55	501.55	485.00	487.80	487.40	491.72	106437	523.38	7435	53310	50.09
RTNINDIA	EQ	16-Jul-2024	79.21	79.12	80.16	78.10	78.49	78.45	79.05	1929890	1525.57	14339	697821	36.16
RTNPOWER	EQ	16-Jul-2024	16.21	16.28	16.45	16.05	16.12	16.09	16.24	14979398	2432.19	42333	10590199	70.70
RUBYMILLS	EQ	16-Jul-2024	244.88	245.00	248.21	241.00	243.00	242.59	245.04	35408	86.76	2152	21387	60.40
RUCHINFRA	EQ	16-Jul-2024	14.62	14.62	15.10	14.49	15.08	14.97	14.81	318468	47.17	1036	256156	80.43
RUCHIRA	EQ	16-Jul-2024	144.82	145.90	146.67	143.29	143.35	144.08	145.22	223094	323.97	3678	99802	44.74
RULKA	ST	16-Jul-2024	535.30	530.00	562.05	515.00	562.05	562.05	551.41	44400	244.82	72	43200	97.30
RUPA	EQ	16-Jul-2024	292.90	294.25	298.40	288.20	290.00	290.50	293.81	630237	1851.71	20969	263073	41.74
RUSHIL	EQ	16-Jul-2024	348.35	352.40	357.00	347.60	349.00	349.75	351.82	145386	511.50	4804	97647	67.16
RUSTOMJEE	EQ	16-Jul-2024	703.95	705.00	734.75	704.25	706.00	708.55	721.83	178692	1289.86	5446	96832	54.19
RVHL	EQ	16-Jul-2024	41.69	41.70	42.99	41.00	41.02	41.17	41.80	67140	28.07	1599	42080	62.68
RVNL	EQ	16-Jul-2024	626.00	625.00	631.80	605.00	624.20	620.15	619.38	29931644	185389.48	374862	6199077	20.71
S&SPOWER	BE	16-Jul-2024	258.35	260.00	263.50	260.00	263.50	263.50	263.03	2957	7.78	27	-	-
SAAKSHI	ST	16-Jul-2024	293.45	288.00	291.25	280.50	288.40	288.40	285.82	13800	39.44	23	12600	91.30
SABAR	SM	16-Jul-2024	26.25	26.00	27.55	25.60	27.55	27.55	27.10	465000	126.01	71	345000	74.19
SABEVENTS	BE	16-Jul-2024	11.32	11.09	11.09	11.09	11.09	11.09	11.09	5272	0.58	12	-	-
SABTNL	BE	16-Jul-2024	301.35	307.37	307.37	307.37	307.37	307.37	307.37	29	0.09	2	-	-
SADBHAV	EQ	16-Jul-2024	30.81	30.04	31.97	30.04	31.55	31.54	31.53	759511	239.44	2120	667413	87.87
SADBHIN	EQ	16-Jul-2024	6.39	6.58	6.62	6.11	6.11	6.18	6.33	342468	21.69	1345	239586	69.96
SADHAV	SM	16-Jul-2024	232.25	229.45	237.95	227.15	231.95	229.40	232.32	57600	133.82	45	30000	52.08
SADHNANIQ	EQ	16-Jul-2024	80.20	80.90	84.15	78.96	82.00	82.45	81.20	1034320	839.82	3983	675060	65.27
SAFARI	EQ	16-Jul-2024	2151.60	2159.00	2180.80	2121.00	2156.00	2149.45	2143.65	38226	819.43	5104	22496	58.85
SAGARDEEP	EQ	16-Jul-2024	30.12	30.74	30.78	29.60	30.00	30.07	30.27	75551	22.87	1375	23005	30.45
SAGCEM	EQ	16-Jul-2024	238.25	241.00	241.70	236.90	239.55	239.70	239.81	79864	191.52	4271	32388	40.55
SAH	EQ	16-Jul-2024	86.63	86.60	88.00	86.60	87.25	87.41	87.44	33479	29.27	222	15511	46.33
SAHAJ	SM	16-Jul-2024	22.85	23.70	23.70	23.00	23.00	23.00	23.08	36000	8.31	9	32000	88.89
SAHANA	SM	16-Jul-2024	1671.25	1675.00	1675.00	1587.70	1619.90	1619.30	1598.79	55000	879.34	178	35000	63.64
SAHYADRI	EQ	16-Jul-2024	409.00	414.70	414.70	402.70	406.50	406.35	410.27	5609	23.01	322	3639	64.88
SAIFL	SM	16-Jul-2024	89.30	89.30	91.00	87.65	87.65	87.65	89.05	12000	10.69	14	10400	86.67
SAIL	EQ	16-Jul-2024	152.03	152.50	153.95	150.60	150.83	150.99	152.49	17044483	25990.99	73905	4410898	25.88
SAKAR	EQ	16-Jul-2024	333.65	335.85	338.85	330.10	331.30	333.65	334.79	10330	34.58	720	6624	64.12
SAKHTISUG	EQ	16-Jul-2024	39.72	40.02	41.10	39.51	39.63	39.61	40.31	604480	243.64	3702	238377	39.44
SAKSOFT	EQ	16-Jul-2024	314.95	314.90	320.95	307.80	310.00	308.90	313.73	410545	1288.02	20201	192738	46.95
SAKUMA	EQ	16-Jul-2024	31.07	31.12	31.49	30.72	31.05	31.05	31.03	4499868	1396.19	11229	1303627	28.97
SALASAR	EQ	16-Jul-2024	18.33	18.42	18.50	18.21	18.23	18.23	18.32	2825369	517.56	9219	1842390	65.21
SALONA	EQ	16-Jul-2024	301.20	304.85	308.10	301.35	307.00	307.05	305.80	552	1.69	109	231	41.85
SALSTEEL	BE	16-Jul-2024	21.12	21.12	21.12	21.00	21.00	21.00	21.07	33313	7.02	152	-	-
SALZERELEC	EQ	16-Jul-2024	904.25	908.00	921.05	893.65	917.00	914.90	911.39	105893	965.09	7971	51845	48.96
SAMBHAAV	EQ	16-Jul-2024	5.26	5.38	5.38	5.11	5.15	5.15	5.18	168573	8.73	338	103070	61.14
SAMHI	EQ	16-Jul-2024	183.10	183.76	184.07	179.16	179.95	179.70	181.55	756768	1373.90	14877	492451	65.07
SAMPANN	BE	16-Jul-2024	36.80	36.00	38.47	36.00	37.00	36.18	36.81	108964	40.11	337	-	-
SANDESH	EQ	16-Jul-2024	1565.60	1585.40	1609.85	1576.40	1590.00	1601.65	1595.66	4377	69.84	819	2862	65.39
SANDHAR	EQ	16-Jul-2024	597.90	600.00	608.60	599.40	605.00	606.45	604.71	116390	703.82	6569	70990	60.99
SANDUMA	EQ	16-Jul-2024	557.30	557.00	564.50	551.70	553.00	553.65	557.35	171620	956.53	4738	90808	52.91
SANGAMIND	EQ	16-Jul-2024	404.35	402.70	414.15	402.70	406.50	406.55	409.70	19481	79.81	1814	12281	63.04
SANGANI	SM	16-Jul-2024	44.90	44.00	45.50	44.00	45.50	45.50	44.53	9000	4.01	3	6000	66.67
SANGHIIND	EQ	16-Jul-2024	96.78	96.79	100.88	96.61	100.12	100.16	99.42	2262972	2249.86	10133	818696	36.18
SANGHVIMOV	EQ	16-Jul-2024	1099.50	1090.10	1116.75	1089.00	1094.00	1093.20	1101.17	150679	1659.23	11130	66145	43.90
SANGINITA	EQ	16-Jul-2024	18.10	18.36	18.36	17.94	18.14	18.04	18.12	123900	22.45	412	87358	70.51
SANOFI	EQ	16-Jul-2024	6455.65	6458.90	6500.00	6372.85	6398.00	6382.95	6431.16	11249	723.44	3063	6566	58.37
SANSERA	EQ	16-Jul-2024	1381.85	1393.00	1418.00	1366.55	1400.75	1405.25	1395.04	238480	3326.88	24261	94593	39.66
SAPPHIRE	EQ	16-Jul-2024	1556.15	1560.90	1560.90	1531.00	1551.30	1550.40	1542.53	36486	562.81	5769	20237	55.47
SARDAEN	EQ	16-Jul-2024	271.20	270.63	293.00	270.63	289.00	285.59	285.34	1896434	5411.33	39203	692867	36.54
SAREGAMA	EQ	16-Jul-2024	534.50	535.00	546.00	535.00	540.00	539.35	540.73	308854	1670.06	22422	186529	60.39
SARLAPOLY	EQ	16-Jul-2024	103.24	104.00	106.51	102.10	104.40	103.18	104.88	657827	689.93	10570	289493	44.01
SAROJA	SM	16-Jul-2024	41.70	42.65	42.70	42.65	42.70	42.70	42.68	3200	1.37	2	3200	100.00
SARTE-RE	ST	16-Jul-2024	26.20	22.00	33.00	15.75	30.05	30.45	19.21	978000	187.84	657	950500	97.19
SARTELE	SM	16-Jul-2024	231.40	228.00	242.95	222.50	240.50	241.70	234.70	401500	942.33	530	196500	48.94
SARVESHWAR	EQ	16-Jul-2024	9.62	9.78	9.80	9.36	9.42	9.39	9.56	3738437	357.47	8910	2440069	65.27
SASKEN	EQ	16-Jul-2024	1746.25	1761.25	1804.25	1760.30	1772.30	1777.10	1772.90	10716	189.98	1832	6407	59.79
SASTASUNDR	EQ	16-Jul-2024	340.05	341.95	344.10	328.30	334.85	331.75	336.32	89580	301.27	10395	51915	57.95
SATIA	EQ	16-Jul-2024	133.08	133.51	135.13	131.91	133.44	133.01	133.51	314982	420.54	5512	155555	49.39
SATIN	EQ	16-Jul-2024	212.61	213.00	221.95	213.00	219.70	219.17	219.11	417482	914.73	11815	203765	48.81
SATINDLTD	EQ	16-Jul-2024	91.53	92.30	94.68	92.30	93.88	93.72	93.80	501275	470.21	7391	264158	52.70
SAURASHCEM	EQ	16-Jul-2024	133.92	133.92	138.00	131.71	132.80	132.61	134.60	325849	438.58	5917	147845	45.37
SBC	EQ	16-Jul-2024	26.15	26.30	26.65	25.21	25.75	25.99	26.15	2684654	702.02	7094	1346802	50.17
SBCL	EQ	16-Jul-2024	669.90	671.05	672.85	656.85	671.75	669.30	665.82	149145	993.04	8123	92985	62.35
SBFC	EQ	16-Jul-2024	82.04	81.65	82.50	81.11	81.50	81.31	81.42	1065387	867.45	32239	612673	57.51
SBGLP	EQ	16-Jul-2024	122.00	122.85	129.00	122.45	124.60	124.72	124.53	830004	1033.59	3537	252090	30.37
SBICARD	EQ	16-Jul-2024	738.55	738.50	743.75	729.10	732.50	730.90	733.55	1032022	7570.45	36667	497321	48.19
SBIETFCON	EQ	16-Jul-2024	116.55	116.66	117.46	116.62	116.75	116.92	117.11	5182	6.07	202	3307	63.82
SBIETFIT	EQ	16-Jul-2024	415.82	419.89	419.90	412.25	416.65	417.08	416.39	9961	41.48	428	6276	63.01
SBIETFPB	EQ	16-Jul-2024	264.75	268.38	268.39	261.68	265.07	264.93	264.78	6644	17.59	189	5146	77.45
SBIETFQLTY	EQ	16-Jul-2024	232.36	232.30	233.99	232.23	232.24	232.79	233.13	5359	12.49	98	2633	49.13
SBILIFE	EQ	16-Jul-2024	1613.45	1613.40	1639.60	1592.20	1618.80	1621.35	1618.06	1844059	29837.98	91760	1058407	57.40
SBIN	EQ	16-Jul-2024	881.35	882.30	888.10	874.30	882.00	880.70	880.47	11893692	104720.20	196244	4878106	41.01
SBISILVER	EQ	16-Jul-2024	91.90	92.26	92.78	91.35	91.98	91.79	91.69	221628	203.20	340	176242	79.52
SCHAEFFLER	EQ	16-Jul-2024	3975.35	4016.95	4110.75	3995.10	4040.00	4045.85	4040.63	578058	23357.18	51953	437303	75.65
SCHAND	EQ	16-Jul-2024	242.04	243.23	243.60	237.68	240.51	242.42	241.29	110007	265.44	7434	59914	54.46
SCHNEIDER	EQ	16-Jul-2024	820.10	824.05	830.55	784.40	799.00	797.70	806.99	371006	2993.99	19869	245672	66.22
SCI	EQ	16-Jul-2024	330.55	334.00	341.00	322.20	324.50	323.85	330.64	8096428	26770.20	91956	2703013	33.39
SCILAL	EQ	16-Jul-2024	100.55	101.21	104.30	100.55	102.00	101.88	102.46	5745309	5886.83	32755	1959397	34.10
SCML	SM	16-Jul-2024	129.80	133.90	136.40	130.55	132.80	132.70	132.38	60000	79.43	23	48000	80.00
SCPL	EQ	16-Jul-2024	545.65	517.00	528.70	460.50	470.95	468.25	483.26	671933	3247.19	29661	274061	40.79
SDBL	EQ	16-Jul-2024	112.48	113.00	113.39	110.80	111.23	111.12	111.82	969139	1083.69	8104	605757	62.50
