nse-sec-bhavdata-full-2024-07-29.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	29-Jul-2024	117.00	117.00	117.00	116.90	116.90	116.90	116.95	32	0.04	3	16	50.00
20MICRONS	EQ	29-Jul-2024	257.57	263.01	294.80	256.10	279.80	277.90	280.03	6258523	17525.62	106594	1168306	18.67
21STCENMGM	BE	29-Jul-2024	78.19	79.75	79.75	79.75	79.75	79.75	79.75	365	0.29	6	-	-
360ONE	EQ	29-Jul-2024	996.70	1014.00	1079.00	1008.05	1075.00	1068.15	1063.87	1283001	13649.52	63213	616754	48.07
3IINFOLTD	EQ	29-Jul-2024	37.57	37.89	38.38	37.06	37.38	37.33	37.75	1056747	398.88	5473	574153	54.33
3MINDIA	EQ	29-Jul-2024	37926.80	38999.00	39424.80	38500.00	38815.00	38877.30	38823.04	9911	3847.75	5087	4016	40.52
3PLAND	EQ	29-Jul-2024	37.16	38.00	39.59	36.62	37.00	36.95	37.44	65701	24.60	2051	18983	28.89
522GS2025	GS	29-Jul-2024	99.30	99.14	99.32	99.14	99.32	99.32	99.14	3507	3.48	2	3506	99.97
563GS2026	GS	29-Jul-2024	98.91	98.97	99.91	98.95	99.91	99.59	98.97	509	0.50	6	507	99.61
574GS2026	GS	29-Jul-2024	98.50	97.85	97.85	97.85	97.85	97.85	97.85	5	0.00	1	5	100.00
5PAISA	EQ	29-Jul-2024	480.45	484.80	491.00	481.00	489.00	488.45	488.47	38234	186.76	3802	20159	52.73
610GS2031	GS	29-Jul-2024	95.00	94.90	94.90	94.90	94.90	94.90	94.90	1195	1.13	3	1195	100.00
63MOONS	EQ	29-Jul-2024	349.65	363.00	363.00	344.30	355.10	356.20	355.01	257652	914.69	7076	135045	52.41
654GS2032	GS	29-Jul-2024	98.00	98.19	98.19	98.19	98.19	98.19	98.19	1016	1.00	1	1016	100.00
664GS2035	GS	29-Jul-2024	97.00	98.10	98.10	98.10	98.10	98.10	98.10	1	0.00	1	1	100.00
667GS2035	GS	29-Jul-2024	97.13	95.76	95.76	95.76	95.76	95.76	95.76	98	0.09	1	98	100.00
667GS2050	GS	29-Jul-2024	95.21	96.20	96.20	96.20	96.20	96.20	96.20	500	0.48	3	500	100.00
676GS2061	GS	29-Jul-2024	98.55	98.55	98.72	98.55	98.72	98.72	98.55	113	0.11	7	113	100.00
689GS2025	GS	29-Jul-2024	100.20	100.20	100.20	100.20	100.20	100.20	100.20	1	0.00	1	1	100.00
68GS2060	GS	29-Jul-2024	96.05	96.03	96.03	96.03	96.03	96.03	96.03	2	0.00	1	2	100.00
695GS2061	GS	29-Jul-2024	102.00	100.99	100.99	100.99	100.99	100.99	100.99	10	0.01	4	10	100.00
699GS2026	GS	29-Jul-2024	102.15	102.00	102.15	102.00	102.15	102.15	102.04	3500	3.57	3	3500	100.00
702GS2027	GS	29-Jul-2024	100.75	100.60	100.71	100.50	100.70	100.70	100.51	8039	8.08	6	7839	97.51
702GS2031	GS	29-Jul-2024	101.25	101.00	101.10	101.00	101.10	101.10	101.01	1271	1.28	4	1171	92.13
704GS2029	GS	29-Jul-2024	101.45	100.25	100.30	100.25	100.30	100.30	100.28	400	0.40	4	200	50.00
706GS2028	GS	29-Jul-2024	102.31	102.50	103.50	102.33	103.50	103.46	102.49	23801	24.39	8	20801	87.40
710GS2029	GS	29-Jul-2024	102.79	103.00	103.00	102.10	102.79	102.79	102.61	33878	34.76	18	33875	99.99
718GS2033	GS	29-Jul-2024	104.00	104.00	105.00	104.00	105.00	105.00	104.09	111046	115.59	19	101745	91.62
718GS2037	GS	29-Jul-2024	102.05	102.00	102.05	101.81	102.00	102.00	101.98	59850	61.03	35	54850	91.65
723GS2039	GS	29-Jul-2024	104.00	104.00	104.00	103.50	103.50	103.50	103.50	12090	12.51	2	12090	100.00
725GS2063	GS	29-Jul-2024	104.00	103.00	103.80	103.00	103.60	103.59	103.33	135351	139.86	54	105251	77.76
726GS2032	GS	29-Jul-2024	104.85	104.00	105.20	104.00	104.95	104.95	104.61	40006	41.85	19	39006	97.50
726GS2033	GS	29-Jul-2024	105.00	104.50	105.55	104.50	105.55	105.55	105.28	122950	129.44	11	107950	87.80
732GS2030	GS	29-Jul-2024	102.90	102.25	102.26	102.10	102.10	102.10	102.19	500	0.51	5	300	60.00
733GS2026	GS	29-Jul-2024	102.78	102.80	102.80	102.26	102.35	102.35	102.43	1355	1.39	14	1020	75.28
734GS2064	GS	29-Jul-2024	105.11	104.00	105.11	104.00	105.11	105.11	104.01	16502	17.16	4	16502	100.00
736GS2052	GS	29-Jul-2024	105.10	106.00	106.29	105.50	106.29	106.29	105.64	15800	16.69	9	15800	100.00
737GS2028	GS	29-Jul-2024	102.76	102.76	103.50	102.51	103.10	103.10	102.98	1959	2.02	21	1909	97.45
738GS2027	GS	29-Jul-2024	102.39	102.10	102.60	102.10	102.30	102.38	102.45	355108	363.80	68	354528	99.84
73GS2053	GS	29-Jul-2024	103.25	103.50	104.55	103.50	104.55	104.55	104.32	62670	65.38	20	60570	96.65
740IIFCL33	N1	29-Jul-2024	1046.10	1047.03	1165.00	1046.10	1165.00	1164.91	1108.62	4038	44.77	12	2255	55.84
741GS2036	GS	29-Jul-2024	104.05	104.00	105.00	104.00	104.70	104.70	104.28	27535	28.71	14	22705	82.46
746GS2073	GS	29-Jul-2024	106.20	106.60	107.00	106.55	107.00	106.77	106.57	5500	5.86	8	5500	100.00
74GS2062	GS	29-Jul-2024	105.20	105.26	107.42	105.20	107.40	107.40	106.02	10872	11.53	7	7000	64.39
754GS2036	GS	29-Jul-2024	106.51	106.05	107.85	106.00	107.10	107.36	106.61	471042	502.19	159	436231	92.61
772GS2049	GS	29-Jul-2024	108.00	106.06	106.06	106.06	106.06	106.06	106.06	33	0.03	1	33	100.00
772GS2055	GS	29-Jul-2024	107.16	107.75	107.76	107.75	107.76	107.76	107.76	2	0.00	2	1	50.00
826GS2027	GS	29-Jul-2024	107.65	107.80	107.80	107.80	107.80	107.80	107.80	900	0.97	1	900	100.00
83GS2042	GS	29-Jul-2024	113.35	113.35	113.35	113.35	113.35	113.35	113.35	1769	2.01	1	1769	100.00
883GS2041	GS	29-Jul-2024	118.35	119.40	119.40	119.40	119.40	119.40	119.40	3	0.00	3	3	100.00
92GS2030	GS	29-Jul-2024	115.39	115.20	115.20	114.05	114.20	114.20	114.75	9123	10.47	11	6551	71.81
A2ZINFRA	BE	29-Jul-2024	19.34	19.72	19.72	19.72	19.72	19.72	19.72	18411	3.63	47	-	-
AAATECH	EQ	29-Jul-2024	105.19	103.22	107.00	103.22	105.50	105.87	105.87	57703	61.09	2559	14868	25.77
AADHARHFC	EQ	29-Jul-2024	443.65	445.10	462.40	445.10	460.05	459.15	456.32	794542	3625.64	22152	387094	48.72
AAKASH	BE	29-Jul-2024	13.88	14.16	14.20	13.75	13.80	13.80	13.96	360164	50.29	1196	-	-
AAREYDRUGS	EQ	29-Jul-2024	50.13	51.98	51.98	49.17	50.50	49.57	49.89	38584	19.25	1487	17150	44.45
AARON	EQ	29-Jul-2024	262.10	270.00	314.50	265.05	294.00	294.55	306.85	554122	1700.34	7390	110990	20.03
AARTECH	BE	29-Jul-2024	205.02	215.27	215.27	200.00	215.27	215.26	214.79	96878	208.09	1178	-	-
AARTIDRUGS	EQ	29-Jul-2024	526.70	508.00	520.00	500.00	504.00	503.25	508.86	365213	1858.42	18584	178273	48.81
AARTIIND	EQ	29-Jul-2024	707.45	707.45	724.80	707.00	715.00	715.80	718.55	1157342	8316.12	49984	447639	38.68
AARTIPHARM	EQ	29-Jul-2024	605.20	607.00	607.00	594.90	600.00	599.00	602.77	160422	966.98	11769	109647	68.35
AARTISURF	EQ	29-Jul-2024	641.75	652.75	657.00	636.00	638.50	638.50	643.76	32494	209.18	4107	14397	44.31
AARTISURF	P1	29-Jul-2024	220.50	186.00	186.00	186.00	186.00	186.00	186.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	29-Jul-2024	34.79	35.50	35.74	34.79	35.21	35.34	35.32	59457	21.00	587	40887	68.77
AARVI	EQ	29-Jul-2024	149.29	152.00	152.00	140.33	142.89	141.51	144.47	89367	129.11	1439	61189	68.47
AATMAJ	SM	29-Jul-2024	26.55	27.10	27.10	26.50	26.50	26.50	26.86	16000	4.30	8	12000	75.00
AAVAS	EQ	29-Jul-2024	1746.95	1774.95	1774.95	1723.00	1728.00	1730.40	1735.10	194168	3369.01	18454	114315	58.87
ABAN	BE	29-Jul-2024	65.91	66.52	66.52	63.45	64.13	63.66	64.59	109898	70.98	906	-	-
ABB	EQ	29-Jul-2024	7851.25	7899.00	7994.50	7812.05	7965.70	7974.30	7938.41	207473	16470.06	32635	85643	41.28
ABBOTINDIA	EQ	29-Jul-2024	28584.60	28649.95	28698.80	27830.00	28100.00	28073.05	28111.46	11317	3181.37	5758	3987	35.23
ABCAPITAL	EQ	29-Jul-2024	223.43	225.00	225.22	222.50	223.51	223.82	224.15	3957127	8870.05	32606	2071212	52.34
ABCOTS	SM	29-Jul-2024	227.75	227.75	227.75	217.00	217.00	217.00	220.62	1500	3.31	3	1000	66.67
ABDL	EQ	29-Jul-2024	314.60	315.95	323.70	311.05	313.50	313.15	317.79	902332	2867.52	12363	424397	47.03
ABFRL	EQ	29-Jul-2024	330.00	333.00	343.00	329.30	342.65	340.05	335.73	6591242	22128.94	50035	2916629	44.25
ABGSEC	EQ	29-Jul-2024	100.80	100.80	101.25	100.70	101.25	101.05	101.13	21214	21.45	22	20534	96.79
ABINFRA	SM	29-Jul-2024	60.30	63.00	65.50	61.20	61.20	61.20	63.07	46000	29.01	22	38000	82.61
ABMINTLLTD	BE	29-Jul-2024	62.99	64.23	64.23	59.90	63.39	63.39	61.80	251	0.16	19	-	-
ABSLAMC	EQ	29-Jul-2024	705.85	715.00	723.95	707.00	713.50	714.75	715.62	352348	2521.49	18979	191003	54.21
ABSLBANETF	EQ	29-Jul-2024	52.02	52.95	52.99	51.50	51.87	52.04	52.24	102551	53.58	823	80523	78.52
ABSLLIQUID	EQ	29-Jul-2024	1000.01	999.99	1000.01	999.99	1000.00	1000.00	1000.00	8224	82.24	27	6156	74.85
ABSLNN50ET	EQ	29-Jul-2024	75.61	75.61	77.10	75.61	77.05	76.97	76.64	30056	23.04	363	22036	73.32
ABSLPSE	EQ	29-Jul-2024	11.36	11.47	11.55	11.37	11.51	11.51	11.50	918509	105.64	1044	758995	82.63
ABSMARINE	SM	29-Jul-2024	325.30	330.40	353.50	326.40	350.60	350.35	343.97	236000	811.78	233	130000	55.08
ACC	EQ	29-Jul-2024	2614.15	2640.00	2691.90	2589.30	2614.25	2604.30	2638.75	833787	22001.52	64363	288291	34.58
ACCELYA	EQ	29-Jul-2024	1909.50	1850.00	1889.95	1810.50	1821.25	1824.30	1843.88	43884	809.17	7275	23081	52.60
ACCENTMIC	SM	29-Jul-2024	286.80	293.50	293.50	279.00	279.25	279.90	282.65	42000	118.72	81	25500	60.71
ACCURACY	BE	29-Jul-2024	12.13	12.35	12.40	11.75	12.10	12.09	12.13	214404	26.01	1117	-	-
ACE	EQ	29-Jul-2024	1390.65	1401.00	1415.00	1377.85	1382.00	1382.60	1394.04	201415	2807.80	18502	96974	48.15
ACEINTEG	EQ	29-Jul-2024	32.42	33.01	38.51	32.15	37.23	36.95	36.74	220510	81.01	1069	155559	70.55
ACI	EQ	29-Jul-2024	732.75	735.00	787.00	732.75	774.80	773.80	769.86	2267594	17457.40	62768	1053374	46.45
ACL	EQ	29-Jul-2024	97.78	101.69	101.70	97.71	99.00	98.01	99.00	156643	155.08	1796	106052	67.70
ACLGATI	EQ	29-Jul-2024	94.88	96.80	97.47	95.62	96.15	96.48	96.31	1473842	1419.52	14545	883185	59.92
ACSAL	SM	29-Jul-2024	71.05	70.50	70.50	67.50	67.50	67.50	67.78	141000	95.58	34	108000	76.60
ADANIENSOL	EQ	29-Jul-2024	1051.95	1059.15	1110.00	1047.85	1050.00	1051.95	1069.84	4773418	51067.92	101615	2662710	55.78
ADANIENT	EQ	29-Jul-2024	3080.50	3094.30	3120.35	3074.00	3088.40	3089.35	3097.85	1037474	32139.35	68832	478648	46.14
ADANIGREEN	EQ	29-Jul-2024	1803.70	1824.85	1855.00	1800.10	1837.90	1836.25	1836.62	8946891	164320.17	147275	6330500	70.76
ADANIPORTS	EQ	29-Jul-2024	1542.75	1547.90	1559.00	1540.00	1550.00	1548.70	1549.93	1928637	29892.51	90622	835960	43.34
ADANIPOWER	EQ	29-Jul-2024	712.65	719.00	724.95	715.05	718.00	716.40	719.52	3013372	21681.95	79042	1292870	42.90
ADFFOODS	EQ	29-Jul-2024	232.99	235.00	238.80	231.25	231.50	232.30	234.63	184383	432.62	7183	101297	54.94
ADL	EQ	29-Jul-2024	92.43	95.00	95.00	92.10	92.80	93.02	93.21	4685	4.37	223	2850	60.83
ADORWELD	EQ	29-Jul-2024	1435.15	1452.00	1470.00	1440.00	1449.90	1446.65	1453.32	15669	227.72	3510	8045	51.34
ADROITINFO	EQ	29-Jul-2024	17.27	17.76	17.76	17.00	17.27	17.35	17.32	26206	4.54	288	16612	63.39
ADSL	EQ	29-Jul-2024	228.37	231.70	236.00	224.75	231.95	230.57	230.76	776546	1791.95	12712	323215	41.62
ADVANIHOTR	EQ	29-Jul-2024	69.59	69.20	71.50	69.20	69.99	69.69	70.10	80903	56.72	2440	39376	48.67
ADVENZYMES	EQ	29-Jul-2024	399.05	403.95	437.65	403.00	419.80	420.35	423.79	1704051	7221.63	68250	807871	47.41
AEGISLOG	EQ	29-Jul-2024	894.30	894.30	916.25	877.00	880.00	884.15	895.83	145462	1303.10	13427	77300	53.14
AEROFLEX	EQ	29-Jul-2024	157.95	162.00	162.00	156.00	156.20	156.28	158.65	514381	816.07	10872	258281	50.21
AETHER	EQ	29-Jul-2024	904.50	905.70	917.95	904.30	908.50	910.15	910.38	62066	565.04	3575	29152	46.97
AFFLE	EQ	29-Jul-2024	1460.25	1470.25	1510.85	1470.25	1492.00	1496.50	1492.68	789121	11779.04	46070	367572	46.58
AFIL	EQ	29-Jul-2024	116.53	117.49	120.99	114.50	117.10	119.38	117.24	290275	340.31	3915	111766	38.50
AGARIND	EQ	29-Jul-2024	1187.30	1193.00	1205.30	1167.20	1176.00	1173.10	1177.07	38533	453.56	4242	17536	45.51
AGARWALFT	ST	29-Jul-2024	85.00	85.00	85.00	80.75	84.00	84.00	82.74	18000	14.89	6	12000	66.67
AGI	EQ	29-Jul-2024	797.85	809.90	810.00	773.00	774.95	776.10	783.67	200095	1568.08	10178	113967	56.96
AGIIL	EQ	29-Jul-2024	871.55	900.00	900.00	870.00	880.00	874.30	875.91	1127	9.87	124	961	85.27
AGNI	SM	29-Jul-2024	54.40	54.40	54.55	53.10	53.10	53.10	53.87	37500	20.20	15	25000	66.67
AGRITECH	EQ	29-Jul-2024	252.36	260.40	260.40	242.25	243.04	243.60	247.97	133489	331.02	3630	70793	53.03
AGROPHOS	EQ	29-Jul-2024	46.95	47.20	48.97	46.70	47.00	46.83	47.76	284133	135.70	1734	91315	32.14
AGSTRA	EQ	29-Jul-2024	91.97	92.99	95.20	89.20	90.35	90.16	92.13	1416474	1304.94	11081	485808	34.30
AGUL	SM	29-Jul-2024	60.00	58.50	58.50	57.20	57.20	57.20	57.85	4000	2.31	2	4000	100.00
AHL	EQ	29-Jul-2024	558.80	563.00	576.50	550.25	558.80	560.55	564.21	823940	4648.77	13155	170419	20.68
AHLADA	BE	29-Jul-2024	113.15	114.25	114.70	111.15	113.00	113.38	113.05	28749	32.50	342	-	-
AHLEAST	EQ	29-Jul-2024	129.28	130.00	140.00	129.97	138.90	137.77	136.39	84766	115.61	1392	58826	69.40
AHLUCONT	EQ	29-Jul-2024	1357.70	1360.30	1433.00	1360.30	1390.00	1391.05	1412.12	111488	1574.34	15724	50887	45.64
AIAENG	EQ	29-Jul-2024	4395.55	4418.70	4699.00	4418.70	4560.00	4539.70	4591.09	176915	8122.32	34535	39239	22.18
AIIL	EQ	29-Jul-2024	1049.00	1049.00	1090.55	1025.40	1029.00	1033.70	1052.92	32962	347.06	6605	15262	46.30
AILIMITED	ST	29-Jul-2024	88.95	88.90	88.90	84.50	88.50	88.50	86.60	12000	10.39	4	9000	75.00
AIMTRON	ST	29-Jul-2024	559.35	558.00	558.00	533.00	542.10	544.35	546.05	74400	406.26	79	70400	94.62
AIRAN	EQ	29-Jul-2024	30.26	30.30	30.63	29.59	29.80	29.64	30.01	306024	91.82	2275	176354	57.63
AIROLAM	EQ	29-Jul-2024	129.12	132.99	132.99	121.55	127.00	126.05	126.65	133312	168.84	2108	100496	75.38
AIRTELPP	E1	29-Jul-2024	1112.20	1116.10	1120.65	1068.55	1073.00	1072.50	1077.84	169861	1830.83	8234	106475	62.68
AISL	SM	29-Jul-2024	147.00	147.00	147.00	147.00	147.00	147.00	147.00	1200	1.76	1	1200	100.00
AJANTPHARM	EQ	29-Jul-2024	2401.65	2404.00	2445.90	2401.15	2431.00	2418.55	2420.19	137949	3338.63	22373	92665	67.17
AJMERA	EQ	29-Jul-2024	728.20	733.30	748.55	728.05	743.00	735.75	738.19	62829	463.80	4711	32836	52.26
AJOONI	EQ	29-Jul-2024	7.08	7.43	7.43	7.25	7.43	7.43	7.42	2757417	204.67	1752	1954523	70.88
AKANKSHA	ST	29-Jul-2024	130.35	130.00	135.00	130.00	131.00	133.45	132.82	38000	50.47	19	34000	89.47
AKASH	EQ	29-Jul-2024	34.46	36.30	40.90	34.41	40.19	40.20	39.08	621578	242.93	2595	243742	39.21
AKG	EQ	29-Jul-2024	22.51	22.52	23.40	22.52	22.67	22.58	22.85	89701	20.50	545	54357	60.60
AKI	EQ	29-Jul-2024	23.73	24.19	24.91	23.63	24.47	24.37	24.31	104005	25.28	535	74432	71.57
AKIKO	SM	29-Jul-2024	78.10	78.60	78.60	76.25	78.00	77.85	77.51	56000	43.41	25	43200	77.14
AKSHAR	EQ	29-Jul-2024	2.57	2.67	2.69	2.62	2.68	2.66	2.67	3293248	87.85	2962	2164925	65.74
AKSHARCHEM	EQ	29-Jul-2024	326.15	329.30	358.75	329.30	349.90	348.05	351.69	102233	359.54	2658	60583	59.26
AKSHOPTFBR	EQ	29-Jul-2024	8.99	9.05	9.14	8.56	8.81	8.81	8.82	374919	33.08	870	210896	56.25
AKZOINDIA	EQ	29-Jul-2024	2872.40	2880.00	2960.90	2880.00	2940.00	2942.15	2926.84	20011	585.69	5526	11837	59.15
ALANKIT	EQ	29-Jul-2024	25.55	26.00	28.74	25.80	27.60	27.25	27.52	20066379	5522.71	37838	8030832	40.02
ALBERTDAVD	EQ	29-Jul-2024	1310.80	1338.00	1350.00	1321.00	1330.65	1325.70	1332.71	24849	331.17	3908	12753	51.32
ALEMBICLTD	EQ	29-Jul-2024	156.93	156.01	158.15	150.25	151.00	151.18	153.97	1421420	2188.53	22299	640237	45.04
ALICON	EQ	29-Jul-2024	1244.15	1255.95	1270.00	1204.50	1265.00	1254.55	1235.07	35098	433.48	5116	14189	40.43
ALKALI	EQ	29-Jul-2024	136.41	136.00	136.00	130.00	131.96	131.34	131.79	65148	85.86	945	44586	68.44
ALKEM	EQ	29-Jul-2024	5289.85	5325.00	5347.95	5192.55	5209.00	5202.05	5237.57	149841	7848.03	35607	100479	67.06
ALKYLAMINE	EQ	29-Jul-2024	2050.40	2056.00	2120.30	2052.00	2061.10	2060.10	2075.37	88930	1845.63	13027	45881	51.59
ALLCARGO	EQ	29-Jul-2024	63.51	63.72	66.10	63.72	64.65	64.52	65.10	3082914	2007.08	20259	1167994	37.89
ALLETEC	SM	29-Jul-2024	341.65	343.20	409.95	343.20	394.00	394.70	388.18	526400	2043.39	1023	210400	39.97
ALLSEC	EQ	29-Jul-2024	1109.85	1129.85	1145.95	1087.00	1100.00	1092.90	1110.80	73614	817.70	7364	40495	55.01
ALMONDZ	EQ	29-Jul-2024	30.67	32.20	32.20	32.20	32.20	32.20	32.20	826623	266.17	294	805822	97.48
ALOKINDS	EQ	29-Jul-2024	26.77	26.97	27.90	26.80	26.96	26.90	27.35	14205439	3884.62	29517	5378065	37.86
ALPA	EQ	29-Jul-2024	93.44	94.90	95.71	90.82	91.10	91.20	92.63	71835	66.54	1619	33226	46.25
ALPEXSOLAR	ST	29-Jul-2024	830.20	835.00	858.00	803.00	814.95	808.65	826.29	79600	657.73	181	73600	92.46
ALPHA	EQ	29-Jul-2024	56.11	56.11	57.50	56.11	57.06	57.09	56.88	1763058	1002.80	5363	1177329	66.78
ALPHAETF	EQ	29-Jul-2024	28.26	28.66	29.00	28.35	28.91	28.97	28.84	2940995	848.04	2938	2293781	77.99
ALPHAGEO	BE	29-Jul-2024	463.15	466.00	473.00	458.30	459.50	460.30	462.82	9684	44.82	309	-	-
ALPL30IETF	EQ	29-Jul-2024	30.28	30.28	30.66	30.28	30.43	30.43	30.39	743690	225.99	1758	594519	79.94
ALPSINDUS	BE	29-Jul-2024	3.36	3.36	3.36	3.29	3.29	3.29	3.33	26889	0.90	131	-	-
ALUWIND	ST	29-Jul-2024	62.55	63.00	63.00	61.60	61.60	61.60	62.34	24000	14.96	8	24000	100.00
AMBANIORG	SM	29-Jul-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
AMBER	EQ	29-Jul-2024	4380.40	4490.00	4529.00	4357.75	4379.00	4386.95	4427.81	192009	8501.79	33903	117966	61.44
AMBEY	SM	29-Jul-2024	78.65	79.00	80.85	74.05	75.00	75.25	77.08	252000	194.25	118	158000	62.70
AMBICAAGAR	EQ	29-Jul-2024	26.17	27.20	27.20	26.15	26.70	26.60	26.59	24987	6.64	462	10764	43.08
AMBIKCO	EQ	29-Jul-2024	1978.10	2100.00	2134.45	2026.45	2070.00	2046.65	2084.71	177001	3689.96	24062	67615	38.20
AMBUJACEM	EQ	29-Jul-2024	686.40	692.00	693.50	671.00	680.00	679.85	683.07	3176753	21699.32	67307	1649523	51.92
AMDIND	EQ	29-Jul-2024	70.29	71.99	71.99	69.32	70.58	70.28	70.61	17630	12.45	428	13962	79.19
AMEYA	SM	29-Jul-2024	130.50	137.00	137.00	136.90	137.00	137.00	137.00	48000	65.76	22	46000	95.83
AMIORG	EQ	29-Jul-2024	1315.20	1380.00	1380.00	1338.00	1363.70	1359.25	1355.36	147752	2002.57	17166	71042	48.08
AMJLAND	BE	29-Jul-2024	53.58	54.38	56.20	53.10	56.00	55.82	55.39	71693	39.71	369	-	-
AMNPLST	EQ	29-Jul-2024	325.35	321.95	325.00	307.90	312.20	313.35	315.57	62685	197.81	2350	31670	50.52
AMRUTANJAN	EQ	29-Jul-2024	753.05	749.00	758.00	745.00	745.50	748.55	749.04	25188	188.67	3490	16478	65.42
ANANDRATHI	EQ	29-Jul-2024	3693.00	3694.00	3803.70	3678.10	3699.00	3700.90	3727.47	27521	1025.84	6523	14844	53.94
ANANTRAJ	EQ	29-Jul-2024	537.25	561.40	565.00	540.70	554.10	557.80	555.33	3894743	21628.85	72376	1594107	40.93
ANDHRAPAP	EQ	29-Jul-2024	569.95	576.00	577.00	571.05	577.00	575.60	574.85	75838	435.95	4406	46098	60.78
ANDHRSUGAR	EQ	29-Jul-2024	117.07	120.00	120.88	116.80	117.24	117.17	119.05	699263	832.45	11257	258605	36.98
ANGELONE	EQ	29-Jul-2024	2129.65	2150.00	2165.70	2131.55	2140.00	2139.85	2141.53	404837	8669.70	29866	232375	57.40
ANIKINDS	BE	29-Jul-2024	70.32	67.55	70.90	66.80	69.20	69.56	67.46	36885	24.88	199	-	-
ANKITMETAL	BE	29-Jul-2024	4.19	4.07	4.30	4.07	4.18	4.15	4.17	79003	3.29	170	-	-
ANLON	ST	29-Jul-2024	508.00	505.00	512.00	495.00	497.00	497.05	500.28	8400	42.02	21	8400	100.00
ANMOL	BE	29-Jul-2024	33.50	34.34	34.34	33.00	33.50	33.50	33.57	108388	36.38	598	-	-
ANNAPURNA	SM	29-Jul-2024	342.50	344.80	345.00	320.00	332.00	333.55	331.99	112500	373.49	194	71500	63.56
ANSALAPI	BZ	29-Jul-2024	9.76	9.52	10.00	9.47	9.61	9.61	9.60	97178	9.33	197	-	-
ANTGRAPHIC	EQ	29-Jul-2024	1.86	1.90	1.93	1.76	1.76	1.76	1.81	10400707	188.51	4777	6102997	58.68
ANUP	EQ	29-Jul-2024	1803.10	1820.00	1833.00	1790.00	1810.00	1795.95	1806.05	32098	579.71	4974	16718	52.08
ANURAS	EQ	29-Jul-2024	782.90	780.05	788.60	778.00	781.90	781.40	781.64	377892	2953.77	9962	251760	66.62
ANZEN	IV	29-Jul-2024	100.93	101.61	101.61	101.61	101.61	101.61	101.61	600000	609.66	1	600000	100.00
APARINDS	EQ	29-Jul-2024	8200.35	8201.00	8871.90	8201.00	8695.00	8653.80	8600.69	259094	22283.87	46721	102394	39.52
APCL	EQ	29-Jul-2024	198.07	202.85	202.85	198.72	201.00	201.13	201.08	14361	28.88	585	8819	61.41
APCOTEXIND	EQ	29-Jul-2024	467.25	475.70	490.00	462.15	467.00	466.05	473.32	148850	704.53	10188	54963	36.93
APEX	EQ	29-Jul-2024	289.67	292.98	294.40	280.20	282.97	282.74	286.27	804924	2304.22	11985	265153	32.94
APLAPOLLO	EQ	29-Jul-2024	1484.35	1489.95	1512.00	1478.45	1509.00	1503.05	1500.07	1035527	15533.67	21811	863157	83.35
APLLTD	EQ	29-Jul-2024	1216.35	1225.00	1255.00	1202.00	1228.85	1239.05	1227.91	340680	4183.25	32883	145513	42.71
APOLLO	EQ	29-Jul-2024	120.74	124.00	125.39	121.25	122.19	122.00	122.97	3665351	4507.18	21669	1709912	46.65
APOLLOHOSP	EQ	29-Jul-2024	6664.55	6777.00	6777.00	6616.40	6678.00	6681.65	6684.57	367708	24579.71	39072	158837	43.20
APOLLOPIPE	EQ	29-Jul-2024	614.95	617.40	640.00	598.15	611.25	617.25	621.14	189334	1176.03	13961	39340	20.78
APOLLOTYRE	EQ	29-Jul-2024	550.40	557.00	564.60	546.00	549.25	551.75	555.01	2850913	15822.89	60514	1015372	35.62
APOLSINHOT	EQ	29-Jul-2024	1462.10	1517.00	1749.00	1493.95	1661.00	1665.85	1637.46	52851	865.41	5210	17352	32.83
APS	ST	29-Jul-2024	508.70	516.00	516.00	485.80	488.00	491.45	496.93	54000	268.34	86	50500	93.52
APTECHT	EQ	29-Jul-2024	222.46	223.50	229.00	223.00	225.00	225.08	226.00	572596	1294.06	13018	259894	45.39
APTUS	EQ	29-Jul-2024	319.85	320.45	323.50	317.25	318.00	318.90	320.47	375511	1203.41	13587	273446	72.82
ARABIAN	SM	29-Jul-2024	81.95	82.20	83.15	80.25	80.30	80.40	81.09	30000	24.33	13	22000	73.33
ARCHIDPLY	BE	29-Jul-2024	95.30	95.30	98.89	94.75	98.80	98.42	97.42	15883	15.47	146	-	-
ARCHIES	EQ	29-Jul-2024	25.96	25.75	26.45	25.50	25.87	25.67	26.04	122843	31.99	1554	62702	51.04
ARE&M	EQ	29-Jul-2024	1680.45	1696.70	1696.75	1631.05	1642.20	1638.30	1652.62	797719	13183.24	50444	403075	50.53
ARENTERP	EQ	29-Jul-2024	50.87	50.89	50.90	48.32	50.10	50.30	49.63	10031	4.98	429	6231	62.12
ARHAM	SM	29-Jul-2024	141.50	141.00	144.80	136.35	143.00	143.00	140.24	22000	30.85	21	19000	86.36
ARIES	EQ	29-Jul-2024	284.30	284.00	286.90	275.95	277.00	276.85	281.32	62454	175.69	3880	32747	52.43
ARIHANTACA	SM	29-Jul-2024	149.95	145.00	151.00	145.00	150.00	150.00	149.90	117600	176.28	32	116800	99.32
ARIHANTCAP	EQ	29-Jul-2024	81.48	82.40	83.00	80.35	80.60	80.57	81.72	965403	788.95	7847	407118	42.17
ARIHANTSUP	EQ	29-Jul-2024	340.70	344.50	345.75	338.00	340.00	339.95	341.41	115385	393.93	2936	99336	86.09
ARISTO	SM	29-Jul-2024	97.65	100.00	100.50	96.55	96.55	96.55	98.88	9600	9.49	6	6400	66.67
ARMANFIN	EQ	29-Jul-2024	1900.95	1900.00	1925.00	1898.10	1907.00	1904.15	1911.02	20365	389.18	2775	12591	61.83
AROGRANITE	EQ	29-Jul-2024	61.14	61.01	62.98	60.61	60.61	61.29	61.68	53654	33.09	864	30245	56.37
ARROWGREEN	EQ	29-Jul-2024	646.00	652.00	681.20	638.30	670.05	666.05	665.90	146772	977.35	13821	72715	49.54
ARSHIYA	BE	29-Jul-2024	4.98	4.99	5.09	4.83	4.83	4.86	4.96	902100	44.70	491	-	-
ARSSINFRA	BE	29-Jul-2024	20.66	20.66	21.19	19.80	20.60	20.58	20.04	37297	7.47	117	-	-
ARTEMISMED	EQ	29-Jul-2024	246.10	249.99	265.90	249.99	259.95	260.72	259.93	579568	1506.50	17481	315046	54.36
ARTNIRMAN	EQ	29-Jul-2024	68.82	69.10	71.02	66.06	66.51	67.17	68.09	17885	12.18	942	5679	31.75
ARVEE	BE	29-Jul-2024	177.51	180.50	180.50	176.00	179.00	176.92	178.81	377	0.67	30	-	-
ARVIND	EQ	29-Jul-2024	386.30	392.00	402.00	371.30	374.00	374.30	383.91	2699039	10361.92	62602	698946	25.90
ARVINDFASN	EQ	29-Jul-2024	488.05	495.70	510.00	485.30	495.70	490.10	492.57	592545	2918.67	28199	319824	53.97
ARVSMART	EQ	29-Jul-2024	802.80	807.00	815.70	770.00	775.00	774.40	780.93	142186	1110.38	11806	67984	47.81
ASAHIINDIA	EQ	29-Jul-2024	682.45	694.00	705.00	675.55	675.60	678.45	690.39	132954	917.90	10440	52611	39.57
ASAHISONG	EQ	29-Jul-2024	411.55	480.00	493.85	456.35	493.85	493.85	480.36	180707	868.04	5810	95482	52.84
ASAL	EQ	29-Jul-2024	1001.00	1010.00	1019.95	996.00	1011.00	1007.65	1007.91	30451	306.92	4232	10896	35.78
ASALCBR	EQ	29-Jul-2024	799.50	852.65	864.00	811.40	823.05	826.70	832.08	324836	2702.89	20985	160754	49.49
ASHAPURMIN	EQ	29-Jul-2024	381.60	387.50	389.75	364.10	372.00	369.20	376.70	192485	725.08	10894	118690	61.66
ASHIANA	EQ	29-Jul-2024	407.05	417.70	417.70	399.00	402.00	401.60	405.00	102093	413.48	6600	52240	51.17
ASHIMASYN	EQ	29-Jul-2024	46.11	46.41	47.55	44.20	44.60	44.84	45.65	1008855	460.50	3974	736169	72.97
ASHOKA	EQ	29-Jul-2024	263.77	264.00	267.70	251.01	254.50	253.94	259.02	2567271	6649.70	37851	1166729	45.45
ASHOKAMET	EQ	29-Jul-2024	19.93	20.44	20.44	19.60	19.60	19.67	19.88	92376	18.37	681	57110	61.82
ASHOKLEY	EQ	29-Jul-2024	246.38	249.00	258.85	249.00	256.90	256.35	256.14	28698736	73507.74	201987	8861259	30.88
ASIANENE	EQ	29-Jul-2024	326.75	327.05	343.05	321.15	339.20	341.25	334.90	103626	347.04	4706	65205	62.92
ASIANHOTNR	EQ	29-Jul-2024	202.98	213.00	213.12	201.30	202.72	204.76	209.60	8532	17.88	272	6039	70.78
ASIANPAINT	EQ	29-Jul-2024	2950.15	2953.05	2965.10	2936.00	2962.00	2954.70	2948.47	854408	25191.96	56138	565874	66.23
ASIANTILES	EQ	29-Jul-2024	79.93	81.50	83.70	79.61	81.80	81.56	81.57	3282819	2677.94	18971	1646624	50.16
ASKAUTOLTD	EQ	29-Jul-2024	399.40	400.10	433.80	397.15	420.00	416.95	417.54	1223447	5108.33	21790	412706	33.73
ASMS	EQ	29-Jul-2024	21.89	22.01	22.32	22.00	22.32	22.31	22.17	3536707	784.03	3372	1506521	42.60
ASPINWALL	EQ	29-Jul-2024	281.20	284.00	315.90	283.70	297.10	296.80	302.43	121838	368.47	3835	47361	38.87
ASPIRE	SM	29-Jul-2024	109.90	112.50	112.50	108.50	109.00	109.00	109.88	26000	28.57	13	20000	76.92
ASTEC	EQ	29-Jul-2024	1282.95	1298.85	1329.90	1257.00	1262.00	1266.95	1284.29	70073	899.94	7097	29157	41.61
ASTERDM	EQ	29-Jul-2024	331.90	332.15	344.70	332.15	342.05	342.00	341.57	1872414	6395.60	45128	1175190	62.76
ASTRAL	EQ	29-Jul-2024	2215.55	2232.90	2240.05	2188.00	2204.95	2202.75	2211.03	534045	11807.92	68814	314757	58.94
ASTRAMICRO	EQ	29-Jul-2024	893.55	898.00	908.25	885.00	891.00	892.75	894.94	377203	3375.74	18864	123401	32.71
ASTRAZEN	EQ	29-Jul-2024	7172.60	7181.00	7234.35	6975.40	6980.05	7027.85	7071.08	18678	1320.74	5153	6428	34.41
ASTRON	BE	29-Jul-2024	25.50	25.51	26.00	25.20	25.70	25.70	25.41	36239	9.21	68	-	-
ATALREAL	BE	29-Jul-2024	7.42	7.79	7.79	7.60	7.79	7.79	7.79	291209	22.68	308	-	-
ATAM	EQ	29-Jul-2024	188.32	189.01	197.73	183.00	188.40	188.57	189.77	438728	832.55	2539	177283	40.41
ATFL	EQ	29-Jul-2024	949.65	950.00	984.70	950.00	976.10	978.90	969.08	65593	635.65	6335	36720	55.98
ATGL	EQ	29-Jul-2024	888.45	900.00	924.40	889.00	891.90	892.95	903.03	2776196	25069.87	91132	698126	25.15
ATL	EQ	29-Jul-2024	51.21	51.68	52.05	51.18	51.39	51.35	51.57	426959	220.19	3835	235402	55.13
ATLANTAA	BE	29-Jul-2024	44.65	46.88	46.88	45.66	46.88	46.88	46.87	137557	64.48	280	-	-
ATMASTCO	ST	29-Jul-2024	305.95	313.00	315.00	300.00	305.00	305.00	308.09	51200	157.74	61	48000	93.75
ATUL	EQ	29-Jul-2024	7550.80	7701.80	7974.30	7687.50	7862.60	7868.75	7882.86	332548	26214.31	41639	148244	44.58
ATULAUTO	BE	29-Jul-2024	721.75	729.00	738.00	712.45	722.00	718.65	726.74	36196	263.05	1286	-	-
AUBANK	EQ	29-Jul-2024	650.40	655.00	658.10	644.35	654.10	650.05	651.63	4793665	31237.12	122519	2418629	50.45
AURDIS	SM	29-Jul-2024	320.00	319.95	323.00	301.00	301.00	301.00	311.86	9000	28.07	15	7000	77.78
AURIONPRO	EQ	29-Jul-2024	1609.00	1648.00	1689.45	1626.05	1689.45	1689.45	1669.85	94511	1578.19	7008	59893	63.37
AUROIMPEX	SM	29-Jul-2024	82.00	82.00	83.45	79.20	79.25	79.25	80.68	28800	23.23	16	24000	83.33
AUROPHARMA	EQ	29-Jul-2024	1386.20	1390.00	1417.00	1387.60	1405.50	1405.00	1405.66	2165307	30436.89	93126	1353759	62.52
AURUM	EQ	29-Jul-2024	168.75	170.00	174.00	167.31	169.19	168.53	171.05	96832	165.63	1846	58525	60.44
AURUMPP1	E1	29-Jul-2024	132.30	134.95	136.50	130.10	134.50	134.15	133.11	6849	9.12	173	4753	69.40
AUSOMENT	BE	29-Jul-2024	95.69	97.45	97.45	93.25	95.98	95.98	94.68	2920	2.76	36	-	-
AUTOAXLES	EQ	29-Jul-2024	2077.75	2067.90	2100.95	2067.85	2100.00	2087.55	2084.67	21988	458.38	4163	12343	56.14
AUTOBEES	EQ	29-Jul-2024	266.89	267.24	269.18	267.10	268.75	268.65	268.14	292202	783.52	4733	195938	67.06
AUTOIETF	EQ	29-Jul-2024	26.69	26.72	26.98	26.72	26.85	26.85	26.82	815715	218.75	4146	588916	72.20
AUTOIND	EQ	29-Jul-2024	124.01	126.00	127.40	123.80	124.16	124.42	124.86	221686	276.79	3370	150605	67.94
AVADHSUGAR	EQ	29-Jul-2024	629.05	636.00	646.00	630.05	635.95	634.65	638.35	119055	759.99	8377	38734	32.53
AVALON	EQ	29-Jul-2024	522.50	527.00	527.00	514.10	519.90	518.45	521.14	56622	295.08	4355	29241	51.64
AVANTIFEED	EQ	29-Jul-2024	694.45	697.65	719.80	687.00	705.55	703.70	703.85	2413098	16984.68	65912	450512	18.67
AVG	EQ	29-Jul-2024	502.55	511.20	511.55	495.00	504.00	505.25	503.88	41181	207.50	3643	20247	49.17
AVONMORE	BE	29-Jul-2024	14.61	14.85	15.34	14.85	15.34	15.34	15.30	596420	91.25	829	-	-
AVPINFRA	SM	29-Jul-2024	141.65	143.25	143.80	141.00	141.00	141.55	142.39	80000	113.91	49	73600	92.00
AVROIND	EQ	29-Jul-2024	114.68	115.00	119.36	113.96	116.00	116.10	116.20	31210	36.27	739	20664	66.21
AVTNPL	EQ	29-Jul-2024	88.31	89.50	89.50	87.90	88.70	88.77	88.65	163018	144.51	3117	84781	52.01
AWFIS	EQ	29-Jul-2024	639.95	694.90	701.00	656.35	698.05	695.40	684.90	374205	2562.94	18530	123965	33.13
AWHCL	EQ	29-Jul-2024	881.10	890.05	897.70	800.05	815.40	808.65	833.13	1024900	8538.77	38340	366765	35.79
AWL	EQ	29-Jul-2024	325.15	328.00	349.70	327.10	344.80	344.60	344.52	14356770	49461.99	155042	4065805	28.32
AXISBANK	EQ	29-Jul-2024	1177.35	1182.35	1194.60	1163.65	1169.25	1170.05	1176.22	19598573	230521.40	349227	9201508	46.95
AXISBNKETF	EQ	29-Jul-2024	523.40	507.70	533.65	507.70	523.00	523.70	527.97	4210	22.23	144	3907	92.80
AXISBPSETF	EQ	29-Jul-2024	11.95	12.49	12.49	11.87	11.94	11.92	11.87	10024451	1189.96	680	9940486	99.16
AXISCADES	EQ	29-Jul-2024	571.45	572.00	575.05	559.25	562.00	562.80	566.41	82665	468.22	5547	42243	51.10
AXISCETF	EQ	29-Jul-2024	119.77	117.37	124.70	117.37	119.80	119.79	120.15	5393	6.48	102	3946	73.17
AXISGOLD	EQ	29-Jul-2024	60.72	62.55	62.55	59.98	60.50	60.29	60.60	328526	199.09	3078	240506	73.21
AXISHCETF	EQ	29-Jul-2024	138.36	138.90	139.76	137.99	139.39	138.84	138.82	8535	11.85	185	4709	55.17
AXISILVER	EQ	29-Jul-2024	82.88	83.95	84.00	82.89	83.70	83.66	83.64	37634	31.48	378	36610	97.28
AXISNIFTY	EQ	29-Jul-2024	268.07	270.49	270.49	267.89	268.83	268.54	268.84	7144	19.21	191	4892	68.48
AXISTECETF	EQ	29-Jul-2024	427.82	431.95	438.20	431.11	434.96	432.78	434.56	5357	23.28	97	4042	75.45
AXITA	EQ	29-Jul-2024	22.99	23.00	23.30	22.60	22.84	22.84	22.86	1229866	281.19	7022	693627	56.40
AXSENSEX	EQ	29-Jul-2024	82.33	82.41	83.24	82.29	82.69	82.45	82.80	606	0.50	35	134	22.11
AYMSYNTEX	EQ	29-Jul-2024	121.71	122.70	128.50	121.00	125.00	124.04	124.30	103964	129.22	4368	37031	35.62
AZAD	EQ	29-Jul-2024	1608.00	1623.30	1660.00	1616.50	1639.90	1635.50	1636.33	179614	2939.07	16399	94240	52.47
BABAFP	SM	29-Jul-2024	53.40	52.85	53.50	52.85	53.25	53.25	53.26	20800	11.08	13	14400	69.23
BAFNAPH	BE	29-Jul-2024	85.00	84.10	87.50	84.10	87.40	87.40	85.30	2387	2.04	21	-	-
BAGFILMS	BE	29-Jul-2024	9.07	9.29	9.37	8.90	9.24	9.21	9.16	302682	27.73	496	-	-
BAHETI	SM	29-Jul-2024	297.00	297.00	305.00	295.00	295.00	297.00	300.08	4500	13.50	6	3750	83.33
BAIDFIN	EQ	29-Jul-2024	16.26	16.50	16.80	16.28	16.53	16.55	16.44	396888	65.26	1803	221710	55.86
BAJAJ-AUTO	EQ	29-Jul-2024	9492.90	9549.20	9621.05	9509.00	9551.35	9557.65	9556.18	302363	28894.34	50245	190751	63.09
BAJAJCON	EQ	29-Jul-2024	275.15	275.95	278.90	274.00	277.60	278.05	276.92	353951	980.17	13023	234798	66.34
BAJAJELEC	EQ	29-Jul-2024	1003.60	1020.00	1030.00	1010.80	1022.00	1019.00	1020.98	51426	525.05	7288	29514	57.39
BAJAJFINSV	EQ	29-Jul-2024	1586.45	1588.15	1625.00	1582.50	1618.00	1617.15	1605.74	2217892	35613.66	82131	1385390	62.46
BAJAJHCARE	EQ	29-Jul-2024	361.20	364.35	374.70	359.15	367.50	368.05	368.02	202946	746.88	8555	105057	51.77
BAJAJHIND	EQ	29-Jul-2024	43.33	43.85	45.40	43.47	43.62	43.65	44.40	45893841	20376.30	109678	14191437	30.92
BAJAJHLDNG	EQ	29-Jul-2024	9480.65	9481.00	9725.50	9481.00	9636.00	9642.50	9629.71	29885	2877.84	9620	14141	47.32
BAJEL	EQ	29-Jul-2024	297.50	300.00	300.50	290.00	292.00	291.05	294.16	346752	1020.00	6537	173794	50.12
BAJFINANCE	EQ	29-Jul-2024	6789.75	6823.85	6855.00	6765.75	6820.00	6812.45	6814.64	748565	51012.02	107143	422700	56.47
BALAJITELE	EQ	29-Jul-2024	70.47	70.89	77.51	70.70	72.36	72.32	74.27	1298309	964.21	9141	619652	47.73
BALAMINES	EQ	29-Jul-2024	2368.60	2394.00	2488.00	2393.95	2421.00	2409.40	2441.13	165334	4036.02	21853	61274	37.06
BALAXI	EQ	29-Jul-2024	110.73	113.00	121.00	113.00	120.50	119.88	118.06	62433	73.71	1542	35506	56.87
BALKRISHNA	EQ	29-Jul-2024	24.21	24.50	25.50	24.50	25.02	25.02	25.02	107046	26.79	773	71820	67.09
BALKRISIND	EQ	29-Jul-2024	3280.10	3296.00	3315.00	3241.50	3305.00	3305.15	3288.97	416452	13696.99	29560	248951	59.78
BALMLAWRIE	EQ	29-Jul-2024	286.20	291.30	295.00	287.55	290.00	288.75	290.11	378677	1098.57	13156	165443	43.69
BALPHARMA	EQ	29-Jul-2024	117.30	117.00	119.95	116.96	118.28	118.27	118.59	19906	23.61	633	10619	53.35
BALRAMCHIN	EQ	29-Jul-2024	461.30	465.10	474.80	463.00	471.90	470.20	470.64	2880173	13555.32	44393	1134650	39.40
BALUFORGE	EQ	29-Jul-2024	447.00	457.00	484.80	455.05	471.00	469.45	472.87	2582952	12214.11	66603	1084148	41.97
BANARBEADS	EQ	29-Jul-2024	101.22	104.34	104.34	100.51	100.60	100.86	102.26	13864	14.18	529	3390	24.45
BANARISUG	EQ	29-Jul-2024	3107.40	3132.40	3256.50	3118.05	3238.50	3219.75	3221.29	6187	199.30	1652	3654	59.06
BANCOINDIA	EQ	29-Jul-2024	760.30	779.00	799.15	755.00	757.80	760.05	778.82	944792	7358.21	40105	248023	26.25
BANDHANBNK	EQ	29-Jul-2024	192.50	203.00	220.00	200.11	218.50	218.87	213.42	133627172	285192.70	514924	31282224	23.41
BANG	EQ	29-Jul-2024	48.60	49.00	49.64	47.51	48.72	48.61	48.26	59075	28.51	1051	32442	54.92
BANKA	BE	29-Jul-2024	126.09	128.61	128.61	128.00	128.50	128.50	128.56	29617	38.08	97	-	-
BANKBARODA	EQ	29-Jul-2024	249.70	254.00	260.75	251.30	256.25	255.90	256.71	32691314	83920.48	193177	11543782	35.31
BANKBEES	EQ	29-Jul-2024	525.30	527.51	535.45	525.50	528.00	526.92	530.40	1085663	5758.39	15085	413776	38.11
BANKBETF	EQ	29-Jul-2024	51.48	52.55	52.57	51.43	51.50	51.56	51.92	40582	21.07	364	32919	81.12
BANKETF	EQ	29-Jul-2024	516.46	518.52	527.21	516.00	517.48	517.72	520.34	6204	32.28	909	2803	45.18
BANKETFADD	EQ	29-Jul-2024	51.99	50.95	53.08	50.95	51.91	52.04	52.44	61167	32.07	264	40427	66.09
BANKIETF	EQ	29-Jul-2024	51.94	52.50	53.07	52.00	52.39	52.22	52.54	435642	228.88	1644	300758	69.04
BANKINDIA	EQ	29-Jul-2024	119.37	120.85	126.16	120.40	125.14	125.14	124.73	24362585	30386.38	113287	12386217	50.84
