nse-sec-bhavdata-full-2024-08-22.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	22-Aug-2024	120.00	119.99	120.00	119.99	120.00	120.00	120.00	4000	4.80	3	4000	100.00
20MICRONS	EQ	22-Aug-2024	326.60	327.95	348.00	327.65	336.90	335.30	339.38	481768	1635.03	9407	208837	43.35
21STCENMGM	BE	22-Aug-2024	105.11	107.21	107.21	107.21	107.21	107.21	107.21	1474	1.58	10	-	-
360ONE	EQ	22-Aug-2024	1094.05	1098.75	1109.90	1088.50	1099.70	1098.15	1098.69	885144	9724.96	26896	743964	84.05
3IINFOLTD	EQ	22-Aug-2024	35.03	35.30	35.94	35.15	35.49	35.42	35.54	743740	264.34	5807	330970	44.50
3MINDIA	EQ	22-Aug-2024	36043.90	35952.00	36150.00	35170.45	35419.00	35325.65	35710.21	5687	2030.84	2914	3203	56.32
3PLAND	BE	22-Aug-2024	42.70	43.70	44.83	42.25	44.83	44.83	44.21	35668	15.77	152	-	-
563GS2026	GS	22-Aug-2024	99.15	99.42	100.40	99.15	99.32	99.33	99.30	300	0.30	5	200	66.67
574GS2026	GS	22-Aug-2024	98.99	99.50	99.50	98.60	99.05	99.05	99.05	32	0.03	3	31	96.88
5PAISA	EQ	22-Aug-2024	517.05	517.05	522.00	510.35	520.50	518.50	516.78	104153	538.24	6667	41447	39.79
610GS2031	GS	22-Aug-2024	96.16	96.85	96.85	96.70	96.70	96.70	96.75	1035	1.00	7	1035	100.00
618GS2024	GS	22-Aug-2024	99.97	101.61	101.61	100.00	101.51	101.51	101.02	1133	1.14	10	756	66.73
619GS2034	GS	22-Aug-2024	94.90	98.00	98.00	98.00	98.00	98.00	98.00	250	0.25	2	250	100.00
63MOONS	EQ	22-Aug-2024	341.40	343.00	346.15	332.00	333.05	335.25	340.08	121594	413.51	3762	79128	65.08
654GS2032	GS	22-Aug-2024	98.26	98.99	98.99	98.51	98.85	98.85	98.51	15503	15.27	4	15500	99.98
667GS2050	GS	22-Aug-2024	97.45	96.70	97.60	96.65	97.25	97.25	97.30	3975	3.87	7	3200	80.50
68GS2060	GS	22-Aug-2024	97.65	98.20	98.20	97.52	98.20	98.20	98.13	3003	2.95	15	3000	99.90
695GS2061	GS	22-Aug-2024	101.50	101.45	101.50	101.45	101.50	101.50	101.48	1000	1.01	2	1000	100.00
697GR2034	GS	22-Aug-2024	99.50	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
699GS2026	GS	22-Aug-2024	102.80	102.75	102.75	102.75	102.75	102.75	102.75	200	0.21	1	200	100.00
702GS2027	GS	22-Aug-2024	101.40	101.70	101.70	101.70	101.70	101.70	101.70	100	0.10	1	100	100.00
702GS2031	GS	22-Aug-2024	101.22	101.35	101.35	101.35	101.35	101.35	101.35	1307	1.32	5	1307	100.00
704GS2029	GS	22-Aug-2024	101.45	101.90	102.69	101.90	102.69	102.69	101.90	10001	10.19	2	10000	99.99
706GS2028	GS	22-Aug-2024	103.15	103.30	103.30	103.30	103.30	103.30	103.30	2500	2.58	2	2500	100.00
710GS2029	GS	22-Aug-2024	103.80	103.90	103.94	103.58	103.58	103.68	103.69	86347	89.53	20	86211	99.84