SDL24BEES	EQ	16-Jul-2024	122.89	122.41	123.00	122.40	122.90	122.89	122.43	1782	2.18	29	1773	99.49
SDL26BEES	EQ	16-Jul-2024	122.73	122.73	122.94	122.20	122.22	122.23	122.46	422	0.52	41	382	90.52
SEAMECLTD	EQ	16-Jul-2024	1533.05	1544.60	1571.40	1515.10	1527.30	1525.80	1542.27	56165	866.22	6799	26091	46.45
SECL	SM	16-Jul-2024	21.40	21.00	21.00	21.00	21.00	21.00	21.00	18750	3.94	1	18750	100.00
SECMARK	EQ	16-Jul-2024	100.00	101.00	101.00	97.60	97.81	97.81	99.25	1082	1.07	23	1081	99.91
SECURCRED	BE	16-Jul-2024	8.88	8.43	8.73	8.43	8.43	8.43	8.44	476935	40.23	582	-	-
SECURKLOUD	EQ	16-Jul-2024	38.99	38.99	39.44	37.12	37.40	37.85	37.98	27713	10.53	349	20922	75.50
SEJALLTD	BE	16-Jul-2024	339.95	339.00	342.30	325.50	338.00	339.00	338.68	14078	47.68	69	-	-
SEL	SM	16-Jul-2024	376.15	376.15	389.00	376.15	389.00	389.00	382.58	800	3.06	2	800	100.00
SELAN	EQ	16-Jul-2024	771.75	778.00	818.00	756.50	767.35	767.00	790.17	305754	2415.96	23585	91359	29.88
SELMC	EQ	16-Jul-2024	58.96	58.96	59.50	58.60	58.66	58.96	59.00	7328	4.32	319	5208	71.07
SEMAC	BE	16-Jul-2024	597.75	609.75	610.00	580.00	603.95	595.05	594.36	2802	16.65	146	-	-
SENCO	EQ	16-Jul-2024	957.55	957.55	981.95	957.55	975.05	975.30	972.53	150633	1464.95	13588	94466	62.71
SENSEXADD	EQ	16-Jul-2024	81.57	81.58	81.95	81.22	81.95	81.77	81.74	1561	1.28	44	1502	96.22
SENSEXETF	EQ	16-Jul-2024	81.45	81.64	81.65	81.28	81.52	81.36	81.47	4391	3.58	130	3004	68.41
SENSEXIETF	EQ	16-Jul-2024	907.56	911.96	913.45	904.62	907.00	905.64	907.27	1917	17.39	236	988	51.54
SEPC	EQ	16-Jul-2024	18.09	18.20	18.34	18.00	18.04	18.10	18.18	5670789	1030.90	12151	2609102	46.01
SEQUENT	EQ	16-Jul-2024	145.40	146.50	148.55	143.00	144.85	144.17	145.77	2243812	3270.77	25698	965249	43.02
SERVICE	SM	16-Jul-2024	58.50	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
SERVOTECH	EQ	16-Jul-2024	118.01	128.00	129.81	120.37	123.00	123.21	126.01	11127447	14021.71	67621	4429799	39.81
SESHAPAPER	EQ	16-Jul-2024	360.60	358.25	372.00	353.10	365.05	363.90	363.26	241640	877.79	12676	99116	41.02
SETCO	BE	16-Jul-2024	14.84	14.54	14.54	14.54	14.54	14.54	14.54	17680	2.57	32	-	-
SETF10GILT	EQ	16-Jul-2024	232.73	232.74	233.59	232.74	233.49	233.21	232.85	1536	3.58	39	1429	93.03
SETFGOLD	EQ	16-Jul-2024	63.91	64.59	64.59	64.01	64.32	64.45	64.37	993525	639.53	2551	801629	80.69
SETFNIF50	EQ	16-Jul-2024	258.26	258.26	259.55	258.20	258.63	258.59	258.83	280459	725.92	2900	198341	70.72
SETFNIFBK	EQ	16-Jul-2024	533.23	533.23	536.19	531.48	533.31	532.12	532.64	26205	139.58	436	17018	64.94
SETFNN50	EQ	16-Jul-2024	783.08	787.99	788.00	779.17	783.96	779.87	783.34	32270	252.78	1418	25997	80.56
SEYAIND	BE	16-Jul-2024	27.03	27.58	28.38	27.50	28.38	28.36	28.18	27777	7.83	166	-	-
SFL	EQ	16-Jul-2024	1036.20	1036.20	1041.45	1025.10	1032.00	1034.45	1034.66	55086	569.95	4075	35845	65.07
SGBAPR28I	GB	16-Jul-2024	7872.00	7872.00	7964.00	7805.00	7860.00	7876.73	7856.11	109	8.56	34	84	77.06
SGBAUG24	GB	16-Jul-2024	7431.92	7435.01	7468.00	7435.00	7452.00	7451.14	7447.09	209	15.56	59	155	74.16
SGBAUG27	GB	16-Jul-2024	7850.00	7770.00	7900.00	7770.00	7900.00	7900.00	7835.52	48	3.76	10	37	77.08
SGBAUG28V	GB	16-Jul-2024	7816.70	7808.00	7898.00	7751.01	7898.00	7889.83	7838.67	1091	85.52	142	779	71.40
SGBAUG29V	GB	16-Jul-2024	7736.89	7736.89	7833.00	7736.89	7794.00	7795.20	7798.45	43	3.35	24	37	86.05
SGBAUG30	GB	16-Jul-2024	7865.30	7865.30	8199.00	7865.30	7955.00	7979.50	7989.76	205	16.38	57	140	68.29
SGBD29VIII	GB	16-Jul-2024	7799.00	7799.00	7868.00	7760.00	7835.00	7835.00	7818.65	91	7.11	23	84	92.31
SGBDE30III	GB	16-Jul-2024	7790.80	7838.00	8141.39	7821.00	7921.00	7961.86	7981.17	420	33.52	100	330	78.57
SGBDE31III	GB	16-Jul-2024	8012.71	8012.71	8088.00	7970.11	8050.00	8066.27	8041.98	3198	257.18	482	2606	81.49
SGBDEC2513	GB	16-Jul-2024	7630.00	7630.00	7697.90	7630.00	7697.90	7697.90	7661.69	24	1.84	12	22	91.67
SGBDEC25XI	GB	16-Jul-2024	7531.99	7531.99	7531.99	7531.99	7531.99	7531.99	7531.99	1	0.08	1	1	100.00
SGBFEB29XI	GB	16-Jul-2024	7700.00	7795.80	7854.00	7650.00	7828.00	7808.66	7787.11	53	4.13	20	49	92.45
SGBFEB32IV	GB	16-Jul-2024	8060.97	8060.97	8185.00	7991.00	8040.00	8021.40	8106.61	2467	199.99	459	1630	66.07
SGBJ28VIII	GB	16-Jul-2024	7794.00	7790.00	7790.00	7790.00	7790.00	7790.00	7790.00	1	0.08	1	1	100.00
SGBJAN26	GB	16-Jul-2024	7630.00	7650.00	7680.00	7650.00	7680.00	7680.00	7669.44	36	2.76	10	36	100.00
SGBJAN27	GB	16-Jul-2024	7750.00	7700.00	7700.00	7650.00	7656.00	7656.00	7676.50	4	0.31	4	4	100.00
SGBJAN29IX	GB	16-Jul-2024	7715.94	7715.00	7895.00	7656.00	7801.01	7843.97	7790.01	105	8.18	45	84	80.00
SGBJAN29X	GB	16-Jul-2024	7740.00	7740.00	8100.00	7740.00	7900.00	7900.00	7816.46	151	11.80	30	126	83.44
SGBJAN30IX	GB	16-Jul-2024	7725.00	7725.00	7829.99	7720.00	7829.99	7829.93	7788.29	120	9.35	40	104	86.67
SGBJU29III	GB	16-Jul-2024	7701.00	7605.00	7975.00	7605.00	7875.00	7875.00	7775.00	209	16.25	50	163	77.99
SGBJUL25	GB	16-Jul-2024	7599.00	7599.00	7700.00	7599.00	7700.00	7699.14	7665.20	18	1.38	10	17	94.44
SGBJUL27	GB	16-Jul-2024	7683.30	7500.21	7783.30	7500.21	7783.30	7783.30	7641.76	2	0.15	2	2	100.00
SGBJUL28IV	GB	16-Jul-2024	7712.44	7712.44	7797.99	7700.00	7797.99	7796.98	7755.04	834	64.68	66	802	96.16
SGBJUL29IV	GB	16-Jul-2024	7706.54	7706.54	7809.00	7706.54	7780.10	7790.05	7766.83	130	10.10	44	106	81.54
SGBJUN27	GB	16-Jul-2024	7655.80	7660.00	7660.00	7655.80	7660.00	7660.00	7659.75	17	1.30	7	17	100.00
SGBJUN28	GB	16-Jul-2024	7700.00	7701.00	7790.00	7600.01	7780.00	7787.91	7774.64	715	55.59	41	640	89.51
SGBJUN29II	GB	16-Jul-2024	7657.32	7700.00	7785.00	7562.01	7784.00	7784.00	7720.90	139	10.73	46	119	85.61
SGBJUN30	GB	16-Jul-2024	7796.23	7777.00	7989.00	7750.00	7810.00	7810.00	7811.35	93	7.26	38	64	68.82
SGBJUN31I	GB	16-Jul-2024	7896.10	7948.99	8200.00	7896.10	7950.00	7965.85	7950.08	753	59.86	131	626	83.13
SGBMAR25	GB	16-Jul-2024	7666.66	7700.00	7710.00	7653.01	7700.00	7704.50	7685.33	51	3.92	24	45	88.24
SGBMAR28X	GB	16-Jul-2024	7511.00	7650.00	7848.99	7650.00	7848.99	7848.99	7735.90	20	1.55	11	20	100.00
SGBMAR30X	GB	16-Jul-2024	7823.04	7890.00	7899.00	7890.00	7899.00	7897.60	7894.26	23	1.82	10	23	100.00
SGBMAR31IV	GB	16-Jul-2024	7836.66	7836.66	8190.00	7811.00	7915.00	7948.01	7946.33	277	22.01	64	187	67.51
SGBMAY25	GB	16-Jul-2024	7630.00	7690.00	7759.98	7630.00	7709.95	7709.95	7654.73	56	4.29	13	53	94.64
SGBMAY26	GB	16-Jul-2024	7700.00	7401.00	7740.00	7401.00	7730.00	7729.92	7628.58	44	3.36	20	35	79.55
SGBMAY28	GB	16-Jul-2024	7699.42	7699.42	7789.00	7699.42	7775.00	7775.06	7739.19	262	20.28	18	257	98.09
SGBMAY29I	GB	16-Jul-2024	7763.79	7763.79	7800.00	7661.00	7800.00	7774.93	7751.42	3584	277.81	149	3199	89.26
SGBMR29XII	GB	16-Jul-2024	7720.48	7700.00	7797.00	7652.10	7780.00	7777.54	7765.10	641	49.77	63	592	92.36
SGBN28VIII	GB	16-Jul-2024	7695.99	7696.00	7815.00	7660.00	7803.01	7809.91	7712.59	444	34.24	53	400	90.09
SGBNOV24	GB	16-Jul-2024	7560.00	7561.00	7575.00	7498.01	7527.00	7530.33	7548.32	111	8.38	34	70	63.06
SGBNV29VII	GB	16-Jul-2024	7630.25	7739.00	7800.00	7636.00	7775.00	7783.95	7721.07	359	27.72	87	264	73.54
SGBOC28VII	GB	16-Jul-2024	7707.99	7707.99	7775.00	7707.99	7750.00	7750.00	7770.16	85	6.60	12	85	100.00
SGBOCT25	GB	16-Jul-2024	7465.00	7700.00	7700.00	7470.11	7650.00	7646.76	7531.67	59	4.44	13	49	83.05
SGBOCT25V	GB	16-Jul-2024	7699.00	7698.90	7698.90	7698.90	7698.90	7698.90	7698.90	8	0.62	3	8	100.00
SGBOCT27VI	GB	16-Jul-2024	7381.97	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	3	0.23	1	3	100.00
SGBSEP24	GB	16-Jul-2024	7545.82	7545.00	7545.00	7476.01	7524.99	7522.26	7517.75	52	3.91	7	39	75.00
SGBSEP28VI	GB	16-Jul-2024	7702.45	7700.00	7767.10	7700.00	7764.00	7764.27	7756.97	293	22.73	39	197	67.24
SGBSEP29VI	GB	16-Jul-2024	7712.10	7712.10	7875.00	7712.10	7810.00	7806.42	7785.71	298	23.20	65	263	88.26
SGBSEP31II	GB	16-Jul-2024	7916.67	7920.00	8000.00	7896.10	7980.00	7987.75	7950.63	1514	120.37	261	1146	75.69
SGIL	EQ	16-Jul-2024	362.65	369.55	373.00	349.50	351.00	351.10	359.38	46289	166.35	5632	29319	63.34
SGL	EQ	16-Jul-2024	17.56	17.56	17.84	17.25	17.50	17.27	17.48	23339	4.08	178	9794	41.96
SHAH	EQ	16-Jul-2024	4.53	4.62	4.62	4.52	4.59	4.57	4.56	948743	43.30	1555	715718	75.44
SHAHALLOYS	EQ	16-Jul-2024	61.62	61.30	62.00	61.00	61.35	61.03	61.17	15544	9.51	510	8572	55.15
SHAILY	EQ	16-Jul-2024	864.05	868.55	869.50	850.00	869.00	866.35	860.13	20980	180.45	2679	10646	50.74
SHAKTIPUMP	BE	16-Jul-2024	4212.80	4238.00	4240.00	4040.00	4194.00	4189.05	4139.71	61504	2546.08	5721	-	-
SHALBY	EQ	16-Jul-2024	284.40	286.95	301.65	282.80	299.95	299.45	292.81	2031559	5948.52	97515	704066	34.66