BANKNIFTY1	EQ	29-Jul-2024	526.02	530.00	536.00	525.20	526.80	526.72	529.78	78595	416.38	854	36461	46.39
BANSALWIRE	EQ	29-Jul-2024	357.30	362.70	367.00	357.20	358.05	360.05	360.68	555624	2004.01	14692	320298	57.65
BANSWRAS	EQ	29-Jul-2024	171.49	173.88	173.88	169.00	169.00	170.01	171.64	76872	131.94	3679	45108	58.68
BARBEQUE	EQ	29-Jul-2024	549.45	550.05	554.25	545.80	550.00	547.80	551.29	30221	166.60	2826	15645	51.77
BASF	EQ	29-Jul-2024	5793.15	5844.90	6110.10	5844.90	6009.00	5990.05	6014.81	91444	5500.18	17227	46550	50.91
BASILIC	ST	29-Jul-2024	580.45	590.00	609.45	590.00	609.45	607.80	602.88	63300	381.62	174	61800	97.63
BASML	EQ	29-Jul-2024	51.72	51.95	57.87	51.50	56.89	56.63	55.70	3171661	1766.54	22960	1645653	51.89
BATAINDIA	EQ	29-Jul-2024	1608.35	1615.30	1633.00	1603.15	1629.95	1621.25	1620.00	489858	7935.69	24326	284510	58.08
BAWEJA	SM	29-Jul-2024	86.70	87.05	88.00	83.75	83.75	83.75	84.47	43200	36.49	39	35200	81.48
BAYERCROP	EQ	29-Jul-2024	6622.50	6657.40	7061.25	6632.40	6959.80	6945.50	6950.39	76980	5350.41	19729	32027	41.60
BBETF0432	EQ	29-Jul-2024	1163.99	1158.00	1164.00	1155.99	1164.00	1163.83	1162.08	8469	98.42	65	7320	86.43
BBL	EQ	29-Jul-2024	4768.00	4845.00	5026.90	4835.00	4850.00	4860.30	4924.53	50943	2508.70	7228	35964	70.60
BBNPNBETF	EQ	29-Jul-2024	50.91	51.82	52.19	51.04	51.47	51.40	51.83	21858	11.33	52	21484	98.29
BBNPPGOLD	EQ	29-Jul-2024	68.75	69.95	70.50	68.40	69.80	68.80	69.54	503	0.35	51	305	60.64
BBOX	BE	29-Jul-2024	450.55	460.00	473.05	457.10	473.05	473.05	471.99	163737	772.82	1802	-	-
BBTC	EQ	29-Jul-2024	2290.10	2300.00	2329.80	2278.15	2291.50	2290.70	2299.74	37776	868.75	4471	21609	57.20
BBTCL	EQ	29-Jul-2024	246.20	242.60	248.31	242.60	243.51	243.57	243.75	1808	4.41	121	1291	71.40
BCG	BZ	29-Jul-2024	7.62	7.23	7.23	7.23	7.23	7.23	7.23	5120640	370.22	6602	-	-
BCLIND	EQ	29-Jul-2024	62.28	62.95	64.93	62.00	63.02	62.93	63.24	3043599	1924.70	19419	1305878	42.91
BCONCEPTS	EQ	29-Jul-2024	603.90	614.00	620.00	592.65	617.15	614.55	605.47	23490	142.23	3091	11922	50.75
BDL	EQ	29-Jul-2024	1412.50	1426.00	1475.75	1415.30	1470.45	1469.35	1451.61	2146657	31161.07	93307	953383	44.41
BEACON	SM	29-Jul-2024	114.55	116.60	116.60	112.25	115.00	115.00	114.74	108000	123.92	52	82000	75.93
BEARDSELL	EQ	29-Jul-2024	38.20	38.20	38.99	37.01	37.65	37.55	37.97	91310	34.67	1711	44024	48.21
BECTORFOOD	EQ	29-Jul-2024	1412.85	1419.95	1459.90	1405.00	1425.85	1421.40	1428.28	167244	2388.72	16562	68044	40.69
BEDMUTHA	EQ	29-Jul-2024	223.70	223.70	225.00	215.00	216.10	217.72	219.93	26005	57.19	1014	16217	62.36
BEL	EQ	29-Jul-2024	309.90	312.80	325.60	310.85	321.30	321.35	318.88	51391698	163876.96	363672	17268290	33.60
BEML	EQ	29-Jul-2024	4483.00	4520.00	4674.00	4519.10	4650.00	4640.80	4608.94	468241	21580.94	45981	118639	25.34
BEPL	EQ	29-Jul-2024	155.83	157.15	158.40	153.00	153.50	153.33	154.95	1726158	2674.69	18210	1014336	58.76
BERGEPAINT	EQ	29-Jul-2024	542.40	545.50	546.60	537.75	540.05	538.80	541.92	881090	4774.84	29497	462462	52.49
BESTAGRO	EQ	29-Jul-2024	616.20	625.45	640.00	606.00	614.05	610.25	617.28	90453	558.35	8656	38855	42.96
BETA	SM	29-Jul-2024	1292.25	1300.00	1340.00	1281.30	1296.05	1296.05	1310.85	4400	57.68	35	3000	68.18
BEWLTD	SM	29-Jul-2024	1499.50	1499.50	1510.00	1480.00	1481.00	1481.00	1493.69	1375	20.54	11	1375	100.00
BFINVEST	EQ	29-Jul-2024	657.90	664.00	673.10	658.60	660.05	660.05	663.42	39559	262.44	4110	19916	50.35
BFSI	EQ	29-Jul-2024	23.85	24.43	24.43	23.78	23.85	23.86	23.90	998473	238.68	1331	564568	56.54
BFUTILITIE	EQ	29-Jul-2024	812.25	816.00	832.60	812.55	823.00	819.95	822.24	178932	1471.25	9967	60537	33.83
BGLOBAL	BZ	29-Jul-2024	3.18	3.17	3.33	3.02	3.33	3.30	3.21	58264	1.87	149	-	-
BGRENERGY	BE	29-Jul-2024	42.08	42.92	42.92	42.92	42.92	42.92	42.92	85502	36.70	203	-	-
BHAGCHEM	EQ	29-Jul-2024	357.27	357.27	389.30	351.00	365.00	362.85	368.12	787547	2899.12	12855	326111	41.41
BHAGERIA	EQ	29-Jul-2024	166.28	166.55	172.00	166.55	170.00	169.65	169.82	45196	76.75	2142	22660	50.14
BHAGYANGR	EQ	29-Jul-2024	110.96	111.45	117.68	111.11	112.54	112.09	113.82	218445	248.64	5791	99540	45.57
BHANDARI	EQ	29-Jul-2024	7.43	7.48	7.48	7.14	7.21	7.19	7.29	990676	72.20	2172	694355	70.09
BHARATFORG	EQ	29-Jul-2024	1684.90	1694.95	1747.00	1691.25	1741.00	1737.00	1729.95	1776427	30731.24	100414	810677	45.64
BHARATGEAR	EQ	29-Jul-2024	109.76	110.10	110.74	108.92	109.07	109.26	109.58	62986	69.02	1295	44802	71.13
BHARATRAS	EQ	29-Jul-2024	11092.05	11195.80	11351.00	10950.00	11240.00	11141.10	11182.62	14634	1636.46	3908	6822	46.62
BHARATWIRE	EQ	29-Jul-2024	259.10	260.00	267.55	254.55	264.80	262.70	263.13	280655	738.48	11033	146097	52.06
BHARTIARTL	EQ	29-Jul-2024	1514.40	1525.00	1525.00	1477.05	1482.85	1481.35	1488.19	4589313	68297.69	166069	2804916	61.12
BHARTIHEXA	EQ	29-Jul-2024	1169.50	1173.95	1203.70	1150.60	1167.10	1165.90	1171.67	348308	4081.04	31820	167534	48.10
BHEL	EQ	29-Jul-2024	317.30	327.00	327.00	319.10	323.60	323.05	322.54	25820136	83279.26	163156	8458802	32.76
BHINVIT	IV	29-Jul-2024	106.58	106.58	106.89	106.25	106.70	106.68	106.65	277685	296.14	1455	258340	93.03
BIGBLOC	EQ	29-Jul-2024	274.13	277.59	277.59	265.15	267.18	266.65	268.71	146132	392.68	7717	77524	53.05
BIKAJI	EQ	29-Jul-2024	716.80	699.05	721.95	699.05	708.00	707.95	709.51	189451	1344.17	12186	99689	52.62
BIL	BE	29-Jul-2024	473.90	461.15	486.80	461.15	482.00	479.35	481.30	1840	8.86	38	-	-
BINANIIND	EQ	29-Jul-2024	15.48	16.18	16.18	15.22	15.55	15.45	15.52	32951	5.11	438	25097	76.16
BIOCON	EQ	29-Jul-2024	368.50	370.80	370.80	359.80	361.90	361.85	362.83	4052190	14702.76	32957	1693743	41.80
BIOFILCHEM	EQ	29-Jul-2024	65.07	66.90	66.90	63.55	63.61	63.83	64.77	51737	33.51	1103	26298	50.83
BIRET	RR	29-Jul-2024	270.00	270.00	271.80	267.55	269.10	269.85	269.76	93707	252.79	2000	78048	83.29
BIRLACABLE	EQ	29-Jul-2024	293.00	291.00	293.99	284.10	288.80	287.76	287.47	186159	535.15	7973	65705	35.30
BIRLACORPN	EQ	29-Jul-2024	1538.95	1561.90	1578.50	1523.00	1537.30	1535.90	1537.43	142749	2194.67	14378	96906	67.89
BIRLAMONEY	EQ	29-Jul-2024	166.41	166.41	168.01	163.56	165.00	165.48	165.98	250545	415.86	9634	109487	43.70
BKMINDST	BZ	29-Jul-2024	1.45	1.42	1.51	1.37	1.43	1.43	1.45	40282	0.58	83	-	-
BLAL	EQ	29-Jul-2024	324.90	326.05	336.50	326.05	329.00	328.35	331.62	393554	1305.10	15499	136316	34.64
BLBLIMITED	BE	29-Jul-2024	18.09	18.75	18.75	18.06	18.14	18.15	18.24	27472	5.01	136	-	-
BLISSGVS	EQ	29-Jul-2024	118.75	118.00	124.40	118.00	121.60	121.58	122.16	1043011	1274.13	11107	523040	50.15
BLKASHYAP	EQ	29-Jul-2024	106.21	108.09	113.40	107.00	108.29	108.29	109.76	2189059	2402.72	20770	965045	44.08
BLS	EQ	29-Jul-2024	351.30	352.30	365.55	352.00	359.05	359.05	360.34	3346770	12059.67	70104	674112	20.14
BLSE	EQ	29-Jul-2024	228.30	231.00	232.05	221.50	223.80	225.70	227.03	602710	1368.30	16296	283827	47.09
BLUECHIP	BE	29-Jul-2024	5.91	6.02	6.02	6.02	6.02	6.02	6.02	118109	7.11	80	-	-
BLUEDART	EQ	29-Jul-2024	7894.75	7933.80	8000.00	7652.15	7725.00	7688.90	7853.33	34960	2745.53	5251	27297	78.08
BLUEJET	EQ	29-Jul-2024	446.40	445.75	453.70	441.50	443.50	444.55	445.60	246833	1099.90	6873	134427	54.46
BLUEPEBBLE	SM	29-Jul-2024	300.45	315.45	315.45	302.00	315.40	311.70	311.74	24800	77.31	29	21600	87.10
BLUESTARCO	EQ	29-Jul-2024	1713.50	1715.00	1760.00	1685.00	1755.00	1741.95	1720.90	250121	4304.34	23778	143121	57.22
BMETRICS	SM	29-Jul-2024	128.85	128.70	128.70	125.00	126.00	125.60	125.73	8000	10.06	20	5600	70.00
BODALCHEM	EQ	29-Jul-2024	82.17	83.00	84.20	80.88	81.40	81.28	82.57	1748730	1443.85	14898	753462	43.09
BOHRAIND	BZ	29-Jul-2024	13.80	13.11	13.11	13.11	13.11	13.11	13.11	27022	3.54	116	-	-
BOMDYEING	EQ	29-Jul-2024	232.49	234.50	236.00	227.50	229.20	228.90	231.41	1625426	3761.46	18367	587052	36.12
BOROLTD	EQ	29-Jul-2024	364.35	367.20	368.00	355.70	360.10	359.70	360.63	255188	920.28	9009	166723	65.33
BORORENEW	EQ	29-Jul-2024	541.80	543.00	553.55	535.05	536.25	536.55	541.92	901079	4883.13	28229	315133	34.97
BOROSCI	EQ	29-Jul-2024	195.95	195.80	197.60	191.00	192.80	192.11	193.47	124781	241.42	5193	68048	54.53
BOSCHLTD	EQ	29-Jul-2024	34917.05	34902.00	35156.15	34820.00	34998.00	34936.05	34947.98	19618	6856.09	11315	7009	35.73
BPCL	EQ	29-Jul-2024	328.80	333.40	338.95	331.05	338.40	337.90	336.08	20234464	68003.67	175098	9493170	46.92
BPL	BE	29-Jul-2024	129.45	129.70	132.87	127.00	130.00	130.51	129.66	98045	127.13	779	-	-
BRIGADE	EQ	29-Jul-2024	1251.30	1255.40	1290.80	1255.40	1275.00	1274.80	1273.36	197524	2515.19	16824	97729	49.48
BRIGHT	SZ	29-Jul-2024	6.85	6.90	7.05	6.85	7.05	7.05	6.97	132000	9.20	40	126000	95.45
BRITANNIA	EQ	29-Jul-2024	5872.80	5898.00	5957.60	5840.05	5922.00	5897.60	5881.07	129350	7607.16	18315	77647	60.03
BRNL	BE	29-Jul-2024	50.50	50.50	50.50	50.40	50.40	50.40	50.42	32309	16.29	434	-	-
BROOKS	EQ	29-Jul-2024	92.12	93.45	93.50	89.61	90.15	90.99	91.82	65292	59.95	497	50971	78.07
BSE	EQ	29-Jul-2024	2447.50	2466.30	2472.95	2424.00	2436.95	2440.25	2443.88	442791	10821.27	35648	224082	50.61
BSE500IETF	EQ	29-Jul-2024	39.11	39.50	39.58	39.13	39.35	39.39	39.44	170444	67.22	1083	141233	82.86
BSHSL	EQ	29-Jul-2024	199.17	205.00	205.00	196.10	199.00	197.63	198.57	31647	62.84	1099	23197	73.30
BSL	EQ	29-Jul-2024	207.37	210.50	210.50	207.00	207.90	207.96	207.92	16418	34.14	766	8546	52.05
BSLGOLDETF	EQ	29-Jul-2024	62.78	63.38	65.79	62.40	62.50	62.60	63.43	528182	335.05	1472	423698	80.22
BSLNIFTY	EQ	29-Jul-2024	28.39	28.75	28.85	28.37	28.50	28.44	28.53	589609	168.20	8700	338265	57.37
BSLSENETFG	EQ	29-Jul-2024	79.93	80.93	81.70	79.76	79.98	80.29	80.36	17719	14.24	206	4089	23.08
BSOFT	EQ	29-Jul-2024	727.85	733.75	733.75	715.00	720.00	719.20	722.95	1460903	10561.57	47456	674812	46.19
BTML	BE	29-Jul-2024	13.31	13.31	13.31	13.19	13.19	13.19	13.27	46354	6.15	121	-	-
BURNPUR	BE	29-Jul-2024	9.25	9.42	9.42	9.06	9.06	9.06	9.32	385160	35.91	501	-	-
BUTTERFLY	EQ	29-Jul-2024	865.50	857.05	869.30	854.00	857.20	855.80	858.70	9686	83.17	991	5251	54.21
BVCL	EQ	29-Jul-2024	71.98	74.00	76.00	68.05	70.42	69.74	72.72	149342	108.60	3185	72143	48.31
BYKE	BE	29-Jul-2024	76.14	75.50	79.94	75.50	79.94	79.94	78.80	53661	42.29	254	-	-
CADSYS	SM	29-Jul-2024	227.75	239.10	239.10	218.00	219.10	219.85	225.03	34500	77.63	66	26500	76.81
CALSOFT	EQ	29-Jul-2024	16.91	17.40	17.40	16.71	16.96	16.95	16.97	18557	3.15	162	14466	77.95
CAMLINFINE	EQ	29-Jul-2024	120.84	121.39	124.89	120.00	120.87	120.87	122.38	1500941	1836.87	17841	607472	40.47
CAMPUS	EQ	29-Jul-2024	310.95	313.70	315.70	306.95	310.00	309.70	311.69	1481430	4617.54	34319	677409	45.73
CAMS	EQ	29-Jul-2024	4031.75	4031.75	4320.00	4031.75	4280.00	4284.60	4216.04	493685	20813.95	56592	177397	35.93
CANARYS	ST	29-Jul-2024	54.55	54.00	55.00	53.50	53.50	53.50	54.02	44000	23.77	11	40000	90.91
CANBK	EQ	29-Jul-2024	113.86	115.20	117.82	115.01	115.98	115.91	116.70	51072326	59602.78	166348	18355141	35.94
CANFINHOME	EQ	29-Jul-2024	856.90	857.00	872.00	853.05	857.00	855.75	861.38	609474	5249.91	21920	344699	56.56
CANTABIL	EQ	29-Jul-2024	278.58	280.01	293.45	280.01	287.96	284.00	288.52	509053	1468.73	14953	269770	52.99
CAPACITE	EQ	29-Jul-2024	316.15	318.05	324.05	313.50	317.70	317.10	319.79	1098412	3512.66	27150	534089	48.62
CAPITALSFB	EQ	29-Jul-2024	345.85	345.95	349.85	344.55	349.05	347.85	347.17	34658	120.32	2111	17267	49.82
CAPLIPOINT	EQ	29-Jul-2024	1527.40	1542.00	1564.00	1528.05	1559.00	1558.00	1550.09	83472	1293.89	9567	42790	51.26
CAPTRUST	EQ	29-Jul-2024	147.14	147.30	148.75	140.31	142.60	141.20	144.78	105344	152.52	4990	41429	39.33
CARBORUNIV	EQ	29-Jul-2024	1740.85	1730.00	1771.00	1730.00	1749.65	1751.15	1757.26	79712	1400.75	14224	41997	52.69
CAREERP	EQ	29-Jul-2024	488.30	487.30	505.00	478.05	505.00	497.70	491.11	74498	365.87	5475	38481	51.65
CARERATING	EQ	29-Jul-2024	1018.20	1022.00	1036.00	1021.95	1035.00	1028.35	1026.83	40404	414.88	6779	26357	65.23
CARTRADE	EQ	29-Jul-2024	865.90	866.00	905.50	866.00	885.40	887.95	891.39	160038	1426.57	12807	67800	42.36
CARYSIL	EQ	29-Jul-2024	791.80	799.35	800.65	783.70	793.00	788.85	789.17	90172	711.61	10194	55364	61.40
CASTROLIND	EQ	29-Jul-2024	266.01	268.25	272.00	265.41	267.76	268.30	268.66	8663689	23275.46	74870	2229180	25.73
CBAZAAR	SM	29-Jul-2024	16.20	16.25	16.25	15.55	15.90	15.90	15.89	48000	7.63	6	32000	66.67
CCHHL	BE	29-Jul-2024	24.83	25.75	26.07	25.75	26.07	26.07	26.04	151706	39.51	275	-	-
CCL	EQ	29-Jul-2024	617.40	617.40	628.00	611.10	616.00	614.30	618.75	194658	1204.44	16542	109464	56.23
CDSL	EQ	29-Jul-2024	2446.80	2471.25	2507.00	2440.00	2442.00	2446.00	2473.81	1135069	28079.42	73858	470876	41.48
CEATLTD	EQ	29-Jul-2024	2609.55	2627.80	2693.50	2601.00	2685.00	2670.05	2655.64	227435	6039.86	22059	92454	40.65
CELEBRITY	EQ	29-Jul-2024	17.02	17.03	17.49	16.90	16.91	16.94	17.06	310614	53.00	631	197769	63.67
CELLECOR	SM	29-Jul-2024	285.10	292.80	299.30	283.00	296.00	296.55	294.16	99600	292.99	160	69000	69.28
CELLO	EQ	29-Jul-2024	966.30	980.00	980.00	958.35	962.05	963.40	966.24	301408	2912.31	23469	237425	78.77
CELLPOINT	SM	29-Jul-2024	35.20	34.50	34.65	33.80	34.25	34.15	34.18	15600	5.33	12	13200	84.62
CENTENKA	EQ	29-Jul-2024	575.85	579.90	593.40	578.05	581.95	582.80	585.54	31970	187.20	2906	16349	51.14
CENTEXT	EQ	29-Jul-2024	28.44	29.59	29.59	27.01	27.01	27.01	27.59	1287608	355.27	3402	596346	46.31
CENTRALBK	EQ	29-Jul-2024	64.18	64.69	67.07	64.25	64.36	64.36	65.52	18448455	12086.59	50136	5412835	29.34
CENTRUM	EQ	29-Jul-2024	42.84	43.10	43.85	41.61	42.23	42.12	42.69	2180272	930.66	12831	1101349	50.51
CENTUM	EQ	29-Jul-2024	1640.60	1662.95	1696.00	1641.05	1695.00	1687.15	1674.23	19263	322.51	3655	12394	64.34
CENTURYPLY	EQ	29-Jul-2024	693.80	697.80	713.85	693.80	702.00	700.15	702.18	200189	1405.68	10109	124277	62.08
CENTURYTEX	EQ	29-Jul-2024	2346.60	2360.00	2418.05	2306.10	2340.25	2337.80	2348.25	454673	10676.85	22348	291947	64.21
CERA	EQ	29-Jul-2024	8768.20	9139.90	9139.90	8924.05	9029.00	9027.15	9019.10	15483	1396.43	6604	3973	25.66
CEREBRAINT	EQ	29-Jul-2024	9.26	9.72	9.72	9.72	9.72	9.72	9.72	335828	32.64	220	335828	100.00
CESC	EQ	29-Jul-2024	166.88	167.99	170.64	166.33	167.35	166.95	167.65	3940441	6606.08	46684	2168556	55.03
CGCL	EQ	29-Jul-2024	208.89	210.94	212.55	209.41	210.20	210.00	210.87	157328	331.76	4702	88278	56.11
CGPOWER	EQ	29-Jul-2024	732.35	736.10	747.50	735.25	741.25	741.05	741.75	1630355	12093.15	50144	854646	52.42
CGRAPHICS	SM	29-Jul-2024	178.85	175.00	182.00	173.10	174.10	174.10	175.67	209600	368.20	106	153600	73.28
CHALET	EQ	29-Jul-2024	835.15	840.50	856.00	823.15	830.00	826.30	838.35	99208	831.71	10899	51271	51.68
CHAMBLFERT	EQ	29-Jul-2024	495.45	498.00	509.50	496.90	504.90	504.35	505.22	2588139	13075.92	36087	829846	32.06
CHAVDA	SM	29-Jul-2024	158.45	157.00	162.45	156.70	158.20	157.50	159.41	55000	87.68	55	31000	56.36
CHEMBOND	EQ	29-Jul-2024	680.40	675.05	675.85	651.95	657.00	655.60	661.65	63940	423.06	6947	24303	38.01
CHEMCON	EQ	29-Jul-2024	261.95	264.00	268.35	260.65	262.70	261.90	264.58	60650	160.47	4736	29748	49.05
CHEMFAB	EQ	29-Jul-2024	877.05	877.05	887.05	856.65	882.00	880.40	876.70	17023	149.24	1227	9285	54.54
CHEMPLASTS	EQ	29-Jul-2024	525.45	532.70	545.80	528.20	533.40	534.30	539.82	162670	878.13	11144	76474	47.01
CHENNPETRO	EQ	29-Jul-2024	999.10	1020.00	1031.95	1006.10	1016.00	1014.95	1016.45	585437	5950.70	24497	186052	31.78
CHEVIOT	EQ	29-Jul-2024	1386.55	1396.00	1419.05	1378.10	1394.50	1396.70	1400.35	6206	86.91	1596	3709	59.76
CHOICEIN	EQ	29-Jul-2024	388.55	400.50	400.55	390.00	392.00	391.45	393.51	635758	2501.78	7733	144553	22.74
CHOLAFIN	EQ	29-Jul-2024	1410.95	1415.00	1477.00	1364.10	1433.00	1433.40	1433.51	4102496	58809.66	174890	1528364	37.25
CHOLAHLDNG	EQ	29-Jul-2024	1524.25	1525.10	1575.00	1506.10	1518.00	1520.45	1526.42	466241	7116.78	18061	370187	79.40
CIEINDIA	EQ	29-Jul-2024	589.00	597.50	597.50	575.85	582.65	581.00	582.72	460913	2685.85	24794	328514	71.27
CIGNITITEC	EQ	29-Jul-2024	1364.60	1370.00	1378.90	1351.20	1359.00	1359.80	1359.43	95390	1296.76	3252	69980	73.36
CINELINE	EQ	29-Jul-2024	128.15	132.50	132.50	126.99	132.00	131.11	131.07	66933	87.73	1032	52633	78.64
CINEVISTA	EQ	29-Jul-2024	17.51	18.00	18.38	17.50	17.70	17.71	17.93	42142	7.56	181	26943	63.93
CIPLA	EQ	29-Jul-2024	1575.00	1588.00	1589.00	1528.80	1553.00	1553.95	1548.13	3983153	61664.39	139458	2031311	51.00
CLEAN	EQ	29-Jul-2024	1530.55	1546.40	1546.40	1505.40	1515.00	1515.60	1518.37	105611	1603.57	20456	60095	56.90
CLEDUCATE	EQ	29-Jul-2024	92.03	93.65	93.77	91.00	91.42	91.54	92.00	92929	85.49	1516	59262	63.77
CLOUD	ST	29-Jul-2024	27.45	26.70	28.10	26.50	27.00	27.10	27.24	241000	65.64	210	215000	89.21
CLSEL	EQ	29-Jul-2024	221.52	226.00	226.20	218.00	218.00	219.22	221.16	102950	227.68	5742	52852	51.34
CLSL	SM	29-Jul-2024	48.50	49.60	49.60	46.65	46.90	47.10	47.70	24000	11.45	12	16000	66.67
CMICABLES	BZ	29-Jul-2024	4.60	4.60	4.60	4.37	4.55	4.55	4.42	33629	1.49	84	-	-
CMMIPL	ST	29-Jul-2024	2.20	2.25	2.25	2.20	2.20	2.20	2.24	75000	1.68	16	75000	100.00
CMNL	SM	29-Jul-2024	69.40	70.50	70.80	68.60	68.65	68.65	69.07	24000	16.58	13	19500	81.25
CMRSL	SM	29-Jul-2024	143.00	136.10	140.00	136.10	137.10	137.10	138.30	3200	4.43	4	3200	100.00
CMSINFO	EQ	29-Jul-2024	555.50	564.00	591.60	559.80	588.60	587.25	576.48	1322962	7626.55	48498	691168	52.24
COALINDIA	EQ	29-Jul-2024	509.85	514.50	515.70	507.50	511.95	512.15	512.42	7259754	37200.64	110732	3081321	42.44
COASTCORP	EQ	29-Jul-2024	302.65	303.00	305.14	293.70	299.75	297.12	299.76	71471	214.24	4018	34990	48.96
COCHINSHIP	EQ	29-Jul-2024	2467.60	2510.00	2590.95	2470.05	2590.95	2590.95	2558.31	2372821	60704.19	123652	751429	31.67
COFFEEDAY	EQ	29-Jul-2024	53.00	53.16	53.85	52.50	52.53	52.60	52.90	1388092	734.26	7053	590297	42.53
COFORGE	EQ	29-Jul-2024	6343.70	6370.00	6412.40	6266.10	6312.50	6313.45	6317.77	393131	24837.12	43741	211348	53.76
COLPAL	EQ	29-Jul-2024	3165.20	3180.00	3271.95	3170.45	3220.95	3210.00	3206.15	811215	26008.75	66630	477946	58.92
COMMITTED	SM	29-Jul-2024	54.85	55.75	56.25	52.00	55.75	55.85	54.73	38400	21.01	24	27200	70.83
COMMOIETF	EQ	29-Jul-2024	94.75	94.75	95.80	94.27	95.27	95.49	95.51	79930	76.34	1817	59338	74.24
COMPINFO	BZ	29-Jul-2024	3.11	2.95	3.20	2.95	3.06	2.97	2.99	234623	7.02	304	-	-
COMPUSOFT	EQ	29-Jul-2024	30.81	31.25	32.00	30.79	30.92	31.06	31.41	213084	66.93	1372	119015	55.85
COMSYN	EQ	29-Jul-2024	72.71	72.99	74.22	71.00	71.07	71.77	72.64	56215	40.84	759	17511	31.15
CONCOR	EQ	29-Jul-2024	1039.95	1049.95	1058.15	1037.10	1043.40	1039.95	1046.99	2233424	23383.75	65379	1112790	49.82
CONCORDBIO	EQ	29-Jul-2024	1702.65	1711.00	1721.85	1670.00	1686.40	1685.85	1703.85	35781	609.65	5024	23813	66.55
CONFIPET	EQ	29-Jul-2024	89.15	89.75	90.61	87.20	87.80	87.76	89.04	2177449	1938.90	16254	907620	41.68
CONS	EQ	29-Jul-2024	118.85	117.81	120.43	117.80	118.95	118.77	119.15	7688	9.16	91	5949	77.38
CONSOFINVT	EQ	29-Jul-2024	194.82	194.82	198.94	194.50	196.20	195.96	196.62	12098	23.79	591	7475	61.79
CONSUMBEES	EQ	29-Jul-2024	129.33	129.49	130.15	129.00	129.87	129.57	129.37	97563	126.22	1659	78513	80.47
CONSUMIETF	EQ	29-Jul-2024	120.17	120.37	120.86	119.75	120.40	120.29	120.06	26969	32.38	361	12530	46.46
CONTI	ST	29-Jul-2024	42.85	44.95	44.95	44.95	44.95	44.95	44.95	23331	10.49	6	23331	100.00
CONTROLPR	EQ	29-Jul-2024	867.05	872.25	887.65	858.15	879.00	872.25	877.64	50213	440.69	5769	32416	64.56
COOLCAPS	SM	29-Jul-2024	357.00	357.00	357.00	352.85	352.85	352.85	354.68	1250	4.43	5	1250	100.00
CORALFINAC	EQ	29-Jul-2024	55.84	58.00	58.00	54.13	55.50	55.69	56.16	61083	34.31	1185	35425	57.99
CORDSCABLE	BE	29-Jul-2024	247.50	257.00	257.65	249.00	253.00	252.81	253.14	44928	113.73	919	-	-
COROMANDEL	EQ	29-Jul-2024	1624.70	1632.20	1688.70	1632.20	1679.00	1680.05	1667.69	859587	14335.24	56551	349818	40.70
COSMOFIRST	EQ	29-Jul-2024	868.95	875.00	898.00	866.00	872.00	872.25	880.81	73842	650.41	6086	38066	51.55
COUNCODOS	EQ	29-Jul-2024	6.69	6.64	6.99	6.52	6.68	6.68	6.75	158017	10.67	568	100049	63.32
CPSEETF	EQ	29-Jul-2024	101.85	102.50	103.40	101.88	102.74	102.70	102.69	4355328	4472.70	18506	2189637	50.27
CRAFTSMAN	EQ	29-Jul-2024	5323.85	5325.00	5410.00	5292.10	5372.50	5352.25	5348.30	19850	1061.64	5034	10412	52.45
CRAYONS	SM	29-Jul-2024	134.45	138.80	138.80	132.15	132.15	133.55	136.09	30000	40.83	30	23000	76.67
CREATIVE	EQ	29-Jul-2024	742.15	749.00	752.50	728.00	730.10	730.55	733.86	46413	340.60	3497	32289	69.57
CREATIVEYE	BE	29-Jul-2024	6.86	7.20	7.20	6.66	7.04	7.03	7.03	50924	3.58	209	-	-
CREDITACC	EQ	29-Jul-2024	1311.95	1325.00	1349.00	1305.65	1318.00	1315.40	1327.14	296125	3930.00	18649	155628	52.55
CREST	EQ	29-Jul-2024	456.05	460.00	469.00	441.55	452.00	451.65	455.04	200034	910.24	12558	89101	44.54
CRISIL	EQ	29-Jul-2024	4226.85	4248.00	4354.95	4248.00	4341.00	4327.80	4319.84	68636	2964.96	8575	51090	74.44
CROMPTON	EQ	29-Jul-2024	442.60	444.90	448.50	427.10	435.00	432.20	435.32	9118472	39694.52	73558	4429610	48.58
CROWN	BE	29-Jul-2024	274.95	285.00	288.65	276.00	288.65	288.65	286.14	39296	112.44	326	-	-
CSBBANK	EQ	29-Jul-2024	358.20	360.80	368.15	338.75	344.85	344.55	350.84	1423701	4994.95	41540	482117	33.86
CSLFINANCE	EQ	29-Jul-2024	522.05	530.00	533.00	501.00	504.00	503.90	512.84	136545	700.25	8535	61070	44.73
CTE	BE	29-Jul-2024	118.02	119.00	123.92	117.00	121.10	119.40	121.48	26117	31.73	294	-	-
CUB	EQ	29-Jul-2024	159.81	162.99	174.80	162.09	169.20	169.22	170.68	16592612	28321.05	88870	3697420	22.28
CUBEXTUB	BE	29-Jul-2024	114.03	116.31	116.31	116.31	116.31	116.31	116.31	4469	5.20	26	-	-
CUMMINSIND	EQ	29-Jul-2024	3718.15	3730.00	3807.25	3696.00	3780.00	3777.00	3771.18	667727	25181.17	64798	312920	46.86
CUPID	BE	29-Jul-2024	87.75	92.13	92.13	92.13	92.13	92.13	92.13	329465	303.54	1263	-	-
CYBERMEDIA	EQ	29-Jul-2024	30.64	30.60	30.99	28.41	29.19	28.72	29.26	120128	35.15	1308	83260	69.31
CYBERTECH	EQ	29-Jul-2024	195.90	195.00	201.15	195.00	195.80	195.82	197.77	330223	653.10	6278	156510	47.40
CYIENT	EQ	29-Jul-2024	1789.90	1789.90	1795.00	1738.00	1751.00	1746.20	1751.01	1230242	21541.68	61728	777437	63.19
CYIENTDLM	EQ	29-Jul-2024	775.95	775.90	870.00	755.25	818.00	817.85	815.20	1565063	12758.33	68626	519712	33.21
DABUR	EQ	29-Jul-2024	632.45	635.85	643.15	631.05	640.90	641.10	637.75	2240896	14291.42	67383	1344560	60.00
DALBHARAT	EQ	29-Jul-2024	1812.20	1822.00	1842.00	1816.65	1837.00	1834.30	1832.73	507267	9296.82	20274	327383	64.54
DALMIASUG	EQ	29-Jul-2024	403.25	407.25	414.45	405.65	408.90	408.45	410.00	145846	597.96	10832	61178	41.95
DAMODARIND	EQ	29-Jul-2024	50.77	51.85	52.71	51.41	52.37	51.98	52.10	37298	19.43	514	25958	69.60
DANGEE	EQ	29-Jul-2024	7.44	7.65	7.65	7.20	7.38	7.38	7.41	210251	15.59	678	176329	83.87
DATAMATICS	EQ	29-Jul-2024	650.65	653.60	662.15	641.55	644.00	644.80	648.39	82717	536.33	5987	37909	45.83
DATAPATTNS	EQ	29-Jul-2024	3296.80	3319.00	3410.95	3301.70	3355.00	3352.45	3346.13	426219	14261.86	41334	114171	26.79
DAVANGERE	EQ	29-Jul-2024	7.64	7.65	7.77	7.23	7.25	7.25	7.36	27355494	2013.98	16005	16521227	60.39
DBCORP	EQ	29-Jul-2024	364.55	358.95	358.95	343.85	347.00	346.65	347.69	393268	1367.35	10168	203992	51.87
DBL	EQ	29-Jul-2024	518.00	522.90	524.15	512.05	513.70	514.10	515.75	289382	1492.49	9861	135789	46.92
DBOL	EQ	29-Jul-2024	135.28	136.80	139.25	135.99	137.00	137.03	137.31	144213	198.02	3291	69881	48.46
DBREALTY	EQ	29-Jul-2024	204.41	213.00	217.80	208.35	213.10	211.98	213.36	8742286	18652.90	52999	3398349	38.87
DBSTOCKBRO	EQ	29-Jul-2024	47.69	48.65	49.50	47.00	47.10	47.37	47.64	16561	7.89	444	9132	55.14
DCAL	EQ	29-Jul-2024	168.45	169.50	172.03	168.50	168.65	169.00	170.22	222503	378.74	7011	124988	56.17
DCBBANK	EQ	29-Jul-2024	125.29	126.98	128.40	124.90	125.40	125.24	126.44	4467336	5648.35	28375	2785312	62.35
DCG	ST	29-Jul-2024	136.15	138.65	141.00	135.50	137.00	136.25	137.83	32400	44.66	27	32400	100.00
DCI	BE	29-Jul-2024	374.91	372.99	393.00	364.00	382.00	380.71	379.85	42055	159.74	524	-	-
DCM	EQ	29-Jul-2024	103.92	109.00	111.76	104.20	107.00	106.87	107.88	384962	415.29	6036	174108	45.23
DCMFINSERV	EQ	29-Jul-2024	6.02	6.13	6.13	5.72	5.86	5.87	5.85	35647	2.08	172	22970	64.44
DCMNVL	BE	29-Jul-2024	256.14	256.14	264.85	255.20	263.00	263.79	262.33	42368	111.14	415	-	-
DCMSHRIRAM	EQ	29-Jul-2024	1032.75	1037.00	1063.00	1032.95	1050.00	1052.10	1052.65	93834	987.74	9765	47829	50.97
DCMSRIND	EQ	29-Jul-2024	218.97	218.97	226.75	218.97	221.40	220.26	223.09	215156	479.98	6119	110372	51.30
DCW	EQ	29-Jul-2024	59.78	64.16	69.48	62.05	68.90	68.54	66.70	46056484	30719.17	129163	16563133	35.96
DCXINDIA	BE	29-Jul-2024	392.15	394.50	397.75	382.10	385.75	384.70	387.49	241071	934.11	5758	-	-
DECCANCE	EQ	29-Jul-2024	666.05	684.85	689.35	668.00	672.00	672.40	676.87	9500	64.30	883	4713	49.61
DEEDEV	EQ	29-Jul-2024	382.00	389.00	397.80	379.15	380.90	381.95	385.62	533909	2058.87	30906	247356	46.33
DEEM	SM	29-Jul-2024	101.25	100.05	100.60	99.65	100.45	100.05	100.10	23000	23.02	23	18000	78.26
DEEPAKFERT	EQ	29-Jul-2024	862.25	868.00	932.50	865.35	922.95	919.25	894.54	3384717	30277.72	82782	1168221	34.51
DEEPAKNTR	EQ	29-Jul-2024	2919.90	2919.05	3018.00	2919.00	3010.00	2997.40	2996.36	514281	15409.69	38077	160380	31.19
DEEPENR	EQ	29-Jul-2024	173.46	173.46	177.78	168.85	173.00	172.30	172.90	45464	78.61	2357	29146	64.11
DEEPINDS	EQ	29-Jul-2024	307.55	308.50	315.00	304.10	304.10	306.30	310.21	267460	829.69	10608	127209	47.56
DELAPLEX	SM	29-Jul-2024	267.05	270.00	270.00	256.10	256.10	260.15	264.98	13800	36.57	20	12600	91.30
DELHIVERY	EQ	29-Jul-2024	397.00	401.00	415.90	400.00	411.55	412.40	410.82	5657360	23241.69	69552	3412908	60.33
DELPHIFX	BE	29-Jul-2024	215.50	226.27	226.27	220.00	226.27	226.27	226.22	17519	39.63	210	-	-
DELTACORP	EQ	29-Jul-2024	133.91	134.20	137.50	134.20	135.28	135.12	135.55	1413183	1915.56	11608	646248	45.73
DELTAMAGNT	EQ	29-Jul-2024	91.78	92.00	95.41	92.00	94.00	93.83	94.09	16302	15.34	482	8188	50.23
DEN	EQ	29-Jul-2024	55.46	55.85	58.66	55.67	56.37	56.52	57.55	8141783	4685.36	33515	3015166	37.03
DENEERS	SM	29-Jul-2024	199.00	197.50	199.90	195.00	195.00	195.05	197.84	6000	11.87	10	6000	100.00
DENORA	EQ	29-Jul-2024	1788.75	1720.00	1776.00	1701.50	1720.00	1712.35	1729.33	60027	1038.07	7513	32504	54.15
DENTALKART	SM	29-Jul-2024	644.55	620.05	620.05	570.00	591.00	587.05	587.08	112500	660.47	383	67250	59.78
DESTINY	SM	29-Jul-2024	29.00	28.50	29.75	27.55	29.75	29.20	28.09	63000	17.70	18	54000	85.71
DEVIT	EQ	29-Jul-2024	143.81	145.95	146.40	138.99	139.90	140.02	141.74	69216	98.11	3071	40776	58.91
DEVYANI	EQ	29-Jul-2024	176.94	178.00	180.30	175.32	180.00	179.98	179.06	3374662	6042.75	31406	1980849	58.70
DGCONTENT	BE	29-Jul-2024	32.02	32.10	33.62	32.10	33.62	33.61	33.46	11927	3.99	76	-	-
DHAMPURSUG	EQ	29-Jul-2024	219.90	221.95	227.30	221.00	222.10	222.00	224.69	840126	1887.68	13351	378079	45.00
DHANBANK	EQ	29-Jul-2024	43.06	43.06	44.24	42.61	43.51	43.33	43.51	3921632	1706.38	10091	1744571	44.49
DHANI	EQ	29-Jul-2024	57.96	58.50	59.90	56.31	57.06	57.10	58.55	6811543	3987.99	25113	2861998	42.02
DHANUKA	EQ	29-Jul-2024	1692.30	1694.85	1745.95	1686.00	1692.00	1707.60	1723.57	37900	653.23	7636	18150	47.89
DHARMAJ	EQ	29-Jul-2024	331.76	336.00	346.95	325.60	342.00	341.55	336.34	322434	1084.48	16564	134182	41.62
DHRUV	BE	29-Jul-2024	129.82	130.45	132.00	130.00	130.00	130.00	131.50	7748	10.19	44	-	-
DHTL	SM	29-Jul-2024	96.40	97.00	100.60	97.00	100.60	100.60	99.47	4800	4.77	6	4000	83.33
DHUNINV	EQ	29-Jul-2024	1437.00	1500.00	1501.05	1451.95	1471.25	1464.90	1479.68	17293	255.88	1929	9684	56.00
DIACABS	BE	29-Jul-2024	1294.70	1359.40	1359.40	1320.00	1359.40	1359.40	1359.00	35148	477.66	1124	-	-
DIAMINESQ	EQ	29-Jul-2024	635.60	640.00	640.00	588.05	604.95	597.75	610.05	74904	456.95	4662	55115	73.58
DIAMONDYD	EQ	29-Jul-2024	898.15	902.90	915.75	899.55	903.75	903.50	905.82	17630	159.70	2975	10912	61.89
DICIND	EQ	29-Jul-2024	552.90	555.80	558.80	540.60	545.00	543.75	548.45	7975	43.74	1310	3707	46.48
DIGIDRIVE	BE	29-Jul-2024	33.95	35.64	35.64	35.48	35.64	35.64	35.64	57979	20.66	239	-	-
DIGIKORE	ST	29-Jul-2024	492.65	488.00	500.00	485.00	490.00	490.00	490.41	6000	29.42	28	5600	93.33
DIGISPICE	BE	29-Jul-2024	43.45	45.62	45.62	43.05	43.25	43.37	44.33	472704	209.54	1298	-	-
DIGJAMLMTD	BE	29-Jul-2024	82.85	78.70	82.80	78.70	81.50	81.50	79.97	3736	2.99	34	-	-
DIL	EQ	29-Jul-2024	7.60	7.80	7.90	7.55	7.70	7.59	7.65	1052901	80.54	2584	574434	54.56
DISHTV	EQ	29-Jul-2024	15.81	15.94	16.15	15.74	15.89	15.83	15.88	10858238	1724.00	11929	3415014	31.45
DIVGIITTS	EQ	29-Jul-2024	673.60	676.00	687.85	675.05	684.40	680.45	679.97	17168	116.74	2319	8428	49.09
DIVISLAB	EQ	29-Jul-2024	4790.60	4804.00	4951.00	4771.70	4931.00	4923.85	4892.65	886247	43360.93	77495	488934	55.17
DIVOPPBEES	EQ	29-Jul-2024	86.17	85.20	87.61	83.80	86.84	86.77	86.78	107429	93.23	1422	61748	57.48
DIXON	EQ	29-Jul-2024	11272.60	11349.95	11675.95	11225.00	11656.00	11627.65	11538.25	459091	52971.05	76223	124601	27.14
DJML	BE	29-Jul-2024	321.95	326.75	327.05	312.00	317.05	320.55	320.92	9867	31.66	138	-	-
DKEGL	SM	29-Jul-2024	72.60	72.90	72.90	72.60	72.60	72.60	72.75	3000	2.18	2	3000	100.00
DLF	EQ	29-Jul-2024	829.70	833.95	876.00	830.50	868.70	870.00	864.93	8358895	72298.86	175554	2800193	33.50
DLINKINDIA	EQ	29-Jul-2024	627.70	630.15	635.10	612.05	616.00	615.15	618.93	162869	1008.05	9362	66869	41.06
DMART	EQ	29-Jul-2024	5071.60	5144.00	5144.00	5041.80	5095.45	5112.85	5092.17	206613	10521.08	31407	104386	50.52
DMCC	EQ	29-Jul-2024	297.10	303.00	303.00	294.00	296.15	297.00	298.62	16264	48.57	1287	10477	64.42
DNAMEDIA	EQ	29-Jul-2024	5.32	5.54	5.58	5.38	5.58	5.58	5.55	427066	23.69	767	376166	88.08
DODLA	EQ	29-Jul-2024	1177.60	1201.15	1243.40	1192.90	1219.80	1219.25	1221.92	177514	2169.08	23838	92700	52.22
DOLATALGO	EQ	29-Jul-2024	130.72	136.50	139.99	135.20	139.00	137.88	138.19	1350292	1865.99	14698	782343	57.94
DOLLAR	EQ	29-Jul-2024	507.75	510.00	527.95	508.20	510.30	511.00	518.05	671921	3480.88	21353	266419	39.65
DOLLEX	SM	29-Jul-2024	37.70	37.50	37.50	37.45	37.45	37.45	37.48	8000	3.00	2	4000	50.00
DOLPHIN	BE	29-Jul-2024	625.20	649.95	656.45	622.00	656.45	656.45	648.85	4315	28.00	272	-	-
DOMS	EQ	29-Jul-2024	2444.50	2444.55	2480.95	2429.75	2435.00	2437.85	2451.31	26395	647.02	5882	11667	44.20
DONEAR	EQ	29-Jul-2024	143.05	143.80	144.79	138.61	139.62	140.28	141.56	265122	375.29	6439	122861	46.34
DPABHUSHAN	EQ	29-Jul-2024	1306.95	1310.00	1314.80	1283.55	1299.95	1298.35	1299.28	11520	149.68	1751	6584	57.15
DPEL	SM	29-Jul-2024	104.35	104.00	104.00	96.20	96.20	97.40	99.96	648000	647.74	192	447000	68.98
DPSCLTD	EQ	29-Jul-2024	21.83	22.47	22.47	21.70	21.85	21.82	21.98	1139182	250.44	5609	623672	54.75
DPWIRES	EQ	29-Jul-2024	431.05	434.95	437.25	429.05	429.10	429.80	431.16	35882	154.71	3140	16881	47.05
DRCSYSTEMS	BE	29-Jul-2024	27.36	26.81	26.81	26.81	26.81	26.81	26.81	75984	20.37	294	-	-
DREAMFOLKS	EQ	29-Jul-2024	473.10	474.00	478.30	470.20	472.00	472.15	473.56	94546	447.73	5328	69800	73.83
DREDGECORP	BE	29-Jul-2024	1255.15	1287.00	1287.00	1216.75	1257.10	1258.40	1250.78	21157	264.63	1759	-	-
DRONE	ST	29-Jul-2024	376.75	358.05	365.00	357.95	357.95	357.95	358.22	72000	257.92	43	72000	100.00
DRREDDY	EQ	29-Jul-2024	6878.65	6920.00	6948.10	6735.00	6835.00	6840.05	6828.36	654389	44684.04	70423	287752	43.97
DSSL	EQ	29-Jul-2024	1342.85	1369.00	1369.00	1300.10	1316.00	1307.80	1320.97	44836	592.27	4511	27296	60.88
DTIL	EQ	29-Jul-2024	234.90	234.90	238.30	231.00	234.03	233.12	234.55	19348	45.38	1012	9166	47.37
DTL	SM	29-Jul-2024	200.35	203.95	203.95	192.70	193.00	193.00	195.42	16800	32.83	14	15600	92.86
DUCOL	ST	29-Jul-2024	135.00	137.75	137.75	132.25	135.00	133.25	134.19	12000	16.10	12	11200	93.33
DUCON	EQ	29-Jul-2024	8.69	9.12	9.12	8.25	8.25	8.25	8.77	1385842	121.50	2302	1089798	78.64
DUGLOBAL	SM	29-Jul-2024	75.00	74.80	74.80	72.00	72.00	72.00	73.08	25000	18.27	10	22500	90.00
DURLAX	SM	29-Jul-2024	77.15	77.50	79.00	75.15	75.25	75.90	76.41	120000	91.69	47	106000	88.33
DVL	EQ	29-Jul-2024	390.55	390.55	426.75	386.45	419.00	416.60	416.18	437017	1818.77	25083	185297	42.40
DWARKESH	EQ	29-Jul-2024	74.52	75.70	76.65	75.06	75.54	75.56	75.76	2313104	1752.43	15108	834116	36.06
DYCL	EQ	29-Jul-2024	593.65	595.50	602.95	588.45	592.10	592.15	597.56	40795	243.77	3950	20111	49.30
DYNAMATECH	EQ	29-Jul-2024	7229.80	7349.75	7570.00	7349.75	7399.00	7401.45	7447.90	13211	983.94	4571	6696	50.69
DYNAMIC	SM	29-Jul-2024	264.55	270.20	275.00	260.00	262.10	262.55	267.26	61000	163.03	55	43000	70.49
DYNPRO	BE	29-Jul-2024	371.95	372.00	385.50	365.00	375.00	375.70	377.59	17517	66.14	237	-	-
E2E	BE	29-Jul-2024	1752.75	1730.00	1830.00	1730.00	1754.00	1739.45	1773.24	37732	669.08	1677	-	-
EASEMYTRIP	EQ	29-Jul-2024	42.63	42.95	43.45	41.71	41.83	41.94	42.60	35940172	15309.27	43379	7370080	20.51
EBBETF0425	EQ	29-Jul-2024	1224.67	1224.00	1230.00	1224.00	1226.00	1226.21	1226.21	5242	64.28	89	5163	98.49
EBBETF0430	EQ	29-Jul-2024	1384.55	1355.15	1419.00	1355.15	1390.50	1388.08	1387.64	26819	372.15	418	26526	98.91
EBBETF0431	EQ	29-Jul-2024	1238.89	1238.00	1247.00	1236.49	1239.00	1240.10	1240.63	9748	120.94	258	8785	90.12
EBBETF0433	EQ	29-Jul-2024	1130.29	1135.00	1139.89	1119.99	1133.00	1133.23	1132.86	23850	270.19	208	23453	98.34
ECLERX	EQ	29-Jul-2024	2390.50	2399.90	2426.35	2355.50	2359.00	2365.55	2392.31	136117	3256.34	7919	115048	84.52
EDELWEISS	EQ	29-Jul-2024	65.56	66.00	67.25	64.53	65.85	65.87	66.25	3874627	2566.92	24030	1805829	46.61
EDUCOMP	BZ	29-Jul-2024	2.45	2.46	2.57	2.40	2.55	2.56	2.55	92326	2.35	182	-	-
EFACTOR	SM	29-Jul-2024	220.75	215.75	229.75	215.75	229.50	228.55	224.36	35200	78.98	42	29600	84.09
EFFWA	SM	29-Jul-2024	253.45	264.90	278.75	254.90	278.75	278.75	268.88	1910400	5136.65	532	1782400	93.30
EFORCE	SM	29-Jul-2024	73.40	72.35	74.45	72.00	73.15	73.15	73.50	51600	37.92	43	38400	74.42
EGOLD	EQ	29-Jul-2024	70.85	70.85	71.50	70.40	71.50	71.50	70.66	13749	9.71	55	12031	87.50
EICHERMOT	EQ	29-Jul-2024	5012.50	5034.00	5047.95	4931.15	4968.00	4962.25	4964.95	338482	16805.47	54014	207315	61.25
EIDPARRY	EQ	29-Jul-2024	780.20	791.70	859.95	789.30	846.80	843.10	834.41	2928895	24438.95	89540	769762	26.28
EIFFL	EQ	29-Jul-2024	147.71	148.32	149.98	146.18	146.25	146.66	147.66	31127	45.96	1108	23442	75.31