716GS2050	GS	22-Aug-2024	101.75	101.75	101.75	101.75	101.75	101.75	101.75	1000	1.02	1	1000	100.00
717GS2030	GS	22-Aug-2024	104.09	104.10	104.10	104.10	104.10	104.10	104.10	400	0.42	1	400	100.00
718GS2033	GS	22-Aug-2024	102.31	102.50	102.50	102.20	102.35	102.35	102.34	302250	309.31	54	302250	100.00
718GS2037	GS	22-Aug-2024	103.00	103.00	103.00	102.75	102.90	102.89	102.91	46897	48.26	9	46896	100.00
725GS2063	GS	22-Aug-2024	104.50	104.49	105.00	104.49	104.49	104.49	104.49	14060	14.69	7	14060	100.00
726GS2032	GS	22-Aug-2024	102.46	102.35	102.35	102.15	102.25	102.19	102.25	163576	167.25	126	163576	100.00
732GS2030	GS	22-Aug-2024	103.58	104.00	104.00	104.00	104.00	104.00	104.00	6701	6.97	11	6701	100.00
733GS2026	GS	22-Aug-2024	103.48	103.25	103.25	103.00	103.14	103.14	103.03	35237	36.30	21	34726	98.55
734GS2064	GS	22-Aug-2024	107.00	106.20	106.20	106.20	106.20	106.20	106.20	100	0.11	1	100	100.00
736GS2052	GS	22-Aug-2024	107.00	107.00	108.00	106.80	108.00	108.00	107.05	10074	10.78	5	10074	100.00
737GS2028	GS	22-Aug-2024	104.10	104.10	104.26	104.10	104.26	104.26	104.21	1110	1.16	8	1110	100.00
738GS2027	GS	22-Aug-2024	103.04	103.03	103.03	102.90	103.00	102.99	103.00	90030	92.73	31	89030	98.89
73GS2053	GS	22-Aug-2024	105.41	105.70	105.80	105.70	105.78	105.78	105.77	3916	4.14	10	3916	100.00
741GS2036	GS	22-Aug-2024	105.11	105.50	105.50	104.60	105.45	105.45	105.45	11413	12.04	5	11413	100.00
746GS2073	GS	22-Aug-2024	108.00	109.30	109.30	107.75	107.75	107.75	108.81	249	0.27	4	249	100.00
74GS2062	GS	22-Aug-2024	108.66	108.66	108.66	108.00	108.00	108.00	108.20	144	0.16	2	144	100.00
754GS2036	GS	22-Aug-2024	106.91	107.10	107.10	106.90	107.04	107.00	107.03	421972	451.64	196	421972	100.00
772GS2049	GS	22-Aug-2024	105.80	111.00	111.00	111.00	111.00	111.00	111.00	1000	1.11	1	1000	100.00
813GS2045	GS	22-Aug-2024	118.00	118.00	118.00	118.00	118.00	118.00	118.00	1000	1.18	1	1000	100.00
824GS2027	GS	22-Aug-2024	104.80	105.00	105.00	105.00	105.00	105.00	105.00	2	0.00	1	2	100.00
828GS2032	GS	22-Aug-2024	111.00	109.50	109.50	109.50	109.50	109.50	109.50	1750	1.92	3	1750	100.00
83GS2040	GS	22-Aug-2024	116.50	115.00	117.50	115.00	117.50	117.50	115.96	1555	1.80	2	1555	100.00
A2ZINFRA	BE	22-Aug-2024	20.52	20.10	20.10	20.10	20.10	20.10	20.10	78176	15.71	80	-	-
AAATECH	EQ	22-Aug-2024	124.58	127.00	127.00	123.00	124.60	124.76	124.89	61879	77.28	2291	23228	37.54
AADHARHFC	EQ	22-Aug-2024	405.15	408.00	412.85	405.05	408.00	407.45	408.75	464512	1898.71	18514	259861	55.94