SHALPAINTS	EQ	16-Jul-2024	147.37	148.00	150.58	147.61	148.00	148.02	148.67	91501	136.03	1784	52504	57.38
SHANKARA	EQ	16-Jul-2024	694.65	697.95	709.90	695.65	695.90	696.90	702.95	56857	399.67	4580	30528	53.69
SHANTHALA	SM	16-Jul-2024	70.00	73.20	73.20	73.20	73.20	73.20	73.20	1200	0.88	1	1200	100.00
SHANTI	BE	16-Jul-2024	15.85	15.80	15.85	15.26	15.65	15.65	15.60	9417	1.47	79	-	-
SHANTIGEAR	EQ	16-Jul-2024	655.75	658.65	699.40	657.70	678.35	681.75	687.14	213582	1467.61	15801	63218	29.60
SHARDACROP	EQ	16-Jul-2024	497.35	497.30	515.00	494.75	507.50	507.55	504.31	136120	686.47	7667	67133	49.32
SHARDAMOTR	EQ	16-Jul-2024	2653.90	2662.30	2727.00	2582.35	2601.50	2624.50	2661.92	30433	810.10	5191	19542	64.21
SHAREINDIA	EQ	16-Jul-2024	303.05	308.00	316.00	305.00	313.65	314.20	311.60	1312853	4090.87	28147	723352	55.10
SHAREINDIA	W1	16-Jul-2024	898.25	882.00	970.00	882.00	962.00	957.75	935.19	3320	31.05	80	3172	95.54
SHARIABEES	EQ	16-Jul-2024	551.16	554.30	559.99	551.01	555.21	554.31	554.44	3214	17.82	274	2187	68.05
SHEETAL	SM	16-Jul-2024	61.00	63.90	63.90	60.00	60.80	60.80	60.83	64000	38.93	24	54000	84.38
SHEMAROO	EQ	16-Jul-2024	149.80	150.50	152.03	148.25	148.50	148.92	149.98	28521	42.78	856	19178	67.24
SHERA	SM	16-Jul-2024	182.90	185.70	185.70	181.00	183.00	181.45	182.94	30000	54.88	30	22000	73.33
SHIGAN	SM	16-Jul-2024	114.05	115.40	115.40	114.35	114.40	114.35	114.72	4500	5.16	3	4500	100.00
SHILPAMED	EQ	16-Jul-2024	654.15	653.85	659.20	644.80	645.25	647.90	650.39	76961	500.55	6739	39076	50.77
SHIVALIK	EQ	16-Jul-2024	679.20	685.00	693.60	662.60	664.00	666.85	675.70	16848	113.84	1649	11095	65.85
SHIVAMAUTO	EQ	16-Jul-2024	38.97	39.35	40.31	39.09	39.38	39.27	39.76	113132	44.98	1617	53708	47.47
SHIVAMILLS	EQ	16-Jul-2024	90.94	90.98	93.50	90.72	91.00	91.50	92.01	11240	10.34	393	5220	46.44
SHIVATEX	EQ	16-Jul-2024	195.74	200.50	205.00	192.10	199.41	196.13	199.68	45407	90.67	1406	26076	57.43
SHIVAUM	ST	16-Jul-2024	295.00	293.00	295.00	293.00	295.00	294.00	294.00	6000	17.64	4	6000	100.00
SHK	EQ	16-Jul-2024	189.83	190.00	194.00	190.00	192.45	192.51	192.41	176406	339.43	3758	83165	47.14
SHOPERSTOP	EQ	16-Jul-2024	828.15	832.50	832.50	813.95	815.00	821.30	825.14	147801	1219.56	5597	115535	78.17
SHRADHA	BE	16-Jul-2024	146.09	145.50	146.00	143.16	146.00	146.00	144.92	10068	14.59	142	-	-
SHREDIGCEM	EQ	16-Jul-2024	114.95	116.00	118.80	114.00	115.65	115.22	116.33	1838088	2138.32	20862	690931	37.59
SHREECEM	EQ	16-Jul-2024	27616.85	27747.00	28683.20	27647.45	27800.00	27906.80	28080.69	99513	27943.94	32549	32773	32.93
SHREEKARNI	ST	16-Jul-2024	770.35	770.00	772.00	739.50	755.00	755.00	758.31	10800	81.90	17	8400	77.78
SHREEOSFM	SM	16-Jul-2024	172.70	171.50	175.60	171.50	173.00	173.10	173.83	12000	20.86	12	8000	66.67
SHREEPUSHK	EQ	16-Jul-2024	239.54	240.00	242.38	234.25	234.30	235.10	237.54	87859	208.70	5073	35555	40.47
SHREERAMA	BE	16-Jul-2024	29.24	28.65	28.65	28.65	28.65	28.65	28.65	69006	19.77	41	-	-
SHRENIK	BE	16-Jul-2024	0.95	0.90	0.90	0.90	0.90	0.90	0.90	469776	4.23	247	-	-
SHREYANIND	EQ	16-Jul-2024	308.35	308.35	315.00	306.00	306.90	307.75	310.18	33957	105.33	2341	20258	59.66
SHREYAS	EQ	16-Jul-2024	371.20	373.90	425.95	372.15	399.00	399.85	410.24	1682086	6900.52	60700	396962	23.60
SHRIPISTON	EQ	16-Jul-2024	1929.75	1943.50	1953.80	1889.60	1893.00	1893.80	1913.41	50202	960.57	7191	25453	50.70
SHRIRAMFIN	EQ	16-Jul-2024	2882.30	2886.90	2900.00	2802.00	2820.00	2813.50	2836.59	981418	27838.85	48063	593727	60.50
SHRIRAMPPS	EQ	16-Jul-2024	104.20	104.50	107.49	103.71	104.10	104.01	105.36	1559962	1643.55	12886	847606	54.34
SHRITECH	SM	16-Jul-2024	75.05	77.35	78.85	77.10	78.00	77.75	78.12	36000	28.12	18	30000	83.33
SHUBHLAXMI	SM	16-Jul-2024	33.55	33.15	33.15	31.90	31.90	31.90	32.10	18000	5.78	16	17000	94.44
SHYAMCENT	EQ	16-Jul-2024	17.02	17.25	17.69	17.02	17.08	17.14	17.29	262159	45.33	1128	179397	68.43
SHYAMMETL	EQ	16-Jul-2024	690.85	691.00	699.25	686.05	695.60	694.25	692.18	196010	1356.75	9558	106490	54.33
SHYAMTEL	BE	16-Jul-2024	14.35	14.35	14.35	14.35	14.35	14.35	14.35	1401	0.20	12	-	-
SIDDHIKA	SM	16-Jul-2024	322.35	336.85	338.45	336.85	338.45	338.45	338.28	6000	20.30	12	6000	100.00
SIEMENS	EQ	16-Jul-2024	7639.80	7660.00	7687.90	7444.00	7459.85	7468.60	7542.27	341560	25761.38	45519	207073	60.63
SIGACHI	EQ	16-Jul-2024	60.62	60.00	60.99	60.00	60.35	60.21	60.36	702168	423.81	4875	421266	60.00
SIGIND	EQ	16-Jul-2024	83.67	85.25	85.25	82.20	83.00	82.77	83.38	61520	51.30	2199	28352	46.09
SIGMA	EQ	16-Jul-2024	416.70	425.00	425.00	412.00	416.20	415.45	418.95	5789	24.25	804	3365	58.13
SIGNATURE	EQ	16-Jul-2024	1503.35	1507.00	1516.00	1438.05	1458.00	1459.90	1482.87	582548	8638.41	16297	112514	19.31
SIGNORIA	SM	16-Jul-2024	149.00	150.00	155.00	146.00	146.00	146.00	150.33	6000	9.02	3	6000	100.00
SIGNPOST	EQ	16-Jul-2024	270.75	270.00	270.00	263.40	265.00	265.20	266.96	62712	167.42	4425	39667	63.25
SIKKO	BE	16-Jul-2024	91.13	89.05	95.68	89.05	95.68	95.68	94.63	50980	48.24	350	-	-
SIL	EQ	16-Jul-2024	28.23	28.25	28.76	27.80	27.95	27.99	28.26	132815	37.53	1206	69893	52.62
SILGO	EQ	16-Jul-2024	35.86	36.18	36.29	35.16	35.30	35.30	35.50	56483	20.05	1052	28063	49.68
SILINV	EQ	16-Jul-2024	585.30	593.50	595.90	584.00	585.80	587.60	589.16	7117	41.93	515	4456	62.61
SILKFLEX	SM	16-Jul-2024	59.85	62.00	64.35	61.00	64.35	63.80	62.67	52000	32.59	26	34000	65.38
SILLYMONKS	EQ	16-Jul-2024	18.62	18.60	19.97	18.31	18.33	18.66	18.83	8388	1.58	94	6167	73.52
SILVER	EQ	16-Jul-2024	92.75	93.29	93.39	92.55	93.30	93.24	93.04	53491	49.77	800	42137	78.77
SILVER1	EQ	16-Jul-2024	90.37	90.36	91.57	90.36	90.90	90.85	90.94	49370	44.90	223	34301	69.48
SILVERADD	EQ	16-Jul-2024	89.87	90.00	90.28	89.70	90.16	89.97	89.97	7869	7.08	120	5619	71.41
SILVERBEES	EQ	16-Jul-2024	89.40	89.78	89.89	89.40	89.82	89.78	89.62	3265339	2926.35	9405	2398328	73.45
SILVERETF	EQ	16-Jul-2024	92.60	93.39	93.39	92.45	92.85	92.87	92.70	116001	107.53	483	70037	60.38
SILVERIETF	EQ	16-Jul-2024	92.87	93.39	93.60	92.72	93.37	93.39	93.32	819586	764.87	1096	742738	90.62
SILVERTUC	EQ	16-Jul-2024	745.05	756.25	756.25	722.35	750.00	741.95	739.59	23903	176.78	1601	6141	25.69
SILVRETF	EQ	16-Jul-2024	91.00	91.00	91.25	90.60	91.20	91.00	91.00	121213	110.30	86	114301	94.30
SIMBHALS	BE	16-Jul-2024	30.63	29.09	29.09	29.09	29.09	29.09	29.09	171607	49.92	303	-	-
SIMPLEXINF	EQ	16-Jul-2024	142.01	142.10	148.70	142.10	145.00	145.00	145.20	112953	164.01	397	102580	90.82
SINCLAIR	EQ	16-Jul-2024	110.01	111.00	112.00	109.00	110.00	109.42	109.91	37202	40.89	1092	25085	67.43
SINDHUTRAD	EQ	16-Jul-2024	19.08	19.38	19.80	19.00	19.13	19.10	19.36	621825	120.36	2217	376536	60.55
SINTERCOM	EQ	16-Jul-2024	136.21	136.03	137.05	136.00	136.00	136.31	136.33	1728	2.36	63	1167	67.53
SIRCA	EQ	16-Jul-2024	353.60	357.85	383.25	357.15	371.40	372.85	373.05	1281739	4781.52	47492	433391	33.81
SIS	EQ	16-Jul-2024	442.05	446.95	446.95	439.45	443.75	441.30	442.09	78341	346.34	5146	64578	82.43
SITINET	BE	16-Jul-2024	0.75	0.76	0.76	0.76	0.76	0.76	0.76	651801	4.95	219	-	-
SIYSIL	EQ	16-Jul-2024	514.85	514.85	524.75	508.30	509.00	511.55	516.80	94839	490.13	6435	54602	57.57
SJLOGISTIC	SM	16-Jul-2024	464.10	472.00	487.30	465.55	483.10	486.35	485.21	133000	645.33	204	76500	57.52
SJS	EQ	16-Jul-2024	835.70	844.70	844.90	821.35	834.50	833.30	835.05	78791	657.94	5458	55103	69.94
SJVN	EQ	16-Jul-2024	153.78	154.65	156.00	150.50	151.75	151.33	153.25	22878049	35059.74	114237	8202772	35.85
SKFINDIA	EQ	16-Jul-2024	5853.50	5867.00	6002.35	5841.85	5880.00	5868.25	5879.65	84888	4991.12	9556	53558	63.09
SKIPPER	EQ	16-Jul-2024	360.90	361.50	365.80	359.60	363.00	362.60	362.83	270454	981.30	11958	113727	42.05
SKIPPERPP	E1	16-Jul-2024	226.00	225.95	225.95	218.95	224.10	219.05	222.32	679	1.51	18	619	91.16
SKMEGGPROD	EQ	16-Jul-2024	247.60	249.50	252.20	246.30	250.50	249.75	250.36	59237	148.30	2443	26464	44.67
SKP	SM	16-Jul-2024	223.60	223.55	227.00	222.70	224.75	224.85	225.58	7500	16.92	15	5500	73.33
SKYGOLD	BE	16-Jul-2024	2103.90	2006.00	2050.00	1998.70	1998.70	1998.70	2002.60	18160	363.67	1452	-	-
SLONE	ST	16-Jul-2024	152.40	146.70	160.00	146.70	160.00	160.00	158.42	49600	78.57	31	49600	100.00
SMALLCAP	EQ	16-Jul-2024	53.70	53.69	54.05	53.41	53.85	53.71	53.86	807720	435.00	4442	638464	79.05
SMARTLINK	BE	16-Jul-2024	307.85	307.85	314.00	307.85	314.00	314.00	312.88	6019	18.83	54	-	-
SMCGLOBAL	EQ	16-Jul-2024	155.79	156.90	158.00	154.01	154.80	155.36	156.29	154231	241.05	5747	81225	52.66
SMLISUZU	EQ	16-Jul-2024	2027.05	2027.35	2068.45	2027.35	2029.05	2032.25	2042.62	10731	219.19	2317	4863	45.32
SMLT	EQ	16-Jul-2024	188.38	189.68	196.45	189.29	195.00	193.78	192.74	43263	83.39	1484	23240	53.72