EIHAHOTELS	EQ	29-Jul-2024	931.65	949.00	963.00	935.05	940.00	939.85	945.67	36881	348.77	4131	22892	62.07
EIHOTEL	EQ	29-Jul-2024	422.45	425.40	438.80	420.55	436.00	435.55	429.98	1102146	4739.05	29619	745576	67.65
EIMCOELECO	BE	29-Jul-2024	3372.75	3400.00	3499.00	3230.00	3300.00	3306.90	3380.89	8245	278.75	730	-	-
EKC	EQ	29-Jul-2024	163.82	164.87	164.87	158.25	160.85	159.99	160.36	1033965	1658.02	18213	439096	42.47
ELDEHSG	EQ	29-Jul-2024	924.55	918.00	940.35	916.25	938.00	933.85	930.02	1043	9.70	241	634	60.79
ELECON	EQ	29-Jul-2024	626.90	631.50	643.75	620.20	640.95	640.00	630.76	525593	3315.25	27835	314991	59.93
ELECTCAST	EQ	29-Jul-2024	210.55	212.99	214.50	206.76	211.60	210.07	209.44	2466501	5165.87	29508	1211158	49.10
ELECTHERM	BE	29-Jul-2024	861.90	885.00	904.95	865.25	904.95	904.95	890.97	34903	310.98	441	-	-
ELGIEQUIP	EQ	29-Jul-2024	705.45	709.00	719.20	708.55	715.35	713.45	713.60	110745	790.27	10820	64297	58.06
ELGIRUBCO	BE	29-Jul-2024	81.39	83.05	85.45	83.05	85.45	85.45	85.41	57352	48.99	233	-	-
ELIN	EQ	29-Jul-2024	195.94	197.00	202.81	195.32	199.00	197.79	198.75	157052	312.14	6704	60902	38.78
EMAMILTD	EQ	29-Jul-2024	797.10	803.90	817.20	795.05	796.20	798.50	800.89	851464	6819.27	34073	648487	76.16
EMAMIPAP	EQ	29-Jul-2024	134.19	134.00	138.75	134.00	136.02	137.17	136.89	98423	134.73	3964	38373	38.99
EMAMIREAL	EQ	29-Jul-2024	97.39	98.55	99.89	96.52	97.07	97.14	97.52	34734	33.87	483	22690	65.33
EMBASSY	RR	29-Jul-2024	371.94	373.00	379.00	370.11	371.00	371.81	374.44	534198	2000.23	18389	424405	79.45
EMBDL	EQ	29-Jul-2024	139.00	139.75	142.50	135.48	136.89	136.30	138.47	4192315	5805.01	27882	1752282	41.80
EMCURE	EQ	29-Jul-2024	1297.35	1310.00	1310.00	1282.50	1286.10	1295.90	1292.67	102054	1319.22	7783	63312	62.04
EMIL	EQ	29-Jul-2024	225.08	228.00	229.40	223.00	224.90	224.68	227.95	555636	1266.60	5665	452008	81.35
EMKAY	BE	29-Jul-2024	172.66	175.95	178.95	172.88	177.00	176.80	176.03	23364	41.13	301	-	-
EMKAYTOOLS	SM	29-Jul-2024	861.50	861.00	861.00	855.00	855.00	855.00	859.50	1200	10.31	4	1200	100.00
EMMBI	EQ	29-Jul-2024	108.16	109.00	110.42	107.01	108.00	107.74	108.31	45007	48.75	1292	24070	53.48
EMMIL	SM	29-Jul-2024	362.00	360.00	374.00	360.00	362.00	362.00	365.45	19000	69.44	19	13000	68.42
EMSLIMITED	EQ	29-Jul-2024	842.80	890.00	901.80	800.05	818.00	814.35	853.68	2491034	21265.39	106659	894449	35.91
EMUDHRA	EQ	29-Jul-2024	908.80	917.00	927.70	885.15	893.50	898.05	905.56	388292	3516.22	22846	133599	34.41
ENDURANCE	EQ	29-Jul-2024	2541.70	2571.25	2596.30	2555.00	2558.45	2563.10	2570.31	35054	900.99	10960	21890	62.45
ENERGYDEV	EQ	29-Jul-2024	26.53	27.79	27.79	25.25	25.30	25.47	26.15	263799	68.98	1793	180279	68.34
ENFUSE	ST	29-Jul-2024	199.40	199.40	206.10	199.40	206.10	206.10	203.90	13200	26.92	10	13200	100.00
ENGINERSIN	EQ	29-Jul-2024	254.85	257.00	265.00	255.70	263.90	263.45	261.82	6335913	16588.85	60019	2229114	35.18
ENIL	EQ	29-Jul-2024	244.52	247.42	254.94	246.99	252.49	252.41	251.73	67125	168.97	4616	30497	45.43
ENSER	SM	29-Jul-2024	212.50	219.00	223.10	212.60	223.10	223.10	216.90	60000	130.14	24	46000	76.67
ENTERO	EQ	29-Jul-2024	1201.70	1209.95	1220.00	1181.00	1190.00	1191.85	1188.32	32220	382.88	4429	20270	62.91
EPACK	EQ	29-Jul-2024	262.28	272.00	273.30	267.50	268.50	269.11	270.29	1340562	3623.36	23992	738433	55.08
EPIGRAL	EQ	29-Jul-2024	1687.35	1699.40	1740.55	1687.00	1687.20	1697.90	1712.78	131883	2258.87	14455	53597	40.64
EPL	EQ	29-Jul-2024	222.27	223.10	226.70	222.55	224.44	224.41	224.79	672846	1512.52	21017	401430	59.66
EQUAL50ADD	EQ	29-Jul-2024	324.27	324.50	327.47	324.35	325.15	325.08	325.73	9615	31.32	181	8741	90.91
EQUIPPP	BE	29-Jul-2024	24.18	24.18	24.50	23.81	24.38	24.38	24.15	27365	6.61	84	-	-
EQUITASBNK	EQ	29-Jul-2024	86.96	85.90	85.90	82.29	82.54	82.44	82.93	23439220	19439.08	109965	15662860	66.82
ERIS	EQ	29-Jul-2024	1073.50	1099.00	1134.30	1031.70	1096.10	1099.75	1112.84	879701	9789.63	37419	529488	60.19
EROSMEDIA	EQ	29-Jul-2024	19.45	19.25	19.97	19.08	19.70	19.58	19.60	553888	108.56	1735	294055	53.09
ESABINDIA	EQ	29-Jul-2024	6403.80	6472.10	6506.00	6378.15	6475.00	6469.15	6442.65	3964	255.39	1605	2044	51.56
ESAFSFB	EQ	29-Jul-2024	51.45	51.38	51.38	50.10	50.47	50.43	50.49	1726627	871.79	18142	953818	55.24
ESCONET	ST	29-Jul-2024	326.00	341.00	342.00	323.00	323.00	323.00	330.16	20000	66.03	25	20000	100.00
ESCORTS	EQ	29-Jul-2024	4145.55	4185.95	4185.95	4135.05	4157.90	4145.60	4158.31	335633	13956.67	34048	177521	52.89
ESFL	SM	29-Jul-2024	160.85	162.00	162.50	157.05	157.05	157.25	158.88	39600	62.92	53	35400	89.39
ESG	EQ	29-Jul-2024	41.63	41.96	42.00	41.64	41.81	41.80	41.83	80093	33.50	452	65225	81.44
ESILVER	EQ	29-Jul-2024	83.55	83.56	85.00	83.56	84.90	84.31	84.30	88115	74.28	149	87048	98.79
ESSARSHPNG	BE	29-Jul-2024	56.97	56.97	58.00	55.00	57.00	56.83	56.65	362821	205.53	3039	-	-
ESSENTIA	BE	29-Jul-2024	3.89	4.08	4.08	3.97	4.08	4.07	4.08	11937860	486.58	9434	-	-
ESTER	EQ	29-Jul-2024	115.78	114.29	138.93	113.95	138.93	138.93	130.97	5677312	7435.80	53551	1803029	31.76
ETHOSLTD	EQ	29-Jul-2024	3311.90	3311.90	3367.00	3159.60	3200.00	3179.75	3256.52	37206	1211.62	9412	16502	44.35
EUROBOND	SM	29-Jul-2024	199.20	198.25	203.90	198.25	203.90	201.05	201.08	2000	4.02	2	2000	100.00
EUROTEXIND	EQ	29-Jul-2024	13.77	14.44	14.44	13.51	14.40	14.41	14.10	4603	0.65	71	2609	56.68
EVEREADY	EQ	29-Jul-2024	422.15	423.35	435.95	418.20	419.00	421.05	426.30	516820	2203.19	22100	227282	43.98
EVERESTIND	EQ	29-Jul-2024	1184.35	1201.50	1209.90	1170.00	1170.00	1179.85	1188.81	10397	123.60	1919	6677	64.22
EVINDIA	EQ	29-Jul-2024	33.50	33.88	34.37	33.50	33.80	33.66	33.75	1048841	353.97	5462	825620	78.72
EXCEL	BE	29-Jul-2024	0.86	0.90	0.90	0.81	0.83	0.81	0.86	31446352	269.63	18237	-	-
EXCELINDUS	EQ	29-Jul-2024	1285.40	1288.00	1328.00	1255.10	1275.00	1270.40	1278.55	51904	663.62	7046	22382	43.12
EXICOM	BE	29-Jul-2024	456.30	460.00	479.00	458.95	474.80	472.75	472.22	437959	2068.12	7659	-	-
EXIDEIND	EQ	29-Jul-2024	553.75	557.00	560.00	549.40	551.10	551.90	554.82	3570024	19807.23	66748	1628223	45.61
EXPLEOSOL	EQ	29-Jul-2024	1280.25	1287.00	1340.05	1287.00	1321.30	1324.70	1319.60	37716	497.70	4007	20916	55.46
EXXARO	EQ	29-Jul-2024	91.57	91.96	92.88	91.02	91.02	91.18	91.72	47463	43.53	1059	26833	56.53
FACT	EQ	29-Jul-2024	1013.10	1021.40	1039.80	1015.00	1017.95	1017.80	1024.45	252991	2591.76	11550	80691	31.89
FAIRCHEMOR	EQ	29-Jul-2024	1381.05	1370.00	1399.50	1370.00	1399.50	1387.25	1387.41	12526	173.79	2364	6247	49.87
FALCONTECH	SM	29-Jul-2024	68.15	67.10	67.95	66.10	66.15	66.80	67.40	24000	16.17	20	15600	65.00
FAZE3Q	EQ	29-Jul-2024	537.50	537.50	556.00	513.50	519.85	516.60	538.69	173938	936.99	14657	49546	28.48
FCL	EQ	29-Jul-2024	371.55	379.35	384.55	373.55	380.40	378.05	379.84	352477	1338.83	13858	159949	45.38
FCONSUMER	BE	29-Jul-2024	0.81	0.76	0.76	0.76	0.76	0.76	0.76	10013842	76.11	6188	-	-
FCSSOFT	EQ	29-Jul-2024	3.88	3.93	3.94	3.86	3.89	3.88	3.89	4926659	191.76	13109	3110013	63.13
FDC	EQ	29-Jul-2024	502.10	515.00	547.20	508.40	526.00	529.20	534.33	1920681	10262.70	57582	478243	24.90
FEDERALBNK	EQ	29-Jul-2024	198.00	199.21	202.19	198.14	200.80	201.01	200.21	21488147	43020.42	172613	5508857	25.64
FEDFINA	EQ	29-Jul-2024	122.98	124.80	124.80	123.20	123.65	123.88	124.04	487823	605.09	6196	346614	71.05
FEL	BZ	29-Jul-2024	0.80	0.79	0.81	0.78	0.79	0.79	0.79	150360	1.19	263	-	-
FELDVR	BE	29-Jul-2024	5.35	5.35	5.60	5.12	5.20	5.21	5.35	28383	1.52	58	-	-
FELIX	SM	29-Jul-2024	314.10	320.00	326.60	308.00	317.50	317.50	315.86	63000	198.99	76	50000	79.37
FIBERWEB	EQ	29-Jul-2024	43.86	44.50	45.95	44.00	45.00	44.63	44.91	236875	106.37	3897	97120	41.00
FIDEL	SM	29-Jul-2024	107.80	108.00	110.70	108.00	108.00	108.00	108.83	8000	8.71	8	7000	87.50
FIEMIND	EQ	29-Jul-2024	1328.40	1338.80	1368.70	1331.70	1356.50	1354.80	1351.41	76773	1037.52	7579	41400	53.93
FILATEX	EQ	29-Jul-2024	59.52	60.11	64.25	59.05	62.95	62.77	62.79	11806916	7413.69	49870	4475032	37.90
FILATFASH	EQ	29-Jul-2024	6.59	7.20	7.59	6.95	7.38	7.36	7.26	49548497	3598.53	43853	15982030	32.26
FINCABLES	EQ	29-Jul-2024	1561.00	1570.95	1611.00	1569.00	1588.00	1580.75	1592.03	134393	2139.58	17492	55432	41.25
FINEORG	EQ	29-Jul-2024	5190.70	5200.00	5398.10	5200.00	5370.00	5366.15	5341.05	34287	1831.29	9241	16977	49.51
FINIETF	EQ	29-Jul-2024	25.66	25.66	25.87	25.33	25.70	25.78	25.78	172962	44.59	702	147946	85.54
FINOPB	EQ	29-Jul-2024	300.70	303.70	305.95	297.85	302.00	301.15	301.25	137377	413.85	7863	62315	45.36
FINPIPE	EQ	29-Jul-2024	317.90	328.00	334.35	322.50	325.00	328.40	327.99	3712425	12176.26	63669	1622820	43.71
FIVESTAR	EQ	29-Jul-2024	757.85	768.95	782.00	759.50	766.00	770.00	770.20	280219	2158.24	18065	135779	48.45
FLAIR	EQ	29-Jul-2024	305.95	305.00	322.40	304.95	319.80	318.00	315.47	222827	702.95	7221	137059	61.51
FLEXITUFF	BE	29-Jul-2024	63.68	66.86	66.86	66.86	66.86	66.86	66.86	5347	3.58	35	-	-
FLFL	BZ	29-Jul-2024	2.37	2.39	2.42	2.27	2.39	2.38	2.38	74515	1.78	172	-	-
FLUOROCHEM	EQ	29-Jul-2024	3254.45	3302.00	3390.00	3230.10	3274.95	3285.20	3304.23	132753	4386.47	18321	72719	54.78
FMCGIETF	EQ	29-Jul-2024	65.63	65.70	66.30	65.21	65.53	65.40	65.46	646121	422.95	5819	380160	58.84
FMGOETZE	EQ	29-Jul-2024	432.65	431.00	440.00	427.70	431.35	431.55	436.21	64143	279.80	4059	37033	57.74
FMNL	EQ	29-Jul-2024	6.46	6.69	6.69	6.46	6.62	6.59	6.57	75809	4.98	389	38777	51.15
FOCE	SM	29-Jul-2024	1034.70	1022.00	1028.00	1022.00	1028.00	1025.20	1025.00	5400	55.35	10	5400	100.00
FOCUS	EQ	29-Jul-2024	134.54	134.63	136.00	130.00	131.00	131.31	132.76	699531	928.72	9310	349358	49.94
FONEBOX	SM	29-Jul-2024	200.00	204.00	204.00	195.00	196.00	197.40	198.12	17000	33.68	17	15000	88.24
FOODSIN	EQ	29-Jul-2024	153.08	155.90	157.45	149.50	150.01	150.72	152.44	204595	311.89	5620	101378	49.55
FORCEMOT	EQ	29-Jul-2024	8472.30	8557.20	8789.30	8551.00	8755.00	8763.90	8706.44	30373	2644.41	7922	17656	58.13
FORTIS	EQ	29-Jul-2024	509.80	513.35	517.15	495.35	496.85	496.60	504.28	762874	3847.05	28506	396147	51.93
FOSECOIND	EQ	29-Jul-2024	4697.80	4760.00	5072.15	4735.00	4873.00	4894.55	4929.08	17687	871.81	6155	5807	32.83
FRETAIL	BZ	29-Jul-2024	2.53	2.40	2.40	2.40	2.40	2.40	2.40	251911	6.05	242	-	-
FROG	SM	29-Jul-2024	335.40	340.70	352.15	340.50	348.95	347.35	348.21	75200	261.85	174	48000	63.83
FSC	BZ	29-Jul-2024	3.72	3.53	3.53	3.53	3.53	3.53	3.53	4495	0.16	27	-	-
FSL	EQ	29-Jul-2024	256.27	258.60	269.25	257.20	267.14	267.19	264.77	5842301	15468.56	63321	2436973	41.71
FUSION	EQ	29-Jul-2024	438.05	438.05	440.85	434.05	436.50	435.10	437.06	105134	459.50	6465	64925	61.75
GABRIEL	EQ	29-Jul-2024	499.00	501.95	505.50	493.55	504.00	503.35	500.66	240668	1204.92	12921	115937	48.17
GAEL	EQ	29-Jul-2024	141.77	142.99	142.99	138.84	139.65	139.76	140.84	1033228	1455.23	12901	603157	58.38
GAIL	EQ	29-Jul-2024	230.64	231.50	234.17	230.00	232.00	231.87	232.01	12472241	28936.36	83305	6630539	53.16
GALAXYSURF	EQ	29-Jul-2024	2861.15	2876.20	2896.95	2851.55	2870.00	2869.60	2874.11	7659	220.13	2558	4017	52.45
GALLANTT	BE	29-Jul-2024	323.45	328.45	331.00	312.00	313.05	313.50	317.84	40150	127.61	690	-	-
GANDHAR	EQ	29-Jul-2024	212.54	215.50	215.50	209.52	210.46	210.33	211.76	248700	526.65	6406	141022	56.70
GANDHITUBE	EQ	29-Jul-2024	816.25	820.50	826.40	815.20	824.00	819.45	821.15	7237	59.43	988	4515	62.39
GANECOS	EQ	29-Jul-2024	1581.10	1592.00	1618.40	1584.00	1584.00	1590.95	1600.51	38764	620.42	6215	19162	49.43
GANESHBE	EQ	29-Jul-2024	171.67	171.67	177.00	170.10	170.30	171.18	173.94	368643	641.22	9504	196358	53.27
GANESHHOUC	EQ	29-Jul-2024	929.35	944.95	963.40	924.10	932.00	931.25	944.09	73042	689.58	10769	31616	43.28
GANGAFORGE	BE	29-Jul-2024	7.24	7.24	7.60	7.22	7.29	7.26	7.49	1132557	84.81	1016	-	-
GANGESSECU	EQ	29-Jul-2024	167.36	173.00	173.00	165.00	169.00	165.46	166.88	10770	17.97	901	4798	44.55
GANGOTRI	BZ	29-Jul-2024	1.32	1.25	1.38	1.25	1.38	1.38	1.38	11969	0.16	22	-	-
GARFIBRES	EQ	29-Jul-2024	3849.85	3879.90	4055.95	3879.90	3920.00	3911.35	3973.75	21020	835.28	6550	7861	37.40
GATECH	EQ	29-Jul-2024	1.24	1.26	1.28	1.22	1.24	1.26	1.24	2837591	35.29	1281	2178468	76.77
GATECHDVR	BE	29-Jul-2024	2.46	2.46	2.48	2.46	2.48	2.48	2.47	49975	1.24	94	-	-
GATEWAY	EQ	29-Jul-2024	111.82	112.50	115.49	111.60	111.99	111.92	113.28	2050717	2323.14	22202	1080770	52.70
GAYAHWS	BE	29-Jul-2024	1.33	1.33	1.33	1.26	1.33	1.32	1.29	366587	4.72	240	-	-
GAYAPROJ	BZ	29-Jul-2024	7.77	8.13	8.15	8.00	8.15	8.15	8.14	306732	24.98	199	-	-
GEECEE	EQ	29-Jul-2024	382.70	380.00	390.00	375.50	384.90	380.95	384.66	24768	95.27	2799	12033	48.58
GEEKAYWIRE	EQ	29-Jul-2024	93.06	93.06	96.50	93.06	95.25	94.97	95.14	146436	139.32	4391	74089	50.59
GENCON	BE	29-Jul-2024	56.72	58.90	58.90	54.00	56.30	56.19	57.28	133272	76.33	414	-	-
GENESYS	EQ	29-Jul-2024	731.05	733.00	733.00	695.00	699.95	700.05	706.56	251432	1776.51	13859	126851	50.45
GENSOL	EQ	29-Jul-2024	966.60	1005.00	1014.90	965.00	980.00	994.85	996.86	1041019	10377.46	20182	407828	39.18
GENUSPAPER	EQ	29-Jul-2024	23.71	24.49	24.78	23.60	23.85	23.75	23.97	648911	155.52	3077	334988	51.62
GENUSPOWER	EQ	29-Jul-2024	365.60	383.85	383.85	368.55	372.40	371.80	378.27	2607198	9862.26	22462	1212579	46.51
GEOJITFSL	EQ	29-Jul-2024	113.61	118.65	120.69	114.52	115.20	115.08	116.88	2241518	2619.95	25944	734437	32.77
GEPIL	BE	29-Jul-2024	513.80	527.95	535.45	515.00	520.95	519.25	524.01	191035	1001.05	3249	-	-
GESHIP	EQ	29-Jul-2024	1345.10	1352.00	1405.00	1352.00	1373.00	1372.75	1382.81	1269693	17557.50	60560	506083	39.86
GET&D	BE	29-Jul-2024	1568.20	1585.00	1600.00	1520.00	1570.50	1574.20	1577.86	66963	1056.58	10010	-	-
GFLLIMITED	EQ	29-Jul-2024	76.17	76.30	81.40	76.30	79.50	79.46	79.36	202365	160.59	3794	112448	55.57
GFSTEELS	BE	29-Jul-2024	9.03	9.03	9.03	9.03	9.03	9.03	9.03	2345	0.21	7	-	-
GGBL	SM	29-Jul-2024	504.65	529.00	572.00	515.00	553.95	555.00	541.87	933000	5055.66	1431	420000	45.02
GHCL	EQ	29-Jul-2024	542.30	547.70	564.00	542.30	550.25	551.05	554.72	380902	2112.93	13923	250529	65.77
GHCLTEXTIL	EQ	29-Jul-2024	106.97	107.48	109.40	103.42	104.40	104.31	106.46	2405378	2560.75	24604	1151093	47.85
GICHSGFIN	EQ	29-Jul-2024	257.66	258.90	260.90	256.00	258.10	258.33	258.44	264273	683.00	7508	120351	45.54
GICL	SM	29-Jul-2024	65.75	62.50	62.50	62.50	62.50	62.50	62.50	318000	198.75	10	228000	71.70
GICRE	EQ	29-Jul-2024	410.50	412.90	418.80	401.90	403.30	403.50	409.78	3335028	13666.31	53158	989462	29.67
GILLANDERS	EQ	29-Jul-2024	92.15	92.28	94.89	90.68	92.12	91.97	91.99	10055	9.25	268	7187	71.48
GILLETTE	EQ	29-Jul-2024	7787.65	7866.00	7927.60	7770.00	7850.05	7834.25	7822.73	11781	921.60	4744	6354	53.93
GILT5YBEES	EQ	29-Jul-2024	57.10	56.90	58.25	56.50	57.15	57.06	57.10	379093	216.46	746	294250	77.62
GINNIFILA	EQ	29-Jul-2024	31.86	31.55	32.48	31.55	31.75	31.84	32.09	68398	21.95	653	41640	60.88
GIPCL	EQ	29-Jul-2024	242.72	243.90	247.49	236.75	239.17	238.31	240.34	562446	1351.78	14272	307997	54.76
GIRIRAJ	SM	29-Jul-2024	360.20	343.05	353.00	343.00	344.00	344.00	345.76	1000	3.46	4	1000	100.00
GKWLIMITED	EQ	29-Jul-2024	3356.90	3356.90	3509.00	3356.90	3470.00	3448.80	3446.69	1368	47.15	242	1089	79.61
GLAND	EQ	29-Jul-2024	2016.60	2040.95	2057.00	2016.60	2027.00	2029.65	2037.86	319137	6503.55	16521	274197	85.92
GLAXO	EQ	29-Jul-2024	2707.30	2734.90	2796.75	2712.00	2744.80	2738.10	2745.56	121426	3333.82	18846	70206	57.82
GLENMARK	EQ	29-Jul-2024	1438.40	1439.25	1451.95	1420.00	1433.55	1440.35	1435.84	648156	9306.51	28887	333948	51.52
GLFL	BE	29-Jul-2024	7.89	7.73	7.73	7.73	7.73	7.73	7.73	4875	0.38	30	-	-
GLOBAL	BE	29-Jul-2024	168.27	167.50	176.68	167.50	176.68	176.68	175.30	36658	64.26	383	-	-
GLOBALPET	SM	29-Jul-2024	97.50	97.50	97.50	97.50	97.50	97.50	97.50	1500	1.46	1	1500	100.00
GLOBALVECT	BE	29-Jul-2024	281.47	295.54	295.54	285.00	295.54	295.54	294.97	38759	114.33	469	-	-
GLOBE	BE	29-Jul-2024	5.90	6.19	6.19	6.19	6.19	6.19	6.19	1533233	94.91	834	-	-
GLOBUSSPR	EQ	29-Jul-2024	879.60	884.45	887.55	872.15	875.00	877.25	879.29	95341	838.32	7418	43658	45.79
GLOSTERLTD	EQ	29-Jul-2024	817.50	822.00	845.00	818.05	820.00	820.30	824.62	6251	51.55	616	4820	77.11
GLS	EQ	29-Jul-2024	850.70	850.70	873.95	842.55	870.90	870.70	859.86	201705	1734.38	10223	111476	55.27
GMBREW	EQ	29-Jul-2024	818.60	820.00	829.70	800.50	805.00	804.45	812.07	73826	599.52	4097	36048	48.83
GMDCLTD	EQ	29-Jul-2024	402.50	402.20	403.80	395.05	396.05	396.15	397.94	1619884	6446.15	27637	740229	45.70
GMMPFAUDLR	EQ	29-Jul-2024	1458.00	1458.00	1483.30	1450.15	1467.00	1465.15	1466.01	175278	2569.60	27622	115030	65.63
GMRINFRA	EQ	29-Jul-2024	97.27	97.76	99.00	96.25	97.19	97.25	97.70	21968001	21463.10	110891	12142005	55.27
GMRP&UI	EQ	29-Jul-2024	97.46	98.19	99.40	96.35	96.85	96.63	97.84	2596783	2540.58	9789	1696709	65.34
GNA	EQ	29-Jul-2024	419.10	423.15	426.50	420.40	423.00	422.15	423.35	34276	145.11	4474	17587	51.31
GNFC	EQ	29-Jul-2024	683.00	685.00	699.70	683.50	691.00	691.30	695.04	1200974	8347.20	30152	498373	41.50
GOACARBON	EQ	29-Jul-2024	750.25	752.00	766.50	740.00	748.00	749.15	750.45	68748	515.92	7959	17182	24.99
GOCLCORP	EQ	29-Jul-2024	436.30	438.20	445.00	425.05	427.60	429.20	432.40	282152	1220.02	11556	164742	58.39
GOCOLORS	EQ	29-Jul-2024	1158.95	1167.00	1178.00	1153.60	1178.00	1175.45	1166.80	29194	340.64	6811	14568	49.90
GODFRYPHLP	EQ	29-Jul-2024	4302.55	4302.55	4345.40	4255.20	4260.00	4265.30	4291.49	57790	2480.05	12446	20941	36.24
GODHA	BE	29-Jul-2024	1.01	1.03	1.04	1.00	1.01	1.00	1.01	4765057	48.34	3277	-	-
GODIGIT	EQ	29-Jul-2024	345.70	350.00	373.75	349.00	352.00	352.05	352.92	3965428	13994.96	35839	3216010	81.10
GODREJAGRO	EQ	29-Jul-2024	832.45	836.65	857.70	834.30	844.00	847.95	845.31	192705	1628.95	13098	81006	42.04
GODREJCP	EQ	29-Jul-2024	1467.50	1474.90	1505.00	1428.70	1473.25	1477.90	1463.99	1613938	23627.84	49075	859836	53.28
GODREJIND	EQ	29-Jul-2024	894.95	893.00	918.45	893.00	901.00	903.90	908.37	297818	2705.30	21662	178133	59.81
GODREJPROP	EQ	29-Jul-2024	3128.70	3150.00	3187.65	3121.40	3134.00	3129.85	3155.53	1250665	39465.06	66859	790056	63.17
GOENKA	BZ	29-Jul-2024	1.19	1.13	1.13	1.13	1.13	1.13	1.13	122317	1.38	29	-	-
GOKEX	EQ	29-Jul-2024	965.80	969.80	1017.65	958.35	985.00	985.65	1001.20	387580	3880.44	38779	157532	40.65
GOKUL	EQ	29-Jul-2024	42.39	43.99	43.99	40.55	41.24	41.30	41.48	229838	95.34	1185	88500	38.51
GOKULAGRO	EQ	29-Jul-2024	171.87	173.00	183.39	171.21	180.00	180.56	178.10	450648	802.59	14705	234007	51.93
GOLD1	EQ	29-Jul-2024	58.48	58.61	59.78	58.61	58.90	58.83	58.92	2176583	1282.55	4360	1783992	81.96
GOLDBEES	EQ	29-Jul-2024	59.99	60.50	61.35	58.65	58.90	58.78	59.21	37546218	22232.18	137697	32785752	87.32
GOLDCASE	EQ	29-Jul-2024	11.44	11.68	11.70	11.19	11.25	11.24	11.40	1430817	163.18	1919	1136184	79.41
GOLDENTOBC	BZ	29-Jul-2024	42.28	42.28	44.35	40.75	40.80	40.96	41.73	16588	6.92	121	-	-
GOLDETF	EQ	29-Jul-2024	68.20	69.89	70.00	68.51	69.59	68.91	69.28	455504	315.59	2296	382773	84.03
GOLDETFADD	EQ	29-Jul-2024	68.30	71.37	71.37	66.90	68.45	68.49	68.29	50523	34.50	1655	36686	72.61
GOLDIAM	EQ	29-Jul-2024	193.59	194.00	194.01	187.85	188.42	188.96	190.78	485609	926.45	5963	279012	57.46
GOLDIETF	EQ	29-Jul-2024	60.38	61.44	61.95	60.38	60.70	60.90	61.03	2589126	1580.19	8392	2412166	93.17
GOLDKART	ST	29-Jul-2024	138.10	145.00	145.00	142.30	142.50	142.50	143.70	5000	7.19	4	5000	100.00
GOLDSHARE	EQ	29-Jul-2024	60.65	60.80	63.90	59.20	59.70	59.70	60.82	342583	208.36	1970	269223	78.59
GOLDSTAR	SM	29-Jul-2024	12.15	12.00	12.00	11.85	11.90	11.90	11.91	78750	9.38	7	78750	100.00
GOLDTECH	EQ	29-Jul-2024	149.43	155.99	158.80	136.72	138.90	138.22	146.90	740889	1088.38	11941	234268	31.62
GOODLUCK	EQ	29-Jul-2024	938.45	947.50	962.00	940.00	945.00	945.95	948.97	202830	1924.79	9601	132127	65.14
GOPAL	EQ	29-Jul-2024	335.80	334.40	343.00	333.00	342.05	341.05	338.80	138256	468.41	5421	97280	70.36
GOYALALUM	EQ	29-Jul-2024	9.22	9.37	9.49	9.20	9.33	9.29	9.35	369878	34.57	1835	248818	67.27
GOYALSALT	SM	29-Jul-2024	192.90	194.00	198.85	193.00	198.50	197.70	197.51	28200	55.70	42	23400	82.98
GPECO	SM	29-Jul-2024	354.15	360.00	362.95	332.30	336.00	336.50	346.99	151200	524.64	123	85200	56.35
GPIL	EQ	29-Jul-2024	1042.45	1094.40	1120.00	1050.20	1090.00	1097.90	1084.18	655646	7108.41	37146	266901	40.71
GPPL	EQ	29-Jul-2024	220.27	222.10	238.80	220.40	233.55	232.73	233.16	10230681	23854.34	92344	3957368	38.68
GPTHEALTH	EQ	29-Jul-2024	173.32	174.99	175.48	170.57	173.98	173.57	173.19	174180	301.67	7860	100589	57.75
GPTINFRA	BE	29-Jul-2024	170.30	176.40	176.90	168.00	170.50	170.20	172.65	267285	461.46	2471	-	-
GRANULES	EQ	29-Jul-2024	563.10	563.10	571.95	560.35	563.30	564.85	565.40	1065244	6022.94	30411	457603	42.96
GRAPHISAD	SM	29-Jul-2024	53.95	52.85	53.00	51.30	52.00	52.00	52.20	13200	6.89	11	12000	90.91
GRAPHITE	EQ	29-Jul-2024	520.65	525.00	532.50	518.10	520.90	520.65	525.97	464037	2440.70	15525	193143	41.62
GRASIM	EQ	29-Jul-2024	2843.30	2859.90	2865.00	2820.00	2838.00	2828.20	2832.49	501949	14217.64	40444	294297	58.63
GRAVITA	EQ	29-Jul-2024	1698.50	1720.00	1724.80	1681.00	1690.15	1688.90	1696.79	173747	2948.13	17072	88380	50.87
GRCL	SM	29-Jul-2024	390.00	390.00	408.00	390.00	400.00	400.00	398.60	2500	9.97	5	2000	80.00
GREAVESCOT	EQ	29-Jul-2024	163.98	165.90	170.95	165.06	168.00	167.36	168.35	3126620	5263.57	31348	1511164	48.33
GREENCHEF	SM	29-Jul-2024	74.30	73.25	77.00	73.20	76.50	76.50	75.67	22400	16.95	25	20800	92.86
GREENLAM	EQ	29-Jul-2024	560.05	568.20	568.50	558.00	559.00	561.80	561.86	12630	70.96	1536	6452	51.08
GREENPANEL	EQ	29-Jul-2024	319.90	320.00	339.00	320.00	338.50	333.55	328.36	290731	954.66	11201	188656	64.89
GREENPLY	EQ	29-Jul-2024	324.55	326.80	327.80	311.55	319.00	317.15	318.51	262450	835.93	13240	121840	46.42
GREENPOWER	EQ	29-Jul-2024	21.47	21.70	21.88	21.20	21.29	21.23	21.41	5153824	1103.40	17759	3535542	68.60
GRETEX	ST	29-Jul-2024	126.85	127.75	127.75	127.75	127.75	127.75	127.75	3000	3.83	1	3000	100.00
GRINDWELL	EQ	29-Jul-2024	2590.85	2608.00	2787.30	2603.05	2740.00	2736.35	2735.01	141646	3874.04	21238	42990	30.35
GRINFRA	EQ	29-Jul-2024	1709.80	1726.90	1754.80	1689.80	1722.65	1707.70	1727.66	42359	731.82	7439	25543	60.30
GRMOVER	EQ	29-Jul-2024	204.07	206.98	209.75	200.61	202.50	202.79	204.04	145722	297.32	6303	58593	40.21
GROBTEA	EQ	29-Jul-2024	960.45	951.70	965.20	930.25	940.00	941.10	951.37	713	6.78	88	631	88.50
GRPLTD	BE	29-Jul-2024	14983.10	15200.00	15400.00	15006.05	15291.00	15294.95	15276.88	1652	252.37	532	-	-
GRSE	EQ	29-Jul-2024	2212.75	2248.00	2323.35	2210.60	2323.35	2323.35	2296.07	1683330	38650.48	63161	562842	33.44
GRWRHITECH	EQ	29-Jul-2024	2452.70	2493.25	2493.30	2380.65	2488.00	2450.85	2429.28	93317	2266.93	11074	53166	56.97
GSEC10IETF	EQ	29-Jul-2024	235.85	235.00	249.70	233.70	237.29	234.36	234.44	8897	20.86	25	8887	99.89
GSEC10YEAR	EQ	29-Jul-2024	26.55	26.40	26.54	26.40	26.53	26.53	26.48	42277	11.19	35	4795	11.34
GSEC5IETF	EQ	29-Jul-2024	56.99	57.66	57.66	56.50	57.25	57.25	56.91	62620	35.64	23	45106	72.03
GSFC	EQ	29-Jul-2024	236.02	238.00	241.85	237.10	238.29	237.98	238.80	2191537	5233.42	25630	841918	38.42
GSLSU	EQ	29-Jul-2024	212.33	214.00	216.62	209.86	210.87	210.55	212.27	161202	342.18	4119	79818	49.51
GSMFOILS	ST	29-Jul-2024	46.25	46.30	48.30	44.70	44.70	44.70	46.87	44000	20.62	11	44000	100.00
GSPL	EQ	29-Jul-2024	332.20	332.35	343.60	332.35	335.15	335.40	338.60	1185876	4015.37	34837	632352	53.32
GSS	BE	29-Jul-2024	94.06	96.50	96.99	92.00	92.10	93.03	93.78	16367	15.35	272	-	-
GSTL	SM	29-Jul-2024	43.55	43.55	45.85	43.55	44.10	44.75	44.69	41000	18.32	37	30000	73.17
GTECJAINX	BE	29-Jul-2024	78.79	79.80	81.90	79.80	81.40	81.40	81.52	302	0.25	10	-	-
GTL	BE	29-Jul-2024	14.11	14.20	14.70	13.41	14.03	13.88	14.07	880564	123.93	3332	-	-
GTLINFRA	EQ	29-Jul-2024	2.96	2.92	3.10	2.86	2.99	2.99	3.01	528977192	15931.40	248272	205722438	38.89
GTPL	EQ	29-Jul-2024	164.56	165.20	169.43	164.80	165.60	165.13	166.71	67291	112.18	4029	31257	46.45
GUFICBIO	EQ	29-Jul-2024	350.15	351.95	356.40	346.10	351.80	351.15	350.10	52170	182.65	7098	28403	54.44
GUJALKALI	EQ	29-Jul-2024	785.45	790.00	809.80	790.00	792.50	792.15	797.77	87217	695.79	7920	37406	42.89
GUJAPOLLO	EQ	29-Jul-2024	274.45	275.05	282.80	273.00	273.00	275.63	277.45	20334	56.42	2124	7696	37.85
GUJGASLTD	EQ	29-Jul-2024	648.45	649.20	670.00	649.20	669.90	668.50	664.82	2023074	13449.80	54319	533808	26.39
GUJRAFFIA	EQ	29-Jul-2024	49.08	51.49	51.53	48.21	51.52	51.28	50.18	74100	37.18	1502	15145	20.44
GULFOILLUB	EQ	29-Jul-2024	1245.70	1250.00	1257.00	1188.00	1197.65	1195.70	1212.21	294861	3574.33	21140	154346	52.35
GULFPETRO	EQ	29-Jul-2024	80.48	81.00	81.50	77.50	77.51	77.99	78.85	549127	432.96	7059	263853	48.05
GULPOLY	EQ	29-Jul-2024	198.78	200.00	201.11	197.13	198.00	197.62	198.38	82703	164.06	2678	49991	60.45
GVKPIL	BE	29-Jul-2024	6.68	6.34	6.34	6.34	6.34	6.34	6.34	3091227	195.98	4700	-	-
GVPTECH	EQ	29-Jul-2024	13.73	14.09	14.09	13.81	13.99	13.97	13.99	71000	9.93	378	61208	86.21
HAL	EQ	29-Jul-2024	4905.40	4946.80	5042.00	4911.00	5040.00	5030.00	4989.10	2448415	122153.95	150997	1077857	44.02
HAPPSTMNDS	EQ	29-Jul-2024	818.50	824.90	827.45	812.00	814.20	814.55	818.02	423513	3464.44	20848	256752	60.62
HAPPYFORGE	EQ	29-Jul-2024	1225.90	1264.00	1276.00	1220.00	1261.00	1258.75	1264.71	44714	565.50	7552	21652	48.42
HARDWYN	EQ	29-Jul-2024	29.81	30.11	30.23	29.86	30.00	30.03	30.07	114191	34.33	1011	76955	67.39
HARIOMPIPE	EQ	29-Jul-2024	705.75	702.05	746.95	698.55	715.00	712.10	725.11	337688	2448.61	21984	100316	29.71
HARRMALAYA	EQ	29-Jul-2024	235.14	236.40	250.99	230.81	245.99	244.55	244.32	290732	710.30	9223	198610	68.31
HARSHA	EQ	29-Jul-2024	531.55	535.00	545.95	531.05	533.65	533.15	539.14	97718	526.84	5926	47901	49.02
HATHWAY	EQ	29-Jul-2024	23.92	24.08	24.63	23.89	24.10	24.07	24.23	13017271	3153.47	37114	5734805	44.06
HATSUN	EQ	29-Jul-2024	1212.25	1229.90	1229.90	1190.05	1197.75	1196.35	1204.24	38404	462.48	6326	19013	49.51
HAVELLS	EQ	29-Jul-2024	1838.65	1855.00	1862.65	1832.10	1838.00	1837.60	1845.13	838188	15465.67	51063	550280	65.65
HAVISHA	EQ	29-Jul-2024	2.48	2.55	2.55	2.42	2.50	2.49	2.51	68524	1.72	258	39843	58.14
HBLPOWER	EQ	29-Jul-2024	629.45	634.15	641.40	612.15	619.85	617.30	622.34	2095772	13042.75	55126	931029	44.42
HBSL	EQ	29-Jul-2024	150.65	153.50	165.71	146.65	165.71	162.42	158.24	120928	191.36	3383	64383	53.24
HCC	EQ	29-Jul-2024	55.37	55.85	56.50	54.81	55.25	55.14	55.58	46047167	25591.94	94046	17183348	37.32
HCG	EQ	29-Jul-2024	356.45	357.00	362.25	355.10	356.85	356.10	358.29	71271	255.36	4685	43450	60.96
HCL-INSYS	EQ	29-Jul-2024	16.94	16.94	17.05	16.80	16.97	16.94	16.95	256644	43.51	1464	205167	79.94
HCLTECH	EQ	29-Jul-2024	1635.35	1640.20	1645.00	1620.00	1628.05	1632.35	1629.09	1639491	26708.78	87552	1093159	66.68
HDFCAMC	EQ	29-Jul-2024	4105.10	4110.00	4216.95	4105.20	4149.30	4145.85	4169.47	470813	19630.43	63567	234406	49.79
HDFCBANK	EQ	29-Jul-2024	1618.15	1615.00	1631.85	1598.30	1605.00	1605.05	1611.97	25500574	411061.53	472326	12491496	48.99
HDFCBSE500	EQ	29-Jul-2024	37.26	37.27	37.98	37.16	37.43	37.44	37.46	90165	33.78	712	58669	65.07
HDFCGOLD	EQ	29-Jul-2024	61.41	62.89	62.89	60.39	61.25	61.18	61.18	5166868	3161.33	9377	3902315	75.53
HDFCGROWTH	EQ	29-Jul-2024	131.80	131.47	131.47	126.30	128.51	128.40	127.00	150398	191.00	1912	118592	78.85
HDFCLIFE	EQ	29-Jul-2024	703.35	703.55	710.00	693.75	698.00	696.85	699.11	4676765	32695.53	160940	3020528	64.59
HDFCLIQUID	EQ	29-Jul-2024	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	1757	17.57	35	795	45.25
HDFCLOWVOL	EQ	29-Jul-2024	20.27	20.44	20.45	20.23	20.26	20.34	20.35	46151	9.39	251	36665	79.45
HDFCMID150	EQ	29-Jul-2024	21.54	21.90	21.90	21.54	21.75	21.70	21.72	292025	63.43	1880	218910	74.96
HDFCMOMENT	EQ	29-Jul-2024	36.25	36.96	36.96	36.25	36.68	36.70	36.55	446305	163.10	1564	402260	90.13
HDFCNEXT50	EQ	29-Jul-2024	73.87	73.28	74.99	73.28	74.92	74.87	74.61	37879	28.26	569	25728	67.92
HDFCNIF100	EQ	29-Jul-2024	26.32	26.32	26.55	26.21	26.55	26.36	26.36	57739	15.22	478	45477	78.76
HDFCNIFBAN	EQ	29-Jul-2024	52.27	52.27	53.35	51.30	52.39	52.37	52.87	112591	59.53	1158	77140	68.51
HDFCNIFIT	EQ	29-Jul-2024	42.08	42.45	42.45	41.79	42.13	41.98	42.01	38865	16.33	271	35135	90.40
HDFCNIFTY	EQ	29-Jul-2024	273.33	266.66	275.49	265.15	273.86	273.05	274.00	42050	115.22	728	32136	76.42
HDFCPSUBK	EQ	29-Jul-2024	72.97	74.45	75.80	73.05	74.91	74.64	75.25	103461	77.85	730	92166	89.08
HDFCPVTBAN	EQ	29-Jul-2024	25.71	26.20	26.65	25.75	26.00	25.86	26.08	1974570	514.89	2237	1693495	85.77
HDFCQUAL	EQ	29-Jul-2024	60.40	60.80	60.84	60.28	60.80	60.72	60.58	6129	3.71	144	5176	84.45
HDFCSENSEX	EQ	29-Jul-2024	90.13	90.86	91.00	88.64	90.50	90.41	90.44	49032	44.34	789	28701	58.54
HDFCSILVER	EQ	29-Jul-2024	80.35	82.70	82.70	80.51	81.40	80.99	80.92	655661	530.59	2360	565597	86.26
HDFCSML250	EQ	29-Jul-2024	177.24	175.50	179.50	175.50	179.10	178.90	178.80	358278	640.59	5454	265355	74.06
HDFCVALUE	EQ	29-Jul-2024	144.91	144.98	146.00	143.00	145.26	144.87	145.38	4380	6.37	164	3119	71.21
HDIL	BZ	29-Jul-2024	3.69	3.69	3.87	3.50	3.74	3.62	3.58	690071	24.73	820	-	-
HEADSUP	EQ	29-Jul-2024	12.50	13.15	14.80	12.57	12.62	12.70	13.22	547009	72.30	3421	298579	54.58
HEALTHADD	EQ	29-Jul-2024	137.21	139.67	139.67	136.30	137.12	137.29	137.31	4215	5.79	53	3643	86.43
HEALTHIETF	EQ	29-Jul-2024	139.10	139.10	141.42	138.57	140.00	139.43	139.02	59566	82.81	1112	31221	52.41
HEALTHY	EQ	29-Jul-2024	13.93	13.99	14.18	13.92	14.05	14.01	13.98	651564	91.10	2846	537891	82.55
HECPROJECT	BE	29-Jul-2024	114.14	111.85	111.85	111.85	111.85	111.85	111.85	4696	5.25	68	-	-
HEG	EQ	29-Jul-2024	2113.65	2120.95	2155.00	2108.20	2109.00	2111.75	2129.30	115507	2459.49	11973	50260	43.51
HEIDELBERG	EQ	29-Jul-2024	233.99	239.39	241.60	234.50	237.50	236.85	237.06	647325	1534.54	18461	334144	51.62
HEMIPROP	EQ	29-Jul-2024	220.04	221.80	224.55	218.41	219.30	219.43	221.95	793504	1761.18	14544	426060	53.69
HERANBA	EQ	29-Jul-2024	398.30	395.25	406.15	393.00	402.75	401.20	400.54	182661	731.63	10446	95472	52.27
HERCULES	EQ	29-Jul-2024	630.15	631.75	639.65	624.80	626.00	626.45	630.85	51207	323.04	4682	25458	49.72
HERITGFOOD	EQ	29-Jul-2024	565.95	571.95	578.95	563.00	566.90	565.15	570.39	653500	3727.47	18961	369245	56.50
HEROMOTOCO	EQ	29-Jul-2024	5478.90	5505.25	5532.65	5397.30	5424.00	5424.35	5429.03	418301	22709.71	45948	241539	57.74
HESTERBIO	EQ	29-Jul-2024	3212.70	3200.05	3248.95	3083.45	3100.00	3099.95	3151.43	24884	784.20	5252	9873	39.68
HEUBACHIND	EQ	29-Jul-2024	500.25	507.75	507.75	490.00	490.90	491.05	493.81	50161	247.70	3682	31578	62.95
HEXATRADEX	EQ	29-Jul-2024	193.62	201.99	203.30	199.00	203.30	203.30	202.83	35668	72.35	247	34979	98.07
HFCL	EQ	29-Jul-2024	123.25	123.81	131.00	123.50	129.00	129.82	128.21	67512941	86555.01	173932	20683951	30.64
HGINFRA	EQ	29-Jul-2024	1669.50	1675.00	1711.55	1655.00	1660.00	1659.80	1678.69	154787	2598.40	16568	75384	48.70
HGS	EQ	29-Jul-2024	828.55	835.00	837.05	817.10	820.00	819.10	822.77	70963	583.87	4296	46088	64.95
HIGREEN	SM	29-Jul-2024	168.30	172.95	188.00	172.95	186.75	186.00	183.69	232000	426.17	269	138400	59.66
HIKAL	EQ	29-Jul-2024	357.10	359.70	362.90	354.05	356.00	355.65	358.49	240323	861.52	10273	116255	48.37
HIL	EQ	29-Jul-2024	3076.10	3076.10	3101.95	3020.90	3030.00	3029.70	3051.33	16568	505.54	3087	8658	52.26
HILTON	EQ	29-Jul-2024	84.57	84.79	88.78	84.79	88.24	87.39	86.90	310927	270.20	2968	177424	57.06
HIMATSEIDE	EQ	29-Jul-2024	143.15	144.60	146.28	139.45	139.80	140.12	142.64	1262483	1800.80	16209	718039	56.88
HINDALCO	EQ	29-Jul-2024	667.60	676.75	676.75	665.00	666.00	666.85	670.37	6032470	40439.64	97355	3905818	64.75
HINDCOMPOS	EQ	29-Jul-2024	555.30	556.65	592.75	556.65	578.00	582.90	575.75	28379	163.39	3990	16091	56.70
HINDCON	BE	29-Jul-2024	52.34	52.33	52.79	50.62	52.00	51.93	51.77	62761	32.49	542	-	-
HINDCOPPER	EQ	29-Jul-2024	315.40	318.30	321.00	314.75	316.20	315.80	318.14	3145736	10007.88	34840	1323907	42.09
HINDMOTORS	EQ	29-Jul-2024	33.41	34.00	34.31	32.86	33.60	33.29	33.48	1341145	449.07	7845	762451	56.85
HINDNATGLS	BE	29-Jul-2024	22.15	21.04	21.04	21.04	21.04	21.04	21.04	19705	4.15	27	-	-
HINDOILEXP	EQ	29-Jul-2024	267.45	270.00	276.40	262.85	266.50	266.78	268.88	5019488	13496.44	52623	1386925	27.63
HINDPETRO	EQ	29-Jul-2024	376.55	386.00	389.30	378.80	381.95	381.05	383.37	14114983	54112.05	120817	6023059	42.67
HINDUNILVR	EQ	29-Jul-2024	2711.05	2711.20	2720.00	2692.80	2715.60	2711.60	2705.55	957011	25892.42	58900	618822	64.66
HINDWAREAP	EQ	29-Jul-2024	459.40	459.40	462.00	441.00	441.00	451.00	452.21	155041	701.10	8751	81375	52.49
HINDZINC	EQ	29-Jul-2024	603.50	611.00	642.00	608.20	640.00	633.70	623.11	759838	4734.60	20875	470564	61.93
HIRECT	EQ	29-Jul-2024	717.75	734.75	745.00	720.75	738.95	737.35	734.85	26309	193.33	2167	15262	58.01
HISARMETAL	EQ	29-Jul-2024	200.74	199.32	204.40	199.21	200.50	200.52	201.68	5351	10.79	238	3481	65.05
HITECH	EQ	29-Jul-2024	153.40	154.00	154.72	148.41	149.20	149.56	151.02	745486	1125.86	13919	345960	46.41
HITECHCORP	EQ	29-Jul-2024	249.00	251.35	254.50	246.00	248.31	247.61	251.05	31547	79.20	1226	23541	74.62
HITECHGEAR	EQ	29-Jul-2024	934.00	944.90	980.60	943.95	980.00	976.40	965.67	15624	150.88	556	13029	83.39
HLEGLAS	EQ	29-Jul-2024	451.15	451.20	456.90	441.65	444.20	443.20	447.04	97040	433.81	9951	54905	56.58
HLVLTD	EQ	29-Jul-2024	21.97	22.26	23.05	21.59	21.82	21.70	22.16	2355303	522.04	4941	1514000	64.28
HMAAGRO	EQ	29-Jul-2024	53.57	54.11	54.49	53.10	53.59	53.41	53.66	438195	235.13	4041	247924	56.58
HMT	BZ	29-Jul-2024	85.43	86.00	87.85	83.50	84.00	84.35	85.55	51662	44.20	704	-	-
HMVL	EQ	29-Jul-2024	100.83	101.61	102.90	100.00	100.70	100.91	101.37	65039	65.93	1958	36858	56.67
HNDFDS	EQ	29-Jul-2024	591.30	591.35	603.90	588.65	595.65	595.05	594.80	73796	438.94	5733	38917	52.74
HNGSNGBEES	EQ	29-Jul-2024	289.89	281.20	294.28	281.20	288.00	287.68	289.18	108131	312.69	3953	63448	58.68
HOACFOODS	SM	29-Jul-2024	160.05	158.20	158.60	158.20	158.60	158.60	158.40	6000	9.50	2	6000	100.00
HOLMARC	SM	29-Jul-2024	105.05	110.50	110.50	107.50	108.15	108.15	109.40	15000	16.41	8	15000	100.00
HOMEFIRST	EQ	29-Jul-2024	1061.50	1051.70	1095.95	1051.70	1088.00	1077.25	1076.37	214328	2306.95	22200	79239	36.97
HOMESFY	SM	29-Jul-2024	670.00	640.50	649.50	636.50	648.75	648.75	642.21	3300	21.19	10	2100	63.64
HONASA	EQ	29-Jul-2024	465.65	475.00	480.95	457.90	463.95	462.25	467.05	289057	1350.05	17260	121109	41.90
HONAUT	EQ	29-Jul-2024	54453.75	54453.75	55109.55	53600.00	53900.00	53990.45	54424.09	4554	2478.47	2365	1783	39.15
HONDAPOWER	EQ	29-Jul-2024	3993.60	3993.60	4059.80	3930.00	3951.00	3953.60	3974.28	7202	286.23	2761	2894	40.18
HOVS	EQ	29-Jul-2024	68.52	69.99	71.94	68.30	71.00	70.65	70.88	60809	43.10	469	26792	44.06
HPAL	EQ	29-Jul-2024	101.43	102.70	103.80	101.69	102.00	102.06	102.65	340093	349.11	5234	158440	46.59
HPIL	EQ	29-Jul-2024	160.30	165.31	165.31	160.21	162.59	161.19	162.14	2832	4.59	645	426	15.04
HPL	EQ	29-Jul-2024	598.30	610.00	640.00	597.50	602.00	601.85	611.62	518269	3169.81	14263	182165	35.15
HRHNEXT	SM	29-Jul-2024	47.45	51.95	51.95	50.00	50.00	50.00	51.27	9000	4.61	3	6000	66.67
HSCL	EQ	29-Jul-2024	422.60	428.00	429.80	415.60	419.80	417.75	421.00	1053552	4435.42	22460	618437	58.70
HTMEDIA	EQ	29-Jul-2024	27.24	27.00	27.30	26.47	26.70	26.71	26.75	1065547	285.01	4439	507621	47.64
HUBTOWN	EQ	29-Jul-2024	220.52	231.54	231.54	231.54	231.54	231.54	231.54	59411	137.56	198	59411	100.00
HUDCO	EQ	29-Jul-2024	314.25	316.05	319.65	311.35	316.70	317.10	315.96	15123187	47782.47	117813	3856783	25.50
HUHTAMAKI	EQ	29-Jul-2024	376.20	385.00	400.95	373.65	376.30	376.15	389.75	830104	3235.34	30331	326367	39.32
HYBRIDFIN	EQ	29-Jul-2024	11.17	11.39	11.55	11.20	11.49	11.47	11.47	10624	1.22	130	8951	84.25
IBLFL	SM	29-Jul-2024	53.40	51.70	53.50	51.70	53.40	53.40	53.20	14000	7.45	7	12000	85.71
ICDSLTD	BE	29-Jul-2024	38.30	38.30	38.30	37.53	37.53	37.53	37.54	614	0.23	13	-	-
ICEMAKE	EQ	29-Jul-2024	839.80	844.85	851.00	808.00	817.00	811.80	822.37	56011	460.62	3641	35274	62.98
ICICIB22	EQ	29-Jul-2024	118.42	118.62	120.00	118.62	119.54	119.37	119.45	1083197	1293.91	7283	703589	64.95
ICICIBANK	EQ	29-Jul-2024	1207.20	1215.15	1242.75	1204.15	1210.55	1212.70	1223.16	28458261	348091.14	465385	8896090	31.26
ICICIGI	EQ	29-Jul-2024	1967.30	1969.00	2003.00	1957.85	1973.50	1968.00	1988.95	1376808	27384.00	86732	974928	70.81
ICICIPRULI	EQ	29-Jul-2024	724.90	724.90	729.15	716.00	720.45	719.05	720.39	898295	6471.25	36753	436818	48.63
ICIL	EQ	29-Jul-2024	404.80	411.00	419.90	406.40	417.05	418.15	414.46	500272	2073.42	20429	265276	53.03
ICRA	EQ	29-Jul-2024	5719.25	5756.45	5756.45	5680.00	5715.00	5711.70	5718.27	2453	140.27	1020	1554	63.35
IDBI	EQ	29-Jul-2024	104.22	105.00	107.90	103.40	104.11	104.07	105.64	53710826	56738.78	140704	14739122	27.44
IDEA	EQ	29-Jul-2024	15.98	16.00	16.42	15.93	16.04	16.05	16.14	505926060	81635.33	254319	237310237	46.91
IDEAFORGE	EQ	29-Jul-2024	828.55	840.00	864.40	827.10	857.00	858.15	851.91	1884783	16056.72	66081	579817	30.76
IDFC	EQ	29-Jul-2024	112.12	110.50	113.20	110.50	112.00	111.73	112.01	9465694	10602.21	46893	4730047	49.97
IDFCFIRSTB	EQ	29-Jul-2024	74.48	73.69	75.15	73.05	74.93	74.83	74.41	62891458	46798.90	163165	21687295	34.48
IDFNIFTYET	EQ	29-Jul-2024	267.45	272.81	293.45	263.81	268.84	268.76	270.74	31295	84.73	520	21142	67.56
IEL	EQ	29-Jul-2024	9.83	9.98	10.06	9.85	9.96	9.91	9.92	1354891	134.41	2466	1204916	88.93
IEML	SM	29-Jul-2024	360.25	356.00	377.00	356.00	370.00	370.00	371.29	35000	129.95	33	21000	60.00
IEX	EQ	29-Jul-2024	176.66	178.50	190.39	178.05	187.37	187.04	186.52	40759273	76025.43	226174	14718270	36.11
IFBAGRO	BE	29-Jul-2024	564.10	573.90	575.00	560.00	560.00	560.15	567.04	2579	14.62	94	-	-
IFBIND	EQ	29-Jul-2024	1840.45	1904.40	1929.70	1775.55	1810.00	1790.50	1863.45	332463	6195.29	17895	140489	42.26
IFCI	EQ	29-Jul-2024	83.28	84.10	86.19	81.32	83.20	83.35	83.78	54228678	45431.40	164859	11105084	20.48
IFGLEXPOR	EQ	29-Jul-2024	624.50	624.50	626.10	612.45	616.00	617.00	617.41	14151	87.37	1763	8331	58.87
IGARASHI	EQ	29-Jul-2024	536.05	543.20	578.00	536.00	561.50	562.75	565.37	294830	1666.88	16110	128167	43.47
IGL	EQ	29-Jul-2024	540.50	545.00	555.00	541.30	543.00	544.15	546.11	1798902	9823.94	44353	779899	43.35
IGPL	EQ	29-Jul-2024	637.25	640.45	645.90	622.05	633.00	625.65	631.58	91007	574.78	6958	52875	58.10
IIFL	EQ	29-Jul-2024	451.15	456.00	462.40	443.20	447.95	445.35	451.13	1079688	4870.81	34374	535837	49.63
IIFLSEC	EQ	29-Jul-2024	193.25	196.00	200.85	194.99	197.88	197.12	198.01	941173	1863.59	24888	511253	54.32
IITL	EQ	29-Jul-2024	188.08	182.00	189.56	178.67	182.00	181.25	181.99	23697	43.13	872	15668	66.12
IKIO	EQ	29-Jul-2024	300.30	301.00	330.00	298.65	329.90	325.70	313.03	1330635	4165.34	39290	805378	60.53
IL&FSENGG	BZ	29-Jul-2024	27.12	26.95	26.95	26.57	26.57	26.57	26.63	6590	1.75	17	-	-
IL&FSTRANS	BZ	29-Jul-2024	6.75	6.75	6.75	6.61	6.70	6.70	6.73	38181	2.57	53	-	-
IMAGICAA	EQ	29-Jul-2024	81.03	81.90	85.23	81.90	82.80	82.86	83.44	6467494	5396.58	34490	3161635	48.89
IMFA	EQ	29-Jul-2024	746.45	752.00	753.45	719.45	720.00	723.90	731.20	86471	632.28	5792	65766	76.06
IMPAL	EQ	29-Jul-2024	1287.80	1283.00	1500.00	1265.00	1368.45	1357.45	1406.15	90156	1267.73	12323	22727	25.21
IMPEXFERRO	BE	29-Jul-2024	3.49	3.49	3.59	3.45	3.50	3.45	3.49	47615	1.66	80	-	-
INCREDIBLE	EQ	29-Jul-2024	46.83	46.83	48.70	46.23	48.60	48.16	47.42	76806	36.42	2046	36157	47.08
INDBANK	EQ	29-Jul-2024	56.48	56.50	59.39	56.35	56.68	56.70	57.41	1141329	655.22	7451	511266	44.80
INDGN	EQ	29-Jul-2024	620.15	620.50	640.00	617.95	632.95	633.85	632.84	952802	6029.74	37050	519905	54.57
INDHOTEL	EQ	29-Jul-2024	647.00	651.45	653.80	640.80	647.75	649.75	648.06	3791640	24572.09	82959	1475902	38.93
INDIACEM	EQ	29-Jul-2024	374.05	379.50	385.00	370.55	374.30	372.85	376.77	30958196	116640.06	138543	10384369	33.54
INDIAGLYCO	EQ	29-Jul-2024	1150.00	1165.00	1224.00	1160.05	1190.00	1191.80	1179.68	712905	8410.00	29121	175887	24.67
INDIAMART	EQ	29-Jul-2024	3032.95	3064.00	3067.95	3005.00	3040.00	3048.95	3039.98	224657	6829.53	21217	127202	56.62
INDIANB	EQ	29-Jul-2024	581.45	589.00	599.90	583.50	586.90	587.25	592.31	2811831	16654.65	72654	910153	32.37
INDIANCARD	EQ	29-Jul-2024	275.05	285.00	285.00	275.55	280.00	278.70	280.35	8852	24.82	574	4641	52.43
INDIANHUME	EQ	29-Jul-2024	514.85	518.95	541.00	516.10	527.00	529.90	529.32	338551	1792.01	18357	111919	33.06
INDIASHLTR	EQ	29-Jul-2024	727.85	730.00	753.95	725.00	735.65	736.60	746.32	161431	1204.79	12441	101792	63.06
INDIFRA	SM	29-Jul-2024	34.05	35.00	35.00	33.90	33.90	33.90	34.39	18000	6.19	9	12000	66.67
INDIGO	EQ	29-Jul-2024	4493.40	4478.00	4479.00	4273.20	4435.00	4439.30	4404.92	1950730	85928.10	105865	1148406	58.87
INDIGOPNTS	EQ	29-Jul-2024	1491.95	1496.95	1498.25	1480.00	1482.80	1485.15	1486.80	44625	663.48	7285	22110	49.55
INDIGRID	IV	29-Jul-2024	141.95	141.99	142.70	141.90	142.22	142.16	142.19	399944	568.68	2105	379149	94.80
INDNIPPON	EQ	29-Jul-2024	802.40	802.40	815.45	793.80	798.30	797.05	806.47	27203	219.38	3851	10765	39.57
INDO-RE1	BE	29-Jul-2024	5.09	5.05	5.05	3.45	3.91	3.66	4.14	1005773	41.65	3920	-	-
INDOAMIN	EQ	29-Jul-2024	151.04	154.00	155.99	149.10	150.70	150.63	152.74	214563	327.72	5730	80499	37.52
INDOBORAX	EQ	29-Jul-2024	189.33	190.00	194.58	187.81	190.00	189.83	191.63	104550	200.35	5712	49506	47.35
INDOCO	EQ	29-Jul-2024	322.90	323.10	336.20	323.10	330.50	329.70	328.84	208035	684.10	17723	125134	60.15
INDORAMA	EQ	29-Jul-2024	48.50	48.50	49.64	47.59	48.25	47.96	48.55	456708	221.75	6110	213151	46.67
INDOSTAR	EQ	29-Jul-2024	249.44	251.93	260.00	250.00	253.50	252.78	254.69	393446	1002.06	9515	251216	63.85
INDOTECH	EQ	29-Jul-2024	2054.50	2055.00	2102.35	1955.25	1963.95	1963.35	1998.27	24276	485.10	2494	17107	70.47
INDOTHAI	EQ	29-Jul-2024	275.50	285.00	285.00	264.00	267.00	268.40	275.64	33809	93.19	642	8449	24.99
INDOWIND	BE	29-Jul-2024	28.81	29.00	29.00	27.56	28.20	27.98	28.16	342302	96.39	1824	-	-
INDRAMEDCO	EQ	29-Jul-2024	271.24	274.03	282.00	267.01	270.14	269.98	274.23	663242	1818.81	20828	268670	40.51
INDSWFTLAB	EQ	29-Jul-2024	141.98	142.45	148.39	140.51	144.20	144.47	144.59	4558677	6591.54	14610	1902663	41.74
INDSWFTLTD	EQ	29-Jul-2024	21.73	22.54	22.85	21.98	22.47	22.38	22.34	142195	31.76	432	89689	63.07
INDTERRAIN	EQ	29-Jul-2024	72.94	73.15	74.30	71.01	71.30	71.55	72.69	259029	188.28	4389	95027	36.69
INDUSINDBK	EQ	29-Jul-2024	1403.90	1415.00	1444.95	1406.45	1413.00	1411.50	1425.25	5955870	84886.17	211378	2080692	34.94
INDUSTOWER	EQ	29-Jul-2024	444.85	448.90	449.00	441.10	444.90	443.40	443.71	10917593	48442.58	93300	6688926	61.27
INFIBEAM	EQ	29-Jul-2024	31.36	32.00	32.57	31.06	31.18	31.16	31.74	25186587	7994.37	48233	10520441	41.77
INFINIUM	SM	29-Jul-2024	218.80	218.80	221.90	212.00	218.70	214.80	218.11	17000	37.08	28	11000	64.71
INFOBEAN	EQ	29-Jul-2024	438.35	438.35	447.40	433.00	437.00	438.25	439.96	18453	81.19	1965	10909	59.12
INFOLLION	ST	29-Jul-2024	307.40	322.00	322.75	312.00	322.75	322.75	322.17	77600	250.00	76	76800	98.97
INFOMEDIA	BE	29-Jul-2024	6.80	6.46	6.51	6.46	6.51	6.51	6.49	6001	0.39	18	-	-
INFRABEES	EQ	29-Jul-2024	966.26	972.81	975.63	967.47	974.00	971.95	972.27	25405	247.00	1159	15179	59.75
INFRAIETF	EQ	29-Jul-2024	95.55	96.13	96.46	95.65	96.19	96.18	96.20	189548	182.35	2305	124712	65.79
INFY	EQ	29-Jul-2024	1878.90	1893.60	1903.00	1864.00	1874.95	1871.10	1877.26	4635931	87028.53	208557	3086678	66.58
INGERRAND	EQ	29-Jul-2024	4237.50	4253.00	4369.95	4208.20	4343.10	4338.15	4311.67	16431	708.45	4665	9295	56.57
INM	SM	29-Jul-2024	269.00	269.00	269.00	266.00	266.00	266.00	268.75	7200	19.35	3	6600	91.67
INNOVACAP	EQ	29-Jul-2024	609.75	610.40	639.00	601.40	637.00	632.90	619.05	114595	709.40	12672	49639	43.32
INNOVANA	SM	29-Jul-2024	499.35	501.00	518.00	499.35	514.00	514.00	506.60	2200	11.15	11	2000	90.91
INOXGREEN	EQ	29-Jul-2024	169.61	171.00	174.49	168.50	170.00	169.64	171.63	3485447	5982.12	21213	1879469	53.92
INOXINDIA	EQ	29-Jul-2024	1281.60	1290.00	1312.45	1287.00	1301.90	1301.50	1299.82	139346	1811.24	12649	60827	43.65
INOXWIND	EQ	29-Jul-2024	170.22	175.31	180.96	171.55	174.00	173.61	175.71	17002539	29874.41	151037	7244427	42.61
INSECTICID	EQ	29-Jul-2024	773.80	782.70	798.40	769.95	776.00	772.90	780.31	32383	252.69	4044	15474	47.78
INSPIRE	SM	29-Jul-2024	32.10	32.00	32.00	31.40	32.00	32.00	31.72	16000	5.08	8	14000	87.50
INSPIRISYS	EQ	29-Jul-2024	158.95	166.50	166.89	165.00	166.89	166.89	166.86	29024	48.43	116	28088	96.78
INTELLECT	EQ	29-Jul-2024	1000.05	963.95	1000.00	960.00	1000.00	995.45	984.13	687927	6770.12	23735	304496	44.26
INTENTECH	BE	29-Jul-2024	155.59	156.00	160.00	151.50	151.70	152.36	154.46	41889	64.70	423	-	-
INTLCONV	EQ	29-Jul-2024	85.03	85.03	87.80	84.41	86.30	85.94	86.22	325853	280.94	6666	148675	45.63
INVENT-RE	BE	29-Jul-2024	0.83	0.87	0.87	0.70	0.77	0.72	0.75	2772027	20.78	2245	-	-
INVENTURE	EQ	29-Jul-2024	2.99	3.04	3.04	2.93	2.94	2.94	2.97	5738517	170.25	5739	3335533	58.13
IOB	EQ	29-Jul-2024	67.33	68.91	72.60	68.02	68.50	68.30	70.14	51832638	36356.97	139150	11296613	21.79
IOC	EQ	29-Jul-2024	176.55	178.00	181.70	178.00	180.14	180.39	180.12	42913186	77293.52	188395	19550029	45.56
IOLCP	EQ	29-Jul-2024	414.00	416.50	444.50	416.05	427.10	426.75	432.84	781460	3382.44	28064	268460	34.35
IONEXCHANG	EQ	29-Jul-2024	717.80	728.20	746.85	723.50	735.00	732.15	732.84	838148	6142.29	39023	326683	38.98
IPCALAB	EQ	29-Jul-2024	1285.30	1292.15	1308.00	1285.30	1296.85	1292.25	1296.87	282161	3659.27	19611	122535	43.43
IPL	EQ	29-Jul-2024	215.43	218.00	222.65	217.01	217.75	218.01	219.87	567171	1247.02	11516	310929	54.82
IRB	EQ	29-Jul-2024	66.92	67.35	67.67	66.60	66.85	66.77	67.02	21173955	14191.27	75543	10202742	48.19
IRBINVIT	IV	29-Jul-2024	66.90	66.90	67.38	66.75	66.80	66.84	66.92	499977	334.60	1822	459450	91.89
IRCON	EQ	29-Jul-2024	274.60	277.40	302.40	277.20	300.95	299.10	291.84	31430780	91726.52	244664	6608933	21.03
IRCTC	EQ	29-Jul-2024	984.15	990.00	1000.80	985.30	991.70	991.45	993.47	1761942	17504.39	59827	793971	45.06
IREDA	EQ	29-Jul-2024	258.03	261.00	268.35	257.01	266.00	266.01	263.13	28683160	75473.18	232493	7156755	24.95
IRFC	EQ	29-Jul-2024	183.44	185.92	197.50	184.64	196.76	195.27	191.18	109648645	209621.72	618272	21198239	19.33
IRIS	BE	29-Jul-2024	286.11	286.11	286.11	285.98	285.98	285.98	286.06	11932	34.13	116	-	-
IRISDOREME	EQ	29-Jul-2024	63.61	63.55	64.50	63.50	63.80	63.92	63.91	99594	63.66	1714	49440	49.64
IRMENERGY	EQ	29-Jul-2024	460.40	463.00	466.70	451.30	454.05	455.90	458.46	92691	424.95	7285	48293	52.10
ISEC	EQ	29-Jul-2024	767.35	770.30	793.95	770.30	775.00	775.75	785.03	687579	5397.73	22302	306680	44.60
ISFT	EQ	29-Jul-2024	135.26	136.94	139.00	134.80	135.00	136.33	137.23	69212	94.98	1165	45766	66.12
ISGEC	EQ	29-Jul-2024	1413.80	1414.50	1467.00	1406.00	1456.00	1455.55	1446.84	57273	828.65	9319	32600	56.92
ISHAN	SM	29-Jul-2024	2.15	2.25	2.25	2.10	2.15	2.15	2.19	672000	14.74	13	576000	85.71
ISMTLTD	EQ	29-Jul-2024	146.05	147.80	148.00	135.11	139.74	139.57	142.23	1663616	2366.16	21460	514385	30.92
IT	EQ	29-Jul-2024	43.61	43.68	44.31	43.23	43.45	43.42	43.51	136817	59.53	834	87171	63.71
ITALIANE	SM	29-Jul-2024	34.80	33.75	35.45	33.75	34.00	34.00	34.43	18000	6.20	9	12000	66.67
ITBEES	EQ	29-Jul-2024	43.75	43.75	44.22	43.32	43.75	43.71	43.80	5792599	2537.05	22964	3546264	61.22
ITC	EQ	29-Jul-2024	502.20	505.50	506.20	494.05	496.25	496.05	498.40	12496895	62284.64	159533	7059351	56.49
ITDC	EQ	29-Jul-2024	832.35	832.60	849.95	823.25	839.00	837.15	834.28	160256	1336.98	11863	39255	24.50
ITDCEM	EQ	29-Jul-2024	504.20	510.10	523.65	502.00	507.50	509.90	510.01	932145	4753.99	23450	442591	47.48
ITETF	EQ	29-Jul-2024	41.68	41.99	42.12	41.33	41.48	41.48	41.51	314242	130.44	2650	218778	69.62
ITETFADD	EQ	29-Jul-2024	41.71	42.54	42.54	41.38	41.70	41.53	41.57	35491	14.75	200	29827	84.04
ITI	EQ	29-Jul-2024	308.05	310.00	313.80	305.55	308.50	308.10	309.17	1099503	3399.36	22508	311655	28.35
ITIETF	EQ	29-Jul-2024	43.78	43.78	44.44	43.51	43.86	43.66	43.67	670315	292.74	3762	477895	71.29
IVC	EQ	29-Jul-2024	15.58	16.37	16.75	15.50	15.76	15.74	15.91	3470053	551.95	11406	1438861	41.47
IVP	BE	29-Jul-2024	199.06	208.75	209.01	200.30	204.89	204.03	205.52	11063	22.74	225	-	-
IVZINGOLD	EQ	29-Jul-2024	6159.90	6209.95	6268.80	6161.00	6190.00	6186.25	6218.88	83	5.16	35	68	81.93
IWEL	EQ	29-Jul-2024	8258.65	8298.80	8500.00	8233.30	8480.00	8372.85	8390.22	19769	1658.66	3503	14205	71.85
IXIGO	EQ	29-Jul-2024	177.12	181.45	184.70	179.00	181.20	181.05	181.83	2515578	4574.13	26803	1010321	40.16
IZMO	EQ	29-Jul-2024	505.00	511.45	527.00	487.55	496.40	494.80	507.79	196723	998.95	6349	97862	49.75
J&KBANK	EQ	29-Jul-2024	108.41	111.01	116.50	111.01	113.30	112.69	114.17	14691986	16774.45	71699	4661820	31.73
JAGRAN	EQ	29-Jul-2024	101.80	102.50	103.90	100.80	101.00	101.35	102.58	481314	493.74	5537	276995	57.55
JAGSNPHARM	EQ	29-Jul-2024	394.95	394.95	404.85	394.90	395.00	396.45	399.82	49220	196.79	2878	28522	57.95
JAIBALAJI	BE	29-Jul-2024	920.60	935.90	950.00	919.00	925.00	927.30	937.16	136064	1275.14	2951	-	-
JAICORPLTD	EQ	29-Jul-2024	374.40	376.50	381.95	372.60	375.60	375.80	377.23	666145	2512.89	15939	222258	33.36
JAINAM	SM	29-Jul-2024	140.00	141.10	146.75	141.00	146.75	146.75	142.21	28000	39.82	10	27000	96.43
JAIPURKURT	BE	29-Jul-2024	37.44	37.43	37.43	36.69	36.69	36.69	36.87	10089	3.72	69	-	-
JALAN	SM	29-Jul-2024	3.15	3.25	3.30	2.90	3.20	3.20	3.11	165000	5.14	52	114000	69.09
JAMNAAUTO	EQ	29-Jul-2024	136.06	138.54	140.50	136.58	137.78	137.78	138.76	6811351	9451.17	51831	3215934	47.21
JASH	EQ	29-Jul-2024	2409.80	2440.00	2595.00	2439.75	2570.25	2564.95	2552.39	99055	2528.27	15251	50635	51.12
JAYAGROGN	EQ	29-Jul-2024	305.75	308.60	310.90	302.00	304.40	303.65	306.14	25025	76.61	1954	14370	57.42
JAYBARMARU	EQ	29-Jul-2024	110.75	111.63	124.80	111.10	121.70	121.69	119.16	2848142	3393.87	26955	884152	31.04
JAYNECOIND	EQ	29-Jul-2024	46.74	46.80	48.20	46.47	46.90	46.92	47.15	348145	164.13	3712	192240	55.22
JAYSREETEA	EQ	29-Jul-2024	123.72	125.00	130.74	125.00	127.20	127.61	127.76	372221	475.54	5799	177758	47.76
JBCHEPHARM	EQ	29-Jul-2024	1884.70	1896.65	1958.00	1880.05	1907.10	1912.00	1921.69	278009	5342.46	27817	114626	41.23
JBMA	EQ	29-Jul-2024	2025.55	2050.85	2095.45	2034.50	2087.00	2088.55	2068.19	172772	3573.25	17643	76575	44.32
JCHAC	EQ	29-Jul-2024	2201.65	2201.65	2269.05	2102.00	2158.00	2158.20	2173.69	107464	2335.93	11672	57126	53.16
JETAIRWAYS	BZ	29-Jul-2024	41.13	41.34	41.50	40.51	40.99	40.90	41.07	45643	18.75	664	-	-
JETFREIGHT	EQ	29-Jul-2024	13.65	13.95	13.95	13.22	13.25	13.40	13.60	115244	15.67	588	90527	78.55
JETKNIT	ST	29-Jul-2024	120.25	120.00	120.00	120.00	120.00	120.00	120.00	750	0.90	1	750	100.00
JFLLIFE	ST	29-Jul-2024	55.65	58.40	58.40	58.40	58.40	58.40	58.40	10000	5.84	5	10000	100.00
JGCHEM	EQ	29-Jul-2024	264.06	265.90	268.90	255.20	258.45	257.29	260.33	209946	546.54	9675	108437	51.65
JHS	BE	29-Jul-2024	21.51	22.00	22.58	21.75	22.30	21.98	22.24	928765	206.56	549	-	-
JINDALPHOT	EQ	29-Jul-2024	863.90	863.90	879.10	850.00	865.00	860.85	866.83	20170	174.84	4061	5039	24.98
JINDALPOLY	EQ	29-Jul-2024	798.45	798.60	809.55	787.90	793.00	790.25	798.59	50258	401.35	4575	23625	47.01
JINDALSAW	EQ	29-Jul-2024	578.75	581.00	617.20	581.00	605.85	601.75	600.62	3921520	23553.32	101806	1800507	45.91
JINDALSTEL	EQ	29-Jul-2024	972.35	979.50	982.80	963.50	969.00	966.90	970.07	1596044	15482.79	62267	756206	47.38
JINDRILL	EQ	29-Jul-2024	606.50	614.90	619.20	599.00	599.05	600.80	605.49	43184	261.48	5267	27176	62.93
JINDWORLD	EQ	29-Jul-2024	377.55	380.00	383.65	374.95	379.80	378.35	378.20	363153	1373.44	6035	185540	51.09
JIOFIN	EQ	29-Jul-2024	331.90	334.50	335.20	329.50	330.60	330.20	331.98	12628377	41923.21	185589	8159598	64.61
JISLDVREQS	EQ	29-Jul-2024	41.74	42.49	43.25	41.51	42.00	42.28	42.54	126666	53.89	1802	56703	44.77
JISLJALEQS	EQ	29-Jul-2024	75.17	75.98	76.40	73.25	73.63	73.69	75.04	4841766	3633.15	27639	2388885	49.34
JITFINFRA	EQ	29-Jul-2024	884.45	908.00	928.00	871.30	905.00	901.40	896.32	190293	1705.63	5673	130278	68.46
JKCEMENT	EQ	29-Jul-2024	4387.65	4414.15	4511.85	4370.10	4371.55	4390.40	4434.67	84301	3738.47	13077	31569	37.45
JKIL	EQ	29-Jul-2024	846.10	854.50	862.60	836.30	843.50	841.00	849.15	132085	1121.59	9575	69131	52.34
JKLAKSHMI	EQ	29-Jul-2024	857.50	866.50	886.95	859.00	880.80	880.55	873.66	260723	2277.84	14248	129738	49.76
JKPAPER	EQ	29-Jul-2024	521.05	524.20	531.00	512.35	517.95	516.95	517.16	658122	3403.57	20195	312874	47.54
JKTYRE	EQ	29-Jul-2024	444.25	447.50	457.00	440.20	443.25	442.05	446.19	1187168	5297.04	42338	507115	42.72
JLHL	EQ	29-Jul-2024	1316.50	1360.00	1360.00	1313.15	1324.00	1318.25	1320.77	258258	3410.98	9538	242877	94.04
JMA	EQ	29-Jul-2024	107.59	107.59	108.53	105.00	106.02	105.91	106.33	37596	39.98	549	23529	62.58
JMFINANCIL	EQ	29-Jul-2024	102.78	103.36	104.30	101.60	102.40	102.45	102.78	3321925	3414.30	22116	1650488	49.68
JNKINDIA	BE	29-Jul-2024	754.25	752.00	791.95	750.00	776.00	775.05	779.59	73152	570.28	3360	-	-
JOCIL	EQ	29-Jul-2024	193.55	196.00	196.89	194.06	196.48	195.56	195.67	9160	17.92	278	6010	65.61
JPASSOCIAT	BE	29-Jul-2024	8.50	8.75	8.88	8.07	8.17	8.17	8.34	18261829	1523.07	12768	-	-
JPOLYINVST	EQ	29-Jul-2024	872.90	872.90	913.95	872.00	893.95	899.30	896.82	39251	352.01	7508	7312	18.63
JPPOWER	EQ	29-Jul-2024	19.66	20.50	20.64	19.30	19.39	19.42	20.10	77530630	15581.79	83758	48237275	62.22
JSFB	EQ	29-Jul-2024	646.60	656.70	665.60	644.60	644.60	648.00	654.87	135425	886.86	10957	61914	45.72
JSL	EQ	29-Jul-2024	764.50	765.65	766.00	737.45	737.50	739.45	742.46	1245427	9246.84	60813	893144	71.71
JSLL	SM	29-Jul-2024	1156.65	1185.95	1214.45	1175.00	1180.00	1203.65	1204.95	45720	550.90	193	32580	71.26
JSWENERGY	EQ	29-Jul-2024	693.55	698.05	702.70	680.70	691.50	692.25	688.61	3882488	26735.21	98393	2078545	53.54
JSWHL	EQ	29-Jul-2024	7114.90	7207.20	7234.00	6963.05	7010.00	7026.35	7016.70	3583	251.41	1673	1570	43.82
JSWINFRA	EQ	29-Jul-2024	343.75	347.00	349.30	341.00	342.85	342.15	343.64	1794639	6167.05	24122	1102475	61.43
JSWSTEEL	EQ	29-Jul-2024	900.55	909.90	909.90	895.05	898.35	898.55	899.83	1066351	9595.40	50717	520174	48.78
JTEKTINDIA	EQ	29-Jul-2024	211.29	212.89	214.35	207.74	211.95	209.75	211.36	136421	288.34	5652	67687	49.62
JTLIND	EQ	29-Jul-2024	212.24	214.50	215.90	209.50	213.00	213.48	213.25	1734189	3698.09	24510	989530	57.06
JUBLFOOD	EQ	29-Jul-2024	581.35	583.10	597.80	577.35	591.00	590.85	590.75	3982298	23525.56	79670	1678234	42.14
JUBLINDS	EQ	29-Jul-2024	1533.85	1574.90	1574.90	1477.15	1510.00	1509.75	1518.15	7877	119.58	1324	4297	54.55
JUBLINGREA	EQ	29-Jul-2024	598.65	598.65	627.30	597.00	606.00	606.85	618.12	1758215	10867.96	47063	643915	36.62
JUBLPHARMA	EQ	29-Jul-2024	724.50	727.60	743.90	719.95	723.10	723.50	729.29	270137	1970.10	15619	135348	50.10
JUNIORBEES	EQ	29-Jul-2024	782.52	792.60	792.60	782.89	790.96	790.13	787.91	249256	1963.91	11285	138564	55.59
JUNIPER	EQ	29-Jul-2024	428.30	428.30	439.95	427.40	429.30	433.80	433.48	194212	841.86	4842	166426	85.69
JUSTDIAL	EQ	29-Jul-2024	1280.95	1300.00	1310.00	1260.30	1272.00	1273.10	1289.96	266991	3444.07	11639	125610	47.05
JWL	EQ	29-Jul-2024	617.00	623.70	629.00	611.90	624.25	625.05	620.78	1657361	10288.51	59975	877035	52.92
JYOTHYLAB	EQ	29-Jul-2024	548.45	555.00	561.30	532.00	538.50	537.45	540.62	1248928	6751.93	34414	614025	49.16
JYOTICNC	EQ	29-Jul-2024	1132.75	1170.00	1177.00	1114.30	1117.50	1124.00	1129.10	4531976	51170.36	22283	3948433	87.12
JYOTISTRUC	EQ	29-Jul-2024	27.48	27.95	28.36	26.69	26.93	26.94	27.47	3315301	910.81	11460	2383189	71.88
K2INFRA	ST	29-Jul-2024	271.05	271.00	271.00	265.00	265.00	265.00	267.15	22800	60.91	19	22800	100.00
KABRAEXTRU	EQ	29-Jul-2024	395.05	402.00	408.85	400.65	405.50	403.90	404.21	106258	429.51	7285	61260	57.65
KAJARIACER	EQ	29-Jul-2024	1438.20	1500.00	1500.00	1450.00	1450.00	1458.05	1465.24	167807	2458.77	9980	117122	69.80
KAKATCEM	EQ	29-Jul-2024	239.22	244.90	247.90	235.10	236.00	235.80	239.32	23315	55.80	2501	7534	32.31
KALAMANDIR	EQ	29-Jul-2024	172.41	172.41	174.73	171.00	173.00	172.84	173.01	250770	433.86	7996	120496	48.05
KALYANIFRG	BE	29-Jul-2024	566.00	577.35	577.35	551.00	553.10	553.80	561.96	1467	8.24	76	-	-
KALYANKJIL	EQ	29-Jul-2024	567.80	571.95	582.00	555.35	570.50	572.65	569.61	2281355	12994.82	55855	1217253	53.36
KAMATHOTEL	EQ	29-Jul-2024	229.11	234.00	237.90	225.77	228.10	228.54	229.43	54510	125.06	1595	37932	69.59
KAMDHENU	EQ	29-Jul-2024	513.55	516.10	524.75	507.00	513.00	510.35	514.97	195303	1005.74	8087	54379	27.84
KAMOPAINTS	EQ	29-Jul-2024	39.31	39.25	40.50	39.02	39.99	40.00	40.06	4527458	1813.87	11843	854429	18.87
KANANIIND	EQ	29-Jul-2024	3.06	3.08	3.21	3.05	3.12	3.10	3.12	3580544	111.81	2642	2709042	75.66
KANDARP	SM	29-Jul-2024	39.50	41.50	41.50	39.50	39.50	39.50	40.48	20000	8.10	5	20000	100.00
KANORICHEM	EQ	29-Jul-2024	125.67	125.80	129.00	124.93	127.35	126.46	126.81	61253	77.68	2029	34022	55.54
KANPRPLA	EQ	29-Jul-2024	116.13	115.80	119.65	115.79	118.45	118.17	118.07	80661	95.24	673	51637	64.02
KANSAINER	EQ	29-Jul-2024	275.30	277.00	284.15	276.50	281.50	281.70	280.43	1924351	5396.47	35905	816642	42.44
KAPSTON	BE	29-Jul-2024	390.20	399.00	399.00	376.00	389.00	379.15	387.22	4199	16.26	158	-	-
KARMAENG	BE	29-Jul-2024	94.94	95.00	99.00	90.20	92.00	92.42	93.12	21057	19.61	337	-	-
KARNIKA	SM	29-Jul-2024	314.00	305.00	305.00	297.00	297.00	298.50	300.49	8400	25.24	19	8000	95.24
KARURVYSYA	EQ	29-Jul-2024	222.52	224.80	229.81	223.50	228.40	228.50	227.35	4772513	10850.28	39215	1951405	40.89
KATARIA	ST	29-Jul-2024	211.10	210.05	221.65	202.00	221.65	221.65	216.26	594000	1284.59	415	542400	91.31
KAUSHALYA	BE	29-Jul-2024	1024.05	1075.00	1075.00	1004.00	1020.50	1020.50	1029.97	282	2.90	79	-	-
KAVVERITEL	BE	29-Jul-2024	31.28	31.90	31.90	31.90	31.90	31.90	31.90	17732	5.66	22	-	-
KAYA	BE	29-Jul-2024	596.15	612.90	622.00	595.00	608.00	601.50	604.00	23664	142.93	412	-	-
KAYNES	EQ	29-Jul-2024	4249.95	4495.00	4729.00	4350.05	4595.00	4594.15	4581.97	1298342	59489.65	144996	287926	22.18
KBCGLOBAL	BE	29-Jul-2024	2.05	2.05	2.05	1.94	1.97	1.96	1.99	5803969	115.36	3665	-	-
KCEIL	ST	29-Jul-2024	382.75	383.00	383.00	363.65	373.50	365.80	370.69	29500	109.35	56	28500	96.61
KCK	SM	29-Jul-2024	203.95	199.90	209.95	199.90	208.95	208.95	206.27	6000	12.38	3	6000	100.00
KCP	EQ	29-Jul-2024	254.77	256.30	257.30	249.02	253.00	253.21	253.10	583840	1477.69	10873	255327	43.73
KCPSUGIND	EQ	29-Jul-2024	50.66	51.24	52.80	51.24	51.55	51.55	51.97	1121737	583.01	8902	455088	40.57
KDDL	EQ	29-Jul-2024	3389.15	3404.00	3451.20	3389.00	3421.00	3413.90	3423.22	9040	309.46	3685	3918	43.34
KDL	ST	29-Jul-2024	1587.50	1572.00	1645.00	1550.00	1637.95	1637.95	1606.39	5300	85.14	33	5300	100.00
KEC	EQ	29-Jul-2024	880.05	890.00	905.40	870.05	873.80	874.15	883.96	503430	4450.14	23826	217664	43.24
KECL	EQ	29-Jul-2024	232.73	234.80	238.99	231.50	231.66	233.77	234.16	480787	1125.82	7408	201588	41.93
KEEPLEARN	BE	29-Jul-2024	3.98	4.17	4.17	4.16	4.17	4.17	4.17	200425	8.36	176	-	-
KEI	EQ	29-Jul-2024	4356.75	4400.00	4428.20	4234.00	4320.00	4328.50	4295.22	357983	15376.17	44005	175484	49.02
KEL	SM	29-Jul-2024	145.00	145.00	147.95	144.00	147.95	147.95	145.56	8400	12.23	7	8400	100.00
KELLTONTEC	EQ	29-Jul-2024	161.96	163.25	163.80	156.50	157.67	157.14	158.55	1123013	1780.53	17946	646103	57.53
KERNEX	EQ	29-Jul-2024	554.85	570.05	573.00	551.50	557.05	557.10	559.68	83749	468.72	3470	51610	61.62
KESORAMIND	EQ	29-Jul-2024	215.01	218.00	222.14	216.00	217.00	216.79	218.27	952230	2078.45	11644	402122	42.23
KEYFINSERV	EQ	29-Jul-2024	284.42	284.50	299.00	278.33	282.00	282.27	285.44	12212	34.86	432	7051	57.74
KFINTECH	EQ	29-Jul-2024	774.75	797.00	833.00	785.55	799.15	798.60	810.76	2161042	17520.79	66039	705748	32.66
KHADIM	EQ	29-Jul-2024	383.25	382.25	417.25	382.25	406.50	408.80	407.03	470629	1915.59	24259	140252	29.80
KHAICHEM	EQ	29-Jul-2024	82.57	86.90	88.08	84.30	85.40	85.25	86.29	2151562	1856.54	23101	788366	36.64
KHAITANLTD	EQ	29-Jul-2024	87.72	94.90	96.49	93.05	96.49	96.49	95.87	51732	49.60	412	37824	73.12
KHANDSE	EQ	29-Jul-2024	31.85	33.10	36.78	30.72	35.20	35.47	34.72	598569	207.81	4531	227571	38.02
KHFM	SM	29-Jul-2024	77.50	78.00	79.85	78.00	79.70	79.80	79.44	37200	29.55	12	9300	25.00
KICL	BE	29-Jul-2024	6265.30	6388.95	6388.95	6110.00	6235.00	6184.65	6219.59	1186	73.76	173	-	-
KILITCH	EQ	29-Jul-2024	358.40	358.55	370.15	356.05	358.00	361.25	363.83	14541	52.90	958	8279	56.94
KIMS	EQ	29-Jul-2024	2153.20	2158.60	2186.00	2140.00	2142.20	2145.50	2162.52	31842	688.59	8260	18250	57.31
KINGFA	EQ	29-Jul-2024	2799.30	2799.90	2815.10	2765.60	2781.60	2796.95	2787.83	12150	338.72	2488	6275	51.65
KIOCL	EQ	29-Jul-2024	457.60	460.35	463.70	456.05	462.20	461.50	459.97	118871	546.77	6145	45292	38.10
KIRIINDUS	EQ	29-Jul-2024	354.30	357.00	359.90	353.95	355.05	355.30	356.10	141430	503.63	5069	82878	58.60
KIRLOSBROS	EQ	29-Jul-2024	2240.85	2266.25	2340.85	2262.70	2311.00	2310.10	2314.81	93399	2162.01	13523	45580	48.80
KIRLOSENG	EQ	29-Jul-2024	1217.50	1226.80	1250.00	1217.40	1225.00	1223.05	1232.92	143161	1765.06	15912	96419	67.35
KIRLOSIND	EQ	29-Jul-2024	5924.00	5982.95	5982.95	5760.05	5820.00	5815.45	5856.85	2360	138.22	871	1390	58.90
KIRLPNU	EQ	29-Jul-2024	1354.35	1361.50	1385.00	1331.05	1350.00	1351.40	1349.40	64511	870.51	8533	43863	67.99
KITEX	EQ	29-Jul-2024	231.25	232.90	236.30	229.00	232.85	231.21	232.71	327325	761.72	9424	163607	49.98
KKCL	EQ	29-Jul-2024	664.40	671.00	687.50	665.05	672.65	678.15	673.09	26865	180.82	3280	13463	50.11
KLL	SM	29-Jul-2024	104.00	104.00	104.00	100.25	104.00	102.25	102.40	41600	42.60	24	36800	88.46
KMSUGAR	BE	29-Jul-2024	42.04	42.50	42.90	41.30	42.10	41.89	42.29	133405	56.41	796	-	-
KNAGRI	ST	29-Jul-2024	247.00	252.00	258.00	251.00	256.00	256.00	255.01	27200	69.36	34	27200	100.00
KNRCON	EQ	29-Jul-2024	367.40	370.00	392.50	368.60	388.70	389.10	384.98	5804611	22346.45	104580	1750162	30.15
KODYTECH	SM	29-Jul-2024	4033.50	4010.05	4090.00	3960.00	3998.75	3998.75	4029.75	4700	189.40	45	3800	80.85
KOHINOOR	EQ	29-Jul-2024	43.72	45.20	45.20	43.60	44.10	43.83	44.10	152915	67.44	2106	98993	64.74
KOKUYOCMLN	EQ	29-Jul-2024	155.74	155.50	167.21	155.50	165.85	163.51	163.45	664554	1086.22	18051	291350	43.84
KOLTEPATIL	EQ	29-Jul-2024	409.00	411.00	417.90	397.00	399.70	399.50	405.19	345718	1400.81	12285	205063	59.32
KONSTELEC	SM	29-Jul-2024	189.90	193.00	193.00	181.00	182.00	183.25	186.47	65000	121.20	58	45000	69.23
KONTOR	SM	29-Jul-2024	173.85	182.50	182.50	165.20	167.00	166.80	178.45	188400	336.21	133	158400	84.08
KOPRAN	EQ	29-Jul-2024	259.75	261.00	266.10	255.50	260.25	259.90	261.44	385083	1006.77	16230	194157	50.42
KORE	ST	29-Jul-2024	710.00	700.00	700.00	680.00	695.00	695.00	692.39	4000	27.70	8	4000	100.00
KOTAKBANK	EQ	29-Jul-2024	1813.85	1824.70	1827.00	1783.50	1794.55	1793.90	1801.96	8006367	144271.55	193529	3739188	46.70
KOTARISUG	EQ	29-Jul-2024	59.62	60.22	62.90	60.18	60.40	60.48	61.53	745125	458.49	7565	277097	37.19
KOTHARIPET	EQ	29-Jul-2024	177.12	179.00	181.55	174.40	177.91	176.47	178.15	294023	523.80	10488	135070	45.94
KOTHARIPRO	EQ	29-Jul-2024	207.30	207.30	211.80	197.35	202.20	205.95	205.33	204838	420.60	10978	54736	26.72
KOTYARK	SM	29-Jul-2024	989.45	1015.00	1015.00	962.20	969.60	969.60	984.56	14900	146.70	146	10600	71.14
KPIGREEN	BE	29-Jul-2024	965.70	959.00	969.70	929.00	942.00	939.95	948.08	291871	2767.18	16349	-	-
KPIL	EQ	29-Jul-2024	1361.15	1384.00	1395.70	1338.35	1350.00	1355.85	1365.89	175578	2398.20	17025	77054	43.89
KPITTECH	EQ	29-Jul-2024	1788.95	1800.00	1839.00	1774.20	1807.00	1799.50	1798.52	982427	17669.12	65120	438924	44.68
KPRMILL	EQ	29-Jul-2024	865.20	865.20	894.55	865.20	877.20	878.55	885.01	159752	1413.82	13798	70678	44.24
KRBL	EQ	29-Jul-2024	307.00	309.10	313.95	306.60	312.45	312.05	310.43	922136	2862.59	19845	457351	49.60
KREBSBIO	BE	29-Jul-2024	94.53	96.00	97.50	92.05	93.50	93.65	94.96	14549	13.82	219	-	-
KRIDHANINF	BE	29-Jul-2024	4.87	4.96	4.96	4.96	4.96	4.96	4.96	245180	12.16	117	-	-
KRISHANA	EQ	29-Jul-2024	277.35	278.95	309.45	277.10	287.50	288.65	292.33	208623	609.87	9951	64914	31.12
KRISHCA	ST	29-Jul-2024	350.00	360.00	360.90	345.00	349.75	346.35	350.72	33000	115.74	52	32000	96.97
KRISHIVAL	SM	29-Jul-2024	215.00	225.75	225.75	223.95	223.95	223.95	225.15	1500	3.38	3	1000	66.67
KRISHNADEF	ST	29-Jul-2024	762.90	770.00	801.00	770.00	800.00	800.15	798.32	48500	387.18	89	45000	92.78
KRITI	EQ	29-Jul-2024	211.75	230.00	232.92	212.31	232.92	232.92	225.48	702768	1584.57	10386	273104	38.86
KRITIKA	EQ	29-Jul-2024	19.47	19.47	20.10	18.49	19.13	19.16	19.25	819041	157.70	2797	461916	56.40
KRITINUT	EQ	29-Jul-2024	114.75	114.00	125.78	114.00	124.00	124.32	122.33	334743	409.51	10087	145525	43.47
KRONOX	EQ	29-Jul-2024	151.30	151.30	154.80	151.30	152.35	152.00	152.93	219135	335.13	7720	129913	59.28
KRSNAA	EQ	29-Jul-2024	696.15	699.95	703.00	681.00	689.00	685.95	693.70	80371	557.53	6033	46180	57.46
KRYSTAL	EQ	29-Jul-2024	755.65	753.00	769.00	753.00	764.10	766.70	762.24	42882	326.86	3501	20952	48.86
KSB	EQ	29-Jul-2024	1001.15	1001.20	1025.00	975.05	978.00	979.65	994.08	182387	1813.08	17233	106664	58.48
KSCL	EQ	29-Jul-2024	1060.55	1068.40	1157.95	1061.05	1143.00	1123.05	1127.68	993733	11206.10	60105	230898	23.24
KSHITIJPOL	BE	29-Jul-2024	7.74	7.35	7.60	7.35	7.35	7.35	7.35	9163146	673.94	4458	-	-
KSL	EQ	29-Jul-2024	904.70	905.00	919.55	883.35	890.00	894.70	900.28	84705	762.58	8039	39556	46.70
KSOLVES	EQ	29-Jul-2024	1070.25	1073.00	1095.65	1070.00	1083.00	1074.70	1081.21	30340	328.04	5715	16489	54.35
KTKBANK	EQ	29-Jul-2024	227.91	228.71	245.00	228.71	243.45	243.22	239.02	10734306	25657.10	79065	5053104	47.07
KUANTUM	EQ	29-Jul-2024	160.19	161.00	163.19	158.20	160.25	159.22	160.87	70411	113.27	2785	43697	62.06
LAGNAM	EQ	29-Jul-2024	157.95	160.00	165.00	158.65	160.50	160.48	162.11	47019	76.22	1022	20148	42.85
LAKPRE	BZ	29-Jul-2024	5.75	5.75	6.03	5.46	6.00	6.00	5.50	2211	0.12	6	-	-
LAL	EQ	29-Jul-2024	22.97	22.97	24.08	22.95	23.00	22.96	23.23	410566	95.39	1364	184114	44.84
LALPATHLAB	EQ	29-Jul-2024	3078.55	3094.90	3121.80	3070.95	3080.00	3078.15	3092.32	78819	2437.34	14846	29893	37.93
LAMBODHARA	EQ	29-Jul-2024	185.73	185.99	185.99	172.00	172.21	173.77	176.27	310388	547.13	6294	183563	59.14
LANCORHOL	EQ	29-Jul-2024	42.99	44.49	44.49	41.47	42.25	42.31	42.42	118422	50.23	1565	64068	54.10
LANDMARK	EQ	29-Jul-2024	648.15	658.15	658.15	633.10	634.00	635.00	641.54	150805	967.48	8193	121237	80.39
LAOPALA	EQ	29-Jul-2024	318.05	321.80	324.00	319.00	320.30	320.75	320.76	100773	323.24	5016	59718	59.26
LASA	EQ	29-Jul-2024	23.76	24.00	25.00	23.61	24.30	24.03	24.10	42819	10.32	283	33136	77.39
LATENTVIEW	EQ	29-Jul-2024	542.85	542.85	542.85	519.00	522.00	521.15	524.42	887440	4653.90	16452	543572	61.25
LATTEYS	BE	29-Jul-2024	21.93	22.36	22.36	22.36	22.36	22.36	22.36	109029	24.38	139	-	-
LAURUSLABS	EQ	29-Jul-2024	449.05	450.00	454.85	445.10	450.00	451.00	448.76	1693940	7601.75	45626	727197	42.93
LAWSIKHO	SM	29-Jul-2024	296.00	291.30	298.95	286.10	287.00	287.35	290.81	25000	72.70	49	16500	66.00
LAXMICOT	EQ	29-Jul-2024	30.40	30.01	36.48	30.01	36.48	36.42	35.00	1823119	638.08	6046	734135	40.27
LAXMIMACH	EQ	29-Jul-2024	15718.25	15860.75	16190.00	15570.00	15582.00	15595.85	15809.09	6810	1076.60	2081	4138	60.76
LCCINFOTEC	BE	29-Jul-2024	5.55	5.66	5.66	5.66	5.66	5.66	5.66	55419	3.14	58	-	-
LEMERITE	SM	29-Jul-2024	189.40	191.90	194.80	184.25	188.00	189.20	187.54	220800	414.09	96	140800	63.77
LEMONTREE	EQ	29-Jul-2024	146.46	147.00	148.79	145.55	146.37	145.99	146.83	1657050	2433.00	28292	936751	56.53
LEXUS	EQ	29-Jul-2024	45.59	45.68	47.00	44.00	44.00	44.17	44.64	92185	41.15	1106	37119	40.27
LFIC	EQ	29-Jul-2024	209.04	216.00	216.00	207.32	213.90	209.34	211.85	12397	26.26	1924	3159	25.48
LGBBROSLTD	EQ	29-Jul-2024	1426.95	1434.10	1456.85	1422.05	1435.00	1438.80	1439.21	21286	306.35	4438	13174	61.89
LGBFORGE	BE	29-Jul-2024	12.07	12.66	12.66	11.80	11.94	11.92	12.17	150552	18.32	419	-	-
LGHL	EQ	29-Jul-2024	292.45	306.20	306.20	291.05	292.00	292.05	296.83	2623	7.79	149	1678	63.97