SMSLIFE	EQ	16-Jul-2024	850.40	850.00	850.00	821.00	843.00	837.70	837.25	5696	47.69	371	4331	76.04
SMSPHARMA	EQ	16-Jul-2024	244.13	245.00	253.00	245.00	245.56	246.32	247.86	120520	298.72	6050	54499	45.22
SNOWMAN	EQ	16-Jul-2024	74.95	74.95	75.80	74.25	74.34	74.43	74.84	800785	599.30	6716	353674	44.17
SOBHA	EQ	16-Jul-2024	1887.05	1889.90	1979.75	1889.90	1959.00	1964.90	1940.43	192535	3736.00	20892	69227	35.96
SOFTTECH	EQ	16-Jul-2024	362.30	368.35	380.40	357.15	363.00	362.15	372.49	16095	59.95	458	11460	71.20
SOLARA	BE	16-Jul-2024	581.05	582.00	582.00	563.00	563.50	565.25	571.70	53266	304.52	3230	-	-
SOLARAPP	X1	16-Jul-2024	313.75	313.00	313.00	298.10	298.10	298.10	300.97	15779	47.49	253	15508	98.28
SOLARINDS	EQ	16-Jul-2024	12013.10	12156.65	12179.85	11714.10	11740.00	11780.95	11821.86	80305	9493.54	19270	52296	65.12
SOLEX	SM	16-Jul-2024	1433.10	1489.80	1504.75	1460.75	1504.75	1504.75	1501.30	38000	570.49	143	26600	70.00
SOMANYCERA	EQ	16-Jul-2024	780.20	791.00	791.00	773.35	781.45	776.15	780.14	21787	169.97	2697	11749	53.93
SOMATEX	BE	16-Jul-2024	33.41	33.41	34.69	32.80	34.00	33.98	33.65	26619	8.96	72	-	-
SOMICONVEY	BE	16-Jul-2024	202.57	212.69	212.69	212.69	212.69	212.69	212.69	4840	10.29	66	-	-
SONACOMS	EQ	16-Jul-2024	725.45	727.60	731.10	708.50	711.50	714.15	717.88	792233	5687.27	39763	363969	45.94
SONAMAC	SM	16-Jul-2024	205.05	203.00	204.00	200.00	203.45	203.45	202.01	26000	52.52	26	20000	76.92
SONAMLTD	EQ	16-Jul-2024	36.21	38.69	40.60	35.20	40.20	39.79	39.61	173374	68.68	631	96898	55.89
SONATSOFTW	EQ	16-Jul-2024	684.80	688.00	695.10	673.50	680.00	678.15	679.67	701160	4765.59	26272	212657	30.33
SONUINFRA	ST	16-Jul-2024	76.15	76.95	77.60	76.95	77.60	77.20	77.18	9000	6.95	3	9000	100.00
SOTAC	ST	16-Jul-2024	186.30	180.00	190.00	178.00	189.95	189.05	184.60	14400	26.58	12	13200	91.67
SOTL	EQ	16-Jul-2024	620.55	620.55	630.60	602.00	609.00	610.45	616.87	118393	730.33	7690	40160	33.92
SOUTHBANK	EQ	16-Jul-2024	26.56	26.79	27.09	26.55	26.83	26.81	26.79	21245490	5692.69	34368	9209589	43.35
SOUTHWEST	EQ	16-Jul-2024	113.10	113.57	113.74	109.99	110.80	111.13	111.42	267901	298.49	4436	176655	65.94
SPAL	EQ	16-Jul-2024	839.30	846.60	866.30	827.55	849.00	843.40	845.11	98848	835.37	8499	67192	67.98
SPANDANA	EQ	16-Jul-2024	731.80	737.00	738.80	726.90	727.00	730.25	732.90	70687	518.07	4750	44300	62.67
SPARC	EQ	16-Jul-2024	237.16	237.40	238.30	234.80	237.00	237.09	236.47	259041	612.56	4536	127351	49.16
SPCENET	EQ	16-Jul-2024	31.60	31.80	32.02	31.30	31.69	31.51	31.74	887720	281.74	2887	652254	73.48
SPCL	SM	16-Jul-2024	351.90	348.50	364.00	335.60	339.90	337.80	347.04	199200	691.30	164	123600	62.05
SPECIALITY	EQ	16-Jul-2024	172.89	173.99	175.00	171.23	171.45	171.74	172.63	42698	73.71	1548	27186	63.67
SPECTRUM	SM	16-Jul-2024	2196.35	2113.10	2113.10	2086.55	2086.55	2086.55	2093.81	3250	68.05	22	3125	96.15
SPECTSTM	SM	16-Jul-2024	100.60	102.00	103.75	101.20	101.20	101.20	101.77	4800	4.88	6	4800	100.00
SPENCERS	EQ	16-Jul-2024	83.46	83.85	87.10	83.20	83.45	83.52	84.72	839267	711.05	7515	442439	52.72
SPIC	EQ	16-Jul-2024	87.37	87.85	89.80	86.11	86.65	86.52	87.66	1623272	1422.97	11896	574054	35.36
SPLIL	EQ	16-Jul-2024	64.86	65.80	66.40	63.75	63.78	64.02	65.06	81147	52.79	1796	49171	60.59
SPLPETRO	EQ	16-Jul-2024	853.95	860.70	926.60	860.70	906.95	900.15	905.48	544677	4931.92	28559	266064	48.85
SPMLINFRA	EQ	16-Jul-2024	171.59	173.00	180.16	172.97	180.16	180.16	179.89	132998	239.25	689	98448	74.02
SPORTKING	EQ	16-Jul-2024	950.30	955.00	1140.35	950.00	1057.05	1059.05	1092.08	765391	8358.66	38850	151587	19.81
SPRL	ST	16-Jul-2024	253.10	261.00	265.00	243.00	263.00	253.00	255.90	8000	20.47	8	5600	70.00
SPYL	BE	16-Jul-2024	5.31	5.41	5.41	5.41	5.41	5.41	5.41	16757	0.91	29	-	-
SREEL	EQ	16-Jul-2024	297.20	299.80	304.90	290.35	293.00	293.45	298.92	21845	65.30	2029	9435	43.19
SRF	EQ	16-Jul-2024	2395.70	2399.00	2405.55	2376.05	2392.00	2394.60	2390.65	250031	5977.36	15341	144235	57.69
SRGHFL	EQ	16-Jul-2024	368.30	373.80	374.00	362.05	370.00	366.85	370.12	7424	27.48	895	3876	52.21
SRHHYPOLTD	EQ	16-Jul-2024	597.00	594.00	604.55	581.30	583.75	583.45	588.85	51560	303.61	4797	29567	57.34
SRIVASAVI	SM	16-Jul-2024	110.15	110.15	114.85	110.15	111.10	111.10	112.67	18000	20.28	18	15000	83.33
SRM	EQ	16-Jul-2024	219.88	220.00	225.25	206.90	208.35	208.42	215.21	281475	605.76	10208	148177	52.64
SRPL	BE	16-Jul-2024	1.05	1.05	1.06	1.05	1.06	1.06	1.05	504314	5.31	196	-	-
SSFL	SM	16-Jul-2024	260.00	267.00	269.80	261.80	265.50	265.45	265.10	10000	26.51	19	6500	65.00
SSWL	EQ	16-Jul-2024	220.99	220.99	224.46	220.80	223.40	221.34	222.11	309299	686.97	9153	189294	61.20
STANLEY	EQ	16-Jul-2024	581.45	584.70	599.70	581.30	593.00	592.85	590.36	475636	2807.99	19334	216945	45.61
STAR	EQ	16-Jul-2024	908.40	911.25	950.00	910.20	941.95	942.55	943.20	583163	5500.37	28662	231399	39.68
STARCEMENT	EQ	16-Jul-2024	205.63	206.59	206.70	203.50	205.50	205.25	205.26	367423	754.19	7451	187015	50.90
STARHEALTH	EQ	16-Jul-2024	586.95	588.95	594.40	582.15	589.75	589.40	587.88	1296265	7620.54	21291	1096007	84.55
STARPAPER	EQ	16-Jul-2024	258.70	255.60	265.75	255.00	258.45	259.15	262.04	42229	110.66	2009	14545	34.44
STARTECK	BE	16-Jul-2024	281.10	280.00	280.00	268.00	274.00	274.10	273.81	1386	3.80	44	-	-
STCINDIA	EQ	16-Jul-2024	187.38	187.35	189.90	182.14	183.95	183.25	186.09	300492	559.19	9179	103918	34.58
STEELCAS	EQ	16-Jul-2024	656.00	656.00	685.00	650.00	657.85	652.65	668.64	17034	113.90	2121	9662	56.72
STEELCITY	EQ	16-Jul-2024	89.94	89.15	91.59	89.15	90.22	89.79	90.19	26366	23.78	502	16546	62.76
STEELXIND	EQ	16-Jul-2024	13.82	13.85	13.93	13.48	13.53	13.51	13.65	2345080	320.20	6873	1381659	58.92
STEL	EQ	16-Jul-2024	420.15	427.55	430.15	412.85	417.60	416.40	422.18	6396	27.00	648	4302	67.26
STERTOOLS	EQ	16-Jul-2024	398.05	398.05	408.55	392.10	394.50	394.45	400.24	75645	302.76	6260	37687	49.82
STLTECH	EQ	16-Jul-2024	148.27	149.46	153.80	148.15	148.60	148.55	150.73	4085125	6157.64	36710	1707709	41.80
STOVEKRAFT	EQ	16-Jul-2024	606.80	614.00	614.30	600.00	600.20	603.75	606.70	96175	583.49	8498	45480	47.29
STYLAMIND	EQ	16-Jul-2024	1952.15	1952.15	2015.20	1944.05	1983.50	1991.25	1987.08	36386	723.02	5619	15607	42.89
STYRENIX	EQ	16-Jul-2024	2367.05	2639.70	2731.20	2540.00	2586.00	2576.35	2618.07	520600	13629.65	47744	239018	45.91
SUBEXLTD	EQ	16-Jul-2024	32.47	32.64	33.29	31.50	31.63	31.69	32.37	11152509	3610.39	23799	3980722	35.69
SUBROS	EQ	16-Jul-2024	682.90	682.90	700.00	675.05	680.10	682.50	685.80	46866	321.41	4291	15995	34.13
SUDARSCHEM	EQ	16-Jul-2024	923.40	928.20	935.20	917.05	922.00	920.95	923.38	332958	3074.46	15335	243681	73.19
SUKHJITS	EQ	16-Jul-2024	466.85	472.85	486.45	470.55	480.00	482.75	480.39	23019	110.58	1983	16447	71.45
SULA	EQ	16-Jul-2024	498.70	498.70	501.45	497.10	498.60	498.30	499.61	227077	1134.51	11399	117603	51.79
SUMICHEM	EQ	16-Jul-2024	502.50	503.90	509.00	496.35	501.00	498.40	500.89	423712	2122.31	16309	264662	62.46
SUMIT	BE	16-Jul-2024	81.85	81.85	81.85	80.21	80.21	80.21	80.57	12497	10.07	40	-	-
SUMMITSEC	EQ	16-Jul-2024	1903.05	1931.60	1934.00	1900.00	1921.00	1920.25	1913.23	3914	74.88	1247	2266	57.89
SUNCLAY	EQ	16-Jul-2024	1749.75	1744.60	1764.60	1707.10	1733.00	1735.35	1730.66	13659	236.39	2247	8080	59.16
SUNDARAM	BE	16-Jul-2024	3.48	3.49	3.49	3.31	3.37	3.35	3.38	2192928	74.20	1576	-	-
SUNDARMFIN	EQ	16-Jul-2024	4250.10	4259.90	4317.35	4196.00	4225.50	4218.40	4242.49	111354	4724.18	26136	56433	50.68
SUNDARMHLD	EQ	16-Jul-2024	267.60	269.90	271.80	265.05	269.50	268.00	268.57	98568	264.72	4413	48945	49.66
SUNDRMBRAK	EQ	16-Jul-2024	752.10	775.15	775.15	746.00	746.00	748.40	753.29	1411	10.63	150	868	61.52
SUNDRMFAST	EQ	16-Jul-2024	1381.70	1386.80	1399.85	1365.00	1381.50	1381.70	1382.95	49721	687.62	8961	30547	61.44
SUNFLAG	EQ	16-Jul-2024	256.80	256.80	258.91	250.00	250.30	250.32	252.79	335706	848.62	9368	176848	52.68
SUNPHARMA	EQ	16-Jul-2024	1586.20	1589.00	1595.00	1574.95	1576.00	1579.30	1582.50	688481	10895.22	44342	346073	50.27
SUNREST	SM	16-Jul-2024	65.90	62.20	62.20	62.20	62.20	62.20	62.20	1600	1.00	1	1600	100.00
SUNTECK	EQ	16-Jul-2024	608.10	614.00	699.00	606.20	628.50	630.05	643.30	9076008	58385.60	188765	2106115	23.21
SUNTV	EQ	16-Jul-2024	815.35	815.55	818.00	804.00	810.00	806.80	810.10	321540	2604.78	15341	87209	27.12
SUPERHOUSE	EQ	16-Jul-2024	222.52	224.30	236.00	223.00	223.00	223.58	227.19	14536	33.02	583	6341	43.62
SUPERSPIN	EQ	16-Jul-2024	7.96	8.08	8.10	7.76	7.94	7.92	7.88	127290	10.03	645	70974	55.76
SUPRAJIT	EQ	16-Jul-2024	516.00	520.00	524.00	516.50	517.00	517.10	518.73	201868	1047.16	10343	119637	59.26