LIBAS	EQ	29-Jul-2024	18.46	19.15	19.15	18.40	18.56	18.45	18.60	163485	30.41	574	102934	62.96
LIBERTSHOE	EQ	29-Jul-2024	469.00	479.85	515.90	467.25	515.90	514.00	508.66	482634	2454.95	9158	143007	29.63
LICHSGFIN	EQ	29-Jul-2024	791.30	797.50	809.55	789.00	792.60	791.55	799.48	2155386	17231.91	73853	856100	39.72
LICI	EQ	29-Jul-2024	1184.35	1194.65	1197.00	1165.30	1180.10	1173.60	1176.61	3020820	35543.30	83830	1359515	45.00
LICMFGOLD	EQ	29-Jul-2024	6480.10	6591.00	6591.00	6480.10	6580.00	6571.95	6540.45	272	17.79	94	183	67.28
LICNETFGSC	EQ	29-Jul-2024	25.75	25.90	25.90	25.50	25.85	25.81	25.77	145750	37.56	169	124947	85.73
LICNETFN50	EQ	29-Jul-2024	272.16	273.21	274.39	272.17	272.30	272.19	273.02	466	1.27	45	364	78.11
LICNETFSEN	EQ	29-Jul-2024	897.50	900.84	903.24	898.83	898.83	898.83	902.37	28	0.25	4	27	96.43
LICNFNHGP	EQ	29-Jul-2024	274.68	283.55	284.70	275.45	277.25	277.25	279.08	4073	11.37	96	2662	65.36
LICNMID100	EQ	29-Jul-2024	57.27	58.46	58.90	56.31	58.15	58.26	58.31	31751	18.51	259	23130	72.85
LIKHITHA	EQ	29-Jul-2024	431.45	436.30	443.00	430.00	431.00	431.90	434.82	123489	536.96	6715	58928	47.72
LINC	EQ	29-Jul-2024	600.55	609.60	618.60	601.90	617.00	613.25	611.37	17286	105.68	1661	9853	57.00
LINCOLN	EQ	29-Jul-2024	652.35	656.90	658.00	643.75	649.00	652.00	650.61	42086	273.82	5222	23835	56.63
LINDEINDIA	EQ	29-Jul-2024	7940.15	7969.95	8023.95	7890.15	7910.00	7906.50	7928.06	63285	5017.28	14239	29696	46.92
LIQUID	EQ	29-Jul-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	999.99	207122	2071.21	144	129023	62.29
LIQUID1	EQ	29-Jul-2024	999.99	1000.14	1000.18	1000.14	1000.18	1000.18	1000.16	20793	207.96	26	554	2.66
LIQUIDADD	EQ	29-Jul-2024	1022.27	1022.45	1022.46	1022.44	1022.46	1022.44	1022.45	278673	2849.29	342	157677	56.58
LIQUIDBEES	EQ	29-Jul-2024	999.99	1000.00	1000.65	999.99	1000.00	999.99	1000.00	6280886	62808.55	8996	5700669	90.76
LIQUIDBETF	EQ	29-Jul-2024	1000.00	999.00	1000.00	999.00	999.99	999.99	999.98	1620	16.20	8	805	49.69
LIQUIDCASE	EQ	29-Jul-2024	103.47	106.55	106.55	99.50	103.50	103.49	103.46	2933535	3035.12	3870	2299786	78.40
LIQUIDETF	EQ	29-Jul-2024	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	398566	3985.66	327	298404	74.87
LIQUIDIETF	EQ	29-Jul-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	824039	8240.39	375	435327	52.83
LIQUIDSBI	EQ	29-Jul-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	999.99	12135	121.35	16	11112	91.57
LIQUIDSHRI	EQ	29-Jul-2024	1004.10	1004.60	1004.61	1004.60	1004.60	1004.60	1004.60	196	1.97	17	196	100.00
LLOYDS	SM	29-Jul-2024	103.00	105.00	107.10	105.00	107.10	107.10	106.40	3000	3.19	3	3000	100.00
LLOYDSENGG	EQ	29-Jul-2024	89.30	89.99	93.40	89.89	91.99	91.75	92.07	9166765	8440.12	47467	3366865	36.73
LLOYDSME	EQ	29-Jul-2024	748.95	753.00	753.70	732.10	738.30	735.00	743.87	448112	3333.38	17899	282388	63.02
LODHA	EQ	29-Jul-2024	1403.00	1414.80	1414.80	1355.10	1364.10	1361.00	1378.63	878846	12116.02	58680	604276	68.76
LOKESHMACH	EQ	29-Jul-2024	429.55	428.00	437.90	416.55	426.95	425.45	427.92	40481	173.23	1050	31756	78.45
LORDSCHLO	BE	29-Jul-2024	133.09	133.09	137.99	132.00	132.00	132.39	133.32	9944	13.26	108	-	-
LOTUSEYE	EQ	29-Jul-2024	69.29	69.29	71.90	68.11	69.00	69.25	69.56	195607	136.06	2306	91589	46.82
LOVABLE	EQ	29-Jul-2024	156.78	158.90	171.00	156.83	158.80	159.13	164.41	1020989	1678.60	13623	287181	28.13
LOWVOL	EQ	29-Jul-2024	202.67	203.56	203.75	202.60	202.90	203.42	203.49	1995	4.06	41	1820	91.23
LOWVOL1	EQ	29-Jul-2024	20.60	20.74	20.83	20.50	20.50	20.62	20.64	211403	43.63	305	193990	91.76
LOWVOLIETF	EQ	29-Jul-2024	21.82	22.29	22.29	21.70	21.93	21.90	21.82	1645149	359.03	1560	1465913	89.11
LOYALTEX	EQ	29-Jul-2024	596.70	586.35	606.40	575.90	582.00	594.75	595.38	1550	9.23	279	1136	73.29
LPDC	BE	29-Jul-2024	11.13	11.13	11.65	10.70	11.45	11.52	11.30	171127	19.33	558	-	-
LRRPL	SM	29-Jul-2024	37.50	39.35	39.35	39.35	39.35	39.35	39.35	102000	40.14	28	93000	91.18
LT	EQ	29-Jul-2024	3679.90	3701.00	3790.00	3686.60	3775.00	3774.95	3760.82	4159919	156446.95	162580	2581956	62.07
LTF	EQ	29-Jul-2024	180.47	181.69	182.14	178.92	180.32	179.54	180.47	3768421	6800.77	27805	1845675	48.98
LTFOODS	EQ	29-Jul-2024	287.80	289.10	291.50	284.30	286.05	286.05	286.61	518170	1485.14	16688	286891	55.37
LTGILTBEES	EQ	29-Jul-2024	26.25	26.80	26.80	26.20	26.24	26.25	26.25	2693530	707.07	1162	2344898	87.06
LTIM	EQ	29-Jul-2024	5788.45	5811.95	5858.70	5750.00	5784.60	5786.60	5784.85	199536	11542.85	30583	102246	51.24
LTTS	EQ	29-Jul-2024	5214.05	5230.00	5259.45	5148.00	5205.60	5200.50	5200.66	80552	4189.23	15296	27679	34.36
LUMAXIND	EQ	29-Jul-2024	2896.75	2896.75	2929.95	2880.00	2921.00	2914.70	2904.75	3059	88.86	1068	1664	54.40
LUMAXTECH	EQ	29-Jul-2024	575.90	579.70	589.20	568.05	572.00	574.15	576.09	75205	433.25	5605	32272	42.91
LUPIN	EQ	29-Jul-2024	1840.70	1852.20	1879.45	1841.00	1857.00	1861.15	1863.81	1330467	24797.34	76380	675237	50.75
LUXIND	EQ	29-Jul-2024	1979.85	1998.45	2131.95	1989.85	2089.15	2078.95	2081.76	473014	9847.01	45879	168805	35.69
LXCHEM	EQ	29-Jul-2024	271.70	265.00	265.05	257.00	257.60	257.45	259.24	2848664	7384.83	42585	1318234	46.28
LYKALABS	EQ	29-Jul-2024	124.20	125.00	128.52	122.00	123.50	122.54	124.96	183336	229.10	3417	105917	57.77
LYPSAGEMS	EQ	29-Jul-2024	6.36	6.36	6.86	6.11	6.13	6.18	6.25	170651	10.67	792	101209	59.31
M&M	EQ	29-Jul-2024	2887.80	2900.00	2945.00	2875.50	2945.00	2933.00	2907.04	2388937	69447.39	124039	1458103	61.04
M&MFIN	EQ	29-Jul-2024	293.65	295.00	304.80	295.00	303.10	303.15	301.06	2530835	7619.30	32251	1116752	44.13
MAANALU	EQ	29-Jul-2024	139.38	140.00	142.50	139.62	140.72	140.38	141.27	90083	127.26	2865	54798	60.83
MACOBSTECH	ST	29-Jul-2024	101.90	105.00	105.00	99.00	103.00	101.05	100.08	131200	131.30	72	131200	100.00
MACPOWER	BE	29-Jul-2024	1634.45	1620.00	1634.45	1552.75	1560.00	1562.80	1564.27	15299	239.32	1107	-	-
MADHAV	EQ	29-Jul-2024	48.03	49.98	49.98	47.13	48.30	48.01	48.22	12050	5.81	458	6845	56.80
MADHAVBAUG	SM	29-Jul-2024	147.00	143.05	145.70	142.05	142.05	142.05	143.38	10400	14.91	24	9600	92.31
MADHUCON	BE	29-Jul-2024	17.03	16.68	16.68	16.68	16.68	16.68	16.68	45192	7.54	106	-	-
MADHUSUDAN	SM	29-Jul-2024	196.25	205.00	209.00	199.00	204.00	203.75	203.49	97000	197.39	95	71000	73.20
MADRASFERT	EQ	29-Jul-2024	116.48	116.95	119.75	115.23	116.16	116.29	117.07	832277	974.36	10533	222225	26.70
MAFANG	EQ	29-Jul-2024	98.25	101.20	101.20	97.50	99.20	99.38	98.87	377496	373.23	7594	231957	61.45
MAGADSUGAR	EQ	29-Jul-2024	786.10	791.95	805.00	776.90	787.00	783.55	791.76	44031	348.62	5005	13654	31.01
MAGNUM	EQ	29-Jul-2024	53.23	54.00	54.39	52.70	53.10	53.06	53.64	232491	124.71	1216	158013	67.97
MAGSON	SM	29-Jul-2024	94.50	100.00	100.00	96.30	96.30	96.30	98.39	14000	13.77	7	14000	100.00
MAHABANK	EQ	29-Jul-2024	67.73	68.90	70.77	68.00	68.16	68.09	69.16	31136013	21534.97	71879	10268859	32.98
MAHAPEXLTD	EQ	29-Jul-2024	164.04	168.00	168.00	160.10	161.50	162.10	163.96	18753	30.75	862	10612	56.59
MAHASTEEL	EQ	29-Jul-2024	104.69	105.99	109.75	105.05	107.85	107.50	106.83	65344	69.81	1123	29121	44.57
MAHEPC	BE	29-Jul-2024	151.43	152.25	152.25	145.00	148.00	146.54	146.57	41407	60.69	557	-	-
MAHESHWARI	EQ	29-Jul-2024	67.68	68.80	68.80	65.21	65.98	65.81	66.78	74132	49.51	1679	21834	29.45
MAHICKRA	SM	29-Jul-2024	110.50	108.00	108.00	108.00	108.00	108.00	108.00	1500	1.62	2	1500	100.00
MAHKTECH	EQ	29-Jul-2024	13.70	14.00	14.00	13.61	13.67	13.67	13.69	415503	56.88	1682	350191	84.28
MAHLIFE	EQ	29-Jul-2024	609.65	616.00	624.80	612.00	616.20	614.60	618.05	186116	1150.29	12880	95396	51.26
MAHLOG	EQ	29-Jul-2024	535.15	548.95	549.00	527.35	527.60	530.65	536.27	212978	1142.13	12792	120746	56.69
MAHSCOOTER	EQ	29-Jul-2024	9253.40	9225.05	9358.80	9225.05	9282.00	9292.00	9295.57	20936	1946.12	1554	18966	90.59
MAHSEAMLES	EQ	29-Jul-2024	652.90	660.00	675.00	653.25	669.00	667.95	665.67	577550	3844.58	21022	383663	66.43
MAITHANALL	EQ	29-Jul-2024	1155.10	1138.00	1154.00	1098.15	1104.70	1103.80	1113.91	176809	1969.49	13186	109777	62.09
MAITREYA	SM	29-Jul-2024	126.95	126.95	126.95	126.45	126.45	126.45	126.63	2400	3.04	3	2400	100.00
MAKEINDIA	EQ	29-Jul-2024	150.80	151.95	152.72	151.13	152.23	152.44	151.95	120879	183.67	1057	83854	69.37
MAKS	ST	29-Jul-2024	60.05	60.50	60.50	58.25	58.25	58.25	59.38	3000	1.78	2	3000	100.00
MAL	SM	29-Jul-2024	42.40	42.35	43.55	42.05	42.05	42.05	42.63	166400	70.94	37	108800	65.38
MALLCOM	EQ	29-Jul-2024	1501.40	1460.00	1460.00	1362.35	1407.00	1396.30	1394.44	30461	424.76	2853	15153	49.75
MALUPAPER	EQ	29-Jul-2024	41.13	42.00	42.90	40.30	40.51	40.66	41.65	77337	32.21	2012	23180	29.97
MANAKALUCO	BE	29-Jul-2024	33.06	33.00	33.35	32.00	32.45	32.26	32.26	72109	23.26	303	-	-
MANAKCOAT	BE	29-Jul-2024	64.33	65.45	65.45	63.15	64.05	64.01	63.65	18376	11.70	151	-	-
MANAKSIA	EQ	29-Jul-2024	99.33	100.00	100.40	98.46	99.00	98.93	99.35	98853	98.21	2931	62379	63.10
MANAKSTEEL	EQ	29-Jul-2024	57.58	58.99	60.45	56.97	58.73	59.15	59.01	215063	126.90	1981	94162	43.78
MANALIPETC	EQ	29-Jul-2024	98.34	98.99	101.34	97.82	99.60	98.90	99.51	973336	968.53	10241	409420	42.06
MANAPPURAM	EQ	29-Jul-2024	212.99	212.09	216.30	211.10	213.29	213.22	214.06	6548122	14016.91	37882	2026071	30.94
MANDEEP	ST	29-Jul-2024	60.00	60.00	60.00	59.95	59.95	59.95	59.98	6000	3.60	3	6000	100.00
MANGALAM	EQ	29-Jul-2024	109.92	111.40	114.00	109.10	112.39	112.24	111.99	113393	126.99	1379	64575	56.95
MANGCHEFER	EQ	29-Jul-2024	122.51	123.99	126.90	123.21	123.99	124.00	125.27	345140	432.37	5129	176623	51.17
MANGLMCEM	EQ	29-Jul-2024	947.75	955.35	964.90	922.05	940.10	940.50	940.98	207283	1950.49	13644	112095	54.08
MANINDS	EQ	29-Jul-2024	467.85	471.95	477.00	456.05	461.95	458.80	462.37	239564	1107.67	10280	151135	63.09
MANINFRA	EQ	29-Jul-2024	212.93	215.08	218.80	207.34	207.34	209.42	213.84	2218569	4744.28	39007	816868	36.82
MANKIND	EQ	29-Jul-2024	2055.90	2085.00	2104.90	2041.25	2065.45	2063.00	2059.70	1409788	29037.36	56676	1057531	75.01
MANOMAY	EQ	29-Jul-2024	249.42	265.00	273.50	249.55	257.00	261.75	261.91	98697	258.50	2087	47973	48.61
MANORAMA	EQ	29-Jul-2024	705.60	714.00	718.80	670.35	684.00	682.75	682.86	86227	588.81	2536	57810	67.04
MANORG	EQ	29-Jul-2024	429.10	425.00	440.00	409.10	432.00	430.65	426.31	14402	61.40	751	8767	60.87
MANUGRAPH	EQ	29-Jul-2024	21.22	21.90	22.22	21.07	21.44	21.33	21.58	40867	8.82	297	21882	53.54
MANYAVAR	EQ	29-Jul-2024	1082.80	1098.70	1112.95	1069.65	1075.25	1094.10	1091.05	268479	2929.23	20369	134665	50.16
MAPMYINDIA	EQ	29-Jul-2024	2399.45	2413.45	2431.15	2350.00	2359.00	2358.10	2375.64	82080	1949.93	11509	40646	49.52
MARALOVER	EQ	29-Jul-2024	82.07	82.90	83.99	80.45	81.39	81.43	81.56	78485	64.01	1704	44344	56.50
MARATHON	EQ	29-Jul-2024	619.30	617.00	617.00	591.00	607.50	601.95	603.77	158912	959.47	6253	114374	71.97
MARCO	SM	29-Jul-2024	57.30	57.85	57.90	55.00	55.00	55.00	56.19	72000	40.46	22	36000	50.00
MARICO	EQ	29-Jul-2024	679.75	679.50	685.00	676.05	683.50	683.05	681.48	1787407	12180.83	53089	1275294	71.35
MARINE	BE	29-Jul-2024	247.18	253.70	253.70	235.00	239.00	236.84	240.01	640844	1538.12	10262	-	-
MARKSANS	EQ	29-Jul-2024	200.32	203.00	206.51	200.00	201.50	201.85	202.67	1759348	3565.59	29635	714083	40.59
MARSHALL	BE	29-Jul-2024	39.95	39.90	39.90	39.15	39.15	39.15	39.16	16846	6.60	29	-	-
MARUTI	EQ	29-Jul-2024	12663.70	12709.00	12773.70	12603.00	12755.00	12751.55	12721.15	388263	49391.52	61322	225391	58.05
MASFIN	EQ	29-Jul-2024	289.60	294.00	294.00	288.95	289.35	289.55	291.51	172022	501.45	11474	100797	58.60
MASKINVEST	BE	29-Jul-2024	99.75	94.76	94.76	94.76	94.76	94.76	94.76	75	0.07	2	-	-
MASON	SM	29-Jul-2024	168.20	170.00	176.00	161.20	165.15	166.95	168.64	156000	263.09	67	70000	44.87
MASPTOP50	EQ	29-Jul-2024	44.28	45.26	45.26	44.10	44.49	44.44	44.39	124062	55.07	1535	90214	72.72
MASTEK	EQ	29-Jul-2024	2781.90	2781.90	2825.50	2730.10	2744.80	2773.70	2763.35	58000	1602.74	11015	27467	47.36
MASTER	ST	29-Jul-2024	361.10	374.75	379.15	374.75	379.15	379.15	378.37	10000	37.84	10	10000	100.00
MATRIMONY	EQ	29-Jul-2024	601.90	602.00	631.35	596.00	627.00	627.70	616.74	37961	234.12	3482	24864	65.50
MAWANASUG	EQ	29-Jul-2024	114.28	115.77	118.60	115.09	115.74	115.86	117.04	245199	286.98	4512	88883	36.25
MAXESTATES	EQ	29-Jul-2024	547.15	551.00	573.20	550.20	566.90	565.05	562.81	100033	562.99	5758	58469	58.45
MAXHEALTH	EQ	29-Jul-2024	948.50	958.95	960.95	928.40	934.00	934.10	935.45	1100907	10298.43	44218	497936	45.23
MAXIND	EQ	29-Jul-2024	318.60	322.80	322.80	313.05	316.00	316.15	316.56	50126	158.68	3070	35675	71.17
MAXPOSURE	SM	29-Jul-2024	91.40	94.00	94.00	91.90	92.45	92.25	93.10	28000	26.07	14	22000	78.57
MAYURUNIQ	EQ	29-Jul-2024	638.75	640.00	657.25	630.70	635.00	633.80	643.76	92845	597.70	8384	47815	51.50
MAZDA	EQ	29-Jul-2024	1443.45	1443.45	1480.00	1411.30	1441.00	1451.75	1441.49	10782	155.42	2399	5190	48.14
MAZDOCK	EQ	29-Jul-2024	4858.15	4907.40	5343.95	4856.00	5343.95	5340.40	5186.54	4546833	235823.44	286736	853659	18.77
MBAPL	EQ	29-Jul-2024	224.23	224.25	258.90	224.23	245.48	246.52	248.43	297745	739.68	4206	105152	35.32
MBECL	EQ	29-Jul-2024	4.77	4.87	4.97	4.74	4.83	4.85	4.87	217691	10.60	486	186284	85.57
MBLINFRA	BE	29-Jul-2024	63.90	64.00	66.00	63.05	65.10	64.64	64.38	287349	185.00	693	-	-
MCL	EQ	29-Jul-2024	36.36	36.60	36.98	36.36	36.82	36.69	36.71	22726	8.34	433	15119	66.53
MCLEODRUSS	EQ	29-Jul-2024	29.63	29.90	30.43	28.65	29.00	29.03	29.70	683923	203.10	2903	489465	71.57
MCON	ST	29-Jul-2024	185.65	185.65	193.00	176.40	192.60	184.60	188.09	43000	80.88	34	37000	86.05
MCX	EQ	29-Jul-2024	4140.00	4175.00	4288.90	4155.40	4202.95	4202.50	4216.82	882407	37209.54	65028	179338	20.32
MDL	SM	29-Jul-2024	112.00	110.00	112.00	110.00	112.00	112.00	111.00	4000	4.44	2	4000	100.00
MEDANTA	EQ	29-Jul-2024	1203.95	1214.95	1243.00	1209.10	1232.00	1228.60	1217.91	564005	6869.06	24171	422393	74.89
MEDIASSIST	EQ	29-Jul-2024	580.55	580.00	583.20	566.00	578.50	576.55	575.57	89220	513.52	10136	54173	60.72
MEDICAMEQ	EQ	29-Jul-2024	449.75	450.00	455.30	440.35	443.70	442.95	446.11	30980	138.20	2475	18546	59.86
MEDICO	BE	29-Jul-2024	38.24	38.89	39.09	37.00	37.99	37.52	37.89	79329	30.05	357	-	-
MEDIORG	SM	29-Jul-2024	90.70	91.00	91.20	81.60	83.50	83.40	86.18	296000	255.10	71	156000	52.70
MEDPLUS	EQ	29-Jul-2024	668.40	671.90	689.60	671.75	679.70	679.95	680.44	182302	1240.45	6327	147839	81.10
MEGASOFT	EQ	29-Jul-2024	66.96	68.95	70.30	67.36	70.25	70.23	69.41	303295	210.51	2103	215912	71.19
MEGASTAR	EQ	29-Jul-2024	307.25	308.90	309.00	292.00	293.05	293.50	299.78	7703	23.09	1130	3938	51.12
MEGATHERM	ST	29-Jul-2024	381.95	382.00	384.80	370.00	370.10	371.95	376.93	39200	147.76	92	36400	92.86
MELSTAR	BZ	29-Jul-2024	4.40	4.62	4.62	4.40	4.40	4.40	4.62	11722	0.54	51	-	-
MENONBE	EQ	29-Jul-2024	129.43	131.00	138.30	130.25	137.00	134.99	133.42	147629	196.97	4279	86419	58.54
MEP	BE	29-Jul-2024	6.66	6.99	6.99	6.99	6.99	6.99	6.99	75469	5.28	49	-	-
METROBRAND	EQ	29-Jul-2024	1313.65	1316.85	1349.00	1311.85	1343.00	1341.25	1330.14	34127	453.94	5060	18920	55.44
METROPOLIS	EQ	29-Jul-2024	2121.40	2139.00	2150.25	2094.25	2106.75	2109.55	2115.52	66373	1404.13	7229	20057	30.22
MFSL	EQ	29-Jul-2024	1108.25	1114.95	1124.50	1095.65	1097.50	1097.60	1104.44	419966	4638.27	31736	222987	53.10
MGEL	BE	29-Jul-2024	27.89	27.00	28.69	26.50	27.36	27.14	27.52	181178	49.86	702	-	-
MGL	EQ	29-Jul-2024	1846.10	1850.00	1868.30	1809.50	1827.00	1839.95	1835.62	449093	8243.63	35365	121458	27.05
MHHL	SM	29-Jul-2024	62.20	61.20	61.40	59.50	59.50	59.50	59.91	36000	21.57	19	30000	83.33
MHLXMIRU	EQ	29-Jul-2024	199.94	204.00	209.80	199.75	204.52	204.97	205.12	36425	74.72	999	21802	59.85
MHRIL	EQ	29-Jul-2024	473.55	475.00	487.40	461.00	464.70	463.10	473.38	552462	2615.23	33822	238141	43.11
MICEL	BE	29-Jul-2024	82.93	86.00	86.40	82.00	84.00	83.78	84.09	503891	423.72	4283	-	-
MICROPRO	SM	29-Jul-2024	42.90	42.90	43.00	42.50	42.70	42.70	42.72	17600	7.52	11	12800	72.73
MID150BEES	EQ	29-Jul-2024	220.65	222.65	224.00	218.00	222.00	222.35	222.17	413818	919.37	7073	233442	56.41
MID150CASE	EQ	29-Jul-2024	10.53	10.85	10.85	10.48	10.72	10.68	10.64	172560	18.35	672	163967	95.02
MIDCAP	EQ	29-Jul-2024	164.79	164.90	167.55	164.90	167.25	167.13	166.56	85626	142.62	829	74268	86.74
MIDCAPETF	EQ	29-Jul-2024	21.68	21.70	21.92	21.68	21.90	21.88	21.86	1459088	318.99	5282	1077287	73.83
MIDCAPIETF	EQ	29-Jul-2024	21.99	22.09	22.25	22.00	22.25	22.18	22.18	440123	97.61	1508	251012	57.03
MIDHANI	EQ	29-Jul-2024	495.90	499.75	501.80	490.30	495.40	494.90	495.72	714570	3542.29	26390	277802	38.88
MIDQ50ADD	EQ	29-Jul-2024	256.21	263.90	263.90	256.26	257.32	258.00	258.05	4532	11.69	181	2932	64.70
MIDSELIETF	EQ	29-Jul-2024	17.87	17.90	18.11	17.87	18.10	18.08	18.03	296570	53.47	1095	230170	77.61
MIDSMALL	EQ	29-Jul-2024	53.66	53.67	54.55	53.66	54.40	54.50	54.31	337070	183.05	1079	301908	89.57
MILTON	SM	29-Jul-2024	41.20	41.40	42.70	41.40	42.70	42.70	41.83	13200	5.52	3	8800	66.67
MINDACORP	EQ	29-Jul-2024	484.60	487.50	496.90	481.60	483.75	482.95	488.49	278303	1359.47	14980	163965	58.92
MINDPOOL	ST	29-Jul-2024	85.00	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
MINDSPACE	RR	29-Jul-2024	342.02	343.90	346.00	339.25	345.00	344.57	341.86	191593	654.97	4379	127898	66.76
MINDTECK	EQ	29-Jul-2024	421.10	438.40	441.90	416.15	430.00	430.70	430.93	373712	1610.44	9821	178399	47.74
MIRCELECTR	EQ	29-Jul-2024	23.66	23.78	24.43	23.40	23.80	23.64	23.90	1243437	297.24	3688	890278	71.60
MIRZAINT	EQ	29-Jul-2024	46.78	47.47	48.89	46.43	46.95	46.76	47.57	698048	332.08	5081	316678	45.37
MITCON	EQ	29-Jul-2024	140.50	142.95	143.00	140.50	141.30	140.98	141.21	23885	33.73	634	19278	80.71
MITTAL	EQ	29-Jul-2024	2.12	2.18	2.18	2.14	2.14	2.14	2.15	979639	21.08	1527	719619	73.46
MKPL	BE	29-Jul-2024	11.56	11.65	11.90	11.50	11.85	11.81	11.73	298520	35.02	792	-	-
MMFL	EQ	29-Jul-2024	624.00	623.95	625.00	601.10	610.00	609.25	608.99	155197	945.13	11334	94762	61.06
MMP	EQ	29-Jul-2024	332.00	336.00	358.45	335.40	338.15	337.65	344.49	363772	1253.14	18119	170006	46.73
MMTC	EQ	29-Jul-2024	106.82	107.90	109.40	104.00	105.10	105.03	106.20	30063860	31927.55	134281	7266984	24.17
MNC	EQ	29-Jul-2024	31.45	31.50	31.81	31.45	31.81	31.69	31.73	141767	44.99	456	133320	94.04
MODIRUBBER	EQ	29-Jul-2024	97.81	97.50	99.47	97.00	97.88	98.43	98.10	4187	4.11	186	3294	78.67
MODISONLTD	EQ	29-Jul-2024	153.35	158.00	161.01	156.80	161.01	161.01	160.12	112854	180.70	782	89032	78.89
MODTHREAD	BE	29-Jul-2024	67.00	67.00	67.05	65.05	65.61	66.74	66.28	1458	0.97	47	-	-
MOGSEC	EQ	29-Jul-2024	56.15	56.15	56.60	56.00	56.00	56.00	56.02	11473	6.43	27	11016	96.02
MOHEALTH	EQ	29-Jul-2024	40.54	40.54	41.97	40.14	40.69	40.60	40.63	47800	19.42	458	29307	61.31
MOHITIND	BE	29-Jul-2024	27.89	28.96	28.96	26.56	27.80	27.72	27.65	20045	5.54	121	-	-
MOIL	EQ	29-Jul-2024	494.75	498.10	500.70	491.25	494.90	494.00	494.55	840999	4159.12	27313	353978	42.09
MOKSH	EQ	29-Jul-2024	17.98	17.65	18.88	17.65	18.24	18.02	18.30	259817	47.56	1083	167786	64.58
MOL	EQ	29-Jul-2024	85.42	85.25	88.50	84.61	85.73	85.92	86.98	4204819	3657.56	26347	1776432	42.25
MOLDTECH	EQ	29-Jul-2024	265.95	266.85	267.65	255.50	256.00	256.45	259.51	230636	598.53	8650	142526	61.80
MOLDTKPAC	EQ	29-Jul-2024	797.45	805.00	805.00	792.15	801.95	802.40	799.11	45517	363.73	8894	30434	66.86
MOLOWVOL	EQ	29-Jul-2024	38.89	39.32	39.32	38.73	38.93	38.86	38.97	112009	43.65	140	109918	98.13
MOM100	EQ	29-Jul-2024	61.77	61.51	62.71	61.51	62.39	62.39	62.31	331386	206.48	2642	215472	65.02
MOM30IETF	EQ	29-Jul-2024	36.70	36.74	38.00	36.21	37.25	37.24	37.35	2796831	1044.57	6611	1790841	64.03
MOM50	EQ	29-Jul-2024	253.52	253.51	255.23	253.49	255.23	254.33	254.73	3927	10.00	98	3423	87.17
MOMENTUM	EQ	29-Jul-2024	36.41	36.97	36.97	36.45	36.61	36.89	36.78	400612	147.33	1599	356488	88.99
MOMOMENTUM	EQ	29-Jul-2024	72.99	73.92	74.20	73.11	74.15	74.14	73.98	466527	345.14	1563	392598	84.15
MON100	EQ	29-Jul-2024	156.93	157.00	159.80	155.50	157.50	157.48	157.78	1353009	2134.82	16440	1219943	90.17
MONARCH	EQ	29-Jul-2024	613.95	659.85	665.10	630.00	653.00	656.80	651.18	457320	2977.96	16078	200783	43.90
MONIFTY500	EQ	29-Jul-2024	23.35	23.36	23.68	23.35	23.50	23.46	23.49	492193	115.61	1360	420457	85.43
MONOPHARMA	SM	29-Jul-2024	39.95	38.30	39.15	37.95	37.95	38.15	38.07	112000	42.64	51	70000	62.50
MONQ50	EQ	29-Jul-2024	64.79	66.75	66.89	63.21	63.25	63.26	63.82	1338077	853.95	7290	1123007	83.93
MONTECARLO	EQ	29-Jul-2024	692.20	696.60	699.95	690.55	699.00	695.70	695.53	34672	241.15	2592	22528	64.97
MOQUALITY	EQ	29-Jul-2024	213.01	213.39	214.90	211.95	213.96	214.40	213.85	3028	6.48	73	2598	85.80
MORARJEE	BE	29-Jul-2024	12.35	11.73	11.73	11.73	11.73	11.73	11.73	13605	1.60	59	-	-
MOREALTY	EQ	29-Jul-2024	107.96	109.49	110.09	108.20	109.50	109.50	109.55	108455	118.81	1092	76849	70.86
MOREPENLAB	EQ	29-Jul-2024	58.22	59.00	61.35	58.70	59.35	59.58	59.91	11741944	7034.36	38474	4390907	37.40
MOS	SM	29-Jul-2024	227.10	229.00	233.50	222.25	222.60	223.60	227.05	393600	893.67	221	153600	39.02
MOSMALL250	EQ	29-Jul-2024	17.69	17.91	18.02	17.60	17.80	17.86	17.88	416562	74.47	1171	324072	77.80
MOTHERSON	EQ	29-Jul-2024	196.40	198.00	199.13	193.80	195.52	195.72	195.77	19608987	38389.01	78802	9855502	50.26
MOTILALOFS	EQ	29-Jul-2024	590.75	600.00	611.50	590.90	610.35	606.70	601.40	1439978	8660.07	41627	961716	66.79
MOTISONS	EQ	29-Jul-2024	156.54	157.69	159.20	154.05	156.05	155.30	156.60	421353	659.86	5534	215238	51.08
MOTOGENFIN	EQ	29-Jul-2024	37.11	38.70	38.70	37.62	38.16	38.15	37.98	9706	3.69	224	6447	66.42
MOVALUE	EQ	29-Jul-2024	109.34	109.34	111.30	108.24	111.00	110.84	110.75	184922	204.80	2539	143444	77.57
MPHASIS	EQ	29-Jul-2024	3029.80	3040.00	3043.00	2895.00	2930.00	2931.60	2940.51	1236258	36352.34	93224	428506	34.66
MPSLTD	EQ	29-Jul-2024	2082.45	2097.75	2184.00	2089.55	2098.00	2101.60	2134.40	74255	1584.90	8824	43723	58.88
MPTODAY	SM	29-Jul-2024	37.65	37.20	37.65	37.20	37.65	37.65	37.43	8000	2.99	2	8000	100.00
MRF	EQ	29-Jul-2024	138870.35	138880.50	140478.30	138500.00	139185.45	139254.60	139482.34	12647	17640.33	8960	4695	37.12
MRO-TEK	BE	29-Jul-2024	78.44	79.80	80.40	78.00	79.11	79.11	79.57	7374	5.87	83	-	-
MRPL	EQ	29-Jul-2024	214.88	216.01	221.65	214.00	220.00	220.17	217.92	4877109	10628.30	47254	1662373	34.09
MSPL	EQ	29-Jul-2024	27.64	28.45	29.02	28.43	29.02	29.02	28.96	943774	273.28	859	764808	81.04
MSTCLTD	EQ	29-Jul-2024	951.15	960.30	963.00	930.60	934.00	934.95	942.87	288419	2719.41	17781	113914	39.50
MSUMI	EQ	29-Jul-2024	75.21	75.30	77.00	74.55	75.30	75.39	75.54	6053949	4572.94	46390	2966653	49.00
MTARTECH	EQ	29-Jul-2024	1913.55	1916.00	1952.40	1910.00	1921.00	1914.60	1927.72	168568	3249.53	15830	68668	40.74
MTEDUCARE	BE	29-Jul-2024	3.38	3.49	3.49	3.26	3.38	3.37	3.39	29517	1.00	84	-	-
MTNL	EQ	29-Jul-2024	97.08	99.40	101.93	92.22	92.22	92.22	95.52	20805431	19874.20	90358	9670736	46.48
MUFIN	EQ	29-Jul-2024	113.17	116.00	116.00	111.40	111.92	112.23	112.14	114167	128.03	2966	75664	66.27
MUFTI	EQ	29-Jul-2024	160.34	161.90	162.54	159.51	159.93	159.91	160.59	230129	369.57	7267	151503	65.83
MUKANDLTD	EQ	29-Jul-2024	181.87	184.30	187.68	179.00	180.50	181.18	182.76	834926	1525.89	16613	412699	49.43
MUKKA	EQ	29-Jul-2024	51.77	52.50	53.40	50.90	51.64	51.20	51.68	2554829	1320.43	12616	1505726	58.94
MUKTAARTS	EQ	29-Jul-2024	72.99	75.45	75.45	70.40	71.50	70.90	72.19	19691	14.22	316	15065	76.51
MUNJALAU	EQ	29-Jul-2024	92.34	94.02	97.15	93.47	94.10	94.14	95.33	1037248	988.82	13741	494143	47.64
MUNJALSHOW	EQ	29-Jul-2024	164.42	166.00	168.61	161.84	164.00	163.10	165.40	229367	379.37	6589	118275	51.57
MURUDCERA	EQ	29-Jul-2024	57.66	59.00	59.25	57.11	57.95	57.62	58.34	192291	112.19	3256	114831	59.72
MUTHOOTCAP	EQ	29-Jul-2024	335.40	337.20	341.30	335.00	335.20	336.65	339.30	61589	208.97	3515	42750	69.41
MUTHOOTFIN	EQ	29-Jul-2024	1783.20	1795.00	1813.80	1774.55	1784.70	1781.05	1788.68	980140	17531.56	35641	743695	75.88
MUTHOOTMF	EQ	29-Jul-2024	244.65	247.00	247.00	239.82	241.06	241.06	242.02	252356	610.76	8039	131964	52.29
MVGJL	EQ	29-Jul-2024	249.34	252.99	253.79	242.25	243.90	243.47	246.86	94831	234.10	4762	49664	52.37
MVKAGRO	SM	29-Jul-2024	60.35	60.00	60.00	58.10	59.45	59.15	59.16	22800	13.49	17	13200	57.89
MWL	SM	29-Jul-2024	135.05	135.00	137.05	134.00	134.40	135.20	135.31	13200	17.86	11	12000	90.91
NACLIND	EQ	29-Jul-2024	70.67	70.95	71.30	68.80	68.96	69.06	69.36	237480	164.71	5004	104673	44.08
NAGAFERT	EQ	29-Jul-2024	11.76	11.95	12.01	11.64	11.64	11.73	11.83	1129904	133.69	2527	668462	59.16
NAGREEKCAP	BE	29-Jul-2024	27.00	26.88	27.86	25.77	26.05	26.21	26.30	6129	1.61	55	-	-
NAGREEKEXP	EQ	29-Jul-2024	38.79	38.71	40.80	38.70	39.00	38.93	39.72	103088	40.95	2121	41030	39.80
NAHARCAP	EQ	29-Jul-2024	324.45	326.20	336.00	326.20	330.00	330.95	332.54	66543	221.28	3556	44716	67.20
NAHARINDUS	EQ	29-Jul-2024	155.77	157.45	162.00	155.80	158.49	158.65	159.63	331412	529.02	9476	166151	50.13
NAHARPOLY	EQ	29-Jul-2024	299.12	299.20	311.70	297.63	302.25	305.56	305.11	69784	212.92	2194	39627	56.79
NAHARSPING	EQ	29-Jul-2024	330.70	339.00	356.00	335.10	355.50	352.35	348.50	469925	1637.68	20485	256735	54.63
NAM-INDIA	EQ	29-Jul-2024	652.25	672.00	672.00	647.70	652.00	650.85	657.37	1209618	7951.64	51082	804112	66.48
NAMAN	SM	29-Jul-2024	126.50	130.00	131.50	123.00	128.40	130.20	127.66	147200	187.92	65	123200	83.70
NARMADA	BE	29-Jul-2024	21.55	21.98	21.98	21.98	21.98	21.98	21.98	12910	2.84	17	-	-
NATCOPHARM	EQ	29-Jul-2024	1334.65	1349.00	1384.00	1331.30	1353.00	1346.85	1359.60	1101767	14979.62	50173	461512	41.89
NATHBIOGEN	BE	29-Jul-2024	238.95	241.10	245.95	236.00	243.35	241.85	240.96	26241	63.23	378	-	-
NATIONALUM	EQ	29-Jul-2024	189.50	190.95	193.60	189.21	191.90	191.68	192.02	8776782	16853.00	47357	3252797	37.06
NAUKRI	EQ	29-Jul-2024	7187.40	7244.95	7260.50	7080.05	7108.00	7097.95	7142.52	175403	12528.20	31045	96397	54.96
NAVA	EQ	29-Jul-2024	888.80	899.00	924.30	878.00	896.00	890.25	896.04	351977	3153.85	20115	163002	46.31
NAVINFLUOR	EQ	29-Jul-2024	3530.55	3553.00	3605.95	3515.00	3577.00	3570.80	3565.45	255792	9120.14	27586	116578	45.58
NAVINIFTY	EQ	29-Jul-2024	248.91	250.02	253.11	250.00	250.00	250.00	252.02	1219	3.07	68	1135	93.11
NAVKARCORP	EQ	29-Jul-2024	148.10	150.00	155.70	145.10	153.27	153.13	151.44	2291994	3470.93	15662	999150	43.59
NAVNETEDUL	EQ	29-Jul-2024	155.43	155.98	164.70	155.98	162.10	162.74	161.55	1631990	2636.44	19551	779804	47.78
NAZARA	EQ	29-Jul-2024	905.15	903.00	931.55	901.00	904.50	904.10	911.48	175221	1597.11	9060	64752	36.95
NBCC	EQ	29-Jul-2024	174.52	175.50	188.80	173.83	187.45	187.60	183.83	51650690	94947.59	312878	14160213	27.42
NBIFIN	BE	29-Jul-2024	2280.00	2380.00	2394.00	2325.60	2345.10	2346.45	2367.66	1300	30.78	156	-	-
NCC	EQ	29-Jul-2024	337.60	337.65	346.50	335.00	342.40	340.95	342.09	5353404	18313.22	79628	1928129	36.02
NCLIND	EQ	29-Jul-2024	233.28	235.90	239.50	234.05	236.25	237.25	237.14	241163	571.89	6471	120436	49.94
NDGL	BE	29-Jul-2024	3117.70	3125.60	3180.00	3120.00	3120.00	3120.05	3137.99	84	2.64	22	-	-
NDL	EQ	29-Jul-2024	49.84	50.70	50.70	49.50	49.98	49.59	49.92	1014147	506.26	5732	465081	45.86
NDLVENTURE	EQ	29-Jul-2024	112.21	134.00	134.65	119.20	120.00	121.10	130.05	1502718	1954.32	12477	512177	34.08
NDRAUTO	EQ	29-Jul-2024	993.45	997.70	1023.00	995.00	1022.90	1017.85	1008.35	16507	166.45	2756	9331	56.53
NDTV	EQ	29-Jul-2024	221.75	222.90	227.88	216.01	223.00	220.76	223.61	431375	964.61	11517	144368	33.47
NECCLTD	BE	29-Jul-2024	38.62	39.89	39.89	36.68	36.68	36.68	37.24	560464	208.73	2643	-	-
NECLIFE	EQ	29-Jul-2024	32.19	32.25	32.87	31.01	31.23	31.21	31.68	595784	188.76	4438	348536	58.50
NELCAST	EQ	29-Jul-2024	150.63	150.12	152.94	149.11	150.82	150.25	151.53	135427	205.21	4774	58701	43.35
NELCO	EQ	29-Jul-2024	833.45	840.00	868.40	830.00	860.50	857.55	853.66	217888	1860.03	15738	90017	41.31
NEOGEN	EQ	29-Jul-2024	1626.05	1625.05	1718.20	1625.05	1700.00	1691.70	1690.68	71152	1202.95	10041	28651	40.27
NEPHROCARE	SM	29-Jul-2024	312.45	343.65	343.65	325.00	343.65	343.65	342.32	755200	2585.23	254	360000	47.67
NESCO	EQ	29-Jul-2024	915.60	922.75	935.10	918.00	922.20	924.30	925.56	42917	397.22	3936	22489	52.40
NESTLEIND	EQ	29-Jul-2024	2476.90	2483.60	2486.95	2459.00	2470.80	2470.30	2469.02	802901	19823.79	54472	532049	66.27
NETF	EQ	29-Jul-2024	263.41	263.00	267.49	261.55	263.40	263.81	264.67	2824	7.47	222	2176	77.05
NETWEB	EQ	29-Jul-2024	2388.00	2407.95	2409.00	2325.55	2340.00	2340.35	2345.11	102543	2404.75	13086	50063	48.82
NETWORK18	EQ	29-Jul-2024	91.59	92.49	99.70	91.59	93.80	93.56	95.28	16278524	15509.49	60915	6435784	39.54
NEULANDLAB	EQ	29-Jul-2024	8376.95	8385.00	8585.00	8270.00	8410.00	8417.05	8389.45	21237	1781.67	5726	12084	56.90
NEWGEN	EQ	29-Jul-2024	1077.65	1077.00	1125.00	1062.05	1066.05	1070.00	1092.66	332669	3634.96	35001	168162	50.55
NEWJAISA	SM	29-Jul-2024	124.00	124.00	127.00	124.00	124.80	124.60	124.68	21000	26.18	14	13500	64.29
NEXT50	EQ	29-Jul-2024	745.28	750.13	754.75	747.22	754.75	753.88	750.79	6131	46.03	875	3746	61.10
NEXT50IETF	EQ	29-Jul-2024	76.19	76.45	77.25	74.88	77.00	77.05	76.93	739323	568.78	3798	563734	76.25
NEXTMEDIA	EQ	29-Jul-2024	7.11	7.26	7.29	7.01	7.28	7.26	7.18	19214	1.38	66	16046	83.51
NFL	EQ	29-Jul-2024	146.52	147.70	150.50	144.89	146.99	146.91	147.38	7736134	11401.62	40767	1830853	23.67
NGIL	EQ	29-Jul-2024	40.42	40.80	41.90	40.27	41.00	40.80	40.99	30139	12.35	684	18832	62.48
NGILPP	E1	29-Jul-2024	14.41	15.19	15.19	14.68	14.70	14.70	14.71	5818	0.86	53	5695	97.89
NGLFINE	EQ	29-Jul-2024	2651.20	2664.00	2727.00	2590.05	2685.00	2699.90	2660.01	9113	242.41	2056	4833	53.03
NH	EQ	29-Jul-2024	1246.75	1251.80	1286.00	1247.00	1275.00	1278.05	1276.19	343375	4382.12	27689	189665	55.24
NHPC	EQ	29-Jul-2024	104.62	105.25	105.78	104.26	105.45	105.36	105.18	36122083	37992.58	144389	14204069	39.32
NIACL	EQ	29-Jul-2024	291.73	291.00	295.00	276.50	280.20	280.28	286.96	7017043	20135.91	71671	1978704	28.20
NIBL	EQ	29-Jul-2024	35.63	36.14	42.75	35.71	42.75	42.75	41.61	408322	169.91	1700	246077	60.27
NIDAN	SM	29-Jul-2024	35.20	34.50	36.20	34.50	34.85	34.85	35.49	26000	9.23	17	16000	61.54
NIF100BEES	EQ	29-Jul-2024	270.79	270.79	273.42	270.30	271.99	271.18	271.52	18360	49.85	716	10484	57.10
NIF100IETF	EQ	29-Jul-2024	28.47	29.01	29.01	28.48	28.60	28.54	28.63	182720	52.31	3468	128221	70.17
NIF10GETF	EQ	29-Jul-2024	23.69	23.69	23.84	23.51	23.84	23.84	23.61	917	0.22	24	843	91.93
NIF5GETF	EQ	29-Jul-2024	56.90	57.80	57.80	57.00	57.00	57.00	57.28	628	0.36	18	407	64.81
NIFITETF	EQ	29-Jul-2024	413.62	413.62	415.80	410.80	412.66	412.11	413.72	396	1.64	38	331	83.59
NIFMID150	EQ	29-Jul-2024	214.62	215.53	217.68	215.53	216.37	216.46	216.69	2833	6.14	51	2526	89.16
NIFTY1	EQ	29-Jul-2024	269.28	269.71	271.13	268.81	269.00	269.33	269.80	53256	143.68	1046	35003	65.73
NIFTY50ADD	EQ	29-Jul-2024	255.99	257.42	257.42	255.00	255.39	255.40	256.37	15449	39.61	435	8882	57.49
NIFTYBEES	EQ	29-Jul-2024	276.06	276.90	278.20	276.10	276.98	276.68	277.12	4617813	12796.73	39201	3286841	71.18
NIFTYBETF	EQ	29-Jul-2024	249.43	250.47	251.54	249.39	250.00	249.97	250.42	1782	4.46	63	913	51.23
NIFTYETF	EQ	29-Jul-2024	263.84	256.00	265.60	256.00	264.06	264.02	263.91	134243	354.29	2271	91379	68.07
NIFTYIETF	EQ	29-Jul-2024	274.64	282.90	282.90	270.65	274.00	274.55	275.01	457033	1256.90	5619	311869	68.24
NIFTYQLITY	EQ	29-Jul-2024	22.47	22.77	22.77	22.10	22.64	22.62	22.59	125930	28.45	499	100952	80.17
NIITLTD	EQ	29-Jul-2024	127.59	128.60	130.79	124.90	128.00	127.82	128.67	3294707	4239.43	26435	926142	28.11
NIITMTS	EQ	29-Jul-2024	484.60	489.70	496.90	484.60	489.80	488.35	492.01	104718	515.23	9986	53229	50.83
NILAINFRA	EQ	29-Jul-2024	13.58	13.79	14.00	13.25	13.79	13.85	13.78	1300757	179.21	3144	732274	56.30
NILASPACES	BE	29-Jul-2024	8.63	8.80	8.80	8.80	8.80	8.80	8.80	868208	76.40	274	-	-
NILKAMAL	EQ	29-Jul-2024	1933.85	1943.55	1995.65	1943.55	1974.00	1973.60	1976.28	23192	458.34	4133	12809	55.23
NINSYS	EQ	29-Jul-2024	483.60	476.10	487.95	476.10	479.20	478.65	480.70	3153	15.16	349	2213	70.19
NIPPOBATRY	EQ	29-Jul-2024	588.70	580.00	598.70	580.00	590.00	588.15	590.35	12631	74.57	1253	7863	62.25
NIRAJ	EQ	29-Jul-2024	49.39	50.99	50.99	49.52	50.19	49.86	50.27	83959	42.21	2388	36497	43.47
NIRMAN	ST	29-Jul-2024	388.60	365.90	367.85	346.05	367.70	363.45	365.12	58200	212.50	84	55200	94.85
NITCO	EQ	29-Jul-2024	71.34	73.16	75.50	71.01	72.90	72.43	73.92	483947	357.73	2699	373939	77.27
NITINSPIN	EQ	29-Jul-2024	426.60	431.95	440.95	420.05	422.40	421.75	431.38	341614	1473.65	16194	171635	50.24
NITIRAJ	BE	29-Jul-2024	280.60	286.20	286.20	286.20	286.20	286.20	286.20	3656	10.46	22	-	-
NKIND	EQ	29-Jul-2024	56.52	55.06	59.00	55.06	55.21	56.85	56.51	781	0.44	61	584	74.78
NLCINDIA	EQ	29-Jul-2024	287.80	289.95	293.57	284.50	285.00	286.00	287.98	3540132	10194.77	37313	1574684	44.48
NMDC	EQ	29-Jul-2024	238.55	240.10	245.98	239.25	244.28	244.19	243.44	10284790	25037.76	99523	5174109	50.31
NOCIL	EQ	29-Jul-2024	310.30	310.50	317.95	305.00	306.40	306.35	311.36	1436648	4473.08	33370	637536	44.38
NOIDATOLL	BE	29-Jul-2024	12.45	12.65	12.85	12.05	12.20	12.27	12.49	119215	14.89	283	-	-
NORBTEAEXP	EQ	29-Jul-2024	12.84	12.84	13.48	12.30	12.75	13.06	13.21	17030	2.25	209	11000	64.59
NOVAAGRI	EQ	29-Jul-2024	82.10	82.81	84.65	78.00	81.51	80.99	81.79	2300377	1881.46	18160	938665	40.80
NPBET	EQ	29-Jul-2024	262.12	262.01	268.20	262.00	262.30	262.80	263.87	2121	5.60	58	1290	60.82
NPST	SM	29-Jul-2024	2602.05	2732.15	2732.15	2729.70	2732.15	2732.15	2731.91	20800	568.24	73	14600	70.19
NRAIL	EQ	29-Jul-2024	459.90	462.90	475.45	460.05	461.00	462.85	467.51	9461	44.23	1011	5393	57.00
NRBBEARING	EQ	29-Jul-2024	328.85	330.50	339.00	327.15	330.00	329.35	330.78	87442	289.24	5282	44239	50.59
NRL	EQ	29-Jul-2024	88.99	88.70	91.87	86.90	87.00	87.93	89.67	201365	180.56	4330	121443	60.31
NSIL	EQ	29-Jul-2024	4468.90	4481.45	4522.00	4394.75	4419.00	4413.90	4459.39	7527	335.66	2063	3388	45.01
NSLNISP	EQ	29-Jul-2024	58.02	58.45	59.50	57.70	57.99	57.90	58.56	6216892	3640.64	27115	2284474	36.75
NTL	BE	29-Jul-2024	2.64	2.50	2.77	2.50	2.75	2.55	2.54	114224	2.90	87	-	-
NTPC	EQ	29-Jul-2024	396.30	404.00	408.30	392.65	394.30	393.90	399.01	27751449	110732.28	225684	12187480	43.92
NUCLEUS	EQ	29-Jul-2024	1522.25	1534.00	1544.95	1500.60	1508.10	1506.25	1515.10	41154	623.52	5872	22379	54.38
NURECA	EQ	29-Jul-2024	266.25	266.45	269.85	266.25	267.00	266.70	267.99	14121	37.84	597	9243	65.46
NUVAMA	EQ	29-Jul-2024	5703.25	5850.00	6137.95	5720.00	6028.00	6010.00	5980.34	312625	18696.03	45376	130026	41.59
NUVOCO	EQ	29-Jul-2024	350.80	352.70	361.00	348.75	354.80	355.30	357.70	1731430	6193.39	24286	1395675	80.61
NV20	EQ	29-Jul-2024	160.65	160.65	163.85	160.00	161.30	161.30	161.47	20652	33.35	389	14084	68.20
NV20BEES	EQ	29-Jul-2024	161.32	166.15	166.15	160.86	162.00	161.56	161.88	19713	31.91	421	14624	74.18
NV20IETF	EQ	29-Jul-2024	15.70	16.15	16.15	15.25	15.80	15.72	15.81	1150809	181.91	3465	735016	63.87
NXST	RR	29-Jul-2024	151.78	152.80	154.85	150.60	152.00	152.43	152.02	117400	178.47	5382	80930	68.94
NYKAA	EQ	29-Jul-2024	182.98	183.51	185.33	182.29	183.20	182.85	183.45	1441249	2643.97	34741	683512	47.42
OAL	EQ	29-Jul-2024	455.55	463.90	494.55	461.65	467.65	470.70	476.23	45654	217.42	5746	20784	45.53
OBCL	EQ	29-Jul-2024	60.01	60.80	63.00	58.00	62.46	62.37	61.38	236412	145.12	1728	112094	47.41
OBEROIRLTY	EQ	29-Jul-2024	1785.00	1792.05	1829.85	1783.10	1796.95	1793.90	1807.21	1190762	21519.62	72622	672108	56.44
OCCL	BE	29-Jul-2024	339.20	340.00	344.50	326.25	333.00	334.80	336.43	49694	167.18	1142	-	-
OFSS	EQ	29-Jul-2024	11093.65	11203.65	11443.60	11097.50	11260.60	11294.45	11284.30	386712	43637.73	50934	163743	42.34
OIL	EQ	29-Jul-2024	560.65	565.70	592.90	556.70	581.50	580.40	581.40	9295179	54042.21	161560	3780500	40.67
OILCOUNTUB	BE	29-Jul-2024	40.39	42.40	42.40	42.40	42.40	42.40	42.40	47197	20.01	106	-	-
OILIETF	EQ	29-Jul-2024	13.10	13.40	13.75	13.00	13.25	13.25	13.24	1600779	211.87	2423	909623	56.82
OLECTRA	EQ	29-Jul-2024	1707.90	1709.50	1733.60	1703.05	1710.90	1707.85	1714.60	384622	6594.71	28981	159075	41.36
OLIL	ST	29-Jul-2024	93.90	90.65	91.05	90.65	91.05	91.05	90.85	2400	2.18	2	2400	100.00
OMAXAUTO	BE	29-Jul-2024	152.95	160.59	160.59	155.06	160.59	160.59	160.26	54045	86.61	394	-	-
OMAXE	BE	29-Jul-2024	147.36	154.72	154.72	149.07	154.72	154.72	153.59	592143	909.46	1750	-	-
OMFURN	SM	29-Jul-2024	67.15	67.15	67.15	65.25	65.25	65.25	66.39	12000	7.97	3	12000	100.00
OMINFRAL	BE	29-Jul-2024	205.24	215.50	215.50	215.50	215.50	215.50	215.50	101819	219.42	468	-	-
OMKARCHEM	BZ	29-Jul-2024	8.95	9.39	9.39	9.39	9.39	9.39	9.39	73792	6.93	53	-	-
ONDOOR	SM	29-Jul-2024	517.95	509.45	520.00	509.45	520.00	520.00	514.73	1200	6.18	2	1200	100.00
ONELIFECAP	BE	29-Jul-2024	16.72	16.10	17.55	16.10	17.50	17.44	17.29	26255	4.54	122	-	-
ONEPOINT	EQ	29-Jul-2024	68.08	68.10	69.00	67.22	68.74	68.70	68.29	1547376	1056.72	5447	449008	29.02
ONGC	EQ	29-Jul-2024	331.60	333.80	339.55	330.75	333.65	332.90	334.50	26721790	89384.76	159933	12312758	46.08
ONMOBILE	EQ	29-Jul-2024	88.66	89.18	91.80	87.50	89.30	89.74	90.10	3574386	3220.70	28918	1113096	31.14
ONWARDTEC	EQ	29-Jul-2024	460.10	465.00	465.00	450.05	450.60	453.00	456.52	61901	282.59	5099	33800	54.60
OPTIEMUS	EQ	29-Jul-2024	447.70	451.05	457.00	443.00	448.70	447.95	449.33	640385	2877.46	26522	211334	33.00
ORBTEXP	EQ	29-Jul-2024	177.20	178.05	179.87	175.07	178.98	178.07	178.24	9035	16.10	461	4693	51.94
ORCHPHARMA	EQ	29-Jul-2024	1433.20	1450.00	1451.45	1338.05	1386.00	1373.00	1387.04	120863	1676.42	14176	59234	49.01
ORIANA	SM	29-Jul-2024	2288.45	2368.00	2379.00	2191.10	2195.95	2197.65	2255.26	135750	3061.52	796	75000	55.25
ORICONENT	EQ	29-Jul-2024	43.96	44.49	44.83	42.10	42.39	42.34	43.09	1928403	830.92	15005	825953	42.83
ORIENTALTL	EQ	29-Jul-2024	11.20	11.42	11.57	11.25	11.40	11.39	11.46	295649	33.88	438	103711	35.08
ORIENTBELL	EQ	29-Jul-2024	403.00	410.00	411.80	400.30	408.00	402.70	404.80	32873	133.07	2474	21317	64.85
ORIENTCEM	EQ	29-Jul-2024	335.30	340.60	363.45	338.95	343.90	343.95	350.56	7208490	25270.06	95421	3081345	42.75
ORIENTCER	EQ	29-Jul-2024	53.17	54.00	54.53	52.36	52.36	52.62	53.25	141029	75.10	3545	46621	33.06
ORIENTELEC	EQ	29-Jul-2024	273.65	277.35	283.15	274.10	275.00	275.80	278.90	600777	1675.55	15692	399734	66.54
ORIENTHOT	EQ	29-Jul-2024	143.10	145.00	145.95	140.51	141.35	141.37	143.08	314224	449.61	6852	162809	51.81
ORIENTLTD	EQ	29-Jul-2024	98.84	99.43	102.70	97.56	101.50	99.04	100.12	16940	16.96	915	9128	53.88
ORIENTPPR	EQ	29-Jul-2024	53.78	53.85	55.18	53.85	54.34	54.45	54.41	1644981	895.10	8253	738207	44.88
ORISSAMINE	EQ	29-Jul-2024	7837.55	7811.05	7990.60	7738.90	7762.00	7783.70	7875.08	26256	2067.68	7281	8579	32.67
ORTEL	BZ	29-Jul-2024	1.39	1.32	1.45	1.32	1.44	1.32	1.34	90534	1.21	42	-	-
ORTINLAB	EQ	29-Jul-2024	21.82	22.09	23.50	21.82	22.94	22.90	22.91	689804	158.02	1640	494427	71.68
OSIAHYPER	BE	29-Jul-2024	24.84	24.34	24.34	24.34	24.34	24.34	24.34	189396	46.10	444	-	-
OSWALAGRO	EQ	29-Jul-2024	45.77	46.05	46.98	45.22	45.30	45.45	45.95	79851	36.69	1002	48797	61.11
OSWALGREEN	EQ	29-Jul-2024	38.23	38.61	39.45	37.30	37.50	37.64	38.48	931381	358.37	7738	409293	43.94
OSWALSEEDS	EQ	29-Jul-2024	27.81	29.00	29.07	27.09	27.12	27.41	28.07	189934	53.32	1245	130960	68.95
OWAIS	SM	29-Jul-2024	1345.65	1349.00	1349.00	1288.00	1288.00	1289.80	1308.61	27200	355.94	17	19200	70.59
PAGEIND	EQ	29-Jul-2024	41443.95	41443.00	41741.50	40920.00	41250.00	41133.50	41285.57	31835	13143.26	14860	19250	60.47
PAISALO	EQ	29-Jul-2024	69.69	70.00	71.20	68.01	68.80	68.73	69.28	1395766	967.04	13151	942966	67.56
PAKKA	EQ	29-Jul-2024	274.80	276.00	284.10	271.10	275.00	274.70	276.99	248998	689.71	9425	132856	53.36
PALASHSECU	EQ	29-Jul-2024	137.86	140.00	140.00	135.95	139.20	138.30	137.68	4442	6.12	396	1843	41.49
PALREDTEC	BE	29-Jul-2024	107.66	111.99	111.99	103.55	106.25	107.16	107.48	30523	32.80	309	-	-
PANACEABIO	EQ	29-Jul-2024	137.51	138.66	140.99	136.50	140.05	140.01	138.71	190114	263.72	4547	124407	65.44
PANACHE	BE	29-Jul-2024	128.52	126.00	128.52	126.00	128.52	128.52	128.24	6420	8.23	36	-	-
PANAMAPET	EQ	29-Jul-2024	424.55	426.00	452.20	426.00	443.90	439.95	443.22	549565	2435.77	24550	244081	44.41
PANSARI	EQ	29-Jul-2024	140.49	147.51	147.51	147.51	147.51	147.51	147.51	13404	19.77	63	13404	100.00
PAR	EQ	29-Jul-2024	251.63	246.00	248.83	241.50	244.98	242.86	244.79	16573	40.57	912	10071	60.77
PARACABLES	EQ	29-Jul-2024	75.16	76.60	78.91	75.50	77.82	78.03	77.66	3166191	2458.82	11292	1743558	55.07
PARADEEP	EQ	29-Jul-2024	84.19	85.68	88.35	85.53	86.35	85.89	86.85	4190076	3639.19	27430	1471694	35.12
PARAGMILK	EQ	29-Jul-2024	198.88	200.34	202.00	198.00	198.60	198.64	199.90	924307	1847.68	13126	383743	41.52
PARAGON	SM	29-Jul-2024	141.30	146.00	147.90	141.00	143.10	143.05	144.44	28800	41.60	24	20400	70.83
PARAS	BE	29-Jul-2024	1304.55	1304.55	1338.00	1300.00	1338.00	1328.90	1318.68	95479	1259.06	5850	-	-
PARASPETRO	BE	29-Jul-2024	4.20	4.41	4.41	4.28	4.41	4.41	4.41	484936	21.37	875	-	-
PARIN	SM	29-Jul-2024	258.15	270.00	270.50	248.10	270.00	270.00	261.94	16000	41.91	16	10000	62.50
PARKHOTELS	EQ	29-Jul-2024	189.80	190.05	192.59	187.54	191.50	191.72	191.14	439042	839.20	6097	341102	77.69
PARSVNATH	EQ	29-Jul-2024	11.90	12.24	13.09	11.91	13.09	13.09	12.99	1867449	242.64	1341	1148975	61.53
PARTYCRUS	SM	29-Jul-2024	118.75	119.00	122.50	119.00	119.05	119.05	120.76	4000	4.83	4	3000	75.00
PASHUPATI	SM	29-Jul-2024	420.10	426.05	440.00	425.20	425.20	425.20	432.81	3200	13.85	4	3200	100.00
PASUPTAC	EQ	29-Jul-2024	39.78	40.10	41.90	39.60	40.05	40.11	40.83	329832	134.66	3558	133248	40.40
PATANJALI	EQ	29-Jul-2024	1667.95	1675.00	1710.00	1671.10	1701.50	1700.65	1694.02	851563	14425.68	27834	454382	53.36
PATELENG	EQ	29-Jul-2024	60.42	60.76	61.75	60.15	60.34	60.25	60.96	4619406	2815.79	24500	2682281	58.07
PATINTLOG	EQ	29-Jul-2024	27.53	27.76	27.82	26.71	26.75	26.86	27.13	1058659	287.18	5491	571471	53.98
PAVNAIND	EQ	29-Jul-2024	477.95	477.50	499.90	473.20	486.95	484.80	483.68	62563	302.61	3749	24649	39.40
PAYTM	EQ	29-Jul-2024	509.05	512.75	518.30	490.00	494.90	494.05	501.15	8506569	42630.68	108670	4066583	47.81
PCBL	EQ	29-Jul-2024	290.95	292.00	302.45	288.55	300.00	299.70	296.96	4797892	14247.78	63787	2098695	43.74
PCCL	SM	29-Jul-2024	337.00	338.00	344.00	312.35	314.00	315.15	323.05	126400	408.33	154	86400	68.35
PCJEWELLER	EQ	29-Jul-2024	85.81	89.00	89.80	82.02	85.21	85.15	85.57	11852527	10142.22	40852	5343191	45.08
PDMJEPAPER	EQ	29-Jul-2024	123.44	126.99	126.99	122.01	124.80	123.28	123.78	184324	228.16	5683	101687	55.17
PDSL	EQ	29-Jul-2024	554.20	554.35	587.15	554.35	570.00	571.55	575.27	212754	1223.91	17467	96096	45.17
PEARLPOLY	BE	29-Jul-2024	31.80	30.70	32.17	30.60	31.10	31.31	31.10	23681	7.37	134	-	-
PEL	EQ	29-Jul-2024	992.10	1005.00	1042.70	996.60	1029.05	1029.75	1025.39	3017172	30937.91	107604	1103438	36.57
PENIND	EQ	29-Jul-2024	179.72	181.00	198.70	180.10	198.42	196.49	192.39	3741095	7197.45	65860	1264043	33.79
PENINLAND	EQ	29-Jul-2024	67.15	67.68	69.00	66.61	68.70	68.33	67.72	610780	413.63	4894	312969	51.24
PENTAGON	SM	29-Jul-2024	116.60	116.00	116.00	115.00	115.00	115.00	115.50	2000	2.31	2	2000	100.00
PERFECT	SM	29-Jul-2024	27.35	27.35	28.00	26.30	27.50	27.50	26.99	78000	21.05	26	54000	69.23
PERSISTENT	EQ	29-Jul-2024	4772.95	4823.65	4845.00	4755.00	4775.00	4778.60	4781.61	438646	20974.35	44351	201441	45.92
PETRONET	EQ	29-Jul-2024	372.40	370.95	374.40	367.65	370.45	370.85	371.44	4386843	16294.58	47861	2471449	56.34
PFC	EQ	29-Jul-2024	538.95	539.00	554.85	537.00	553.00	552.85	545.96	11024457	60188.89	106652	3839017	34.82
PFIZER	EQ	29-Jul-2024	5243.35	5260.00	5436.00	5250.00	5374.00	5367.75	5351.75	25170	1347.04	5594	12220	48.55
PFOCUS	BE	29-Jul-2024	142.89	143.55	147.63	143.50	147.50	145.88	145.51	130810	190.34	462	-	-
PFS	EQ	29-Jul-2024	55.87	56.80	59.00	55.75	57.68	57.54	57.47	4771139	2741.75	24599	1625220	34.06
PGEL	EQ	29-Jul-2024	441.60	443.60	467.00	440.05	458.00	461.95	452.32	1455470	6583.34	26761	956669	65.73
PGHH	EQ	29-Jul-2024	17385.70	17401.05	17523.65	17106.10	17225.00	17208.55	17298.13	9100	1574.13	3729	5758	63.27
PGHL	EQ	29-Jul-2024	5233.65	5240.00	5397.40	5135.00	5171.20	5167.00	5239.44	15527	813.53	5397	7265	46.79
PGIL	EQ	29-Jul-2024	973.45	981.20	1030.00	980.00	1018.30	1021.10	1005.27	899248	9039.83	30132	581069	64.62
PGINVIT	IV	29-Jul-2024	95.86	96.00	96.55	95.93	96.00	95.99	96.14	1771028	1702.73	15682	1613555	91.11
PHANTOMFX	SM	29-Jul-2024	400.50	409.65	410.00	403.65	410.00	409.25	407.77	49500	201.85	141	38100	76.97
PHARMABEES	EQ	29-Jul-2024	21.97	22.10	22.15	21.65	22.11	22.09	22.00	6517340	1434.07	14938	4258701	65.34
PHOENIXLTD	EQ	29-Jul-2024	3536.25	3670.00	3674.15	3555.00	3622.95	3628.15	3606.16	291852	10524.66	42918	173490	59.44
PIDILITIND	EQ	29-Jul-2024	3135.35	3142.40	3161.95	3130.05	3153.00	3151.85	3149.03	168640	5310.52	23123	100460	59.57
PIGL	BE	29-Jul-2024	100.18	105.18	105.18	105.18	105.18	105.18	105.18	26188	27.54	56	-	-
PIIND	EQ	29-Jul-2024	4207.00	4208.25	4429.05	4208.25	4400.00	4396.85	4371.31	942602	41204.03	96486	396783	42.09
PILANIINVS	EQ	29-Jul-2024	5102.15	5147.60	5182.45	5044.25	5099.15	5078.85	5085.90	3984	202.62	1497	1590	39.91
PILITA	EQ	29-Jul-2024	13.48	13.69	13.70	12.95	13.02	13.07	13.30	545528	72.58	2066	281764	51.65
PIONEEREMB	EQ	29-Jul-2024	48.12	48.00	48.77	47.61	48.10	48.12	48.14	22609	10.88	447	16169	71.52
PITTIENG	EQ	29-Jul-2024	1199.70	1200.00	1265.00	1190.65	1197.95	1195.10	1223.07	131569	1609.19	12931	54316	41.28
PIXTRANS	EQ	29-Jul-2024	1625.50	1641.95	1670.95	1603.00	1627.00	1626.55	1640.87	32089	526.54	5944	11239	35.02
PKTEA	BE	29-Jul-2024	405.05	405.05	416.45	395.05	395.05	403.65	405.52	276	1.12	23	-	-
PLADAINFO	SM	29-Jul-2024	31.00	30.00	30.80	30.00	30.80	30.80	30.27	9000	2.72	3	9000	100.00
PLASTIBLEN	EQ	29-Jul-2024	309.00	313.65	313.65	301.30	305.50	305.25	307.61	43402	133.51	2970	25492	58.73
PLATIND	EQ	29-Jul-2024	283.92	286.80	288.90	273.61	280.00	277.17	280.06	830998	2327.29	16814	322260	38.78
PLAZACABLE	EQ	29-Jul-2024	86.53	86.59	87.74	86.00	86.50	86.34	86.66	82089	71.14	2344	46117	56.18
PNB	EQ	29-Jul-2024	119.95	124.86	128.80	123.54	126.92	127.00	127.35	144104708	183510.66	400759	51453365	35.71
PNBGILTS	EQ	29-Jul-2024	127.12	127.65	132.40	127.65	129.62	129.77	129.81	824709	1070.57	9817	242729	29.43
PNBHOUSING	EQ	29-Jul-2024	793.85	799.90	807.00	790.70	794.25	794.90	797.18	763203	6084.08	26992	414044	54.25
PNC	EQ	29-Jul-2024	70.21	69.75	71.60	69.02	70.24	70.02	70.19	44299	31.09	929	23029	51.99
PNCINFRA	EQ	29-Jul-2024	513.75	516.70	529.00	512.10	514.80	514.65	517.18	508734	2631.08	20517	238998	46.98
POCL	EQ	29-Jul-2024	1222.25	1232.00	1240.00	1190.00	1194.50	1198.90	1211.42	81008	981.35	4069	45794	56.53
PODDARHOUS	BZ	29-Jul-2024	89.06	92.97	92.97	89.62	92.70	92.66	90.60	2383	2.16	28	-	-
PODDARMENT	EQ	29-Jul-2024	429.70	434.00	443.00	433.05	440.80	439.30	438.79	9513	41.74	733	5946	62.50
POKARNA	EQ	29-Jul-2024	724.30	732.00	754.85	721.60	728.80	728.25	735.50	81726	601.09	9642	29364	35.93
POLICYBZR	EQ	29-Jul-2024	1498.90	1499.00	1521.70	1466.45	1487.00	1493.25	1480.92	1019431	15096.98	34277	734484	72.05
POLYCAB	EQ	29-Jul-2024	6548.50	6584.95	6639.75	6540.00	6585.00	6583.55	6584.92	386209	25431.55	43182	198359	51.36
POLYMED	EQ	29-Jul-2024	1994.95	2050.00	2070.00	1961.10	1973.00	1966.40	1985.60	67693	1344.12	11109	42006	62.05
POLYPLEX	EQ	29-Jul-2024	1051.95	1058.00	1095.00	1054.25	1080.00	1078.20	1083.07	238040	2578.15	19085	123249	51.78
POLYSIL	SM	29-Jul-2024	35.30	35.00	37.45	33.75	33.75	33.75	35.15	18000	6.33	9	12000	66.67
PONNIERODE	EQ	29-Jul-2024	522.95	527.00	554.00	527.00	548.00	548.95	539.91	90501	488.62	7322	39634	43.79
POONAWALLA	EQ	29-Jul-2024	375.70	380.00	384.85	377.55	381.55	381.05	381.26	2199811	8387.03	33284	1158030	52.64
POWERGRID	EQ	29-Jul-2024	344.20	339.80	345.90	337.75	342.80	342.35	341.39	31849674	108731.56	163414	20675613	64.92
POWERINDIA	EQ	29-Jul-2024	11547.60	11668.80	11939.95	11511.40	11920.00	11898.05	11768.56	68224	8028.98	12824	41237	60.44
POWERMECH	EQ	29-Jul-2024	6275.10	6324.95	6480.00	6265.10	6398.00	6386.90	6385.38	29850	1906.04	7150	9589	32.12
PPAP	EQ	29-Jul-2024	211.57	214.80	217.94	209.23	211.00	210.79	212.31	23284	49.43	1350	11537	49.55
PPL	EQ	29-Jul-2024	499.85	506.00	523.00	497.00	502.00	498.95	509.54	168892	860.57	9702	60133	35.60
PPLPHARMA	EQ	29-Jul-2024	166.51	168.00	171.00	164.15	170.00	170.28	168.82	7186024	12131.42	79719	3537062	49.22
PRAENG	EQ	29-Jul-2024	41.82	43.91	43.91	39.72	40.00	39.86	40.68	913593	371.62	2728	527838	57.78
PRAJIND	EQ	29-Jul-2024	699.85	709.35	731.80	700.60	707.00	703.70	717.15	1259891	9035.32	40564	512673	40.69
PRAKASH	EQ	29-Jul-2024	191.02	193.00	196.56	190.05	192.00	191.88	192.45	693036	1333.76	22743	339081	48.93
PRAKASHSTL	BE	29-Jul-2024	9.61	10.09	10.09	9.61	10.09	10.09	10.04	1422349	142.86	3343	-	-
PRAMARA	SM	29-Jul-2024	151.00	158.40	158.55	148.05	152.35	152.35	155.14	10000	15.51	5	6000	60.00
PRATHAM	SM	29-Jul-2024	293.75	294.80	301.00	282.50	283.00	283.80	290.39	68800	199.79	42	43200	62.79
PRAXIS	BE	29-Jul-2024	14.04	14.74	14.74	14.74	14.74	14.74	14.74	17047	2.51	19	-	-
PRECAM	EQ	29-Jul-2024	186.94	189.25	198.55	187.41	197.90	197.42	195.72	510285	998.72	18214	223242	43.75
PRECISION	SM	29-Jul-2024	51.40	51.00	51.00	49.35	49.95	49.80	49.64	36000	17.87	18	22000	61.11
PRECOT	BE	29-Jul-2024	484.40	489.00	505.00	482.00	496.00	493.25	492.04	1550	7.63	50	-	-
PRECWIRE	EQ	29-Jul-2024	161.21	163.10	163.50	159.34	159.70	159.80	160.93	247380	398.11	6840	125352	50.67
PREMEXPLN	BE	29-Jul-2024	716.55	721.00	727.30	680.75	700.00	697.50	702.25	153099	1075.14	4687	-	-
PREMIER	BE	29-Jul-2024	5.23	4.96	4.96	4.96	4.96	4.96	4.96	645	0.03	7	-	-
PREMIERPOL	EQ	29-Jul-2024	221.15	222.30	229.62	222.12	226.45	225.46	225.41	33645	75.84	2557	19409	57.69
PRESSTONIC	SM	29-Jul-2024	118.15	123.10	123.10	118.75	119.00	119.00	120.18	28800	34.61	29	22400	77.78
PRESTIGE	EQ	29-Jul-2024	1833.45	1834.60	1904.95	1816.35	1880.00	1881.20	1882.24	1161585	21863.80	76493	746072	64.23
PRICOLLTD	EQ	29-Jul-2024	496.70	503.00	503.65	496.00	502.00	500.70	500.26	248406	1242.67	19203	127889	51.48
PRIMESECU	EQ	29-Jul-2024	263.29	266.90	266.90	259.10	264.50	264.60	262.76	64897	170.52	1740	52325	80.63
PRINCEPIPE	EQ	29-Jul-2024	671.90	675.95	679.90	667.20	671.00	669.55	673.43	84257	567.41	6355	46843	55.60
PRITI	EQ	29-Jul-2024	136.37	136.37	138.99	135.20	137.37	137.10	137.61	14159	19.48	621	9442	66.69
PRITIKA	SM	29-Jul-2024	91.55	95.50	96.10	94.05	96.10	96.10	95.87	266000	255.02	112	116000	43.61
PRITIKAUTO	EQ	29-Jul-2024	26.35	26.99	27.16	26.40	26.76	26.68	26.72	354135	94.64	2251	228129	64.42
PRIVISCL	EQ	29-Jul-2024	1625.05	1641.70	1720.00	1602.00	1617.00	1615.95	1666.76	259032	4317.44	24417	55777	21.53
PRIZOR	ST	29-Jul-2024	208.15	218.55	218.55	218.00	218.55	218.55	218.50	128000	279.68	55	128000	100.00
PRLIND	SM	29-Jul-2024	131.00	134.80	134.80	130.00	131.50	131.65	132.08	94000	124.16	45	62000	65.96
PROPEQUITY	SM	29-Jul-2024	283.00	280.00	288.50	272.00	273.65	273.65	277.62	12600	34.98	18	12000	95.24
PROV	SM	29-Jul-2024	1146.75	1189.95	1320.00	1189.95	1309.90	1309.90	1270.17	12800	162.58	77	10560	82.50
PROZONER	EQ	29-Jul-2024	31.68	32.10	32.41	31.10	31.16	31.19	31.78	590149	187.53	4915	280400	47.51
PRSMJOHNSN	EQ	29-Jul-2024	159.66	161.80	164.03	159.98	161.00	160.45	160.88	417085	670.99	9272	243656	58.42
PRUDENT	EQ	29-Jul-2024	2357.90	2376.00	2404.00	2297.05	2385.45	2387.15	2366.39	49094	1161.76	10384	20244	41.24
PRUDMOULI	EQ	29-Jul-2024	20.84	20.43	21.88	20.43	21.88	21.59	21.45	16201	3.47	138	12392	76.49
PSB	EQ	29-Jul-2024	68.44	70.10	73.64	68.50	68.85	69.10	70.87	10746693	7616.51	49813	3736742	34.77
PSPPROJECT	EQ	29-Jul-2024	685.25	690.00	699.00	681.75	685.80	683.60	690.86	80917	559.02	10453	48720	60.21
PSUBANK	EQ	29-Jul-2024	724.19	728.97	751.75	728.96	742.98	742.39	744.88	69684	519.06	2620	50845	72.97
PSUBANKADD	EQ	29-Jul-2024	72.87	73.00	75.50	73.00	74.40	74.58	74.76	30576	22.86	321	21696	70.96
PSUBNKBEES	EQ	29-Jul-2024	80.88	81.02	83.90	81.02	82.96	82.91	83.25	7750474	6452.06	16301	4213130	54.36
PSUBNKIETF	EQ	29-Jul-2024	73.44	73.92	76.15	73.51	75.15	75.13	75.55	636896	481.15	2575	397818	62.46
PTC	EQ	29-Jul-2024	224.52	226.00	227.00	222.50	223.60	223.90	224.23	902462	2023.61	14515	442209	49.00
PTCIL	BE	29-Jul-2024	13990.70	14050.00	14399.90	13850.00	14250.05	14287.15	14214.35	4477	636.38	1824	-	-
PTL	EQ	29-Jul-2024	42.81	43.35	44.00	43.00	43.45	43.15	43.37	105351	45.69	1814	55003	52.21
PULZ	SM	29-Jul-2024	107.25	111.00	112.60	110.00	112.60	112.60	112.39	22000	24.73	21	22000	100.00
PUNJABCHEM	EQ	29-Jul-2024	1376.00	1393.15	1393.15	1345.55	1364.90	1352.05	1363.70	7864	107.24	1648	4533	57.64
PURVA	BE	29-Jul-2024	445.00	458.00	467.25	450.40	464.00	464.20	464.01	135966	630.90	2438	-	-
PURVFLEXI	SM	29-Jul-2024	167.10	165.55	169.90	165.10	169.90	169.90	167.27	9600	16.06	6	6400	66.67
PVP	EQ	29-Jul-2024	25.79	25.80	26.70	25.80	25.90	26.03	26.26	397592	104.42	2511	254080	63.90
PVRINOX	EQ	29-Jul-2024	1493.85	1493.85	1537.25	1493.55	1522.00	1523.70	1521.99	796780	12126.94	44647	332371	41.71
PVSL	EQ	29-Jul-2024	241.98	245.00	245.00	241.31	242.88	242.95	243.01	58849	143.01	3985	41135	69.90
PVTBANIETF	EQ	29-Jul-2024	25.51	25.71	26.10	25.55	25.85	25.65	25.84	9273962	2396.57	4920	7345118	79.20
PVTBANKADD	EQ	29-Jul-2024	25.83	26.08	26.28	25.69	25.99	25.75	25.96	1321174	342.96	3941	1200597	90.87
PYRAMID	EQ	29-Jul-2024	192.25	194.00	202.53	188.57	199.99	199.50	196.83	751121	1478.42	14481	422259	56.22
QFIL	SM	29-Jul-2024	105.55	105.55	105.55	105.55	105.55	105.55	105.55	2000	2.11	2	2000	100.00
QGOLDHALF	EQ	29-Jul-2024	59.81	60.00	60.89	58.31	58.50	58.81	58.92	169387	99.80	872	122777	72.48
QMSMEDI	SM	29-Jul-2024	116.40	117.00	120.00	117.00	119.50	118.95	118.53	19000	22.52	19	19000	100.00
QNIFTY	EQ	29-Jul-2024	2675.06	2685.99	2694.00	2672.00	2674.00	2674.07	2676.71	265	7.09	42	176	66.42
QUADPRO	SM	29-Jul-2024	6.10	6.40	6.40	6.40	6.40	6.40	6.40	132000	8.45	11	120000	90.91
QUAL30IETF	EQ	29-Jul-2024	22.34	22.48	22.49	22.30	22.42	22.43	22.42	233629	52.39	382	200048	85.63
QUESS	EQ	29-Jul-2024	711.15	720.00	732.00	709.65	712.55	714.95	717.28	580813	4166.04	22375	278175	47.89
QUESTLAB	SM	29-Jul-2024	137.95	138.00	138.20	134.25	134.25	134.35	136.42	15600	21.28	13	14400	92.31
QUICKHEAL	EQ	29-Jul-2024	599.85	605.00	647.30	578.05	588.00	589.35	596.92	440992	2632.38	20766	120591	27.35
QUICKTOUCH	SM	29-Jul-2024	136.70	140.00	142.00	135.60	136.00	136.40	139.15	19500	27.13	39	12500	64.10
QUINTEGRA	BE	29-Jul-2024	2.03	1.92	2.03	1.92	1.92	1.92	1.93	53972	1.04	36	-	-
RACE	EQ	29-Jul-2024	417.00	419.20	421.80	409.05	410.10	412.90	413.76	17254	71.39	1614	9945	57.64
RADHIKAJWE	EQ	29-Jul-2024	69.86	69.99	72.50	67.83	70.60	70.23	70.33	2152247	1513.78	18915	700449	32.55
RADIANTCMS	EQ	29-Jul-2024	82.55	82.55	88.00	82.55	87.00	86.66	85.63	546907	468.31	6569	408950	74.78
RADICO	EQ	29-Jul-2024	1732.00	1734.90	1769.00	1706.65	1729.75	1719.75	1738.15	129924	2258.27	18822	64865	49.93
RADIOCITY	EQ	29-Jul-2024	15.58	15.75	15.98	15.66	15.93	15.93	15.87	780093	123.82	2149	409207	52.46
RADIOCITY	P1	29-Jul-2024	102.50	105.00	105.00	102.00	102.50	102.50	102.48	2851	2.92	18	2851	100.00
RADIOWALLA	SM	29-Jul-2024	130.70	127.00	127.50	127.00	127.00	127.00	127.20	6400	8.14	4	6400	100.00
RAILTEL	EQ	29-Jul-2024	485.10	489.50	516.00	488.35	510.50	509.70	504.71	13323161	67242.90	163939	3070133	23.04
RAIN	EQ	29-Jul-2024	164.97	165.99	170.45	165.61	167.25	166.78	167.96	2052801	3447.90	21084	825527	40.21
RAINBOW	EQ	29-Jul-2024	1169.70	1190.35	1206.90	1162.00	1170.05	1173.30	1173.98	153209	1798.65	20848	90366	58.98
RAJESHEXPO	EQ	29-Jul-2024	313.55	315.00	322.60	314.00	315.25	315.35	316.64	498638	1578.90	15561	219158	43.95
RAJMET	EQ	29-Jul-2024	13.62	13.74	13.87	13.50	13.53	13.56	13.69	1828474	250.34	8516	1087943	59.50
RAJRATAN	EQ	29-Jul-2024	582.90	590.00	609.80	587.00	596.90	600.10	601.31	136833	822.79	6371	111429	81.43
RAJRILTD	BE	29-Jul-2024	21.35	21.76	21.77	21.05	21.50	21.76	21.73	69843	15.18	280	-	-
RAJSREESUG	EQ	29-Jul-2024	76.06	76.90	78.91	76.26	76.85	76.86	77.60	201495	156.35	3043	71064	35.27
RAJTV	BE	29-Jul-2024	71.91	72.99	73.80	69.00	69.00	69.50	70.19	14254	10.00	189	-	-
RAJVIR	BZ	29-Jul-2024	7.26	7.62	7.62	7.62	7.62	7.62	7.62	3	0.00	1	-	-
RALLIS	EQ	29-Jul-2024	342.80	343.00	348.25	338.20	339.35	340.65	341.84	457601	1564.28	15897	173444	37.90
RAMANEWS	EQ	29-Jul-2024	21.25	21.06	21.46	20.61	20.97	20.96	21.07	101884	21.46	525	54495	53.49
RAMAPHO	EQ	29-Jul-2024	187.39	188.40	198.00	188.40	197.75	196.10	193.71	48375	93.71	1756	32306	66.78
RAMASTEEL	EQ	29-Jul-2024	10.20	10.28	10.52	10.21	10.47	10.45	10.40	11982498	1245.98	13528	3688743	30.78
RAMCOCEM	EQ	29-Jul-2024	828.15	835.60	835.60	815.55	819.75	818.45	823.43	559418	4606.39	26110	201751	36.06
RAMCOIND	EQ	29-Jul-2024	247.41	248.80	256.36	239.36	246.00	242.47	247.10	265890	657.00	9568	145917	54.88
RAMCOSYS	EQ	29-Jul-2024	380.50	389.00	389.00	365.05	369.00	368.25	373.77	59717	223.20	1682	44055	73.77
RAMKY	EQ	29-Jul-2024	762.70	759.25	765.25	727.05	729.50	730.95	742.62	189958	1410.67	11716	98352	51.78
RAMRAT	EQ	29-Jul-2024	431.30	433.00	440.05	417.30	423.00	424.70	430.34	70431	303.09	5221	33104	47.00
RANASUG	EQ	29-Jul-2024	25.12	25.34	26.25	25.25	25.35	25.34	25.63	2023040	518.46	7197	640039	31.64
RANEENGINE	EQ	29-Jul-2024	393.90	393.90	405.00	393.90	401.55	403.40	399.40	9053	36.16	715	4951	54.69
RANEHOLDIN	EQ	29-Jul-2024	1698.95	1720.00	1737.50	1675.00	1691.50	1711.45	1701.10	8614	146.53	1052	5886	68.33
RATEGAIN	EQ	29-Jul-2024	812.00	816.00	822.20	805.40	815.05	815.45	813.84	158272	1288.08	11931	82920	52.39
RATNAMANI	EQ	29-Jul-2024	3591.85	3591.95	3695.00	3585.00	3625.05	3610.80	3638.77	31487	1145.74	9023	15531	49.33
RATNAVEER	EQ	29-Jul-2024	197.80	200.00	208.11	195.20	195.85	196.52	201.04	1114978	2241.54	17178	405085	36.33
RAYMOND	EQ	29-Jul-2024	2052.55	2093.00	2095.00	2029.00	2052.00	2043.85	2051.41	225969	4635.55	18420	120843	53.48
RBA	EQ	29-Jul-2024	108.54	109.00	111.50	108.96	109.96	110.07	110.12	3000821	3304.56	18458	1965483	65.50
RBL	EQ	29-Jul-2024	934.00	934.05	944.75	920.20	928.90	926.90	929.64	24639	229.05	2657	14088	57.18
RBLBANK	EQ	29-Jul-2024	235.85	238.40	241.65	234.20	235.25	235.30	238.45	13822617	32960.22	58968	7690929	55.64
RBMINFRA	SM	29-Jul-2024	465.20	470.00	472.85	451.30	452.00	453.00	459.34	19800	90.95	96	13200	66.67
RBS	SM	29-Jul-2024	92.80	92.80	93.50	92.50	93.00	93.00	92.88	38400	35.67	12	36800	95.83
RBZJEWEL	BE	29-Jul-2024	135.00	130.15	136.00	130.15	134.49	133.90	134.02	47688	63.91	1008	-	-
RCDL	SM	29-Jul-2024	34.50	35.40	35.40	34.20	34.50	34.35	34.78	36000	12.52	12	24000	66.67
RCF	EQ	29-Jul-2024	213.47	215.00	218.90	212.86	215.00	215.45	215.76	6329003	13655.76	45093	1488459	23.52
RCOM	BE	29-Jul-2024	1.62	1.53	1.70	1.53	1.70	1.69	1.56	10565285	165.34	6342	-	-
RECLTD	EQ	29-Jul-2024	625.90	620.00	646.50	615.60	643.00	644.60	635.57	23006702	146223.00	241156	8159807	35.47
REDINGTON	EQ	29-Jul-2024	212.52	214.50	219.49	211.85	214.00	212.80	215.55	1306121	2815.31	31367	642870	49.22
REDTAPE	EQ	29-Jul-2024	721.55	725.00	745.00	719.55	739.90	736.00	734.62	90523	665.00	10213	50387	55.66
REFEX	EQ	29-Jul-2024	249.34	250.90	254.90	248.56	252.50	251.44	251.98	649406	1636.36	7348	411864	63.42
REFRACTORY	ST	29-Jul-2024	233.80	245.45	245.45	222.15	240.00	241.10	234.73	164000	384.95	39	152000	92.68
REGENCERAM	BE	29-Jul-2024	46.07	46.80	46.99	46.80	46.99	46.99	46.98	5512	2.59	16	-	-
RELAXO	EQ	29-Jul-2024	864.85	864.95	873.85	856.05	869.00	869.20	865.57	109754	950.00	10118	59530	54.24
RELCHEMQ	EQ	29-Jul-2024	237.47	235.90	241.80	232.51	236.38	237.32	236.87	15380	36.43	1364	6822	44.36
RELIABLE	BE	29-Jul-2024	88.65	93.05	93.05	92.60	93.05	93.05	93.04	14717	13.69	194	-	-
RELIANCE	EQ	29-Jul-2024	3018.05	3023.90	3055.00	3023.55	3038.25	3040.20	3038.43	3769275	114526.61	170155	2206938	58.55
RELIGARE	EQ	29-Jul-2024	257.34	259.00	262.55	253.92	258.90	258.06	257.89	1408832	3633.25	26204	776060	55.09
RELINFRA	EQ	29-Jul-2024	190.36	192.99	200.70	191.74	198.85	199.37	197.59	7740488	15294.45	78183	3524870	45.54
REMSONSIND	EQ	29-Jul-2024	188.80	188.95	191.20	184.55	189.75	188.40	187.92	25948	48.76	898	19850	76.50
REMUS	SM	29-Jul-2024	1946.15	1968.90	2000.00	1926.00	1926.00	1931.75	1963.82	3000	58.91	29	1900	63.33
RENUKA	EQ	29-Jul-2024	50.96	51.34	52.80	50.37	50.90	50.83	51.71	32467478	16788.11	69453	8348213	25.71
REPCOHOME	EQ	29-Jul-2024	541.70	541.75	546.95	535.10	539.70	538.25	541.36	150557	815.06	8231	85663	56.90
REPL	EQ	29-Jul-2024	183.26	184.15	196.92	183.00	189.38	190.31	190.63	85410	162.82	4053	39381	46.11
REPRO	EQ	29-Jul-2024	697.55	693.00	708.95	672.30	691.10	696.25	693.45	44345	307.51	5140	22148	49.94
RESPONIND	EQ	29-Jul-2024	290.55	292.00	295.45	290.35	291.75	292.70	291.92	120128	350.67	4289	42246	35.17
RETAIL	BE	29-Jul-2024	52.90	53.20	53.50	50.25	50.40	50.43	51.02	40840	20.84	151	-	-
REXPIPES	SM	29-Jul-2024	79.80	79.80	79.80	77.00	78.00	78.00	78.33	8000	6.27	4	8000	100.00
RGL	EQ	29-Jul-2024	99.30	100.25	100.73	98.00	98.23	98.66	98.94	234918	232.43	3183	155349	66.13
RHFL	BE	29-Jul-2024	3.89	4.08	4.08	4.08	4.08	4.08	4.08	3149423	128.50	3184	-	-
RHIM	EQ	29-Jul-2024	609.50	613.90	622.40	610.10	612.00	612.05	614.81	148962	915.84	10871	89925	60.37
RHL	EQ	29-Jul-2024	198.49	212.99	238.18	212.98	238.18	237.73	232.56	822475	1912.77	11242	148856	18.10
RICHA	SM	29-Jul-2024	92.00	90.00	94.35	87.40	93.85	93.85	90.17	20000	18.03	15	13000	65.00
RICOAUTO	EQ	29-Jul-2024	134.43	135.51	135.99	131.31	132.58	132.00	133.04	959841	1277.00	16288	453991	47.30
RIIL	EQ	29-Jul-2024	1275.35	1285.00	1300.55	1277.00	1277.10	1279.65	1288.03	148288	1909.99	9703	47299	31.90
RILINFRA	ST	29-Jul-2024	70.05	70.10	73.50	68.35	71.25	69.80	71.28	164500	117.26	570	151300	91.98
RISHABH	EQ	29-Jul-2024	426.80	430.90	435.95	428.30	434.00	430.85	431.93	55130	238.13	5023	31027	56.28
RITCO	EQ	29-Jul-2024	314.20	319.90	330.00	318.65	329.00	327.15	325.01	178932	581.54	7134	109233	61.05
RITES	EQ	29-Jul-2024	667.15	708.00	767.70	701.20	762.00	759.15	745.51	24408033	181964.91	436400	2506600	10.27
RITEZONE	SM	29-Jul-2024	40.00	40.05	40.05	40.05	40.05	40.05	40.05	1600	0.64	1	1600	100.00
RKDL	BE	29-Jul-2024	30.25	31.76	31.76	31.76	31.76	31.76	31.76	39221	12.46	205	-	-
RKEC	BE	29-Jul-2024	129.28	126.69	126.69	126.69	126.69	126.69	126.69	23233	29.43	128	-	-
RKFORGE	EQ	29-Jul-2024	841.25	857.00	880.00	835.50	841.00	842.05	853.36	613517	5235.51	22221	362450	59.08
RKSWAMY	EQ	29-Jul-2024	310.40	317.00	317.70	307.00	314.50	310.85	312.10	650103	2028.96	26529	385825	59.35
RMDRIP	SM	29-Jul-2024	165.00	170.00	170.00	165.00	169.80	168.90	168.78	19000	32.07	18	14000	73.68
RML	EQ	29-Jul-2024	903.75	910.20	910.20	890.00	899.95	896.45	898.35	13085	117.55	1739	7751	59.24
RNFI	ST	29-Jul-2024	105.00	199.50	199.95	189.55	189.55	189.55	196.78	1629600	3206.75	1033	1629600	100.00
ROCKINGDCE	SM	29-Jul-2024	641.00	641.00	659.95	632.00	632.00	637.35	641.55	31250	200.48	68	14750	47.20
ROHLTD	EQ	29-Jul-2024	353.70	358.00	366.00	357.00	363.90	363.50	362.87	238495	865.43	8902	94055	39.44
ROLEXRINGS	EQ	29-Jul-2024	2404.70	2410.00	2460.00	2400.00	2435.10	2443.25	2433.14	9712	236.31	3248	4955	51.02
ROLLT	BE	29-Jul-2024	3.64	3.76	3.77	3.45	3.48	3.46	3.57	600368	21.42	949	-	-
ROLTA	BZ	29-Jul-2024	4.53	4.30	4.30	4.30	4.30	4.30	4.30	65646	2.82	83	-	-
ROML	BE	29-Jul-2024	49.83	50.90	50.90	49.23	49.77	49.92	50.28	2281	1.15	62	-	-
ROSSARI	EQ	29-Jul-2024	835.80	841.00	848.35	819.75	835.00	836.20	831.95	137260	1141.93	10116	73162	53.30
ROSSELLIND	EQ	29-Jul-2024	609.20	612.20	620.00	602.35	607.25	615.00	610.91	60862	371.81	5250	24068	39.55
ROTO	EQ	29-Jul-2024	687.05	686.15	686.15	665.05	671.90	668.20	671.51	169051	1135.19	11051	95449	56.46
ROUTE	EQ	29-Jul-2024	1642.30	1644.65	1676.80	1611.00	1616.00	1618.50	1632.31	303107	4947.65	19090	150458	49.64
ROXHITECH	SM	29-Jul-2024	131.65	134.55	134.55	131.20	132.25	131.55	132.33	46400	61.40	28	35200	75.86
RPGLIFE	EQ	29-Jul-2024	1920.45	1930.00	1941.70	1834.75	1863.00	1853.40	1860.65	39769	739.96	7033	19207	48.30
RPOWER	EQ	29-Jul-2024	29.77	30.34	31.25	30.03	31.25	31.25	30.83	71910139	22166.57	85978	37511485	52.16
RPPINFRA	EQ	29-Jul-2024	197.69	199.70	202.50	192.02	197.40	196.00	196.15	411561	807.29	11181	220073	53.47
RPPL	EQ	29-Jul-2024	72.01	73.80	74.30	70.82	72.50	72.34	72.44	94456	68.42	1767	54897	58.12
RPSGVENT	EQ	29-Jul-2024	724.40	727.00	763.55	727.00	762.00	758.05	750.66	109128	819.18	7632	68380	62.66
RPTECH	EQ	29-Jul-2024	420.30	423.85	436.70	410.00	412.20	412.30	423.26	668814	2830.84	24905	172297	25.76
RRKABEL	EQ	29-Jul-2024	1756.30	1771.35	1825.00	1766.20	1800.00	1797.40	1795.51	106017	1903.55	9653	61078	57.61
RSSOFTWARE	BE	29-Jul-2024	280.44	279.00	279.00	266.41	266.41	266.85	269.48	135765	365.85	1294	-	-
RSWM	EQ	29-Jul-2024	251.28	248.00	261.00	248.00	255.89	252.15	256.00	541889	1387.24	15052	240677	44.41
RSYSTEMS	EQ	29-Jul-2024	481.80	484.35	492.00	475.05	482.25	484.35	483.93	88053	426.11	6261	45970	52.21
RTNINDIA	EQ	29-Jul-2024	76.64	77.19	78.29	75.81	76.50	76.52	76.84	2140556	1644.72	15251	929611	43.43
RTNPOWER	EQ	29-Jul-2024	16.87	17.05	17.05	16.41	16.55	16.49	16.68	27879112	4650.99	51983	16947083	60.79
RUBYMILLS	EQ	29-Jul-2024	234.40	236.70	244.70	236.23	239.50	238.92	240.34	39309	94.48	2009	21244	54.04
RUCHINFRA	EQ	29-Jul-2024	16.25	16.78	16.78	15.41	15.95	15.84	16.10	565130	90.98	2395	309964	54.85
RUCHIRA	EQ	29-Jul-2024	135.88	137.90	137.99	134.85	136.99	136.18	136.51	75498	103.06	1809	36155	47.89
RULKA	ST	29-Jul-2024	514.75	512.00	519.00	508.15	515.00	515.00	512.68	6600	33.84	11	6600	100.00
RUPA	EQ	29-Jul-2024	285.50	288.90	330.50	287.05	321.00	319.60	317.61	6449574	20484.42	126715	1505450	23.34
RUSHIL	EQ	29-Jul-2024	347.45	371.95	373.45	349.10	353.95	351.15	356.55	390268	1391.49	12325	205047	52.54
RUSTOMJEE	EQ	29-Jul-2024	698.30	704.00	719.40	695.25	699.00	699.65	705.07	54551	384.63	5619	34653	63.52
RVHL	EQ	29-Jul-2024	42.36	43.40	43.60	42.37	43.43	42.90	42.86	65967	28.27	1318	40190	60.92
RVNL	EQ	29-Jul-2024	552.35	557.50	607.55	555.55	607.55	606.30	587.33	48942004	287449.85	474151	10441721	21.33
S&SPOWER	BE	29-Jul-2024	349.75	367.20	367.20	367.20	367.20	367.20	367.20	4131	15.17	69	-	-
SAAKSHI	ST	29-Jul-2024	281.00	281.00	291.90	280.00	280.00	280.15	284.33	18000	51.18	29	16800	93.33
SABAR	SM	29-Jul-2024	25.95	25.20	25.20	24.65	24.65	24.65	24.73	100000	24.73	20	75000	75.00
SABEVENTS	BE	29-Jul-2024	9.60	9.40	9.40	9.40	9.40	9.40	9.40	887	0.08	13	-	-
SABTNL	BE	29-Jul-2024	353.04	360.10	360.10	360.10	360.10	360.10	360.10	140	0.50	4	-	-
SADBHAV	EQ	29-Jul-2024	29.90	30.57	31.00	29.02	29.82	30.03	30.22	1255852	379.55	2768	636979	50.72
SADBHIN	EQ	29-Jul-2024	5.84	5.99	6.00	5.75	5.87	5.87	5.90	195363	11.52	1120	128814	65.94
SADHAV	SM	29-Jul-2024	224.15	224.15	233.00	224.05	225.90	225.30	228.44	61200	139.80	50	31200	50.98
SADHNANIQ	EQ	29-Jul-2024	80.75	79.75	88.75	79.75	87.45	86.84	86.02	3674044	3160.59	26540	1178944	32.09
SAFARI	EQ	29-Jul-2024	2107.80	2116.70	2122.50	2067.20	2078.00	2075.40	2083.73	41753	870.02	5398	21541	51.59
SAGARDEEP	BE	29-Jul-2024	31.76	32.95	32.95	31.60	31.80	31.80	32.32	64782	20.94	200	-	-
SAGCEM	EQ	29-Jul-2024	238.30	245.00	251.95	241.05	246.00	244.90	246.42	427435	1053.27	12472	190812	44.64
SAH	EQ	29-Jul-2024	84.40	84.40	85.50	83.80	84.20	84.46	84.49	43719	36.94	458	17141	39.21
SAHAJ	SM	29-Jul-2024	21.40	21.30	21.30	20.55	20.70	20.70	20.89	20000	4.18	5	16000	80.00
SAHAJSOLAR	ST	29-Jul-2024	458.20	481.10	481.10	481.10	481.10	481.10	481.10	27200	130.86	31	27200	100.00
SAHANA	SM	29-Jul-2024	1616.25	1568.00	1636.00	1558.05	1564.00	1564.55	1593.80	13750	219.15	53	9000	65.45
SAHYADRI	EQ	29-Jul-2024	395.70	393.10	403.50	393.10	400.00	399.60	399.60	4148	16.58	362	2105	50.75
SAIFL	SM	29-Jul-2024	81.90	83.00	85.45	83.00	83.30	83.30	84.31	20800	17.54	25	16800	80.77
SAIL	EQ	29-Jul-2024	147.39	149.14	150.00	146.80	147.75	147.74	148.56	15136406	22486.73	65758	4919500	32.50
SAKAR	EQ	29-Jul-2024	328.45	330.65	335.15	326.95	333.35	331.60	332.05	15383	51.08	708	10792	70.16