SUPREMEENG	BE	16-Jul-2024	1.54	1.61	1.61	1.61	1.61	1.61	1.61	1395931	22.47	232	-	-
SUPREMEIND	EQ	16-Jul-2024	5847.70	5884.90	5915.50	5760.00	5782.50	5799.90	5824.09	88215	5137.72	22846	49382	55.98
SUPREMEINF	BZ	16-Jul-2024	97.46	95.51	95.51	95.51	95.51	95.51	95.51	757	0.72	4	-	-
SUPREMEPWR	ST	16-Jul-2024	353.35	359.95	361.00	340.50	343.50	345.10	351.89	88000	309.66	88	73000	82.95
SUPRIYA	EQ	16-Jul-2024	399.70	400.80	419.75	397.00	413.00	410.50	410.20	759859	3116.92	25954	276090	36.33
SURAJEST	BE	16-Jul-2024	614.15	604.00	617.95	599.00	602.50	608.20	609.52	123024	749.86	787	-	-
SURANASOL	EQ	16-Jul-2024	39.20	39.21	40.50	39.00	39.50	39.37	39.47	234319	92.48	3539	163402	69.73
SURANAT&P	BE	16-Jul-2024	27.83	29.22	29.22	26.43	27.82	27.54	28.13	1069277	300.77	4896	-	-
SURANI	SM	16-Jul-2024	338.00	338.00	345.00	338.00	339.05	341.00	341.57	3000	10.25	12	2800	93.33
SURYALAXMI	EQ	16-Jul-2024	83.03	84.69	94.00	83.34	90.30	89.86	90.85	468380	425.52	5790	176020	37.58
SURYAROSNI	EQ	16-Jul-2024	621.05	622.40	626.35	614.00	618.00	617.35	619.40	104730	648.70	5927	52447	50.08
SURYODAY	EQ	16-Jul-2024	184.85	184.85	186.99	182.40	183.32	183.77	184.10	382021	703.31	7062	242337	63.44
SUTLEJTEX	EQ	16-Jul-2024	62.95	63.50	68.75	63.20	66.80	65.93	66.77	1770098	1181.90	16453	655045	37.01
SUULD	BE	16-Jul-2024	6.00	6.19	6.19	5.80	5.90	5.92	5.94	194520	11.55	474	-	-
SUVEN	EQ	16-Jul-2024	131.85	132.00	138.40	132.00	134.29	135.36	135.61	484232	656.65	3900	302707	62.51
SUVENPHAR	EQ	16-Jul-2024	841.15	841.00	878.00	838.80	855.00	858.60	862.73	269789	2327.55	21981	99724	36.96
SUVIDHAA	EQ	16-Jul-2024	5.36	5.40	5.42	5.32	5.34	5.36	5.37	311368	16.74	1046	144519	46.41
SUZLON	EQ	16-Jul-2024	54.62	54.90	56.00	54.43	55.72	55.88	55.36	76577863	42393.96	114996	38674934	50.50
SVLL	EQ	16-Jul-2024	228.98	238.98	238.98	221.31	228.00	229.81	230.37	7278	16.77	104	6487	89.13
SVPGLOB	EQ	16-Jul-2024	7.37	7.32	7.47	7.02	7.06	7.13	7.17	161516	11.58	511	117971	73.04
SWANENERGY	EQ	16-Jul-2024	703.70	709.90	730.00	701.20	719.40	720.90	720.25	2072018	14923.77	24659	1026997	49.57
SWARAJ	SM	16-Jul-2024	307.55	322.00	322.90	307.60	322.90	322.40	321.62	105000	337.70	96	73000	69.52
SWARAJENG	EQ	16-Jul-2024	2891.55	2913.95	2935.80	2811.25	2866.00	2865.15	2892.29	8137	235.35	1667	3968	48.76
SWASTIK	SM	16-Jul-2024	69.10	68.50	68.95	68.10	68.95	68.95	68.40	14400	9.85	11	13200	91.67
SWELECTES	EQ	16-Jul-2024	1172.20	1172.00	1249.90	1171.95	1236.00	1241.45	1228.75	144311	1773.22	10757	51056	35.38
SWSOLAR	EQ	16-Jul-2024	695.90	700.00	707.00	683.70	693.00	693.60	691.74	881737	6099.29	22429	515981	58.52
SYLVANPLY	SM	16-Jul-2024	112.90	119.75	135.45	117.05	135.45	135.10	129.08	1656000	2137.59	717	748000	45.17
SYMPHONY	EQ	16-Jul-2024	1143.50	1131.00	1179.80	1131.00	1161.50	1168.30	1165.86	95042	1108.05	12038	46267	48.68
SYNCOMF	EQ	16-Jul-2024	16.01	16.39	17.39	15.24	15.70	15.61	16.28	25555576	4161.32	57044	12409753	48.56
SYNGENE	EQ	16-Jul-2024	744.55	743.60	753.50	742.50	752.50	752.00	748.89	623458	4669.04	22886	295660	47.42
SYNOPTICS	SM	16-Jul-2024	110.00	110.00	111.80	108.85	108.85	110.30	110.29	3000	3.31	5	2400	80.00
SYRMA	EQ	16-Jul-2024	486.95	485.85	488.65	477.00	479.45	479.50	481.19	248004	1193.37	14101	122862	49.54
SYSTANGO	SM	16-Jul-2024	273.85	275.00	275.00	263.00	266.95	264.30	267.58	16800	44.95	42	14800	88.10
TAC	SM	16-Jul-2024	568.05	568.05	596.45	556.60	584.95	584.95	590.33	45600	269.19	34	20400	44.74
TAINWALCHM	BE	16-Jul-2024	196.13	192.03	204.00	188.10	204.00	201.68	198.31	25947	51.46	213	-	-
TAJGVK	EQ	16-Jul-2024	328.50	328.60	330.95	324.95	325.25	325.30	327.42	88643	290.24	4562	54494	61.48
TAKE	EQ	16-Jul-2024	20.66	20.90	20.94	20.31	20.53	20.38	20.60	171114	35.25	923	109851	64.20
TALBROAUTO	EQ	16-Jul-2024	359.80	359.90	373.00	356.05	360.00	357.70	362.60	352718	1278.97	17271	118168	33.50
TANLA	EQ	16-Jul-2024	998.00	1008.00	1026.00	987.05	1002.50	1003.05	1008.04	2335185	23539.55	64842	674191	28.87
TAPIFRUIT	SM	16-Jul-2024	127.55	133.30	133.30	133.20	133.25	133.25	133.24	3000	4.00	4	2250	75.00
TARACHAND	EQ	16-Jul-2024	432.35	440.15	442.90	430.00	436.70	434.95	435.34	9867	42.96	329	8098	82.07
TARAPUR	BE	16-Jul-2024	12.15	11.96	12.13	11.96	12.01	12.01	12.01	18697	2.25	44	-	-
TARC	BE	16-Jul-2024	208.00	205.40	213.00	200.15	206.90	205.69	206.60	416875	861.28	2755	-	-
TARMAT	BE	16-Jul-2024	79.78	79.78	81.00	77.10	81.00	79.09	79.44	38369	30.48	209	-	-
TARSONS	EQ	16-Jul-2024	497.90	499.95	505.20	497.90	501.30	500.80	500.82	57766	289.30	5814	33093	57.29
TASTYBITE	EQ	16-Jul-2024	10169.30	10172.85	10244.00	9820.00	9900.00	9944.00	10032.41	4614	462.90	1745	3294	71.39
TATACHEM	EQ	16-Jul-2024	1066.45	1071.45	1077.95	1064.40	1066.25	1065.90	1070.45	603025	6455.06	25579	193840	32.14
TATACOMM	EQ	16-Jul-2024	1871.15	1871.15	1882.95	1846.55	1849.05	1851.05	1862.20	223941	4170.22	16129	95462	42.63
TATACONSUM	EQ	16-Jul-2024	1148.80	1148.80	1179.00	1142.75	1175.00	1176.25	1169.60	2152821	25179.39	77235	1011313	46.98
TATAELXSI	EQ	16-Jul-2024	7017.80	7017.80	7043.95	6985.00	7009.00	6998.20	6994.69	86895	6078.04	16788	55963	64.40
TATAGOLD	EQ	16-Jul-2024	7.27	7.27	7.34	7.25	7.33	7.32	7.31	2396055	175.21	8883	1939745	80.96
TATAINVEST	EQ	16-Jul-2024	6475.85	6519.00	6660.00	6445.00	6487.85	6474.90	6540.57	32155	2103.12	6068	11045	34.35
TATAMOTORS	EQ	16-Jul-2024	1024.45	1025.50	1029.60	1019.20	1020.00	1021.15	1023.51	4824555	49380.00	112175	2157365	44.72
TATAMTRDVR	EQ	16-Jul-2024	699.85	697.20	703.00	694.50	696.80	696.45	698.28	1029902	7191.55	21182	734420	71.31
TATAPOWER	EQ	16-Jul-2024	439.35	440.40	445.25	436.10	437.00	436.90	441.30	10724685	47327.55	110506	4171666	38.90
TATASTEEL	EQ	16-Jul-2024	166.76	167.80	169.82	166.70	167.25	167.07	168.15	26506026	44571.06	228148	11228676	42.36
TATATECH	EQ	16-Jul-2024	1025.35	1027.35	1033.00	1012.25	1015.90	1015.25	1021.75	802135	8195.84	45268	521474	65.01
TATSILV	EQ	16-Jul-2024	9.07	9.14	9.14	9.01	9.09	9.05	9.08	590781	53.63	1815	457723	77.48
TATVA	EQ	16-Jul-2024	1166.20	1174.00	1183.10	1161.00	1175.00	1173.50	1169.00	13584	158.80	2190	8344	61.43
TBI	ST	16-Jul-2024	313.30	310.15	318.00	304.00	314.00	313.10	312.65	26400	82.54	16	26400	100.00
TBOTEK	EQ	16-Jul-2024	1807.20	1807.20	1813.90	1795.00	1801.00	1799.15	1800.69	32223	580.24	3688	18340	56.92
TBZ	EQ	16-Jul-2024	145.77	145.00	146.50	140.80	142.21	142.53	143.08	375019	536.58	6737	178995	47.73
TCI	EQ	16-Jul-2024	928.70	936.70	951.00	929.00	940.00	935.50	941.80	26078	245.60	3322	13381	51.31
TCIEXP	EQ	16-Jul-2024	1223.20	1225.00	1225.80	1207.50	1218.60	1214.55	1215.67	14783	179.71	1904	7970	53.91
TCIFINANCE	BE	16-Jul-2024	15.54	15.22	15.22	15.22	15.22	15.22	15.22	4446	0.68	73	-	-
TCL	SM	16-Jul-2024	201.50	205.95	205.95	198.45	198.45	200.10	201.70	71200	143.61	77	52800	74.16
TCLCONS	BE	16-Jul-2024	48.81	49.45	51.20	48.00	49.70	48.85	49.21	23149	11.39	168	-	-
TCNSBRANDS	EQ	16-Jul-2024	544.10	540.00	549.10	540.00	542.80	541.55	544.32	174268	948.57	5232	95986	55.08
TCPLPACK	EQ	16-Jul-2024	2478.00	2478.00	2499.95	2463.20	2499.95	2489.20	2484.63	2731	67.86	1052	1312	48.04
TCS	EQ	16-Jul-2024	4169.20	4172.00	4194.55	4144.90	4171.05	4178.45	4173.42	2029521	84700.51	123240	1481176	72.98
TDPOWERSYS	EQ	16-Jul-2024	387.90	389.80	395.60	386.35	389.00	389.55	390.91	462198	1806.79	14545	181089	39.18
TEAMLEASE	EQ	16-Jul-2024	2862.20	2876.55	2876.60	2823.55	2831.00	2834.40	2846.38	23578	671.12	4469	15905	67.46
TECH	EQ	16-Jul-2024	40.57	40.56	42.13	40.09	41.65	41.04	40.76	31277	12.75	313	22711	72.61
TECHIN	BE	16-Jul-2024	26.86	27.00	27.88	26.00	26.18	26.17	26.63	6740	1.79	64	-	-
TECHLABS	ST	16-Jul-2024	816.95	817.00	833.00	776.10	786.50	796.00	794.58	22500	178.78	44	20500	91.11
TECHM	EQ	16-Jul-2024	1499.05	1503.35	1519.00	1489.10	1515.00	1516.20	1510.20	1794159	27095.43	134515	999379	55.70
TECHNOE	BE	16-Jul-2024	1494.75	1476.10	1530.00	1468.05	1510.00	1495.70	1496.84	139754	2091.89	7503	-	-
TECILCHEM	BE	16-Jul-2024	24.48	24.48	25.70	23.25	23.25	23.25	23.86	439	0.10	11	-	-
TEGA	EQ	16-Jul-2024	1802.65	1802.65	1819.40	1753.05	1800.00	1801.95	1784.50	52446	935.90	9187	23809	45.40
TEJASNET	EQ	16-Jul-2024	1424.75	1435.00	1439.00	1425.00	1427.00	1427.45	1431.81	262459	3757.92	12969	178208	67.90
TEMBO	EQ	16-Jul-2024	229.86	229.86	234.90	224.59	233.95	232.12	229.43	47358	108.65	904	12490	26.37
TERASOFT	BE	16-Jul-2024	74.68	75.90	77.65	74.00	75.74	75.12	75.27	28854	21.72	214	-	-
TEXINFRA	EQ	16-Jul-2024	137.02	137.02	138.42	134.35	135.00	135.19	136.28	589463	803.31	7455	269839	45.78
TEXMOPIPES	EQ	16-Jul-2024	72.62	72.94	74.70	72.88	74.00	73.30	73.91	90420	66.83	1792	48349	53.47
TEXRAIL	EQ	16-Jul-2024	282.25	283.00	283.00	274.01	277.01	276.95	277.27	4726381	13104.86	60779	1912311	40.46
TFCILTD	EQ	16-Jul-2024	195.74	196.80	197.70	187.35	189.00	188.22	190.93	1671885	3192.21	21201	1128476	67.50
TFL	BE	16-Jul-2024	25.24	24.73	25.74	24.73	24.73	24.73	25.13	85733	21.55	79	-	-
TGBHOTELS	EQ	16-Jul-2024	16.17	16.13	16.90	16.03	16.60	16.54	16.41	166140	27.26	726	103648	62.39
TGL	ST	16-Jul-2024	445.85	423.55	436.00	423.55	433.75	427.80	425.30	156000	663.47	97	147600	94.62
THANGAMAYL	EQ	16-Jul-2024	1766.45	1769.90	1783.25	1728.80	1754.00	1754.15	1756.57	18133	318.52	3248	9890	54.54
THEINVEST	BE	16-Jul-2024	179.53	184.00	185.83	180.00	180.20	180.74	182.34	9317	16.99	118	-	-
THEJO	EQ	16-Jul-2024	3465.00	3488.25	3518.45	3332.00	3348.80	3353.30	3387.41	24754	838.52	4705	11630	46.98
THEMISMED	EQ	16-Jul-2024	226.78	228.01	231.87	225.73	228.90	228.68	228.47	32713	74.74	2204	17525	53.57
THERMAX	EQ	16-Jul-2024	5169.55	5170.00	5235.00	5050.55	5089.55	5098.60	5138.08	126521	6500.75	24518	74696	59.04
THOMASCOOK	EQ	16-Jul-2024	253.99	254.00	258.90	250.50	250.77	251.10	253.88	422760	1073.29	11289	270883	64.07
THOMASCOTT	BE	16-Jul-2024	265.00	268.00	268.00	259.70	259.70	259.70	263.93	351	0.93	27	-	-
THYROCARE	EQ	16-Jul-2024	640.60	643.85	647.00	638.95	645.00	641.70	641.88	33848	217.26	4081	19707	58.22
TI	EQ	16-Jul-2024	232.95	233.90	236.80	231.50	232.85	232.55	234.00	340910	797.72	10064	189877	55.70
TIDEWATER	EQ	16-Jul-2024	2373.05	2393.25	2420.50	2374.55	2380.15	2398.85	2394.06	26175	626.64	4951	13028	49.77
TIIL	EQ	16-Jul-2024	2804.55	2804.00	2840.85	2780.90	2803.00	2810.20	2809.57	47391	1331.48	4124	39643	83.65
TIINDIA	EQ	16-Jul-2024	4079.25	4086.00	4144.65	4065.00	4072.00	4095.20	4095.88	202389	8289.62	25793	134238	66.33
TIJARIA	BE	16-Jul-2024	15.71	16.40	16.45	15.50	15.70	15.80	15.87	29709	4.72	137	-	-
TIL	BZ	16-Jul-2024	289.65	283.85	284.05	283.85	283.85	283.85	283.93	21745	61.74	100	-	-
TIMESCAN	SM	16-Jul-2024	66.50	69.15	69.80	69.10	69.70	69.70	69.57	14000	9.74	7	10000	71.43
TIMESGTY	EQ	16-Jul-2024	134.49	137.99	142.00	133.30	139.26	139.96	137.84	60786	83.79	909	37395	61.52
TIMETECHNO	EQ	16-Jul-2024	336.30	336.35	362.50	334.55	348.35	346.50	351.85	5043042	17744.16	94618	1306621	25.91
TIMKEN	EQ	16-Jul-2024	3936.65	3949.00	4032.60	3890.10	3925.00	3924.80	3942.18	196498	7746.30	30268	130082	66.20
TIPSFILMS	EQ	16-Jul-2024	568.20	568.25	589.20	550.45	585.00	583.20	579.31	6189	35.85	580	4502	72.74
TIPSINDLTD	EQ	16-Jul-2024	571.20	575.00	595.95	570.35	592.00	589.00	581.83	695872	4048.81	24897	323321	46.46
TIRUMALCHM	EQ	16-Jul-2024	303.70	303.70	315.20	303.15	310.50	311.05	310.37	355185	1102.37	11888	145507	40.97
TIRUPATI	SM	16-Jul-2024	773.00	734.35	734.35	734.35	734.35	734.35	734.35	250	1.84	1	250	100.00
TIRUPATIFL	BE	16-Jul-2024	32.72	32.06	32.06	32.06	32.06	32.06	32.06	496317	159.12	2087	-	-
TITAGARH	EQ	16-Jul-2024	1708.20	1714.00	1721.85	1651.30	1704.20	1704.35	1696.69	1646413	27934.60	58308	1013274	61.54
TITAN	EQ	16-Jul-2024	3224.20	3227.95	3251.00	3224.10	3236.50	3234.05	3237.67	501336	16231.62	48876	278957	55.64
TMB	EQ	16-Jul-2024	471.30	471.35	476.45	467.05	468.20	467.65	469.29	114611	537.86	9464	79430	69.30
TNIDETF	EQ	16-Jul-2024	90.09	90.10	90.34	89.39	89.44	89.92	90.08	88732	79.93	1026	83687	94.31
TNPETRO	EQ	16-Jul-2024	97.17	97.80	108.90	97.69	106.34	106.45	106.09	9877337	10479.07	56940	2594303	26.27
TNPL	EQ	16-Jul-2024	271.45	273.80	277.00	270.60	271.05	271.85	272.86	262173	715.38	10656	106048	40.45
TNTELE	BE	16-Jul-2024	9.70	9.89	9.89	9.85	9.85	9.85	9.88	9406	0.93	70	-	-
TOKYOPLAST	EQ	16-Jul-2024	119.21	121.95	124.70	117.16	117.50	118.03	120.98	25454	30.80	503	14166	55.65
TOP100CASE	EQ	16-Jul-2024	10.56	10.90	10.90	10.45	10.59	10.58	10.60	114295	12.11	391	90177	78.90
TORNTPHARM	EQ	16-Jul-2024	2953.70	2953.70	3005.00	2945.65	2964.35	2975.05	2980.59	315395	9400.62	50942	183022	58.03
TORNTPOWER	EQ	16-Jul-2024	1519.45	1518.00	1548.70	1507.05	1544.00	1545.55	1523.97	374305	5704.31	26824	286102	76.44
TOTAL	BE	16-Jul-2024	115.77	113.13	116.90	113.13	114.10	114.35	115.02	4753	5.47	51	-	-
TOUCHWOOD	EQ	16-Jul-2024	141.36	143.82	144.96	140.00	140.00	140.43	141.80	5395	7.65	1361	388	7.19
TPHQ	BE	16-Jul-2024	1.79	1.78	1.80	1.70	1.70	1.70	1.71	6034038	103.11	3074	-	-
TPLPLASTEH	EQ	16-Jul-2024	100.52	101.00	102.48	97.05	97.40	97.66	99.76	714569	712.88	3807	159691	22.35
TRACXN	EQ	16-Jul-2024	92.83	92.97	95.49	92.84	94.75	94.48	94.52	865866	818.39	12975	402198	46.45
TRANSTEEL	SM	16-Jul-2024	70.15	71.80	77.85	70.00	74.50	74.60	74.25	300000	222.74	142	182000	60.67
TREEHOUSE	EQ	16-Jul-2024	24.69	24.85	25.50	24.85	25.19	25.09	25.17	22257	5.60	231	13874	62.34
TREJHARA	BE	16-Jul-2024	194.72	198.61	198.61	198.61	198.61	198.61	198.61	27801	55.22	40	-	-
TREL	EQ	16-Jul-2024	47.44	47.76	49.40	47.60	48.30	48.45	48.42	782964	379.12	8084	393134	50.21
TRENT	EQ	16-Jul-2024	5675.55	5699.95	5725.45	5627.35	5645.00	5647.30	5677.64	641858	36442.36	53697	449080	69.97
TRF	BE	16-Jul-2024	504.00	514.00	514.05	514.00	514.05	514.05	514.04	4375	22.49	65	-	-
TRIDENT	EQ	16-Jul-2024	37.67	37.68	38.57	37.65	38.00	37.98	38.17	9700301	3702.72	34049	3626496	37.39
TRIDHYA	SM	16-Jul-2024	30.00	30.25	30.60	30.25	30.60	30.60	30.44	12000	3.65	4	12000	100.00
TRIGYN	BE	16-Jul-2024	135.65	135.99	142.00	135.90	140.00	138.70	139.17	106117	147.68	726	-	-
TRIL	BE	16-Jul-2024	751.20	751.30	772.00	750.00	764.00	761.95	760.65	225934	1718.56	3516	-	-
TRITURBINE	EQ	16-Jul-2024	634.80	642.00	645.00	631.00	641.00	641.90	637.76	248298	1583.56	13070	115913	46.68
TRIVENI	EQ	16-Jul-2024	418.55	418.90	428.00	417.35	420.35	420.50	423.04	745115	3152.13	30809	223083	29.94
TRU	EQ	16-Jul-2024	47.23	46.90	50.82	46.77	49.25	49.82	49.38	10599519	5233.75	19199	2196968	20.73
TRUST	ST	16-Jul-2024	208.75	203.00	208.95	198.35	201.00	200.70	201.03	90000	180.92	65	79200	88.00
TTKHLTCARE	EQ	16-Jul-2024	1426.75	1428.00	1439.95	1417.05	1435.00	1430.95	1426.29	5306	75.68	1017	2538	47.83
TTKPRESTIG	EQ	16-Jul-2024	886.05	885.00	895.00	880.00	889.50	888.00	888.10	53225	472.69	7798	31745	59.64
TTL	EQ	16-Jul-2024	118.68	117.50	122.33	117.50	118.10	118.31	119.84	25442	30.49	861	12712	49.96
TTML	EQ	16-Jul-2024	77.10	77.99	83.71	77.81	81.45	81.32	81.89	39757389	32555.93	164840	8747074	22.00
TV18BRDCST	EQ	16-Jul-2024	43.84	44.00	44.81	43.36	43.60	43.55	44.01	7620427	3353.97	18210	4031708	52.91
TVSELECT	EQ	16-Jul-2024	358.45	358.45	367.35	357.60	362.00	361.10	362.38	53847	195.13	3709	25971	48.23
TVSHLTD	EQ	16-Jul-2024	12969.65	12969.65	13081.45	12826.10	12998.00	12964.60	12922.74	5384	695.76	1799	3783	70.26
TVSMOTOR	EQ	16-Jul-2024	2450.85	2459.00	2472.85	2436.90	2460.05	2455.40	2456.62	424872	10437.49	23211	229679	54.06
TVSSCS	EQ	16-Jul-2024	190.20	192.00	198.30	191.00	194.60	194.88	195.12	6038913	11782.90	65370	2727915	45.17
TVSSRICHAK	EQ	16-Jul-2024	4478.75	4501.15	4743.20	4450.00	4497.00	4482.35	4614.49	20928	965.72	5425	4616	22.06
TVTODAY	EQ	16-Jul-2024	241.12	240.50	246.59	240.50	243.99	243.01	243.91	121876	297.26	4738	72141	59.19
TVVISION	BE	16-Jul-2024	9.68	10.16	10.16	10.12	10.16	10.16	10.16	45247	4.60	163	-	-
UBL	EQ	16-Jul-2024	2068.30	2074.50	2136.45	2067.80	2083.10	2082.90	2103.79	654117	13761.23	39389	297216	45.44
UCAL	EQ	16-Jul-2024	170.57	173.15	174.70	170.50	171.90	171.09	172.70	24159	41.72	1471	13105	54.24
UCL	SM	16-Jul-2024	57.85	63.90	63.90	63.45	63.45	63.45	63.75	6000	3.83	2	6000	100.00
UCOBANK	EQ	16-Jul-2024	56.39	56.50	57.85	55.67	56.20	56.09	56.62	11756138	6656.80	39337	3680681	31.31
UDAICEMENT	EQ	16-Jul-2024	44.15	42.01	43.14	42.01	42.48	42.22	42.41	2956522	1253.90	15901	1453258	49.15
UDS	EQ	16-Jul-2024	323.30	328.00	332.30	322.80	324.00	324.25	325.94	330837	1078.33	10661	221898	67.07
UFLEX	EQ	16-Jul-2024	550.75	549.55	563.55	549.55	558.00	558.75	558.18	77562	432.94	3486	37540	48.40
UFO	EQ	16-Jul-2024	133.33	133.33	134.28	131.20	131.95	131.93	132.84	107922	143.36	2579	68385	63.37
UGARSUGAR	EQ	16-Jul-2024	81.52	81.80	83.85	81.50	82.80	82.66	82.72	427889	353.93	5971	131410	30.71
UGROCAP	EQ	16-Jul-2024	269.80	269.25	270.65	264.00	265.35	264.50	267.00	308193	822.87	8051	189205	61.39
UJJIVANSFB	EQ	16-Jul-2024	43.91	44.10	45.03	44.10	44.68	44.60	44.59	15046929	6709.44	40912	8346584	55.47
ULTRACEMCO	EQ	16-Jul-2024	11833.65	11907.05	11907.05	11631.90	11680.00	11658.70	11738.25	556056	65271.26	39951	409640	73.67
UMA	SM	16-Jul-2024	36.25	35.75	36.00	34.55	34.55	34.90	35.26	32000	11.28	8	20000	62.50
UMAEXPORTS	EQ	16-Jul-2024	86.02	86.05	88.25	86.00	86.68	87.34	86.74	249162	216.13	1583	68435	27.47