SAKHTISUG	EQ	29-Jul-2024	39.13	39.46	40.80	39.31	39.55	39.46	39.94	765503	305.77	4554	338027	44.16
SAKSOFT	EQ	29-Jul-2024	296.10	299.00	300.90	292.00	292.70	293.65	295.24	135720	400.69	9943	63208	46.57
SAKUMA	EQ	29-Jul-2024	31.12	31.25	31.59	30.06	30.41	30.19	30.62	6179267	1892.18	12118	2016946	32.64
SALASAR	EQ	29-Jul-2024	17.86	17.97	18.52	17.89	18.15	18.05	18.16	4205387	763.82	10558	2225779	52.93
SALONA	EQ	29-Jul-2024	305.60	307.20	315.00	302.80	310.00	306.60	307.78	3917	12.06	431	2755	70.33
SALSTEEL	BE	29-Jul-2024	20.00	20.05	20.40	20.05	20.40	20.40	20.25	89426	18.11	121	-	-
SALZERELEC	EQ	29-Jul-2024	904.65	914.00	984.95	907.35	936.00	930.65	953.00	553304	5273.00	29175	155085	28.03
SAMBHAAV	EQ	29-Jul-2024	5.18	5.32	5.32	5.13	5.19	5.16	5.18	43339	2.24	232	31152	71.88
SAMHI	EQ	29-Jul-2024	184.09	185.10	186.40	181.45	185.90	185.92	184.01	614990	1131.64	18950	342777	55.74
SAMMAANCAP	EQ	29-Jul-2024	166.84	167.70	171.40	167.70	169.35	169.17	169.65	4699289	7972.45	26566	2239778	47.66
SAMPANN	BE	29-Jul-2024	34.99	35.00	35.69	33.50	35.00	35.17	35.27	48080	16.96	374	-	-
SANCO	BZ	29-Jul-2024	8.00	7.60	7.60	7.60	7.60	7.60	7.60	1006	0.08	3	-	-
SANDESH	EQ	29-Jul-2024	1604.10	1624.85	1669.80	1613.05	1639.30	1628.20	1645.45	8891	146.30	2455	4044	45.48
SANDHAR	EQ	29-Jul-2024	646.85	651.10	654.90	630.00	630.00	632.10	642.44	197891	1271.32	11369	101387	51.23
SANDUMA	EQ	29-Jul-2024	563.80	580.00	583.80	562.60	565.00	565.30	574.00	145108	832.92	6326	74272	51.18
SANGAMIND	EQ	29-Jul-2024	428.80	435.15	436.75	412.05	418.40	416.50	424.66	58484	248.36	5640	26811	45.84
SANGANI	SM	29-Jul-2024	45.50	43.80	43.80	43.80	43.80	43.80	43.80	3000	1.31	1	3000	100.00
SANGHIIND	EQ	29-Jul-2024	99.23	99.89	101.75	96.90	97.50	97.36	99.45	1983068	1972.13	11224	746857	37.66
SANGHVIMOV	EQ	29-Jul-2024	1103.65	1109.00	1141.80	1102.00	1125.00	1127.60	1124.07	325698	3661.07	17208	159866	49.08
SANGINITA	EQ	29-Jul-2024	17.27	17.35	17.49	17.21	17.21	17.30	17.32	102013	17.66	447	77678	76.15
SANOFI	EQ	29-Jul-2024	6675.60	6577.95	6687.95	6503.00	6574.95	6568.80	6556.98	79149	5189.78	9900	65100	82.25
SANSERA	EQ	29-Jul-2024	1385.45	1397.25	1429.70	1397.00	1422.00	1419.70	1418.28	110220	1563.23	18314	65696	59.60
SANSTAR	EQ	29-Jul-2024	115.07	117.35	119.62	113.10	114.25	114.18	116.07	10092208	11714.10	81813	4547097	45.06
SANWARIA	BZ	29-Jul-2024	0.38	0.37	0.39	0.37	0.37	0.37	0.37	2481709	9.22	485	-	-
SAPPHIRE	EQ	29-Jul-2024	1555.80	1579.00	1588.75	1554.10	1577.65	1580.75	1579.37	148853	2350.93	9705	129232	86.82
SARDAEN	EQ	29-Jul-2024	275.05	278.70	280.00	274.01	279.00	278.74	277.51	318310	883.35	15090	134774	42.34
SAREGAMA	EQ	29-Jul-2024	544.95	546.70	562.25	543.35	553.90	552.95	553.01	480627	2657.91	24431	190018	39.54
SARLAPOLY	EQ	29-Jul-2024	103.37	103.84	114.00	103.66	113.90	111.88	109.66	3092490	3391.11	25097	1544443	49.94
SAROJA	SM	29-Jul-2024	42.80	41.50	42.85	41.50	42.80	42.80	42.50	6400	2.72	4	4800	75.00
SARTELE	SM	29-Jul-2024	230.80	225.05	236.00	219.30	228.40	232.60	228.11	3836000	8750.48	5342	1828500	47.67
SARVESHWAR	EQ	29-Jul-2024	9.32	9.58	9.58	9.20	9.28	9.24	9.33	2897800	270.34	7432	2152278	74.27
SASKEN	EQ	29-Jul-2024	1712.75	1735.45	1749.00	1684.00	1713.70	1711.50	1717.23	11126	191.06	2376	5056	45.44
SASTASUNDR	EQ	29-Jul-2024	314.65	316.30	319.00	309.95	314.90	313.05	313.57	45996	144.23	6197	26751	58.16
SATIA	EQ	29-Jul-2024	125.28	126.82	126.82	124.21	125.35	125.11	125.54	251768	316.06	4144	137031	54.43
SATIN	EQ	29-Jul-2024	223.97	224.00	226.00	220.10	222.00	220.98	221.64	358806	795.27	10929	221233	61.66
SATINDLTD	EQ	29-Jul-2024	98.06	100.00	104.00	99.11	100.72	100.12	101.37	1163573	1179.56	13059	441011	37.90
SATIPOLY	ST	29-Jul-2024	232.30	238.90	238.90	220.70	226.00	228.80	226.53	62000	140.45	62	56000	90.32
SAURASHCEM	EQ	29-Jul-2024	141.16	145.00	146.00	135.70	140.00	139.57	142.46	372811	531.09	5550	203723	54.65
SBC	EQ	29-Jul-2024	28.62	30.49	31.40	29.20	29.65	29.76	29.72	4155879	1234.93	10403	2298099	55.30
SBCL	EQ	29-Jul-2024	666.50	666.15	669.30	652.10	654.20	655.75	659.46	64168	423.16	6913	31501	49.09
SBFC	EQ	29-Jul-2024	82.31	84.00	84.95	83.01	83.32	83.82	83.71	2136538	1788.50	16890	1013339	47.43
SBGLP	EQ	29-Jul-2024	122.69	123.80	123.80	121.01	122.19	122.04	122.31	88406	108.13	2535	44854	50.74
SBICARD	EQ	29-Jul-2024	721.70	703.00	721.70	702.25	709.50	707.90	707.45	4435482	31378.74	136848	1873974	42.25
SBIETFCON	EQ	29-Jul-2024	119.85	120.72	120.97	118.90	120.16	119.76	119.83	9848	11.80	249	5591	56.77
SBIETFIT	EQ	29-Jul-2024	437.95	441.00	441.30	435.00	436.99	436.25	436.75	10623	46.40	382	7353	69.22
SBIETFPB	EQ	29-Jul-2024	258.60	258.21	263.91	258.20	260.55	259.13	260.92	16453	42.93	273	11570	70.32
SBIETFQLTY	EQ	29-Jul-2024	235.58	235.58	236.85	234.49	236.74	236.51	236.14	2710	6.40	110	2330	85.98
SBILIFE	EQ	29-Jul-2024	1750.95	1752.50	1763.55	1736.50	1745.60	1746.70	1746.63	1368641	23905.03	52609	909876	66.48
SBIN	EQ	29-Jul-2024	862.45	866.05	889.10	863.20	871.00	871.60	877.20	26582781	233185.21	380412	7977605	30.01
SBINEQWETF	EQ	29-Jul-2024	31.58	31.58	31.92	31.50	31.75	31.70	31.66	16119	5.10	150	11812	73.28
SBISILVER	EQ	29-Jul-2024	81.84	84.30	84.30	80.99	82.30	82.17	82.00	193021	158.28	614	150220	77.83
SCHAEFFLER	EQ	29-Jul-2024	4180.35	4200.00	4245.95	4111.15	4146.00	4155.75	4151.85	59757	2481.02	13813	23212	38.84
SCHAND	EQ	29-Jul-2024	231.52	233.40	234.05	230.07	231.51	232.76	231.88	67444	156.39	5183	33832	50.16
SCHNEIDER	EQ	29-Jul-2024	796.75	800.00	825.00	787.00	793.70	795.15	807.28	316113	2551.90	20417	180465	57.09
SCI	EQ	29-Jul-2024	278.15	280.95	292.90	276.85	282.50	281.70	284.86	13470209	38371.70	122562	4327212	32.12
SCILAL	EQ	29-Jul-2024	100.91	101.89	104.67	99.80	101.30	101.16	102.28	5546151	5672.84	30651	1330166	23.98
SCML	SM	29-Jul-2024	125.20	127.90	127.90	126.00	126.85	126.85	126.92	6000	7.62	3	6000	100.00
SCPL	EQ	29-Jul-2024	426.15	432.00	439.90	427.55	435.00	433.00	433.88	17617	76.44	801	11130	63.18
SDBL	EQ	29-Jul-2024	111.31	112.50	114.50	111.05	112.08	111.75	112.45	890550	1001.38	8979	441289	49.55
SDL24BEES	EQ	29-Jul-2024	123.36	123.46	123.46	122.72	123.40	123.40	123.41	4955	6.11	40	4852	97.92
SDL26BEES	EQ	29-Jul-2024	122.79	122.69	123.43	122.69	123.30	123.30	123.05	1819	2.24	49	1243	68.33
SEAMECLTD	EQ	29-Jul-2024	1577.55	1589.95	1610.95	1536.05	1558.00	1548.00	1561.51	69876	1091.12	7694	35506	50.81
SECL	SM	29-Jul-2024	21.15	22.05	22.05	22.05	22.05	22.05	22.05	6250	1.38	1	6250	100.00
SECMARK	EQ	29-Jul-2024	97.99	100.00	102.88	99.95	100.10	100.16	101.46	1024	1.04	26	872	85.16
SECURCRED	BE	29-Jul-2024	8.07	8.10	8.15	7.85	8.00	7.99	8.01	75225	6.03	325	-	-
SECURKLOUD	EQ	29-Jul-2024	37.68	39.55	39.55	35.99	37.45	36.59	36.92	88126	32.54	962	51498	58.44
SEJALLTD	BE	29-Jul-2024	346.35	361.80	363.65	342.15	345.00	345.00	351.79	2485	8.74	32	-	-
SEL	SM	29-Jul-2024	380.00	391.95	418.00	391.95	418.00	418.00	412.71	27200	112.26	61	16800	61.76
SELAN	EQ	29-Jul-2024	771.60	785.00	803.35	775.80	793.00	790.10	787.77	178756	1408.19	13618	65164	36.45
SELMC	EQ	29-Jul-2024	58.77	58.60	59.89	58.15	58.90	58.95	58.83	25686	15.11	554	14005	54.52
SEMAC	BE	29-Jul-2024	578.15	579.95	587.95	571.00	585.00	585.00	579.00	1358	7.86	68	-	-
SENCO	EQ	29-Jul-2024	953.05	959.00	969.15	948.80	954.20	950.80	958.95	313513	3006.43	16219	221743	70.73
SENSEXADD	EQ	29-Jul-2024	82.16	82.85	85.70	81.60	82.25	82.08	82.22	3386	2.78	68	2284	67.45
SENSEXETF	EQ	29-Jul-2024	82.17	82.38	82.60	81.96	82.22	82.11	82.28	12627	10.39	185	7326	58.02
SENSEXIETF	EQ	29-Jul-2024	912.23	923.47	940.00	910.96	910.96	915.58	917.04	10877	99.75	311	2471	22.72
SEPC	EQ	29-Jul-2024	21.78	22.21	22.73	20.33	21.14	20.95	21.75	22175703	4823.19	36848	10662428	48.08
SEQUENT	EQ	29-Jul-2024	144.82	148.70	149.90	141.16	142.80	142.16	144.63	1222167	1767.63	18012	526150	43.05
SERVICE	SM	29-Jul-2024	60.40	60.40	62.10	60.05	60.05	60.05	61.08	282000	172.23	17	282000	100.00
SERVOTECH	EQ	29-Jul-2024	121.90	123.00	124.50	118.40	119.80	119.49	120.09	1226803	1473.26	13369	723607	58.98
SESHAPAPER	EQ	29-Jul-2024	343.55	342.00	348.90	339.00	342.00	343.45	343.23	98520	338.15	7628	41893	42.52
SETCO	BE	29-Jul-2024	12.85	12.61	12.61	12.60	12.60	12.60	12.60	118225	14.90	129	-	-
SETF10GILT	EQ	29-Jul-2024	234.53	234.51	234.70	233.44	234.23	234.32	234.18	94279	220.79	109	85947	91.16
SETFGOLD	EQ	29-Jul-2024	61.53	63.40	63.40	60.39	60.65	60.65	60.86	3584005	2181.40	8259	3061127	85.41
SETFNIF50	EQ	29-Jul-2024	260.96	261.70	263.02	260.85	261.65	261.56	261.67	753296	1971.17	4039	631592	83.84
SETFNIFBK	EQ	29-Jul-2024	520.73	523.99	530.89	520.09	522.41	521.58	525.27	232925	1223.49	1521	199374	85.60
SETFNN50	EQ	29-Jul-2024	774.82	774.82	782.50	773.71	782.00	781.84	779.86	21958	171.24	1501	15468	70.44
SETUINFRA	BZ	29-Jul-2024	0.73	0.69	0.76	0.69	0.70	0.69	0.70	579047	4.07	116	-	-
SEYAIND	BE	29-Jul-2024	31.93	33.20	33.52	33.20	33.52	33.52	33.44	31078	10.39	214	-	-
SFL	EQ	29-Jul-2024	1025.25	1030.40	1061.65	1025.05	1027.90	1028.10	1042.79	89689	935.27	10672	42591	47.49
SGBAPR28I	GB	29-Jul-2024	7504.26	7511.00	7540.00	7468.00	7468.00	7484.29	7497.33	507	38.01	96	340	67.06
SGBAUG24	GB	29-Jul-2024	7058.99	7100.00	7145.00	7059.00	7138.00	7136.52	7096.76	361	25.62	76	348	96.40
SGBAUG27	GB	29-Jul-2024	7491.05	7950.00	8175.00	7450.00	7480.00	7535.20	7810.43	217	16.95	56	159	73.27
SGBAUG28V	GB	29-Jul-2024	7412.76	7412.76	7538.00	7412.46	7530.00	7528.28	7507.66	1278	95.95	169	1034	80.91
SGBAUG29V	GB	29-Jul-2024	7505.02	7505.02	7698.90	7356.00	7502.00	7516.24	7474.58	316	23.62	96	219	69.30
SGBAUG30	GB	29-Jul-2024	7581.92	7581.92	7750.00	7426.00	7583.50	7581.20	7535.38	654	49.28	133	471	72.02
SGBD29VIII	GB	29-Jul-2024	7434.90	7434.00	7550.00	7415.00	7497.95	7488.23	7468.80	111	8.29	49	99	89.19
SGBDC27VII	GB	29-Jul-2024	7400.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	9	0.68	1	9	100.00
SGBDE30III	GB	29-Jul-2024	7601.47	7590.00	7739.00	7560.00	7660.00	7684.64	7642.88	529	40.43	170	329	62.19
SGBDE31III	GB	29-Jul-2024	7589.99	7589.99	7810.00	7589.99	7799.00	7760.88	7697.90	2526	194.45	451	1962	77.67
SGBDEC2512	GB	29-Jul-2024	7500.00	7290.00	7301.00	7290.00	7301.00	7301.00	7296.38	8	0.58	6	8	100.00
SGBDEC2513	GB	29-Jul-2024	7350.66	7352.00	7352.00	7351.00	7351.00	7351.00	7351.18	11	0.81	2	11	100.00
SGBDEC25XI	GB	29-Jul-2024	7610.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	3	0.22	1	3	100.00
SGBDEC26	GB	29-Jul-2024	7450.00	7350.00	7490.00	7220.00	7490.00	7490.00	7246.96	49	3.55	5	45	91.84
SGBFEB28IX	GB	29-Jul-2024	7411.33	7420.00	7420.00	7160.00	7400.00	7387.55	7397.10	17	1.26	7	14	82.35
SGBFEB29XI	GB	29-Jul-2024	7399.70	7399.70	7450.01	7380.00	7450.00	7450.00	7417.87	172	12.76	24	102	59.30
SGBFEB32IV	GB	29-Jul-2024	7708.28	7725.00	7865.00	7616.00	7860.00	7835.43	7706.10	5674	437.24	966	4195	73.93
SGBJ28VIII	GB	29-Jul-2024	7375.73	7399.95	7399.95	7399.95	7399.95	7399.95	7399.95	5	0.37	1	5	100.00
SGBJAN26	GB	29-Jul-2024	7166.01	7166.01	7166.01	7166.01	7166.01	7166.01	7166.01	1	0.07	1	1	100.00
SGBJAN29IX	GB	29-Jul-2024	7334.12	7272.00	7440.00	7272.00	7380.00	7374.94	7343.04	242	17.77	72	201	83.06
SGBJAN29X	GB	29-Jul-2024	7420.24	7420.24	7499.99	7409.00	7409.00	7409.00	7418.16	136	10.09	19	130	95.59
SGBJAN30IX	GB	29-Jul-2024	7499.27	7424.00	7600.00	7424.00	7450.00	7456.00	7474.65	135	10.09	41	98	72.59
SGBJU29III	GB	29-Jul-2024	7319.10	7276.00	7484.00	7276.00	7442.00	7442.20	7435.96	311	23.13	70	197	63.34
SGBJUL25	GB	29-Jul-2024	7221.50	7221.50	7365.00	7221.50	7300.00	7300.00	7278.84	21	1.53	7	16	76.19
SGBJUL27	GB	29-Jul-2024	7466.99	7467.00	7467.00	7310.00	7409.99	7409.99	7380.11	31	2.29	7	31	100.00
SGBJUL28IV	GB	29-Jul-2024	7299.07	7260.00	7440.00	7260.00	7400.00	7399.27	7366.36	663	48.84	122	610	92.01
SGBJUL29IV	GB	29-Jul-2024	7334.78	7350.10	7424.00	7331.00	7424.00	7411.42	7371.94	515	37.97	68	379	73.59
SGBJUN27	GB	29-Jul-2024	7350.00	7350.00	7430.00	7250.00	7430.00	7430.00	7377.54	31	2.29	10	30	96.77
SGBJUN28	GB	29-Jul-2024	7347.37	7150.50	7399.99	7150.50	7380.00	7375.83	7325.25	179	13.11	58	124	69.27
SGBJUN29II	GB	29-Jul-2024	7309.44	7309.44	7429.00	7309.44	7399.50	7399.50	7357.96	396	29.14	54	272	68.69
SGBJUN30	GB	29-Jul-2024	7450.08	7448.00	7660.00	7350.00	7425.00	7427.18	7426.80	1057	78.50	132	815	77.11
SGBJUN31I	GB	29-Jul-2024	7535.35	7535.35	7685.00	7512.55	7650.00	7665.00	7613.05	1168	88.92	250	857	73.37
SGBMAR25	GB	29-Jul-2024	7525.00	7400.00	7525.00	7200.00	7315.00	7318.43	7348.57	347	25.50	66	255	73.49
SGBMAR28X	GB	29-Jul-2024	7424.90	7478.00	7478.00	7399.99	7399.99	7399.99	7403.54	22	1.63	7	20	90.91
SGBMAR30X	GB	29-Jul-2024	7453.07	7315.10	7685.00	7305.00	7417.00	7445.15	7464.06	370	27.62	71	272	73.51
SGBMAR31IV	GB	29-Jul-2024	7590.00	7551.10	7695.00	7450.00	7695.00	7654.91	7576.68	468	35.46	90	310	66.24
SGBMAY25	GB	29-Jul-2024	7255.89	7250.00	7301.00	7161.37	7300.00	7300.00	7242.94	67	4.85	24	53	79.10
SGBMAY26	GB	29-Jul-2024	7400.00	7401.00	7401.00	7263.00	7400.00	7400.00	7392.78	18	1.33	4	18	100.00
SGBMAY28	GB	29-Jul-2024	7309.67	7250.00	7445.00	7250.00	7390.00	7389.54	7376.88	265	19.55	43	163	61.51
SGBMAY29I	GB	29-Jul-2024	7348.16	7348.16	7447.48	7348.16	7365.10	7388.28	7392.10	620	45.83	84	591	95.32
SGBMR29XII	GB	29-Jul-2024	7363.61	7370.00	7450.00	7341.01	7450.00	7447.19	7380.68	872	64.36	87	588	67.43
SGBN28VIII	GB	29-Jul-2024	7435.00	7400.00	7545.00	7355.00	7420.00	7420.00	7399.60	237	17.54	71	179	75.53
SGBNOV24	GB	29-Jul-2024	7143.98	7299.00	7299.00	7095.00	7099.99	7098.64	7113.90	340	24.19	58	302	88.82
SGBNOV25	GB	29-Jul-2024	7210.01	7250.00	7250.00	7210.01	7210.01	7210.01	7222.02	10	0.72	5	10	100.00
SGBNOV25IX	GB	29-Jul-2024	7260.01	7260.01	7440.00	7260.01	7440.00	7440.00	7334.74	19	1.39	7	13	68.42
SGBNOV26	GB	29-Jul-2024	7315.66	7315.00	7315.00	7275.00	7315.00	7315.00	7303.82	45	3.29	19	36	80.00
SGBNV29VII	GB	29-Jul-2024	7351.59	7400.00	7401.00	7356.00	7401.00	7397.10	7391.80	287	21.21	61	250	87.11
SGBOC28VII	GB	29-Jul-2024	7324.02	7324.02	7490.00	7300.00	7490.00	7477.25	7377.92	703	51.87	63	613	87.20
SGBOCT25	GB	29-Jul-2024	7411.00	7401.00	7423.00	7401.00	7423.00	7423.00	7408.25	12	0.89	6	12	100.00
SGBOCT25IV	GB	29-Jul-2024	7371.72	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	4	0.30	1	4	100.00
SGBOCT25V	GB	29-Jul-2024	7305.01	7435.00	7435.00	7435.00	7435.00	7435.00	7435.00	8	0.59	2	8	100.00
SGBOCT26	GB	29-Jul-2024	7326.66	7390.00	7390.00	7325.00	7325.50	7325.50	7349.13	27	1.98	12	27	100.00
SGBOCT27	GB	29-Jul-2024	7400.00	7400.00	7400.00	7210.00	7251.00	7251.00	7286.50	8	0.58	5	8	100.00
SGBOCT27VI	GB	29-Jul-2024	7350.00	7210.00	7390.00	7210.00	7350.00	7384.28	7284.12	17	1.24	7	10	58.82
SGBSEP24	GB	29-Jul-2024	7050.00	7200.00	7200.00	7100.00	7100.00	7100.93	7111.57	55	3.91	17	33	60.00
SGBSEP28VI	GB	29-Jul-2024	7440.00	7573.91	7573.91	7360.00	7411.00	7418.18	7428.16	307	22.80	61	262	85.34
SGBSEP29VI	GB	29-Jul-2024	7399.05	7400.00	7589.00	7365.25	7432.00	7456.00	7444.85	427	31.79	55	384	89.93
SGBSEP31II	GB	29-Jul-2024	7697.33	7611.50	7890.00	7600.00	7815.00	7827.92	7703.51	1535	118.25	363	1181	76.94
SGIL	EQ	29-Jul-2024	344.85	345.95	360.00	345.95	357.20	356.40	354.45	39483	139.95	2861	25074	63.51
SGL	EQ	29-Jul-2024	17.41	17.95	20.89	17.11	20.89	20.89	20.23	1696937	343.23	2748	510582	30.09
SHAH	EQ	29-Jul-2024	4.88	5.02	5.36	4.89	5.00	5.00	5.21	20306057	1057.65	9274	12101784	59.60
SHAHALLOYS	EQ	29-Jul-2024	59.20	60.15	60.15	58.53	59.40	59.26	59.44	25074	14.90	833	15230	60.74
SHAILY	EQ	29-Jul-2024	855.30	850.05	859.25	815.00	824.95	821.70	828.18	137697	1140.38	9176	93717	68.06
SHAKTIPUMP	EQ	29-Jul-2024	4424.70	4600.00	4600.00	4300.60	4360.00	4350.40	4365.85	126933	5541.70	13964	88685	69.87
SHALBY	EQ	29-Jul-2024	279.95	281.30	287.25	280.45	284.60	284.45	284.03	144136	409.40	10063	66600	46.21
SHALPAINTS	EQ	29-Jul-2024	143.79	143.79	147.20	143.74	144.69	143.90	144.72	100950	146.09	1794	53028	52.53
SHANKARA	EQ	29-Jul-2024	674.05	674.40	682.00	674.40	680.00	679.20	679.25	34532	234.56	3780	23645	68.47
SHANTHALA	SM	29-Jul-2024	65.35	67.80	69.50	67.80	69.00	69.00	68.97	9600	6.62	7	7200	75.00
SHANTI	BE	29-Jul-2024	15.54	15.05	15.89	15.05	15.55	15.55	15.69	6460	1.01	35	-	-
SHANTIGEAR	EQ	29-Jul-2024	649.75	657.45	658.45	637.10	643.00	645.20	647.17	165403	1070.45	15789	42461	25.67
SHARDACROP	EQ	29-Jul-2024	560.90	565.00	565.10	550.20	551.30	553.30	560.75	283080	1587.38	16177	150758	53.26
SHARDAMOTR	EQ	29-Jul-2024	2441.50	2454.95	2504.00	2437.05	2454.00	2449.20	2471.44	45846	1133.06	5066	28664	62.52
SHAREINDIA	EQ	29-Jul-2024	310.80	308.90	309.90	302.80	305.50	305.15	305.91	616754	1886.71	12046	348878	56.57
SHAREINDIA	W1	29-Jul-2024	940.00	940.00	955.00	926.00	930.00	929.85	938.52	2404	22.56	27	2404	100.00
SHARIABEES	EQ	29-Jul-2024	574.52	591.75	591.75	571.89	576.13	575.07	574.81	4447	25.56	452	2971	66.81
SHEETAL	SM	29-Jul-2024	58.75	56.50	58.60	56.40	58.00	57.40	57.31	34000	19.49	14	30000	88.24
SHEMAROO	EQ	29-Jul-2024	162.66	162.80	166.85	162.40	164.00	163.36	164.40	38670	63.57	1584	24269	62.76
SHERA	SM	29-Jul-2024	186.85	188.10	194.80	188.00	193.00	191.70	191.59	175000	335.29	167	126000	72.00
SHIGAN	SM	29-Jul-2024	108.00	109.00	109.00	109.00	109.00	109.00	109.00	3000	3.27	2	3000	100.00
SHILPAMED	EQ	29-Jul-2024	665.55	669.70	684.90	660.00	670.05	672.35	672.29	200191	1345.86	14314	88336	44.13
SHIVALIK	EQ	29-Jul-2024	647.60	647.60	673.30	633.50	656.00	656.95	648.78	36564	237.22	3806	21071	57.63
SHIVAMAUTO	EQ	29-Jul-2024	40.53	40.94	43.30	40.35	42.65	42.59	42.20	653303	275.71	5418	377726	57.82
SHIVAMILLS	EQ	29-Jul-2024	94.62	94.16	96.20	93.35	94.00	93.76	94.96	11808	11.21	350	6626	56.11
SHIVATEX	EQ	29-Jul-2024	191.01	191.10	198.89	191.01	191.39	192.40	194.35	42382	82.37	655	31742	74.90
SHK	EQ	29-Jul-2024	196.09	197.90	199.75	196.06	197.00	196.46	198.28	233808	463.59	5375	131576	56.28
SHOPERSTOP	EQ	29-Jul-2024	770.15	773.20	776.25	763.00	770.00	769.95	766.19	45558	349.06	2987	34206	75.08
SHRADHA	BE	29-Jul-2024	128.00	126.00	130.56	125.50	130.56	130.56	127.83	16533	21.13	107	-	-
SHREDIGCEM	EQ	29-Jul-2024	109.09	106.00	107.00	103.22	103.85	103.64	104.16	2029201	2113.57	16948	1200978	59.18
SHREECEM	EQ	29-Jul-2024	27566.75	27800.00	27800.00	27155.00	27325.00	27237.90	27383.70	75146	20577.75	15106	47662	63.43
SHREEKARNI	ST	29-Jul-2024	783.35	800.00	800.00	745.50	745.50	759.40	775.34	11400	88.39	19	10800	94.74
SHREEOSFM	SM	29-Jul-2024	158.25	170.00	170.00	158.00	167.00	165.15	163.70	28000	45.84	28	18000	64.29
SHREEPUSHK	EQ	29-Jul-2024	241.83	244.00	250.08	239.84	246.50	246.31	245.99	92401	227.30	4124	56293	60.92
SHREERAMA	BE	29-Jul-2024	27.87	28.42	28.42	28.00	28.39	28.39	28.08	23430	6.58	56	-	-
SHRENIK	BE	29-Jul-2024	0.80	0.80	0.83	0.79	0.82	0.80	0.81	1101251	8.89	783	-	-
SHREYANIND	EQ	29-Jul-2024	295.15	299.15	319.05	296.80	298.00	299.75	305.45	101647	310.48	7176	53288	52.42
SHREYAS	EQ	29-Jul-2024	396.50	401.90	404.40	389.00	389.00	390.85	395.88	145488	575.96	8915	55398	38.08
SHRIPISTON	EQ	29-Jul-2024	1897.70	1897.00	1917.95	1862.00	1870.00	1869.25	1875.72	88079	1652.11	9197	56438	64.08
SHRIRAMFIN	EQ	29-Jul-2024	2925.00	2970.00	3035.75	2905.00	2932.65	2943.00	2949.75	2550687	75238.99	150882	884137	34.66
SHRIRAMPPS	EQ	29-Jul-2024	107.15	107.99	109.00	105.23	105.99	105.75	107.11	1125888	1205.90	11232	554975	49.29
SHRITECH	SM	29-Jul-2024	70.00	68.80	74.60	68.80	74.60	74.60	72.29	38000	27.47	18	36000	94.74
SHUBHLAXMI	SM	29-Jul-2024	32.45	32.90	32.90	31.25	31.35	32.10	31.70	23000	7.29	13	22000	95.65
SHYAMCENT	EQ	29-Jul-2024	16.88	17.28	17.28	16.61	16.71	16.84	16.95	99926	16.94	837	66825	66.87
SHYAMMETL	EQ	29-Jul-2024	691.00	692.00	712.90	686.95	709.45	709.95	702.83	685084	4814.96	22523	317882	46.40
SHYAMTEL	BE	29-Jul-2024	14.40	14.51	15.12	14.51	15.12	15.12	15.07	4092	0.62	26	-	-
SICALLOG	BE	29-Jul-2024	145.92	138.62	138.62	138.62	138.62	138.62	138.62	2292	3.18	29	-	-
SIEMENS	EQ	29-Jul-2024	6917.30	6967.50	7110.60	6947.30	7085.00	7096.35	7048.83	373915	26356.64	39248	216769	57.97
SIGACHI	EQ	29-Jul-2024	66.90	67.43	69.15	67.33	67.55	67.60	68.15	3370787	2297.22	17048	1710248	50.74
SIGIND	EQ	29-Jul-2024	79.93	81.05	81.80	78.70	78.70	79.32	80.52	59351	47.79	941	42900	72.28
SIGMA	EQ	29-Jul-2024	407.50	413.50	415.90	401.95	405.00	404.85	406.02	4318	17.53	675	3080	71.33
SIGNATURE	EQ	29-Jul-2024	1508.00	1518.00	1536.80	1499.35	1511.00	1501.55	1509.07	472217	7126.07	8459	47446	10.05
SIGNORIA	SM	29-Jul-2024	135.00	131.20	141.60	131.10	141.60	141.60	134.63	6000	8.08	3	4000	66.67
SIGNPOST	EQ	29-Jul-2024	251.10	256.25	262.80	246.75	250.00	251.15	255.12	91134	232.50	6291	49633	54.46
SIKKO	BE	29-Jul-2024	113.30	116.00	118.89	114.00	115.00	115.49	115.78	121264	140.40	1278	-	-
SIL	EQ	29-Jul-2024	36.35	37.99	38.90	36.36	36.50	36.75	37.52	717772	269.30	4279	354620	49.41
SILGO	EQ	29-Jul-2024	35.46	35.90	35.90	34.65	34.86	35.01	35.24	63506	22.38	1649	20899	32.91
SILINV	EQ	29-Jul-2024	580.80	583.90	605.95	566.05	593.20	592.05	591.09	11356	67.12	1821	6863	60.44
SILKFLEX	SM	29-Jul-2024	86.05	83.40	94.90	83.35	94.80	93.15	89.46	98000	87.67	48	70000	71.43
SILLYMONKS	EQ	29-Jul-2024	21.47	21.55	22.00	20.50	20.85	21.11	21.31	206837	44.07	581	132309	63.97
SILVER	EQ	29-Jul-2024	83.04	83.74	83.97	83.05	83.80	83.76	83.63	419942	351.21	1787	374818	89.25
SILVER1	EQ	29-Jul-2024	80.74	81.52	81.98	80.74	81.60	81.57	81.56	118599	96.72	368	110661	93.31
SILVERADD	EQ	29-Jul-2024	80.03	80.60	81.10	80.30	80.60	80.99	80.93	144197	116.69	310	137661	95.47
SILVERBEES	EQ	29-Jul-2024	79.80	81.01	81.01	80.00	80.45	80.36	80.45	10627655	8550.01	25131	9168880	86.27
SILVERETF	EQ	29-Jul-2024	82.32	83.88	83.88	82.32	83.00	83.07	82.93	250949	208.12	1810	182568	72.75
SILVERIETF	EQ	29-Jul-2024	83.09	83.00	86.83	82.76	83.66	83.79	83.72	1536517	1286.44	3164	1308968	85.19
SILVERTUC	EQ	29-Jul-2024	762.75	766.80	815.00	732.25	780.00	782.35	775.66	24472	189.82	1695	5827	23.81
SILVRETF	EQ	29-Jul-2024	81.24	84.91	84.91	81.52	82.10	81.98	81.89	49405	40.46	223	48660	98.49
SIMBHALS	BE	29-Jul-2024	26.62	26.90	27.00	26.11	26.29	26.71	26.65	90018	23.99	249	-	-
SIMPLEXINF	EQ	29-Jul-2024	148.04	152.90	152.90	141.01	141.02	143.14	146.94	132101	194.11	513	84969	64.32
SINCLAIR	EQ	29-Jul-2024	107.09	107.00	109.00	105.05	106.94	106.44	107.57	96126	103.40	1896	65388	68.02
SINDHUTRAD	EQ	29-Jul-2024	19.32	20.00	20.00	18.67	18.81	18.81	19.16	841416	161.24	3012	572615	68.05
SINTERCOM	EQ	29-Jul-2024	129.86	129.99	133.30	128.01	128.12	129.00	129.93	73144	95.04	2667	51724	70.72
SIRCA	EQ	29-Jul-2024	351.95	357.25	364.00	351.75	357.70	359.30	358.26	148224	531.03	7470	84434	56.96
SIS	EQ	29-Jul-2024	419.75	423.90	425.75	418.25	420.05	421.25	421.62	119103	502.16	7890	75554	63.44
SITINET	BE	29-Jul-2024	0.83	0.84	0.84	0.84	0.84	0.84	0.84	809456	6.80	251	-	-
SIYSIL	EQ	29-Jul-2024	520.05	524.25	532.00	516.20	522.00	523.55	523.96	69520	364.26	7561	37324	53.69
SJLOGISTIC	SM	29-Jul-2024	528.95	555.35	555.35	555.35	555.35	555.35	555.35	25500	141.61	32	25500	100.00
SJS	EQ	29-Jul-2024	830.40	833.00	839.75	827.50	835.75	834.35	835.18	96365	804.82	5948	76843	79.74
SJVN	EQ	29-Jul-2024	148.11	149.40	152.25	147.90	150.50	150.83	150.18	25730974	38641.64	132345	7289097	28.33
SKFINDIA	EQ	29-Jul-2024	5602.60	5666.95	5698.00	5490.00	5500.00	5511.90	5548.99	84020	4662.26	20036	57700	68.67
SKIL	BZ	29-Jul-2024	6.95	7.29	7.29	7.00	7.25	7.24	7.27	303572	22.06	161	-	-
SKIPPER	EQ	29-Jul-2024	360.60	360.20	378.00	360.20	373.00	369.70	370.91	659043	2444.46	23225	280224	42.52
SKIPPERPP	E1	29-Jul-2024	206.50	219.90	219.90	200.55	219.50	218.65	214.88	11266	24.21	270	9559	84.85
SKMEGGPROD	EQ	29-Jul-2024	270.15	273.75	274.80	260.90	267.40	264.85	268.77	126694	340.52	4502	73631	58.12
SKP	SM	29-Jul-2024	218.25	219.00	221.75	217.00	217.10	217.10	218.60	13000	28.42	25	9000	69.23
SKYGOLD	BE	29-Jul-2024	2300.60	2309.00	2360.00	2185.60	2250.00	2242.30	2200.51	44657	982.68	1891	-	-
SLONE	ST	29-Jul-2024	158.05	154.20	154.20	152.50	152.50	152.50	153.07	9600	14.69	6	9600	100.00
SMALLCAP	EQ	29-Jul-2024	52.92	52.92	53.65	52.92	53.65	53.61	53.45	600007	320.71	3432	459354	76.56
SMARTLINK	BE	29-Jul-2024	290.05	295.75	295.75	285.30	292.35	292.35	290.71	1676	4.87	42	-	-
SMCGLOBAL	EQ	29-Jul-2024	158.28	160.00	162.24	158.00	160.02	159.99	160.18	353502	566.25	8251	236988	67.04
SMLISUZU	EQ	29-Jul-2024	2055.75	2098.75	2118.75	2060.00	2104.25	2104.15	2096.14	40253	843.76	6006	22527	55.96
SMLT	EQ	29-Jul-2024	192.82	199.00	199.00	188.00	190.69	189.05	190.76	30568	58.31	1395	14226	46.54
SMSLIFE	EQ	29-Jul-2024	870.75	868.65	926.10	868.65	910.00	903.50	903.19	7444	67.23	632	5136	69.00
SMSPHARMA	EQ	29-Jul-2024	279.77	280.10	285.90	275.76	278.39	278.42	281.28	173347	487.59	9423	78694	45.40
SMVD	SM	29-Jul-2024	13.90	13.20	13.50	13.20	13.50	13.50	13.35	8080	1.08	2	4040	50.00
SNOWMAN	EQ	29-Jul-2024	85.33	86.91	88.25	84.50	85.00	85.29	86.38	4760806	4112.44	28728	2056045	43.19
SOBHA	EQ	29-Jul-2024	1799.55	1808.90	1824.00	1780.00	1792.00	1792.80	1806.14	222761	4023.39	15580	132840	59.63
SOBHAPP	E1	29-Jul-2024	938.00	937.95	960.05	928.50	931.15	930.95	935.39	5161	48.28	233	4829	93.57
SOFTTECH	EQ	29-Jul-2024	350.05	340.15	367.55	340.15	343.30	348.55	357.10	10347	36.95	492	6200	59.92
SOLARA	BE	29-Jul-2024	616.95	616.95	625.00	603.30	608.00	604.55	609.39	47610	290.13	1794	-	-
SOLARAPP	X1	29-Jul-2024	331.20	335.00	335.00	314.65	317.00	319.05	319.09	4988	15.92	115	4869	97.61
SOLARINDS	EQ	29-Jul-2024	10966.80	11188.35	11298.30	10690.00	10897.00	10885.05	10886.12	160843	17509.57	21364	116065	72.16
SOLEX	SM	29-Jul-2024	1629.50	1629.50	1675.00	1580.00	1600.00	1591.25	1636.33	24400	399.26	115	14800	60.66
SOMANYCERA	EQ	29-Jul-2024	760.30	755.85	781.00	755.85	762.60	767.25	767.49	62732	481.46	6544	27660	44.09
SOMATEX	BE	29-Jul-2024	34.01	34.69	35.40	34.00	35.00	35.09	34.78	25013	8.70	151	-	-
SOMICONVEY	BE	29-Jul-2024	201.70	197.66	201.65	197.66	199.00	199.00	199.82	5134	10.26	53	-	-
SONACOMS	EQ	29-Jul-2024	690.25	695.85	696.30	680.05	685.00	685.05	684.35	1145859	7841.65	34954	650172	56.74
SONAMAC	SM	29-Jul-2024	201.95	202.10	202.10	191.55	192.10	193.80	195.73	29000	56.76	29	21000	72.41
SONAMLTD	EQ	29-Jul-2024	55.42	59.00	59.00	55.21	57.11	57.50	58.00	246160	142.77	1653	170167	69.13
SONATSOFTW	EQ	29-Jul-2024	738.10	745.00	753.00	725.50	728.55	729.70	735.85	527221	3879.54	28216	179971	34.14
SONUINFRA	ST	29-Jul-2024	71.95	70.00	73.40	68.70	73.40	73.40	70.70	9000	6.36	3	6000	66.67
SOTAC	ST	29-Jul-2024	147.10	140.00	141.60	140.00	141.60	141.60	140.80	2400	3.38	2	2400	100.00
SOTL	EQ	29-Jul-2024	601.30	639.00	640.00	615.00	618.15	617.65	623.89	245192	1529.74	13292	114254	46.60
SOUTHBANK	EQ	29-Jul-2024	26.90	27.15	27.78	27.07	27.17	27.14	27.40	26930093	7378.21	38789	12401459	46.05
SOUTHWEST	EQ	29-Jul-2024	106.42	106.80	107.50	104.50	105.08	104.86	105.79	241464	255.44	2368	154607	64.03
SPAL	EQ	29-Jul-2024	859.70	868.55	912.40	848.60	882.95	881.25	886.25	53357	472.88	8603	15268	28.61
SPANDANA	EQ	29-Jul-2024	701.50	690.00	690.00	642.00	670.50	667.30	664.66	1267585	8425.18	39726	469472	37.04
SPARC	EQ	29-Jul-2024	226.66	226.90	228.49	225.00	227.00	226.98	227.25	367622	835.43	5295	236631	64.37
SPCENET	EQ	29-Jul-2024	28.37	28.40	28.65	27.60	28.20	28.16	28.29	2229367	630.63	5191	1419489	63.67
SPCL	SM	29-Jul-2024	319.85	316.50	324.90	300.00	301.60	301.50	307.86	265200	816.44	210	174000	65.61
SPECIALITY	EQ	29-Jul-2024	168.28	169.60	172.99	169.00	170.60	170.43	170.68	31828	54.33	1744	16526	51.92
SPECTRUM	SM	29-Jul-2024	2035.35	2030.00	2047.75	2000.00	2000.00	2000.00	2024.16	2125	43.01	17	2125	100.00
SPECTSTM	SM	29-Jul-2024	116.25	116.25	116.25	108.00	108.00	108.40	111.11	21600	24.00	23	20800	96.30
SPENCERS	EQ	29-Jul-2024	82.38	82.95	82.95	79.61	79.99	79.91	81.18	429120	348.35	5660	286577	66.78
SPIC	EQ	29-Jul-2024	84.00	85.25	86.29	84.26	84.51	84.64	85.10	901543	767.17	7320	363815	40.35
SPLIL	EQ	29-Jul-2024	65.26	67.00	67.00	64.50	66.20	65.76	65.40	76620	50.11	1293	44113	57.57
SPLPETRO	EQ	29-Jul-2024	872.35	874.00	890.65	864.15	868.00	866.30	875.24	45129	394.99	5401	25770	57.10
SPMLINFRA	EQ	29-Jul-2024	198.15	198.15	208.05	191.50	200.00	196.33	201.68	320905	647.22	3360	208259	64.90
SPORTKING	EQ	29-Jul-2024	1239.35	1299.00	1315.90	1261.15	1288.00	1287.65	1284.08	115841	1487.49	12429	48915	42.23
SPRL	ST	29-Jul-2024	252.00	252.80	260.00	252.05	255.00	255.00	254.28	11200	28.48	13	4800	42.86
SPYL	BE	29-Jul-2024	6.18	6.30	6.30	6.30	6.30	6.30	6.30	40491	2.55	31	-	-
SREEL	EQ	29-Jul-2024	313.80	315.50	320.00	306.60	307.25	307.85	314.39	55077	173.16	4967	23243	42.20
SRF	EQ	29-Jul-2024	2456.15	2471.85	2543.50	2466.15	2513.00	2509.05	2504.39	895078	22416.28	52823	513605	57.38
SRGHFL	EQ	29-Jul-2024	387.85	389.90	406.95	386.60	392.65	398.60	398.21	14087	56.10	1374	9183	65.19
SRHHYPOLTD	EQ	29-Jul-2024	646.70	651.95	662.60	632.20	641.50	642.95	646.21	50540	326.60	5755	26269	51.98
SRIVASAVI	SM	29-Jul-2024	107.25	108.00	111.70	106.90	108.95	108.45	109.10	48000	52.37	45	41000	85.42
SRM	EQ	29-Jul-2024	248.30	252.00	276.00	250.38	268.00	268.73	266.85	831017	2217.58	14647	292121	35.15
SRPL	BE	29-Jul-2024	1.06	1.08	1.08	1.08	1.08	1.08	1.08	1028810	11.11	162	-	-
SSFL	SM	29-Jul-2024	288.05	282.50	290.00	282.50	287.00	287.00	287.57	4000	11.50	8	3000	75.00
SSWL	EQ	29-Jul-2024	235.92	239.01	241.09	234.42	237.32	236.30	237.33	292658	694.56	8845	165875	56.68
STANLEY	EQ	29-Jul-2024	575.60	580.05	597.95	577.00	582.10	582.80	585.59	386994	2266.21	21503	147847	38.20
STAR	EQ	29-Jul-2024	1021.60	1030.00	1079.90	992.95	1026.75	1030.15	1046.69	1802831	18870.11	89037	314040	17.42
STARCEMENT	EQ	29-Jul-2024	209.70	213.10	214.00	210.70	212.75	213.04	212.85	530141	1128.41	13720	293435	55.35
STARHEALTH	EQ	29-Jul-2024	613.35	614.85	623.00	610.00	618.00	615.95	616.54	347219	2140.75	18495	190019	54.73
STARPAPER	EQ	29-Jul-2024	244.60	247.55	249.45	245.00	245.70	245.90	246.72	19471	48.04	1265	10235	52.57
STARTECK	BE	29-Jul-2024	275.00	265.00	276.95	265.00	275.00	275.00	267.49	307	0.82	11	-	-
STCINDIA	EQ	29-Jul-2024	220.06	222.50	230.50	207.65	212.99	212.70	219.11	1652306	3620.42	29902	338258	20.47
STEELCAS	EQ	29-Jul-2024	641.25	650.85	654.10	634.00	635.00	638.75	640.29	25767	164.98	2198	16789	65.16
STEELCITY	EQ	29-Jul-2024	87.96	91.45	91.45	89.00	89.10	89.45	89.73	25653	23.02	475	15572	60.70
STEELXIND	EQ	29-Jul-2024	14.20	14.38	14.45	14.14	14.44	14.35	14.30	4757806	680.24	9469	2367330	49.76
STEL	EQ	29-Jul-2024	445.25	450.00	455.90	436.00	437.00	437.50	443.55	11763	52.17	1014	8112	68.96
STERTOOLS	EQ	29-Jul-2024	380.15	385.25	400.00	378.75	392.00	390.00	389.30	104914	408.43	8057	55924	53.30
STLTECH	EQ	29-Jul-2024	147.49	150.00	152.45	147.01	147.90	147.75	149.64	2753204	4119.90	26472	1336312	48.54
STOVEKRAFT	EQ	29-Jul-2024	634.70	638.10	640.00	618.00	620.50	620.10	623.44	95271	593.95	7484	52168	54.76
STYLAMIND	EQ	29-Jul-2024	1949.75	1949.75	1954.25	1905.00	1930.00	1922.40	1925.39	21479	413.55	5084	12373	57.61
STYRENIX	EQ	29-Jul-2024	2675.90	2700.00	2712.55	2617.55	2675.00	2649.60	2676.94	83376	2231.92	11741	41858	50.20
SUBEXLTD	EQ	29-Jul-2024	35.83	36.25	36.88	35.05	35.25	35.35	36.02	27903278	10049.74	54052	7963616	28.54
SUBROS	EQ	29-Jul-2024	704.35	707.90	724.00	701.00	709.00	709.45	711.39	69930	497.48	5490	32363	46.28
SUDARSCHEM	EQ	29-Jul-2024	913.90	918.30	931.00	907.00	909.15	911.05	916.89	117616	1078.41	8990	66868	56.85
SUKHJITS	EQ	29-Jul-2024	524.50	529.95	546.65	527.50	528.00	532.20	540.08	64602	348.90	4593	41826	64.74
SULA	EQ	29-Jul-2024	495.80	500.95	500.95	495.80	498.45	497.85	498.09	199427	993.34	9708	125162	62.76
SUMEETINDS	BE	29-Jul-2024	4.50	4.72	4.72	4.72	4.72	4.72	4.72	75440	3.56	92	-	-
SUMICHEM	EQ	29-Jul-2024	504.45	534.15	540.45	518.05	533.10	533.75	529.83	2895425	15340.69	63407	670443	23.16
SUMIT	BE	29-Jul-2024	81.39	81.39	83.01	81.39	83.01	83.01	82.16	10466	8.60	35	-	-
SUMMITSEC	EQ	29-Jul-2024	1864.00	1891.05	2130.00	1891.00	2019.95	1990.15	2043.19	59914	1224.16	13223	13646	22.78
SUNCLAY	EQ	29-Jul-2024	1949.65	1969.10	1969.10	1919.80	1925.00	1924.00	1944.04	17579	341.74	3801	12069	68.66
SUNDARAM	BE	29-Jul-2024	3.23	3.28	3.29	3.15	3.19	3.19	3.22	876037	28.19	1187	-	-
SUNDARMFIN	EQ	29-Jul-2024	4416.50	4380.00	4418.00	4299.00	4300.00	4312.60	4321.62	70625	3052.14	14645	42962	60.83
SUNDARMHLD	EQ	29-Jul-2024	267.05	269.70	277.25	268.95	272.00	272.35	273.80	160743	440.12	7499	98593	61.34
SUNDRMBRAK	EQ	29-Jul-2024	783.35	816.15	816.50	795.00	800.00	804.10	799.56	1151	9.20	249	782	67.94
SUNDRMFAST	EQ	29-Jul-2024	1419.90	1428.00	1457.90	1420.00	1432.00	1426.45	1440.70	87691	1263.36	10935	59717	68.10
SUNFLAG	EQ	29-Jul-2024	249.35	249.35	252.20	245.25	245.25	246.66	247.63	271728	672.87	7282	155621	57.27
SUNPHARMA	EQ	29-Jul-2024	1714.25	1715.25	1728.75	1692.75	1721.00	1723.25	1709.51	3187339	54488.00	94587	2107733	66.13
SUNTECK	EQ	29-Jul-2024	593.80	595.80	612.40	592.75	597.00	598.10	603.79	554679	3349.11	24311	247088	44.55
SUNTV	EQ	29-Jul-2024	830.40	830.35	879.15	825.05	869.00	866.70	859.78	1407421	12100.77	48442	287788	20.45
SUPERHOUSE	EQ	29-Jul-2024	229.56	230.80	241.52	230.80	240.00	239.32	237.73	85547	203.37	1736	48203	56.35
SUPERSPIN	EQ	29-Jul-2024	9.00	9.24	9.24	8.75	8.90	8.88	8.92	105638	9.43	440	67496	63.89
SUPRAJIT	EQ	29-Jul-2024	541.55	549.85	565.95	539.80	542.00	541.50	551.51	191123	1054.06	17502	88536	46.32
SUPREMEENG	BE	29-Jul-2024	1.82	1.85	1.85	1.85	1.85	1.85	1.85	539556	9.98	123	-	-
SUPREMEIND	EQ	29-Jul-2024	5439.75	5490.00	5490.00	5308.00	5360.10	5352.30	5365.80	121553	6522.29	22883	70450	57.96
SUPREMEINF	BZ	29-Jul-2024	82.87	81.21	81.21	81.21	81.21	81.21	81.21	21364	17.35	20	-	-
SUPREMEPWR	ST	29-Jul-2024	312.40	315.80	315.80	302.05	303.15	305.15	307.81	70000	215.46	68	61000	87.14
SUPRIYA	EQ	29-Jul-2024	387.80	392.50	411.75	390.60	408.60	407.85	404.20	389782	1575.52	19056	194159	49.81
SURAJEST	BE	29-Jul-2024	660.80	693.80	693.80	693.80	693.80	693.80	693.80	28756	199.51	385	-	-
SURANASOL	EQ	29-Jul-2024	39.32	40.49	40.70	39.50	40.09	40.08	40.14	342962	137.67	3934	201150	58.65
SURANAT&P	BE	29-Jul-2024	25.43	25.47	25.47	24.30	24.69	24.53	24.75	343434	84.99	2092	-	-