UMANGDAIRY	EQ	16-Jul-2024	116.63	116.01	139.95	116.01	139.95	139.95	132.98	1653346	2198.61	10961	509717	30.83
UMESLTD	BE	16-Jul-2024	8.46	8.88	8.88	8.87	8.88	8.88	8.88	97967	8.70	355	-	-
UNICHEMLAB	EQ	16-Jul-2024	535.10	534.45	542.90	518.60	532.00	529.20	531.39	53758	285.66	3575	17789	33.09
UNIDT	EQ	16-Jul-2024	247.37	248.90	263.00	247.42	259.50	258.45	257.41	87639	225.59	4347	51377	58.62
UNIENTER	EQ	16-Jul-2024	173.22	171.00	174.98	170.79	171.02	171.56	172.61	13991	24.15	737	7287	52.08
UNIHEALTH	SM	16-Jul-2024	125.00	123.05	126.00	123.05	126.00	126.00	125.00	3000	3.75	3	2000	66.67
UNIINFO	EQ	16-Jul-2024	35.96	37.00	42.00	35.90	36.00	36.28	38.46	252678	97.17	1593	66047	26.14
UNIONBANK	EQ	16-Jul-2024	139.18	140.18	142.74	139.01	139.91	139.65	140.63	13617156	19149.31	67954	7306701	53.66
UNIPARTS	EQ	16-Jul-2024	505.85	507.40	514.00	505.30	507.50	506.90	509.20	65873	335.43	4787	37401	56.78
UNITDSPR	EQ	16-Jul-2024	1303.70	1308.00	1317.45	1292.30	1300.05	1298.60	1303.87	1048505	13671.10	43931	497205	47.42
UNITECH	BZ	16-Jul-2024	11.22	11.30	11.38	10.96	11.10	11.09	11.12	3036213	337.58	3178	-	-
UNITEDPOLY	EQ	16-Jul-2024	88.27	89.50	89.50	86.40	87.70	86.65	87.72	11943	10.48	372	3890	32.57
UNITEDTEA	EQ	16-Jul-2024	419.05	424.90	424.90	410.00	410.00	413.90	418.55	4292	17.96	402	1620	37.74
UNIVASTU	BE	16-Jul-2024	178.05	180.00	181.00	177.00	178.20	178.16	177.62	1851	3.29	25	-	-
UNIVCABLES	EQ	16-Jul-2024	861.55	862.80	904.85	862.00	890.00	889.35	883.62	102514	905.83	10220	41412	40.40
UNIVPHOTO	EQ	16-Jul-2024	373.20	378.35	378.35	372.10	377.20	373.45	374.98	372	1.39	71	172	46.24
UNOMINDA	EQ	16-Jul-2024	1025.50	1029.90	1051.05	1016.05	1023.00	1021.15	1035.18	1521575	15751.05	81508	824447	54.18
UPL	EQ	16-Jul-2024	565.05	566.00	572.00	555.50	558.45	557.30	561.22	1674706	9398.75	34816	850080	50.76
URAVI	EQ	16-Jul-2024	612.95	613.00	643.55	605.00	643.55	643.55	636.49	35142	223.67	747	23578	67.09
URBAN	SM	16-Jul-2024	394.95	395.00	395.00	378.00	378.00	380.90	386.47	14000	54.11	35	11200	80.00
URJA	EQ	16-Jul-2024	20.85	21.08	21.84	21.00	21.18	21.10	21.36	4524488	966.35	16783	2605356	57.58
USASEEDS	SM	16-Jul-2024	308.45	285.10	293.80	285.10	287.00	287.70	289.26	3300	9.55	11	2400	72.73
USHAMART	EQ	16-Jul-2024	387.80	390.45	394.00	386.00	390.15	391.90	390.73	934425	3651.04	25204	430273	46.05
USK	BE	16-Jul-2024	75.25	76.30	79.01	75.01	78.00	78.61	77.85	245203	190.89	1391	-	-
UTIAMC	EQ	16-Jul-2024	1072.95	1080.00	1112.00	1073.05	1109.00	1107.80	1098.12	1025048	11256.26	50838	500404	48.82
UTIBANKETF	EQ	16-Jul-2024	53.66	53.93	53.94	53.13	53.64	53.60	53.55	230727	123.54	803	202975	87.97
UTINEXT50	EQ	16-Jul-2024	78.58	78.94	79.14	78.35	78.38	78.49	78.77	101416	79.89	1169	85454	84.26
UTINIFTETF	EQ	16-Jul-2024	266.12	266.55	267.39	265.73	266.92	266.87	266.75	6917	18.45	215	4079	58.97
UTISENSETF	EQ	16-Jul-2024	872.51	876.38	877.46	871.57	871.77	872.08	874.14	861	7.53	93	650	75.49
UTISXN50	EQ	16-Jul-2024	89.84	90.29	90.75	89.00	89.79	89.36	89.71	7891	7.08	189	6164	78.11
UTKARSHBNK	EQ	16-Jul-2024	51.01	51.05	51.54	50.96	51.13	51.08	51.18	1520876	778.41	7890	879230	57.81
UTTAMSUGAR	EQ	16-Jul-2024	343.10	342.50	351.00	340.50	342.85	343.15	345.55	132055	456.31	5397	36582	27.70
UWCSL	SM	16-Jul-2024	93.30	97.90	97.90	97.90	97.90	97.90	97.90	2000	1.96	1	2000	100.00
V2RETAIL	BE	16-Jul-2024	799.95	803.90	817.00	774.00	780.00	782.40	797.84	22420	178.88	417	-	-
VADILALIND	EQ	16-Jul-2024	4218.95	4231.60	4545.00	4200.10	4383.60	4401.25	4405.23	31984	1408.97	7496	12099	37.83
VAIBHAVGBL	EQ	16-Jul-2024	328.30	328.00	330.20	324.55	325.75	325.95	326.74	296166	967.68	12413	142891	48.25
VAISHALI	EQ	16-Jul-2024	156.65	156.65	159.74	155.99	157.00	156.88	157.55	127336	200.62	1053	102439	80.45
VAKRANGEE	EQ	16-Jul-2024	21.48	21.64	21.88	21.40	21.51	21.50	21.63	5069745	1096.59	9857	1984169	39.14
VALIANTLAB	EQ	16-Jul-2024	147.51	147.51	148.28	141.20	143.00	142.58	144.87	115985	168.03	2946	29879	25.76
VALIANTORG	EQ	16-Jul-2024	395.70	392.90	392.90	383.05	389.90	387.50	388.19	179544	696.97	13403	82622	46.02
VARDHACRLC	EQ	16-Jul-2024	65.40	66.30	69.00	62.41	66.21	66.83	66.30	1206116	799.68	10381	478862	39.70
VARDMNPOLY	EQ	16-Jul-2024	8.67	8.70	9.09	8.68	9.00	8.97	8.95	140581	12.58	593	107011	76.12
VARROC	EQ	16-Jul-2024	656.70	656.70	672.50	656.60	664.25	666.70	664.57	243743	1619.83	13140	83242	34.15
VASCONEQ	EQ	16-Jul-2024	72.33	73.80	82.09	73.70	82.09	81.38	79.11	17649019	13961.77	76869	7463826	42.29
VASWANI	EQ	16-Jul-2024	45.90	49.39	51.84	45.30	47.04	47.69	48.36	1504603	727.56	11693	587127	39.02
VBL	EQ	16-Jul-2024	1627.85	1639.70	1644.70	1592.10	1600.00	1599.00	1611.76	1740193	28047.72	81964	1178613	67.73
VEDL	EQ	16-Jul-2024	459.45	466.90	467.55	453.60	455.70	455.50	460.77	23302200	107370.46	157803	9641079	41.37
VEEKAYEM	SM	16-Jul-2024	196.10	186.30	198.90	186.30	198.90	198.90	188.57	7500	14.14	12	6500	86.67
VELS	SM	16-Jul-2024	60.20	62.90	63.20	62.90	63.20	63.20	63.14	6000	3.79	5	6000	100.00
VENKEYS	EQ	16-Jul-2024	1907.85	1910.00	1933.15	1880.00	1892.20	1893.15	1902.59	34065	648.12	4405	18073	53.05
VENUSPIPES	EQ	16-Jul-2024	2205.65	2191.85	2208.05	2175.00	2185.95	2182.35	2185.71	26999	590.12	6556	14179	52.52
VENUSREM	EQ	16-Jul-2024	381.00	376.55	404.40	376.55	392.50	388.80	395.14	130884	517.17	9401	67924	51.90
VERANDA	BE	16-Jul-2024	298.13	293.00	299.00	283.22	286.10	294.75	290.80	250841	729.43	893	-	-
VERITAAS	SM	16-Jul-2024	139.90	143.00	146.00	140.05	142.00	142.00	142.56	19200	27.37	16	19200	100.00
VERTEXPLUS	ST	16-Jul-2024	174.15	182.85	182.85	180.00	180.50	180.50	180.97	3000	5.43	5	3000	100.00
VERTOZ	BE	16-Jul-2024	38.55	38.75	39.25	37.30	38.30	38.35	38.35	1370006	525.36	1268	-	-
VESUVIUS	EQ	16-Jul-2024	5221.15	5221.15	5323.10	5169.20	5250.00	5273.00	5242.66	13422	703.67	5836	6038	44.99
VETO	EQ	16-Jul-2024	150.57	151.35	154.20	145.50	145.80	146.83	150.31	330889	497.35	3965	191036	57.73
VGUARD	EQ	16-Jul-2024	462.05	463.00	465.85	455.10	458.80	458.65	459.33	209124	960.56	16284	116756	55.83
VHL	EQ	16-Jul-2024	4386.65	4387.00	4498.75	4310.00	4318.00	4332.15	4411.64	4414	194.73	1102	2737	62.01
VIAZ	SM	16-Jul-2024	57.05	57.95	59.85	57.95	59.85	59.30	58.86	12000	7.06	6	10000	83.33
VIDHIING	EQ	16-Jul-2024	432.75	438.00	446.90	431.55	442.90	437.65	439.21	23534	103.36	2273	13459	57.19
VIJAYA	EQ	16-Jul-2024	783.75	781.00	783.60	772.80	777.00	775.60	775.29	665020	5155.84	7351	614363	92.38
VIJIFIN	BE	16-Jul-2024	2.84	2.78	2.78	2.78	2.78	2.78	2.78	15318	0.43	45	-	-
VIKASECO	EQ	16-Jul-2024	3.80	3.82	3.88	3.80	3.82	3.82	3.84	8086400	310.30	6307	3261584	40.33
VIKASLIFE	EQ	16-Jul-2024	5.16	5.17	5.25	5.15	5.19	5.17	5.19	7610607	394.76	9319	3554602	46.71
VILAS	ST	16-Jul-2024	511.45	511.00	515.00	497.20	507.95	505.10	502.65	56000	281.49	53	49000	87.50
VILINBIO	SM	16-Jul-2024	18.70	18.05	18.50	18.00	18.25	18.25	18.24	24000	4.38	6	16000	66.67
VIMTALABS	EQ	16-Jul-2024	512.55	513.00	599.00	510.00	562.00	562.65	559.63	578208	3235.82	18869	135512	23.44
VINATIORGA	EQ	16-Jul-2024	1914.00	1915.00	1924.00	1891.70	1920.00	1920.85	1910.82	44690	853.95	4972	23607	52.82
VINDHYATEL	EQ	16-Jul-2024	2513.55	2511.00	2674.10	2511.00	2653.00	2653.10	2627.29	153285	4027.23	13767	101918	66.49
VINEETLAB	EQ	16-Jul-2024	63.94	64.80	64.80	61.50	61.70	61.67	62.39	32596	20.34	878	13780	42.28
VINNY	EQ	16-Jul-2024	4.21	4.29	4.31	4.16	4.25	4.25	4.26	355971	15.15	930	221638	62.26
VINSYS	SM	16-Jul-2024	409.95	415.00	420.95	402.00	420.00	417.05	413.50	36500	150.93	68	22500	61.64
VINYAS	ST	16-Jul-2024	1119.15	1174.00	1175.10	1141.00	1175.10	1173.40	1172.33	13200	154.75	57	12800	96.97
VINYLINDIA	EQ	16-Jul-2024	413.30	414.40	418.10	410.10	410.40	412.40	413.87	22837	94.51	1806	13382	58.60
VIPCLOTHNG	EQ	16-Jul-2024	50.78	50.22	51.85	50.22	51.58	51.32	51.33	1142217	586.34	4891	614760	53.82
VIPIND	EQ	16-Jul-2024	476.80	477.95	484.45	476.75	479.10	479.05	479.33	446206	2138.81	13188	244665	54.83
VIPULLTD	EQ	16-Jul-2024	45.76	43.47	48.04	43.47	46.61	47.82	46.87	3475384	1628.88	4491	926817	26.67
VIRINCHI	EQ	16-Jul-2024	33.88	34.20	34.68	33.80	33.99	33.90	34.24	345104	118.18	2383	178190	51.63
VISAKAIND	EQ	16-Jul-2024	109.79	110.00	113.40	109.91	111.00	111.38	111.50	248856	277.48	2899	137294	55.17
VISAMAN	SM	16-Jul-2024	42.25	41.15	41.40	38.00	38.65	39.70	40.28	45000	18.12	15	45000	100.00
VISHNU	EQ	16-Jul-2024	444.75	446.80	460.00	441.70	451.80	450.75	454.37	126700	575.68	2884	85345	67.36
VISHNUINFR	SM	16-Jul-2024	244.40	250.00	250.00	242.50	244.00	246.00	245.46	43500	106.77	54	36500	83.91
VISHWARAJ	EQ	16-Jul-2024	16.93	17.04	17.34	16.87	16.88	16.94	17.09	1076016	183.91	3678	378096	35.14
VISHWAS	SM	16-Jul-2024	73.05	76.00	76.05	74.20	74.20	75.40	75.68	60800	46.01	37	49600	81.58
VITAL	ST	16-Jul-2024	103.35	105.00	108.05	103.00	105.00	105.65	106.00	108000	114.48	76	90000	83.33
VIVIANA	ST	16-Jul-2024	824.55	826.00	865.75	826.00	865.75	865.75	856.23	11500	98.47	23	11500	100.00
VIVIDHA	BE	16-Jul-2024	1.17	1.17	1.17	1.16	1.16	1.16	1.16	117092	1.36	244	-	-
VLEGOV	EQ	16-Jul-2024	84.89	84.30	87.00	81.00	82.69	82.43	83.64	1042856	872.28	4009	755805	72.47
VLSFINANCE	EQ	16-Jul-2024	312.80	313.45	318.75	308.30	313.00	313.55	314.23	123540	388.20	8289	67548	54.68
VMARCIND	SM	16-Jul-2024	204.65	211.80	211.80	196.00	196.00	197.10	201.19	46000	92.55	42	35000	76.09
VMART	EQ	16-Jul-2024	3255.10	3260.10	3311.50	3168.00	3310.00	3260.25	3232.75	38916	1258.06	3221	31584	81.16
VOLTAMP	EQ	16-Jul-2024	12329.55	12390.00	12557.30	12170.00	12269.55	12240.35	12315.06	9629	1185.82	4620	4508	46.82
VOLTAS	EQ	16-Jul-2024	1530.95	1529.20	1539.80	1514.85	1523.30	1521.70	1529.69	690677	10565.23	49234	420960	60.95
VPRPL	EQ	16-Jul-2024	202.03	203.95	212.00	202.55	207.60	206.57	207.90	1894551	3938.75	28586	860515	45.42
VR	SM	16-Jul-2024	181.00	181.00	186.90	172.85	182.00	182.00	180.69	6400	11.56	4	3200	50.00
VRAJ	BE	16-Jul-2024	235.19	237.00	246.94	234.00	246.50	246.23	243.16	522626	1270.82	4087	-	-
VRLLOG	EQ	16-Jul-2024	580.75	580.55	591.20	578.20	586.90	583.20	584.96	473016	2766.96	3546	441098	93.25
VSCL	SM	16-Jul-2024	46.40	45.00	48.70	45.00	48.70	48.70	46.85	6000	2.81	2	6000	100.00
VSSL	EQ	16-Jul-2024	303.05	303.05	306.05	301.55	301.65	302.40	303.05	28808	87.30	2375	15825	54.93
VSTIND	EQ	16-Jul-2024	4189.60	4240.00	4250.00	4141.45	4150.00	4170.00	4187.46	8819	369.29	2714	4711	53.42
VSTL	BE	16-Jul-2024	250.75	250.75	254.00	245.15	249.45	248.85	248.42	32578	80.93	630	-	-
VSTTILLERS	EQ	16-Jul-2024	4049.90	4049.40	4124.00	4001.55	4063.90	4055.35	4068.69	4867	198.02	2045	2490	51.16
VTL	EQ	16-Jul-2024	552.45	550.00	569.30	542.20	559.00	558.30	558.29	562163	3138.52	20852	176060	31.32
WABAG	EQ	16-Jul-2024	1255.25	1259.95	1290.00	1234.40	1240.45	1240.75	1259.61	332233	4184.84	24631	154961	46.64
WALCHANNAG	EQ	16-Jul-2024	334.92	339.00	340.18	320.10	326.00	323.58	328.19	509130	1670.92	10146	327936	64.41
WALPAR	SM	16-Jul-2024	111.15	110.35	110.35	110.00	110.00	110.00	110.23	3000	3.31	3	3000	100.00
WANBURY	EQ	16-Jul-2024	192.66	202.29	202.29	184.35	191.90	192.31	197.93	698979	1383.47	7007	440214	62.98
WEALTH	EQ	16-Jul-2024	816.50	828.85	855.00	799.00	818.00	809.55	826.94	37041	306.31	4430	23257	62.79
WEBELSOLAR	BE	16-Jul-2024	537.30	538.00	564.15	538.00	564.15	564.15	561.12	94287	529.06	1705	-	-
WEIZMANIND	BE	16-Jul-2024	119.24	119.24	121.08	117.95	117.95	118.30	119.37	8407	10.04	111	-	-
WEL	EQ	16-Jul-2024	1168.90	1187.95	1227.25	1170.00	1227.00	1224.95	1211.72	13687	165.85	569	10921	79.79
WELCORP	EQ	16-Jul-2024	638.10	637.00	653.00	630.25	643.20	645.85	644.41	1090138	7024.96	20462	501717	46.02
WELENT	EQ	16-Jul-2024	499.70	499.00	508.40	496.05	497.45	499.25	501.30	148998	746.93	13434	78605	52.76
WELINV	EQ	16-Jul-2024	796.80	796.55	831.80	782.05	831.70	796.65	797.64	352	2.81	55	88	25.00
WELSPUNLIV	EQ	16-Jul-2024	169.43	170.15	175.00	169.81	174.40	174.27	173.31	3942040	6831.89	39066	1600255	40.59
WENDT	EQ	16-Jul-2024	15857.90	15936.60	16071.95	15682.55	15755.55	15817.30	15884.13	588	93.40	406	168	28.57
WESTLIFE	EQ	16-Jul-2024	853.25	851.00	862.80	849.00	851.90	851.25	852.18	85852	731.61	7266	47728	55.59
WEWIN	BE	16-Jul-2024	75.00	75.95	75.95	75.05	75.05	75.05	75.63	2684	2.03	25	-	-
WHEELS	EQ	16-Jul-2024	865.75	856.00	870.10	848.10	850.00	852.95	860.06	41224	354.55	4593	21926	53.19
WHIRLPOOL	EQ	16-Jul-2024	2016.80	2008.95	2062.15	2002.60	2049.90	2054.35	2052.84	216063	4435.43	15530	149482	69.18
WILLAMAGOR	EQ	16-Jul-2024	37.96	39.19	39.33	37.96	37.96	38.02	38.39	4633	1.78	211	3136	67.69
WINDLAS	EQ	16-Jul-2024	696.20	703.15	720.00	703.15	718.00	717.40	713.22	43455	309.93	3403	27007	62.15
WINDMACHIN	EQ	16-Jul-2024	163.33	161.25	171.49	161.25	165.99	165.61	169.73	356839	605.67	2775	169137	47.40
WINNY	SM	16-Jul-2024	313.75	293.00	317.00	292.00	292.00	299.95	306.79	21000	64.43	21	9000	42.86
WINSOL	SM	16-Jul-2024	409.55	412.00	412.10	402.00	405.00	404.00	407.84	33600	137.03	21	20800	61.90
WINSOME	BE	16-Jul-2024	3.79	3.86	3.86	3.86	3.86	3.86	3.86	36907	1.42	74	-	-
WIPL	EQ	16-Jul-2024	157.67	157.36	158.38	154.42	155.55	156.63	156.60	1945	3.05	75	1351	69.46
WIPRO	EQ	16-Jul-2024	559.70	561.85	562.60	556.40	559.50	559.70	559.14	5619531	31421.08	138520	2750412	48.94
WOCKPHARMA	BE	16-Jul-2024	839.70	855.90	855.90	823.55	840.00	844.60	840.59	186446	1567.25	3881	-	-
WOMANCART	ST	16-Jul-2024	231.00	242.00	242.00	242.00	242.00	242.00	242.00	3200	7.74	2	3200	100.00
WONDERLA	EQ	16-Jul-2024	909.30	910.00	910.00	893.55	905.95	903.05	901.97	75722	682.99	4672	59351	78.38
WORTH	EQ	16-Jul-2024	123.88	123.88	126.94	122.01	122.02	122.44	123.14	15937	19.63	265	11405	71.56
WSI	EQ	16-Jul-2024	181.54	184.00	184.99	173.25	174.00	174.32	178.80	499564	893.21	15331	260382	52.12
WSTCSTPAPR	EQ	16-Jul-2024	680.20	680.50	694.00	677.95	685.15	685.20	685.32	229598	1573.47	10486	77634	33.81
WTICAB	SM	16-Jul-2024	294.85	297.95	298.40	293.05	293.95	293.65	295.47	19000	56.14	19	14000	73.68
XCHANGING	EQ	16-Jul-2024	139.08	140.20	140.90	134.00	134.50	134.37	136.47	1290338	1760.93	16122	619159	47.98
XELPMOC	EQ	16-Jul-2024	115.14	116.00	120.89	114.05	117.50	116.92	117.01	16085	18.82	403	9935	61.77
XPROINDIA	EQ	16-Jul-2024	1048.05	1054.85	1068.90	1040.45	1053.60	1057.05	1052.75	46781	492.49	6073	33631	71.89
YAARI	EQ	16-Jul-2024	9.97	10.40	10.45	9.95	9.97	9.98	10.21	468621	47.85	1016	383486	81.83
YASHO	EQ	16-Jul-2024	1847.50	1847.50	1884.95	1810.80	1845.00	1832.35	1845.25	15524	286.46	1885	12370	79.68
YASHOPTICS	SM	16-Jul-2024	105.80	103.35	104.95	100.65	104.00	103.80	102.73	121600	124.92	75	67200	55.26
YATHARTH	EQ	16-Jul-2024	434.85	436.00	451.75	433.35	436.90	437.90	444.90	401908	1788.08	17622	227259	56.55
YATRA	EQ	16-Jul-2024	124.98	127.00	128.00	124.02	125.00	125.36	125.85	301210	379.07	8317	174579	57.96
YCCL	SM	16-Jul-2024	24.55	25.45	25.45	24.05	24.35	24.35	24.51	18000	4.41	6	15000	83.33
YESBANK	EQ	16-Jul-2024	26.38	26.37	26.85	26.12	26.19	26.19	26.33	164346164	43276.85	189829	50412494	30.67
YUDIZ	ST	16-Jul-2024	65.60	66.10	68.75	66.10	68.70	68.70	67.58	4800	3.24	6	4800	100.00
YUKEN	EQ	16-Jul-2024	1499.35	1511.00	1511.00	1470.20	1475.00	1479.60	1484.17	19540	290.01	1847	12543	64.19
ZAGGLE	EQ	16-Jul-2024	309.35	311.55	329.40	305.90	326.30	326.45	320.23	4772008	15281.20	69812	2132358	44.68
ZEAL	SM	16-Jul-2024	193.00	193.05	196.30	193.05	193.05	193.25	193.64	4200	8.13	7	3600	85.71
ZEEL	EQ	16-Jul-2024	160.14	161.78	164.03	154.79	155.41	155.53	158.85	20651457	32804.49	84456	10265167	49.71
ZEELEARN	BE	16-Jul-2024	8.53	8.70	8.70	8.70	8.70	8.70	8.70	134100	11.67	122	-	-
ZEEMEDIA	EQ	16-Jul-2024	14.89	14.93	15.21	14.25	14.53	14.57	14.87	7185567	1068.15	7076	2656326	36.97
ZENITHDRUG	SM	16-Jul-2024	75.95	78.00	88.80	77.90	82.80	82.45	83.72	624000	522.41	332	400000	64.10
ZENITHEXPO	BE	16-Jul-2024	334.75	328.05	328.05	328.05	328.05	328.05	328.05	94	0.31	8	-	-
ZENITHSTL	BE	16-Jul-2024	11.33	10.76	10.76	10.76	10.76	10.76	10.76	183392	19.73	555	-	-
ZENSARTECH	EQ	16-Jul-2024	786.90	788.55	803.75	775.10	782.00	779.20	785.48	1169899	9189.36	44086	334611	28.60
ZENTEC	EQ	16-Jul-2024	1360.95	1385.00	1408.00	1341.00	1355.00	1353.20	1371.02	569354	7805.98	26365	330942	58.13
ZFCVINDIA	EQ	16-Jul-2024	15829.55	15829.55	15938.80	15660.10	15741.85	15801.25	15825.35	2637	417.31	1423	1281	48.58
ZIMLAB	EQ	16-Jul-2024	107.65	107.77	110.69	107.56	108.00	108.04	109.46	126320	138.27	3037	82444	65.27
ZODIAC	BE	16-Jul-2024	708.65	694.50	700.00	694.50	700.00	700.00	695.49	13530	94.10	639	-	-
ZODIACLOTH	BE	16-Jul-2024	141.87	139.05	145.00	139.00	142.00	141.90	142.34	25002	35.59	279	-	-
ZOMATO	EQ	16-Jul-2024	229.15	230.00	230.35	215.30	218.35	217.49	221.83	44681031	99113.83	332122	23103469	51.71
ZOTA	EQ	16-Jul-2024	579.10	579.40	591.00	571.45	587.90	579.50	582.53	19996	116.48	1284	13372	66.87
ZTECH	SM	16-Jul-2024	259.40	258.50	258.50	246.45	247.00	246.65	248.40	301200	748.18	190	175200	58.17
ZUARI	EQ	16-Jul-2024	223.54	223.87	227.69	220.25	221.00	221.18	223.58	189754	424.25	7752	81969	43.20
ZUARIIND	EQ	16-Jul-2024	393.10	393.10	399.00	383.05	385.30	385.20	391.14	288322	1127.76	9777	172822	59.94
ZYDUSLIFE	EQ	16-Jul-2024	1188.00	1192.95	1197.70	1177.60	1184.95	1184.80	1186.01	890254	10558.54	44452	483445	54.30
ZYDUSWELL	EQ	16-Jul-2024	2140.60	2100.00	2172.50	2100.00	2135.25	2139.35	2150.45	61093	1313.77	7466	41763	68.36