SURANI	SM	29-Jul-2024	317.70	325.00	333.00	325.00	330.00	329.10	329.39	1600	5.27	8	1400	87.50
SURYALAXMI	EQ	29-Jul-2024	86.59	87.20	90.02	84.60	88.50	87.66	88.63	65658	58.20	1392	31737	48.34
SURYAROSNI	EQ	29-Jul-2024	607.70	610.00	617.00	597.00	599.05	598.80	603.16	191527	1155.22	10982	116377	60.76
SURYODAY	EQ	29-Jul-2024	182.77	184.00	199.50	184.00	191.00	191.57	191.90	1115666	2140.92	20321	557781	50.00
SUTLEJTEX	EQ	29-Jul-2024	67.84	68.40	69.78	66.81	67.65	67.29	68.74	408203	280.58	7589	189869	46.51
SUULD	BE	29-Jul-2024	5.78	5.65	6.06	5.65	6.06	6.03	5.96	263456	15.70	517	-	-
SUVEN	EQ	29-Jul-2024	147.86	150.80	152.59	140.46	140.46	140.56	144.25	733151	1057.58	6811	472685	64.47
SUVENPHAR	EQ	29-Jul-2024	928.45	938.25	938.90	888.55	898.00	896.80	903.72	266103	2404.82	21317	91906	34.54
SUVIDHAA	EQ	29-Jul-2024	6.31	6.45	6.75	6.01	6.74	6.68	6.45	2687346	173.39	5937	1511463	56.24
SUZLON	EQ	29-Jul-2024	61.89	62.95	64.98	62.38	64.98	64.98	63.91	97886927	62557.97	196733	52910550	54.05
SVLL	EQ	29-Jul-2024	217.99	237.50	239.78	218.51	229.99	225.88	225.90	10736	24.25	183	8247	76.82
SVPGLOB	EQ	29-Jul-2024	7.81	7.81	7.81	7.47	7.53	7.52	7.61	184040	14.01	522	111581	60.63
SWANENERGY	EQ	29-Jul-2024	731.65	738.00	744.10	725.10	736.00	734.75	736.18	1200483	8837.76	24419	709572	59.11
SWARAJ	SM	29-Jul-2024	300.10	313.95	315.10	312.00	315.10	315.10	314.20	24000	75.41	20	23000	95.83
SWARAJENG	EQ	29-Jul-2024	2963.25	2963.25	3042.45	2963.25	3025.00	3001.00	3007.11	12685	381.45	3692	7647	60.28
SWASTIK	SM	29-Jul-2024	65.45	65.95	66.65	64.60	65.65	65.65	65.82	22800	15.01	16	19200	84.21
SWELECTES	EQ	29-Jul-2024	1243.75	1250.00	1264.05	1220.00	1227.65	1229.50	1244.94	29750	370.37	2935	16098	54.11
SWSOLAR	EQ	29-Jul-2024	686.35	694.00	704.00	671.00	680.30	680.20	680.53	1615910	10996.83	34555	952128	58.92
SYLVANPLY	SM	29-Jul-2024	120.00	123.90	123.90	115.00	115.60	115.40	117.83	120000	141.40	59	84000	70.00
SYMPHONY	EQ	29-Jul-2024	1162.65	1162.65	1182.60	1159.40	1180.00	1178.45	1172.71	41475	486.38	5474	25426	61.30
SYNCOMF	EQ	29-Jul-2024	15.19	15.31	15.95	15.17	15.53	15.48	15.48	5256582	813.56	14869	2697219	51.31
SYNGENE	EQ	29-Jul-2024	782.80	786.00	798.65	784.25	795.95	796.25	792.84	458228	3633.02	26589	137574	30.02
SYNOPTICS	SM	29-Jul-2024	106.50	110.80	110.85	105.80	105.80	105.80	109.31	5400	5.90	9	4200	77.78
SYRMA	EQ	29-Jul-2024	475.60	484.00	489.50	479.20	484.00	481.00	482.57	562576	2714.80	18331	356180	63.31
SYSTANGO	SM	29-Jul-2024	250.30	251.00	257.00	250.30	257.00	256.20	254.00	33200	84.33	71	27600	83.13
TAC	SM	29-Jul-2024	522.15	522.15	529.90	507.20	507.20	513.05	522.11	16800	87.71	14	13200	78.57
TAINWALCHM	BE	29-Jul-2024	203.66	201.00	213.84	201.00	213.84	213.65	210.94	11358	23.96	99	-	-
TAJGVK	EQ	29-Jul-2024	334.55	335.00	338.50	331.00	333.50	332.85	334.14	140948	470.96	6914	79002	56.05
TAKE	EQ	29-Jul-2024	20.01	20.28	20.28	19.60	19.85	19.78	19.89	281866	56.05	1096	215091	76.31
TALBROAUTO	EQ	29-Jul-2024	361.35	365.00	370.00	355.80	361.05	361.10	360.71	234913	847.36	11837	108768	46.30
TANLA	EQ	29-Jul-2024	960.95	965.00	978.35	957.00	961.00	960.80	965.19	304866	2942.55	14618	144717	47.47
TAPIFRUIT	SM	29-Jul-2024	126.30	120.35	130.00	120.35	130.00	130.00	123.57	2250	2.78	2	2250	100.00
TARACHAND	EQ	29-Jul-2024	441.20	460.00	463.25	448.00	463.25	463.25	462.76	50182	232.22	606	34032	67.82
TARAPUR	BE	29-Jul-2024	11.94	12.53	12.53	12.53	12.53	12.53	12.53	22779	2.85	53	-	-
TARC	BE	29-Jul-2024	204.44	203.82	208.80	200.00	203.00	202.36	203.01	405836	823.91	3604	-	-
TARMAT	EQ	29-Jul-2024	95.20	99.80	103.00	89.02	90.50	90.29	94.38	452326	426.91	5829	223685	49.45
TARSONS	EQ	29-Jul-2024	517.35	524.95	538.60	512.60	534.00	533.55	530.89	267106	1418.05	11107	169274	63.37
TASTYBITE	EQ	29-Jul-2024	10187.65	10190.00	10514.45	10157.55	10499.00	10483.45	10363.60	7774	805.67	2550	4934	63.47
TATACHEM	EQ	29-Jul-2024	1070.70	1079.00	1105.95	1076.05	1100.00	1098.60	1095.03	1876689	20550.36	58271	768395	40.94
TATACOMM	EQ	29-Jul-2024	1886.40	1894.95	1895.00	1863.00	1873.55	1875.60	1875.14	388102	7277.46	31544	237925	61.30
TATACONSUM	EQ	29-Jul-2024	1213.65	1215.00	1222.00	1185.00	1200.05	1201.40	1194.77	1944124	23227.86	80688	1102823	56.73
TATAELXSI	EQ	29-Jul-2024	6961.60	6975.00	7010.00	6921.00	6935.00	6930.20	6948.81	64690	4495.19	12217	42399	65.54
TATAGOLD	EQ	29-Jul-2024	7.05	7.06	7.28	6.89	7.00	6.96	7.05	9044998	637.52	20081	7522611	83.17
TATAINVEST	EQ	29-Jul-2024	6343.95	6366.05	6436.20	6302.45	6327.00	6322.85	6348.66	18797	1193.36	6104	12158	64.68
TATAMOTORS	EQ	29-Jul-2024	1118.30	1124.00	1139.90	1118.60	1124.00	1124.00	1126.98	11850624	133553.95	240071	6495060	54.81
TATAMTRDVR	EQ	29-Jul-2024	765.00	768.10	786.00	765.10	768.90	768.45	772.66	3191664	24660.67	56999	1490698	46.71
TATAPOWER	EQ	29-Jul-2024	444.70	446.95	450.00	441.00	442.80	442.25	444.83	13720073	61031.09	138928	5304765	38.66
TATASTEEL	EQ	29-Jul-2024	162.55	164.70	164.70	162.33	162.90	162.87	163.32	31754833	51863.46	253901	14255512	44.89
TATATECH	EQ	29-Jul-2024	999.00	1002.00	1007.35	999.05	999.75	1000.50	1002.33	400954	4018.87	23560	249282	62.17
TATSILV	EQ	29-Jul-2024	8.10	8.10	8.20	8.06	8.18	8.17	8.16	1569586	128.10	2837	1424567	90.76
TATVA	EQ	29-Jul-2024	1000.00	1014.90	1015.55	996.00	999.95	1000.00	1000.87	69124	691.84	5773	45684	66.09
TBI	ST	29-Jul-2024	329.80	315.10	338.80	315.10	319.20	320.60	323.93	48000	155.49	37	45600	95.00
TBOTEK	EQ	29-Jul-2024	1748.90	1786.00	1786.00	1701.05	1719.00	1715.95	1717.38	77788	1335.91	7609	56810	73.03
TBZ	EQ	29-Jul-2024	146.39	147.20	152.36	147.20	148.50	148.53	149.47	613798	917.43	11592	219951	35.83
TCI	EQ	29-Jul-2024	985.45	1000.00	1016.90	993.55	999.80	998.45	1002.87	94251	945.21	8488	53067	56.30
TCIEXP	EQ	29-Jul-2024	1201.30	1201.30	1220.00	1201.25	1212.00	1209.70	1212.59	20278	245.89	2725	11102	54.75
TCIFINANCE	BE	29-Jul-2024	13.18	13.77	13.77	12.52	12.53	12.52	12.63	105236	13.29	683	-	-
TCL	SM	29-Jul-2024	201.55	202.00	203.25	198.05	198.75	200.50	201.00	113600	228.34	119	84800	74.65
TCLCONS	BE	29-Jul-2024	48.16	49.30	49.30	47.00	47.30	47.17	47.88	20641	9.88	183	-	-
TCNSBRANDS	EQ	29-Jul-2024	585.75	585.80	610.80	585.80	608.80	604.85	598.47	663417	3970.36	19675	223967	33.76
TCPLPACK	EQ	29-Jul-2024	2520.60	2575.00	2617.00	2505.00	2600.00	2586.20	2559.30	6156	157.55	1682	3866	62.80
TCS	EQ	29-Jul-2024	4387.85	4415.00	4431.00	4371.00	4380.00	4381.10	4390.57	1746803	76694.55	119852	1260177	72.14
TDPOWERSYS	EQ	29-Jul-2024	390.75	397.00	418.70	393.05	402.00	399.45	403.23	1039241	4190.49	31812	564628	54.33
TEAMLEASE	EQ	29-Jul-2024	3414.15	3416.60	3478.00	3350.00	3451.00	3444.55	3414.39	61054	2084.62	13903	33029	54.10
TECH	EQ	29-Jul-2024	42.80	43.70	44.00	42.45	42.69	42.64	42.75	20076	8.58	319	16508	82.23
TECHIN	BE	29-Jul-2024	27.17	28.52	28.52	28.52	28.52	28.52	28.52	9461	2.70	41	-	-
TECHLABS	ST	29-Jul-2024	815.50	829.00	839.00	774.75	783.00	783.00	789.93	18000	142.19	35	17500	97.22
TECHM	EQ	29-Jul-2024	1541.15	1545.65	1554.70	1510.05	1527.00	1525.35	1522.67	1755979	26737.83	86149	911549	51.91
TECHNOE	BE	29-Jul-2024	1688.05	1688.05	1690.00	1630.00	1635.00	1650.25	1659.87	93762	1556.33	12689	-	-
TECILCHEM	BE	29-Jul-2024	21.24	20.21	20.21	20.21	20.21	20.21	20.21	1	0.00	1	-	-
TEGA	EQ	29-Jul-2024	1814.60	1819.00	1830.00	1775.00	1794.00	1778.50	1799.33	18640	335.40	4628	9802	52.59
TEJASNET	EQ	29-Jul-2024	1298.55	1308.80	1328.80	1286.00	1289.00	1288.20	1301.26	300982	3916.55	17529	193096	64.16
TEMBO	EQ	29-Jul-2024	224.32	225.00	226.77	222.01	223.00	223.72	224.46	42683	95.81	840	12272	28.75
TERASOFT	BE	29-Jul-2024	78.17	78.20	80.40	76.05	78.00	77.20	78.46	29008	22.76	275	-	-
TEXINFRA	EQ	29-Jul-2024	136.89	138.49	141.01	135.97	138.96	139.45	138.95	1184560	1645.92	17687	539155	45.52
TEXMOPIPES	EQ	29-Jul-2024	73.68	74.01	75.39	73.06	73.82	73.80	74.35	82654	61.45	1577	44012	53.25
TEXRAIL	EQ	29-Jul-2024	275.17	277.90	283.99	270.30	281.50	281.71	279.81	7551894	21131.12	85539	2751927	36.44
TFCILTD	EQ	29-Jul-2024	187.45	187.99	193.71	186.21	191.30	191.35	190.98	892126	1703.79	14557	392529	44.00
TFL	BE	29-Jul-2024	25.00	26.25	26.25	26.25	26.25	26.25	26.25	24615	6.46	112	-	-
TGBHOTELS	EQ	29-Jul-2024	16.75	16.80	18.24	16.69	16.77	16.94	17.36	197394	34.26	817	127504	64.59
TGL	ST	29-Jul-2024	517.00	516.00	516.00	491.15	491.15	491.15	492.81	61200	301.60	51	52800	86.27
THANGAMAYL	EQ	29-Jul-2024	1766.25	1783.40	1837.95	1781.10	1808.00	1818.85	1814.25	43928	796.96	6381	20922	47.63
THEINVEST	BE	29-Jul-2024	176.65	176.65	185.48	176.65	181.01	183.92	183.76	20059	36.86	180	-	-
THEJO	EQ	29-Jul-2024	3169.10	3199.00	3219.00	3070.00	3085.00	3090.45	3116.68	20633	643.07	4320	11111	53.85
THEMISMED	EQ	29-Jul-2024	247.49	262.00	272.35	255.00	256.00	256.77	261.25	518810	1355.39	18517	243154	46.87
THERMAX	EQ	29-Jul-2024	5068.95	5120.00	5145.25	5033.05	5050.00	5050.25	5073.81	47198	2394.73	14364	26783	56.75
THOMASCOOK	EQ	29-Jul-2024	253.11	254.00	258.09	254.00	256.00	255.51	256.07	409839	1049.49	14172	269378	65.73
THOMASCOTT	BE	29-Jul-2024	258.85	269.95	271.75	269.95	271.75	271.75	271.36	1307	3.55	42	-	-
THYROCARE	EQ	29-Jul-2024	777.85	785.00	799.50	775.00	778.90	778.70	787.32	165714	1304.70	12690	84439	50.95
TI	EQ	29-Jul-2024	250.45	250.45	260.85	245.20	259.00	258.05	254.99	1538750	3923.64	27142	743997	48.35
TIDEWATER	EQ	29-Jul-2024	2628.15	2627.95	2783.90	2591.40	2638.00	2639.30	2694.48	141322	3807.89	20419	53553	37.89
TIIL	EQ	29-Jul-2024	3013.00	3050.00	3610.00	2989.35	3560.15	3558.35	3398.54	146433	4976.58	25703	49435	33.76
TIINDIA	EQ	29-Jul-2024	4162.95	4175.00	4210.00	4069.15	4134.00	4158.55	4171.35	611339	25501.09	39247	493466	80.72
TIJARIA	BE	29-Jul-2024	17.08	17.40	17.93	16.65	17.70	17.37	17.56	103142	18.11	330	-	-
TIL	BZ	29-Jul-2024	306.10	321.40	321.40	303.00	321.40	321.40	320.38	24497	78.48	118	-	-
TIMESGTY	EQ	29-Jul-2024	130.16	130.60	133.59	130.00	133.59	130.12	130.78	1864	2.44	169	713	38.25
TIMETECHNO	EQ	29-Jul-2024	337.35	339.90	342.80	336.05	338.90	337.95	339.09	1031717	3498.46	24744	308718	29.92
TIMKEN	EQ	29-Jul-2024	4006.25	4059.25	4246.00	4059.25	4170.00	4158.75	4145.84	356091	14762.95	37094	224414	63.02
TIPSFILMS	EQ	29-Jul-2024	538.95	551.45	551.45	516.55	520.00	519.10	523.91	19086	99.99	1220	14206	74.43
TIPSINDLTD	EQ	29-Jul-2024	618.90	618.90	624.95	596.65	599.00	599.60	601.57	713041	4289.42	30229	585568	82.12
TIRUMALCHM	EQ	29-Jul-2024	339.10	342.45	350.40	341.00	348.00	346.10	345.76	785633	2716.38	25083	424396	54.02
TIRUPATI	SM	29-Jul-2024	769.25	770.00	770.00	768.70	769.00	768.95	769.17	17500	134.61	12	17500	100.00
TIRUPATIFL	BE	29-Jul-2024	27.80	27.24	27.24	27.24	27.24	27.24	27.24	131541	35.83	672	-	-
TITAGARH	EQ	29-Jul-2024	1611.05	1624.90	1707.70	1618.05	1687.00	1690.75	1676.49	2002663	33574.54	113687	664738	33.19
TITAN	EQ	29-Jul-2024	3494.15	3495.00	3499.55	3388.00	3425.95	3411.70	3422.41	2213293	75747.85	142862	1443179	65.21
TMB	EQ	29-Jul-2024	459.35	464.30	467.95	457.05	458.85	457.95	460.25	225639	1038.51	13712	139821	61.97
TNIDETF	EQ	29-Jul-2024	92.24	92.61	93.00	91.71	92.45	92.30	92.38	81723	75.49	1169	77111	94.36
TNPETRO	EQ	29-Jul-2024	104.01	104.70	105.85	102.50	102.70	102.77	103.99	546469	568.29	7219	269432	49.30
TNPL	EQ	29-Jul-2024	260.70	262.20	262.90	258.20	259.80	259.60	260.49	111435	290.27	4274	82757	74.26
TNTELE	BE	29-Jul-2024	10.51	10.80	11.03	10.50	11.03	11.03	11.01	27768	3.06	118	-	-
TOKYOPLAST	EQ	29-Jul-2024	115.92	116.50	120.00	115.00	117.70	116.05	117.33	16797	19.71	504	9828	58.51
TOP100CASE	EQ	29-Jul-2024	10.59	10.78	10.78	10.59	10.69	10.68	10.67	80093	8.55	468	67779	84.63
TORNTPHARM	EQ	29-Jul-2024	3194.90	3195.00	3227.00	3136.70	3192.00	3198.40	3195.17	533386	17042.57	39076	352231	66.04
TORNTPOWER	EQ	29-Jul-2024	1556.85	1569.00	1607.70	1550.05	1600.00	1592.20	1575.75	424061	6682.14	34327	249181	58.76
TOTAL	BE	29-Jul-2024	110.50	110.50	116.02	110.50	116.02	116.02	115.70	94142	108.92	190	-	-
TOUCHWOOD	EQ	29-Jul-2024	136.33	139.94	139.95	136.12	136.90	136.88	137.30	3011	4.13	283	1344	44.64
TPHQ	BE	29-Jul-2024	1.67	1.70	1.70	1.61	1.65	1.64	1.65	2857315	47.23	2477	-	-
TPLPLASTEH	EQ	29-Jul-2024	99.75	106.75	109.72	105.17	109.72	109.72	109.02	957442	1043.79	5976	623184	65.09
TRACXN	EQ	29-Jul-2024	93.26	93.84	96.30	92.90	93.30	93.36	94.14	733938	690.91	8534	256986	35.01
TRANSTEEL	SM	29-Jul-2024	69.90	70.95	71.45	69.65	71.40	71.40	71.13	34000	24.18	17	26000	76.47
TRANSWIND	SM	29-Jul-2024	20.75	19.75	19.75	19.75	19.75	19.75	19.75	8000	1.58	2	8000	100.00
TREEHOUSE	EQ	29-Jul-2024	22.52	23.38	23.38	22.51	22.84	22.63	22.78	34669	7.90	264	21401	61.73
TREJHARA	BE	29-Jul-2024	186.42	182.00	189.90	177.50	182.00	185.57	182.10	31197	56.81	226	-	-
TREL	EQ	29-Jul-2024	45.47	45.69	49.56	45.69	48.30	48.37	48.08	1631871	784.68	12743	893782	54.77
TRENT	EQ	29-Jul-2024	5393.35	5414.95	5549.95	5365.00	5502.15	5517.40	5469.23	533654	29186.75	75943	287724	53.92
TRF	BE	29-Jul-2024	518.25	538.00	539.30	519.95	525.00	521.35	529.24	30132	159.47	306	-	-
TRIDENT	EQ	29-Jul-2024	37.75	38.25	39.11	38.10	38.31	38.19	38.59	18759498	7239.96	52704	6722746	35.84
TRIDHYA	SM	29-Jul-2024	30.60	30.80	30.80	30.40	30.40	30.40	30.60	6000	1.84	2	6000	100.00
TRIGYN	BE	29-Jul-2024	136.45	138.88	139.00	134.25	135.00	135.13	135.81	42408	57.60	345	-	-
TRIL	BE	29-Jul-2024	759.70	760.00	774.00	738.20	755.00	754.85	750.22	97010	727.79	4450	-	-
TRITURBINE	EQ	29-Jul-2024	608.90	609.10	614.90	606.00	608.30	607.20	609.23	214206	1305.01	11531	127472	59.51
TRIVENI	EQ	29-Jul-2024	409.50	414.95	422.90	410.50	412.60	412.25	416.43	949810	3955.32	32352	363412	38.26
TRU	EQ	29-Jul-2024	48.36	48.15	48.85	46.90	47.78	47.26	47.95	3751229	1798.76	6027	792930	21.14
TRUST	ST	29-Jul-2024	178.65	178.65	181.00	173.00	173.00	175.25	176.85	42000	74.28	35	40800	97.14
TTKHLTCARE	EQ	29-Jul-2024	1521.15	1520.00	1560.00	1518.20	1547.20	1550.55	1537.89	21870	336.34	3810	14388	65.79
TTKPRESTIG	EQ	29-Jul-2024	921.85	920.35	921.85	896.00	905.00	905.10	903.59	96672	873.52	9231	61663	63.79
TTL	EQ	29-Jul-2024	114.28	115.20	129.90	115.20	126.00	126.99	125.18	980133	1226.89	5761	316406	32.28
TTML	EQ	29-Jul-2024	102.35	103.95	104.70	98.01	98.85	98.66	99.88	18396037	18374.27	107901	7443308	40.46
TUNWAL	ST	29-Jul-2024	52.20	51.20	52.20	49.60	49.60	49.60	49.84	1496000	745.57	507	1376000	91.98
TV18BRDCST	EQ	29-Jul-2024	44.00	44.35	47.75	44.34	47.28	47.33	46.47	36663109	17037.98	68250	17659890	48.17
TVSELECT	EQ	29-Jul-2024	365.85	368.45	377.00	367.50	370.00	369.35	371.01	86212	319.86	3779	56188	65.17
TVSHLTD	EQ	29-Jul-2024	13424.95	13662.75	14349.95	13597.85	13740.00	13822.75	13862.99	19944	2764.84	6028	12683	63.59
TVSMOTOR	EQ	29-Jul-2024	2508.00	2529.00	2539.95	2465.75	2486.00	2484.60	2487.91	715525	17801.62	56926	377852	52.81
TVSSCS	EQ	29-Jul-2024	193.15	192.40	197.35	190.50	195.00	194.82	194.11	2855165	5542.09	39521	1585647	55.54
TVSSRICHAK	EQ	29-Jul-2024	4355.35	4375.00	4409.00	4337.05	4362.00	4354.45	4362.86	4310	188.04	1526	2602	60.37
TVTODAY	EQ	29-Jul-2024	248.10	249.90	271.10	249.51	260.05	261.17	262.25	1013883	2658.91	31644	526695	51.95
TVVISION	BE	29-Jul-2024	8.79	8.61	8.61	8.61	8.61	8.61	8.61	55797	4.80	72	-	-
UBL	EQ	29-Jul-2024	2037.00	2044.00	2046.75	1968.00	2001.00	1996.30	1996.56	664660	13270.34	37570	292370	43.99
UCAL	EQ	29-Jul-2024	163.74	163.90	167.50	163.51	167.00	166.33	165.95	32029	53.15	1063	14472	45.18
UCL	SM	29-Jul-2024	59.60	67.80	67.80	61.90	61.90	61.90	65.03	12000	7.80	3	12000	100.00
UCOBANK	EQ	29-Jul-2024	57.14	58.00	60.68	57.16	57.21	57.34	59.03	31499863	18594.45	79642	9772507	31.02
UDAICEMENT	EQ	29-Jul-2024	42.34	43.00	43.50	42.16	42.45	42.60	42.73	996897	426.00	7278	479002	48.05
UDS	EQ	29-Jul-2024	319.60	321.50	329.00	317.00	317.00	318.80	320.46	553439	1773.58	12615	425113	76.81
UEL	BE	29-Jul-2024	303.20	318.36	318.36	318.36	318.36	318.36	318.36	499	1.59	110	-	-
UFLEX	EQ	29-Jul-2024	567.65	576.00	580.00	567.65	572.00	570.70	574.49	138230	794.12	6273	58406	42.25
UFO	EQ	29-Jul-2024	131.83	132.25	145.25	131.00	142.48	141.83	140.07	1983858	2778.87	22605	705442	35.56
UGARSUGAR	EQ	29-Jul-2024	82.14	83.20	85.37	82.81	84.95	84.96	84.51	961557	812.64	8366	603427	62.76
UGROCAP	EQ	29-Jul-2024	262.40	265.95	268.45	259.95	263.00	262.50	263.40	243131	640.41	10223	103504	42.57
UJJIVANSFB	EQ	29-Jul-2024	43.16	43.75	44.46	43.40	44.28	44.17	44.00	20086743	8838.00	59942	10976556	54.65
ULTRACEMCO	EQ	29-Jul-2024	11673.05	11680.00	11940.00	11673.05	11898.10	11873.80	11820.44	496437	58681.06	55488	285314	57.47
UMA	SM	29-Jul-2024	33.65	33.75	33.75	31.55	31.55	32.30	32.90	88000	28.95	22	76000	86.36
UMAEXPORTS	EQ	29-Jul-2024	84.29	83.00	88.90	83.00	87.20	86.91	86.96	151026	131.33	1482	119714	79.27
UMANGDAIRY	BE	29-Jul-2024	133.27	133.27	134.00	127.00	132.30	130.33	129.47	60356	78.14	650	-	-
UMESLTD	BE	29-Jul-2024	9.44	9.25	9.25	9.25	9.25	9.25	9.25	22839	2.11	50	-	-
UNICHEMLAB	EQ	29-Jul-2024	539.05	541.90	550.35	532.05	533.00	539.10	542.60	16768	90.98	2121	7080	42.22
UNIDT	EQ	29-Jul-2024	237.61	236.00	243.29	236.00	237.00	238.39	238.85	19104	45.63	1342	10110	52.92
UNIENTER	EQ	29-Jul-2024	163.07	163.07	166.25	163.07	164.05	164.21	165.14	6706	11.07	295	3363	50.15
UNIHEALTH	SM	29-Jul-2024	121.00	122.95	123.00	121.60	121.60	121.60	122.75	6000	7.37	6	5000	83.33
UNIINFO	EQ	29-Jul-2024	40.04	45.05	48.04	43.11	48.04	48.04	46.74	876189	409.55	2225	508296	58.01
UNIONBANK	EQ	29-Jul-2024	132.87	134.25	137.12	134.25	136.86	136.86	136.31	15178338	20689.76	63455	7280378	47.97
UNIPARTS	EQ	29-Jul-2024	492.45	495.45	504.00	494.10	500.00	499.65	499.00	114788	572.80	9467	72779	63.40
UNITDSPR	EQ	29-Jul-2024	1415.40	1430.00	1434.95	1406.30	1420.15	1421.10	1418.83	860229	12205.16	62506	518535	60.28
UNITECH	BZ	29-Jul-2024	11.62	11.58	11.79	11.15	11.24	11.19	11.42	7673660	876.44	4740	-	-
UNITEDPOLY	EQ	29-Jul-2024	89.86	91.69	91.69	87.00	88.00	87.47	88.29	26459	23.36	1111	13560	51.25
UNITEDTEA	EQ	29-Jul-2024	435.90	431.90	447.45	422.20	431.55	426.30	435.40	7350	32.00	619	3910	53.20
UNIVAFOODS	BE	29-Jul-2024	7.99	7.99	7.99	7.99	7.99	7.99	7.99	4502	0.36	4	-	-
UNIVASTU	BE	29-Jul-2024	176.00	171.10	180.00	171.10	177.20	179.39	178.37	4422	7.89	77	-	-
UNIVCABLES	EQ	29-Jul-2024	875.40	883.25	885.45	860.35	868.00	864.55	870.52	21372	186.05	3273	9864	46.15
UNIVPHOTO	EQ	29-Jul-2024	363.95	365.90	371.90	362.00	371.80	370.20	368.48	2357	8.69	267	1810	76.79
UNOMINDA	EQ	29-Jul-2024	1042.35	1052.20	1064.00	1035.25	1055.00	1059.10	1050.88	614345	6456.00	33303	367802	59.87
UPL	EQ	29-Jul-2024	544.15	548.05	566.50	545.50	554.60	553.15	557.41	4404641	24551.84	74176	1582294	35.92
URAVI	EQ	29-Jul-2024	584.80	610.00	610.00	576.85	583.80	580.35	590.87	11034	65.20	422	7613	69.00
URBAN	SM	29-Jul-2024	427.15	448.50	448.50	430.00	445.00	439.20	444.70	66400	295.28	134	46800	70.48
URJA	EQ	29-Jul-2024	21.86	22.30	22.45	21.60	21.90	21.91	21.97	6031987	1325.04	18447	3409704	56.53
USHAMART	EQ	29-Jul-2024	372.60	375.45	379.90	365.65	371.15	370.95	371.04	1168328	4334.99	34947	731311	62.59
USK	BE	29-Jul-2024	73.70	75.60	75.99	73.45	74.69	74.00	74.78	89659	67.05	825	-	-
UTIAMC	EQ	29-Jul-2024	1051.40	1055.90	1080.90	1042.10	1042.10	1050.45	1057.25	319200	3374.74	19110	178274	55.85
UTIBANKETF	EQ	29-Jul-2024	52.26	52.11	53.48	52.11	52.90	52.60	52.74	488282	257.51	1025	359107	73.55
UTINEXT50	EQ	29-Jul-2024	77.94	78.77	78.79	77.95	78.66	78.66	78.32	192171	150.51	889	154522	80.41
UTINIFTETF	EQ	29-Jul-2024	268.74	272.70	272.70	268.70	269.25	269.35	269.50	30123	81.18	323	21484	71.32
UTISENSETF	EQ	29-Jul-2024	880.74	870.02	898.00	854.30	885.00	883.18	883.39	2641	23.33	147	1764	66.79
UTISXN50	EQ	29-Jul-2024	89.67	91.46	91.46	89.66	90.45	90.53	90.53	8147	7.38	110	4769	58.54
UTKARSHBNK	EQ	29-Jul-2024	50.00	50.10	50.76	49.40	49.79	49.76	49.91	2500655	1248.12	13516	1293874	51.74
UTTAMSUGAR	EQ	29-Jul-2024	328.10	332.35	339.55	331.50	334.00	332.80	334.45	95210	318.43	6177	36369	38.20
V2RETAIL	BE	29-Jul-2024	851.75	875.90	880.00	851.00	874.00	858.25	870.56	42781	372.43	857	-	-
VADILALIND	EQ	29-Jul-2024	4230.60	4230.00	4330.00	4230.00	4323.00	4310.35	4295.25	4395	188.78	1242	2476	56.34
VAIBHAVGBL	EQ	29-Jul-2024	332.85	333.05	338.55	328.05	333.95	331.50	332.52	422168	1403.78	22266	204648	48.48
VAISHALI	EQ	29-Jul-2024	160.58	161.40	166.00	156.00	157.90	156.93	159.36	37353	59.53	902	18964	50.77
VAKRANGEE	EQ	29-Jul-2024	22.00	22.20	22.39	21.56	21.70	21.65	21.98	6101356	1341.24	12254	2769330	45.39
VALIANTLAB	EQ	29-Jul-2024	138.21	140.00	140.00	135.52	135.85	135.86	136.13	106073	144.39	2469	47487	44.77
VALIANTORG	EQ	29-Jul-2024	396.95	400.00	401.75	390.00	395.00	392.25	394.31	49507	195.21	5224	27096	54.73
VARDHACRLC	EQ	29-Jul-2024	63.96	64.89	66.40	63.60	64.35	64.32	65.27	283337	184.92	3113	133995	47.29
VARDMNPOLY	EQ	29-Jul-2024	8.69	9.05	9.12	9.05	9.12	9.12	9.11	104805	9.55	144	102803	98.09
VARROC	EQ	29-Jul-2024	629.55	630.50	638.90	628.20	630.00	630.35	631.59	87434	552.22	6118	47287	54.08
VASA	ST	29-Jul-2024	6.05	6.35	6.35	5.80	6.35	6.15	6.20	16000	0.99	4	16000	100.00
VASCONEQ	EQ	29-Jul-2024	78.94	79.48	81.49	78.26	78.55	78.72	79.65	2262008	1801.61	19389	1064845	47.08
VASWANI	EQ	29-Jul-2024	53.24	54.50	55.50	51.25	51.75	51.83	53.86	254193	136.92	2185	146367	57.58
VBL	EQ	29-Jul-2024	1676.65	1698.00	1702.80	1675.05	1687.00	1685.30	1687.93	1880560	31742.46	78066	1301458	69.21
VCL	BE	29-Jul-2024	0.96	0.91	0.91	0.91	0.91	0.91	0.91	201716	1.84	137	-	-
VEDL	EQ	29-Jul-2024	444.50	447.00	455.50	438.00	446.25	448.95	448.55	45433689	203793.57	171153	30280624	66.65
VEEKAYEM	SM	29-Jul-2024	200.00	200.00	205.00	200.00	205.00	205.00	202.50	2000	4.05	2	2000	100.00
VENKEYS	EQ	29-Jul-2024	1914.35	1925.95	1963.00	1920.10	1931.95	1929.70	1937.46	23270	450.85	3279	11529	49.54
VENUSPIPES	EQ	29-Jul-2024	2273.30	2271.85	2280.00	2195.00	2221.00	2211.45	2238.01	104672	2342.57	18127	59902	57.23
VENUSREM	EQ	29-Jul-2024	408.95	406.85	419.65	401.95	405.70	407.10	412.67	105606	435.81	6906	57121	54.09
VERANDA	BE	29-Jul-2024	282.22	278.01	291.00	278.01	279.25	281.37	284.28	84039	238.91	479	-	-
VERITAAS	SM	29-Jul-2024	139.50	138.00	142.00	138.00	142.00	140.50	139.08	21600	30.04	6	13200	61.11
VERTEXPLUS	ST	29-Jul-2024	160.25	152.25	152.25	152.25	152.25	152.25	152.25	600	0.91	1	600	100.00
VERTOZ	EQ	29-Jul-2024	34.60	34.75	35.30	33.40	33.75	33.75	33.83	2361406	798.92	3486	2215013	93.80
VESUVIUS	EQ	29-Jul-2024	5377.45	5345.00	5451.60	5250.00	5273.00	5269.25	5332.27	23159	1234.90	7702	12508	54.01
VETO	EQ	29-Jul-2024	160.90	163.00	171.80	162.49	164.00	163.92	166.95	1517362	2533.21	27593	633313	41.74
VGUARD	EQ	29-Jul-2024	452.00	464.90	471.00	452.00	461.40	459.85	465.15	324004	1507.11	16003	127857	39.46
VHL	EQ	29-Jul-2024	4067.70	4096.40	4150.00	4028.55	4068.00	4050.05	4085.14	2112	86.28	835	883	41.81
VHLTD	BE	29-Jul-2024	133.07	133.07	139.72	126.41	139.72	139.72	132.12	19026	25.14	111	-	-
VIAZ	SM	29-Jul-2024	57.25	59.35	59.35	57.35	57.35	57.35	58.81	8000	4.71	4	6000	75.00
VIDHIING	EQ	29-Jul-2024	435.35	436.05	447.10	429.95	430.35	432.15	437.38	27929	122.16	2439	14761	52.85
VIJAYA	EQ	29-Jul-2024	794.00	803.00	803.00	775.00	790.15	795.15	788.54	126499	997.49	9328	57426	45.40
VIJIFIN	BE	29-Jul-2024	2.38	2.33	2.33	2.33	2.33	2.33	2.33	30222	0.70	101	-	-
VIKASECO	EQ	29-Jul-2024	3.75	3.77	3.79	3.69	3.76	3.72	3.75	10430731	391.63	8517	5887585	56.44
VIKASLIFE	EQ	29-Jul-2024	5.09	5.18	5.19	5.09	5.11	5.12	5.13	7985522	409.86	11675	4427522	55.44
VILAS	ST	29-Jul-2024	507.30	520.00	520.00	491.00	495.20	496.70	501.22	60000	300.73	50	60000	100.00
VIMTALABS	EQ	29-Jul-2024	549.70	557.45	557.45	537.10	547.00	540.85	544.73	26315	143.35	2596	15035	57.13
VINATIORGA	EQ	29-Jul-2024	2154.00	2168.90	2186.45	2107.00	2125.00	2127.20	2145.36	79261	1700.43	11686	44200	55.77
VINDHYATEL	EQ	29-Jul-2024	3000.10	3025.55	3098.75	2970.00	3019.90	3015.75	3026.06	33399	1010.67	6041	16864	50.49
VINEETLAB	EQ	29-Jul-2024	59.35	60.65	60.65	57.60	58.00	58.51	58.78	25318	14.88	632	12046	47.58
VINNY	EQ	29-Jul-2024	4.19	4.23	4.28	4.17	4.26	4.24	4.23	407562	17.25	1339	296341	72.71
VINSYS	SM	29-Jul-2024	395.55	405.00	405.00	395.50	395.50	397.40	399.89	13000	51.99	26	9500	73.08
VINYAS	ST	29-Jul-2024	1099.85	1147.00	1147.00	1059.50	1080.00	1074.00	1081.62	6800	73.55	31	6400	94.12
VINYLINDIA	EQ	29-Jul-2024	399.50	404.00	413.90	401.30	409.75	408.20	407.16	43846	178.52	5082	15334	34.97
VIPCLOTHNG	BE	29-Jul-2024	46.69	47.10	48.40	46.00	46.00	46.25	46.78	181312	84.82	627	-	-
VIPIND	EQ	29-Jul-2024	471.05	472.00	473.40	466.90	468.00	467.90	468.72	237287	1112.20	10560	135180	56.97
VIPULLTD	EQ	29-Jul-2024	45.80	46.59	46.59	43.81	45.00	44.41	44.64	359646	160.53	2520	223501	62.14
VIRINCHI	EQ	29-Jul-2024	32.65	33.02	34.89	32.75	34.80	34.47	34.04	1166306	397.01	4453	719629	61.70
VISAKAIND	EQ	29-Jul-2024	110.55	110.00	114.95	110.00	111.80	111.45	112.69	570428	642.84	5445	253851	44.50
VISAMAN	SM	29-Jul-2024	38.05	38.15	42.00	38.15	41.45	41.45	41.14	126000	51.84	42	99000	78.57
VISASTEEL	BE	29-Jul-2024	24.09	22.88	22.88	22.88	22.88	22.88	22.88	20443	4.68	30	-	-
VISESHINFO	BZ	29-Jul-2024	0.41	0.41	0.43	0.40	0.42	0.42	0.42	25184063	105.32	6879	-	-
VISHNU	EQ	29-Jul-2024	451.35	459.00	465.50	455.00	458.00	459.80	461.21	213363	984.05	12378	136682	64.06
VISHNUINFR	SM	29-Jul-2024	232.75	242.20	244.35	232.00	240.00	241.65	242.87	68500	166.37	103	53500	78.10
VISHWARAJ	EQ	29-Jul-2024	16.37	16.49	16.83	16.41	16.70	16.48	16.57	1117088	185.13	3591	369006	33.03
VISHWAS	SM	29-Jul-2024	80.70	80.05	89.00	78.10	84.95	85.05	83.70	112000	93.74	70	68800	61.43
VITAL	ST	29-Jul-2024	89.50	90.50	90.50	87.55	88.45	88.05	88.90	24000	21.34	20	24000	100.00
VIVIANA	ST	29-Jul-2024	805.50	789.40	801.00	770.15	795.00	791.65	789.25	8000	63.14	15	8000	100.00
VIVIDHA	BE	29-Jul-2024	1.10	1.11	1.11	1.10	1.10	1.10	1.11	320505	3.55	319	-	-
VLEGOV	EQ	29-Jul-2024	88.29	88.00	90.00	86.08	87.75	87.71	88.02	705014	620.58	3372	525368	74.52
VLSFINANCE	EQ	29-Jul-2024	309.20	311.00	318.25	304.20	309.25	308.45	309.13	104928	324.36	8027	55666	53.05
VMARCIND	SM	29-Jul-2024	209.00	202.00	219.45	200.05	219.45	219.45	213.32	324000	691.14	239	222000	68.52
VMART	EQ	29-Jul-2024	3403.15	3440.00	3440.00	3360.00	3410.20	3408.15	3401.65	4710	160.22	1569	2282	48.45
VOLTAMP	EQ	29-Jul-2024	12221.70	12450.00	14567.00	12219.55	14567.00	14173.80	13328.50	145353	19373.37	34488	49266	33.89
VOLTAS	EQ	29-Jul-2024	1490.35	1500.00	1533.40	1492.70	1520.00	1516.20	1520.38	1349590	20518.87	67884	651096	48.24
VPRPL	EQ	29-Jul-2024	236.33	245.00	268.50	244.89	265.20	265.30	260.78	9026590	23539.36	111169	2625066	29.08
VR	SM	29-Jul-2024	185.00	192.00	198.90	192.00	197.95	196.95	197.19	12800	25.24	8	12800	100.00
VRAJ	EQ	29-Jul-2024	238.55	241.80	241.99	229.10	229.10	233.36	235.56	221593	521.98	6830	141630	63.91
VRLLOG	EQ	29-Jul-2024	567.35	569.00	576.85	567.90	570.00	570.25	571.86	78157	446.95	6632	41794	53.47
VSCL	SM	29-Jul-2024	49.60	52.05	52.05	49.00	49.00	49.00	51.03	9000	4.59	3	9000	100.00
VSSL	EQ	29-Jul-2024	295.95	297.00	299.60	285.55	288.20	286.60	289.83	94604	274.19	6267	57650	60.94
VSTIND	EQ	29-Jul-2024	4095.50	4178.00	4444.05	4151.65	4355.00	4339.75	4343.74	366095	15902.20	58898	131568	35.94
VSTL	BE	29-Jul-2024	284.60	293.00	298.80	282.00	292.30	290.80	294.51	164689	485.03	2295	-	-
VSTTILLERS	EQ	29-Jul-2024	4330.20	4377.90	4384.00	4251.05	4301.00	4301.40	4307.90	7198	310.08	2758	3772	52.40
VTL	EQ	29-Jul-2024	558.80	564.70	579.35	558.55	570.70	568.45	569.78	306161	1744.45	15884	138791	45.33
WABAG	EQ	29-Jul-2024	1346.65	1360.00	1388.70	1304.85	1319.70	1317.55	1333.96	646158	8619.48	32772	336437	52.07
WALCHANNAG	EQ	29-Jul-2024	361.87	374.56	379.96	366.65	379.96	379.96	375.81	385633	1449.27	4063	281783	73.07
WANBURY	EQ	29-Jul-2024	211.86	222.45	222.45	214.10	214.36	215.90	219.56	488565	1072.71	6025	336327	68.84
WEALTH	EQ	29-Jul-2024	920.30	949.10	965.00	927.00	960.00	958.90	953.06	15539	148.10	2290	11164	71.85
WEBELSOLAR	BE	29-Jul-2024	581.20	598.00	605.15	585.00	595.00	593.45	596.16	81446	485.55	1634	-	-
WEIZMANIND	BE	29-Jul-2024	120.05	118.50	121.73	116.25	118.00	117.09	117.77	19826	23.35	200	-	-
WEL	EQ	29-Jul-2024	1229.30	1230.00	1249.00	1221.00	1221.00	1233.70	1229.95	28939	355.94	649	12940	44.71
WELCORP	EQ	29-Jul-2024	644.20	654.00	659.90	641.05	644.90	644.65	647.92	503678	3263.41	16863	271360	53.88
WELENT	EQ	29-Jul-2024	530.45	531.55	541.50	525.05	538.00	537.75	534.83	157648	843.14	10722	72261	45.84
WELINV	EQ	29-Jul-2024	798.60	765.00	838.50	765.00	838.40	823.60	817.74	1072	8.77	173	563	52.52
WELSPUNLIV	EQ	29-Jul-2024	182.73	185.95	190.00	184.13	189.51	189.42	187.51	6897346	12933.54	66046	3376096	48.95
WENDT	EQ	29-Jul-2024	15099.65	15209.60	15396.00	14868.70	15100.00	15226.95	15133.13	769	116.37	488	226	29.39
WESTLIFE	EQ	29-Jul-2024	833.55	837.85	848.00	828.90	836.00	837.65	840.57	30712	258.15	3436	14980	48.78
WEWIN	BE	29-Jul-2024	71.56	73.45	74.00	70.20	72.75	71.45	72.32	11393	8.24	74	-	-
WHEELS	EQ	29-Jul-2024	865.50	874.90	899.90	848.40	882.00	891.15	885.33	309646	2741.39	19523	79247	25.59
WHIRLPOOL	EQ	29-Jul-2024	2057.30	2081.80	2200.00	2080.00	2154.00	2151.30	2150.41	959053	20623.55	61976	349205	36.41
WILLAMAGOR	EQ	29-Jul-2024	37.34	38.00	38.00	36.15	36.31	36.85	37.03	6159	2.28	124	5418	87.97
WINDLAS	EQ	29-Jul-2024	728.30	739.15	786.50	739.15	781.00	769.35	765.58	263282	2015.64	15110	173232	65.80
WINDMACHIN	EQ	29-Jul-2024	174.02	177.00	181.79	166.70	169.80	169.16	175.74	282091	495.74	3659	164000	58.14
WINNY	SM	29-Jul-2024	290.20	297.00	297.00	280.25	288.50	284.75	287.34	30000	86.20	18	23000	76.67
WINSOL	SM	29-Jul-2024	391.50	394.50	400.00	377.05	377.05	380.00	387.39	67200	260.32	40	48000	71.43
WINSOME	BE	29-Jul-2024	3.91	3.92	3.98	3.92	3.98	3.98	3.97	20730	0.82	53	-	-
WIPL	EQ	29-Jul-2024	156.30	156.30	159.02	154.03	158.50	157.61	157.52	6861	10.81	187	4178	60.89
WIPRO	EQ	29-Jul-2024	524.80	528.00	530.55	522.85	524.35	524.40	525.97	6005777	31588.77	85064	2630100	43.79
WOCKPHARMA	BE	29-Jul-2024	853.35	859.00	865.95	833.35	847.10	850.15	852.34	242985	2071.07	3794	-	-
WOMANCART	ST	29-Jul-2024	300.00	315.00	315.00	315.00	315.00	315.00	315.00	14400	45.36	5	14400	100.00
WONDERLA	EQ	29-Jul-2024	930.90	930.90	938.55	840.95	883.00	882.60	900.89	424314	3822.60	25385	248461	58.56
WORTH	EQ	29-Jul-2024	133.09	133.80	140.00	133.80	139.00	137.94	137.93	195911	270.22	2602	133841	68.32
WSI	EQ	29-Jul-2024	169.64	170.95	172.00	164.00	167.50	166.81	167.72	282292	473.46	9922	154891	54.87
WSTCSTPAPR	EQ	29-Jul-2024	622.50	622.50	631.15	619.10	622.95	620.80	621.68	128457	798.59	7823	76967	59.92
WTICAB	SM	29-Jul-2024	299.20	299.30	305.30	289.40	292.00	291.40	295.45	48000	141.81	43	41000	85.42
XCHANGING	EQ	29-Jul-2024	137.11	140.25	142.95	135.95	136.40	136.52	138.38	800747	1108.03	10346	342482	42.77
XELPMOC	EQ	29-Jul-2024	114.72	115.00	118.90	112.50	114.15	115.10	115.45	30049	34.69	1096	15349	51.08
XPROINDIA	EQ	29-Jul-2024	1017.10	1030.00	1050.25	1014.90	1041.95	1034.85	1035.69	56015	580.14	5703	33337	59.51
YAARI	EQ	29-Jul-2024	8.93	9.10	9.10	8.84	8.95	8.89	8.90	2091598	186.22	953	2058694	98.43
YASHO	EQ	29-Jul-2024	1929.90	1929.00	1954.95	1903.55	1936.50	1926.25	1933.94	6834	132.17	1747	4270	62.48
YASHOPTICS	SM	29-Jul-2024	98.30	99.25	102.00	99.00	99.00	99.00	99.95	52800	52.77	32	41600	78.79
YATHARTH	EQ	29-Jul-2024	462.25	474.90	480.00	459.75	465.00	464.50	469.06	350623	1644.64	20709	197123	56.22
YATRA	EQ	29-Jul-2024	132.25	134.85	135.00	130.50	130.80	130.93	133.06	441091	586.91	7684	278088	63.05
YCCL	SM	29-Jul-2024	24.30	24.30	24.65	24.15	24.15	24.15	24.36	21000	5.12	7	18000	85.71
YESBANK	EQ	29-Jul-2024	24.97	25.25	25.68	24.80	24.98	24.95	25.15	183181556	46065.70	206274	51795689	28.28
YUDIZ	ST	29-Jul-2024	63.00	60.30	63.00	59.85	59.85	59.85	60.23	12000	7.23	14	10400	86.67
YUKEN	EQ	29-Jul-2024	1327.15	1339.90	1364.75	1319.10	1335.00	1339.85	1344.15	10876	146.19	1365	6789	62.42
ZAGGLE	EQ	29-Jul-2024	322.80	325.35	338.05	323.05	335.65	335.30	331.19	3254726	10779.47	52861	1357674	41.71
ZEAL	SM	29-Jul-2024	203.50	205.00	205.00	197.00	197.10	197.10	198.87	5400	10.74	9	5400	100.00
ZEEL	EQ	29-Jul-2024	142.62	143.70	147.94	143.20	144.17	144.01	145.23	19007931	27604.81	67230	8269466	43.51
ZEELEARN	BE	29-Jul-2024	8.51	8.93	8.93	8.93	8.93	8.93	8.93	676850	60.44	452	-	-
ZEEMEDIA	EQ	29-Jul-2024	13.62	13.75	13.94	13.60	13.68	13.65	13.74	4520578	621.02	5425	1467026	32.45
ZENITHDRUG	SM	29-Jul-2024	90.05	90.25	90.25	87.00	87.30	87.30	88.49	121600	107.60	73	80000	65.79
ZENITHEXPO	BE	29-Jul-2024	302.40	292.05	308.25	292.05	297.95	298.20	298.82	4945	14.78	197	-	-
ZENITHSTL	BE	29-Jul-2024	10.57	11.00	11.09	10.80	11.09	11.09	11.07	199728	22.11	455	-	-
ZENSARTECH	EQ	29-Jul-2024	808.85	815.00	817.25	803.10	814.20	812.70	811.04	1016925	8247.68	31226	553562	54.43
ZENTEC	EQ	29-Jul-2024	1532.45	1609.05	1609.05	1580.00	1609.05	1609.05	1607.96	1030398	16568.41	10706	554989	53.86
ZFCVINDIA	EQ	29-Jul-2024	15630.70	15650.00	16268.00	15630.70	15850.00	15846.00	16039.84	10166	1630.61	4367	4795	47.17
ZIMLAB	EQ	29-Jul-2024	113.28	114.41	117.45	111.98	115.50	115.80	115.25	266151	306.74	5482	147689	55.49
ZODIAC	BE	29-Jul-2024	693.00	691.00	706.85	680.00	706.85	706.85	692.47	15123	104.72	482	-	-
ZODIACLOTH	BE	29-Jul-2024	136.91	136.85	136.85	133.00	134.05	134.42	134.23	9356	12.56	197	-	-
ZOMATO	EQ	29-Jul-2024	224.62	226.62	229.46	224.10	227.10	226.89	226.95	40644424	92242.53	202666	24251555	59.67
ZOTA	EQ	29-Jul-2024	576.55	582.00	611.00	572.00	610.95	608.00	592.88	115083	682.30	4261	82664	71.83
ZTECH	SM	29-Jul-2024	283.45	277.05	288.00	269.30	269.30	269.30	275.47	146400	403.29	113	111600	76.23
ZUARI	EQ	29-Jul-2024	207.91	208.41	214.15	208.00	208.00	208.42	211.17	245006	517.38	7397	109788	44.81
ZUARIIND	EQ	29-Jul-2024	384.25	390.00	390.00	379.25	384.95	384.45	384.96	126684	487.68	7866	55788	44.04
ZYDUSLIFE	EQ	29-Jul-2024	1206.05	1227.00	1251.70	1210.50	1235.05	1235.90	1235.56	2135683	26387.57	93709	976289	45.71
ZYDUSWELL	EQ	29-Jul-2024	2384.15	2380.00	2437.00	2368.00	2390.00	2386.75	2410.05	54146	1304.95	9216	26306	48.58