AAKASH	BE	22-Aug-2024	13.02	13.02	13.25	12.90	13.04	12.97	13.01	188546	24.53	745	-	-
AAREYDRUGS	EQ	22-Aug-2024	61.25	61.30	63.00	59.50	59.70	60.60	61.31	62223	38.15	988	40811	65.59
AARON	EQ	22-Aug-2024	270.40	268.15	273.00	268.15	270.00	270.15	271.01	7290	19.76	869	2452	33.64
AARTECH	EQ	22-Aug-2024	73.37	73.30	73.30	69.70	69.90	70.14	71.20	56306	40.09	1217	39457	70.08
AARTIDRUGS	EQ	22-Aug-2024	534.00	590.05	599.00	557.30	565.75	564.05	575.54	2505594	14420.63	66993	598992	23.91
AARTIIND	EQ	22-Aug-2024	621.85	627.05	632.00	620.10	624.55	625.20	625.25	1780432	11132.12	37589	728757	40.93
AARTIPHARM	EQ	22-Aug-2024	645.50	650.00	688.55	645.20	669.80	666.40	669.20	471004	3151.98	23604	227768	48.36
AARTISURF	EQ	22-Aug-2024	635.90	635.90	656.55	635.90	649.90	649.20	649.00	19201	124.61	2491	7756	40.39
AARTISURF	P1	22-Aug-2024	187.20	217.20	224.60	217.20	224.60	224.60	220.41	158	0.35	16	112	70.89
AARVEEDEN	BE	22-Aug-2024	40.88	41.99	42.50	40.50	42.50	42.16	41.99	58971	24.76	234	-	-
AARVI	EQ	22-Aug-2024	139.62	139.64	165.00	139.64	158.75	158.42	156.90	369915	580.40	6912	113086	30.57
AATMAJ	SM	22-Aug-2024	26.60	26.95	26.95	26.30	26.40	26.40	26.50	20000	5.30	10	16000	80.00
AAVAS	EQ	22-Aug-2024	1700.05	1708.50	1717.95	1686.00	1693.90	1694.15	1700.45	88776	1509.59	12214	46151	51.99
ABAN	EQ	22-Aug-2024	86.44	87.00	90.00	86.00	86.30	86.29	87.15	252913	220.40	4140	154886	61.24
ABB	EQ	22-Aug-2024	7921.55	7950.00	7950.00	7830.60	7858.00	7859.55	7864.42	112842	8874.37	19421	45283	40.13
ABBOTINDIA	EQ	22-Aug-2024	28525.40	28525.40	29947.25	28501.90	29171.00	29156.60	29308.09	60209	17646.11	21325	11009	18.28
ABCAPITAL	EQ	22-Aug-2024	222.21	223.79	226.00	222.19	223.15	223.27	224.05	6787380	15207.30	44329	4148599	61.12
ABCOTS	SM	22-Aug-2024	229.10	220.00	220.00	217.65	217.65	217.65	218.04	6500	14.17	12	6500	100.00
ABDL	EQ	22-Aug-2024	310.20	310.00	334.50	308.70	334.45	332.90	327.05	4083038	13353.53	43463	2217643	54.31
ABFRL	EQ	22-Aug-2024	317.30	317.60	320.10	313.05	313.80	314.30	316.88	3204793	10155.47	31215	1882716	58.75
ABGSEC	EQ	22-Aug-2024	102.10	102.00	102.07	101.72	102.07	102.07	102.03	10725	10.94	11	10706	99.82
ABMINTLLTD	BE	22-Aug-2024	68.40	68.40	68.40	67.03	67.03	67.03	67.72	2	0.00	2	-	-
ABSLAMC	EQ	22-Aug-2024	772.55	773.70	773.70	744.95	747.00	748.95	757.73	375634	2846.31	29172	208736	55.57
ABSLBANETF	EQ	22-Aug-2024	51.40	51.45	51.93	51.45	51.67	51.70	51.80	53828	27.88	344	41636	77.35
ABSLLIQUID	EQ	22-Aug-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	709	7.09	20	449	63.33
ABSLNN50ET	EQ	22-Aug-2024	77.02	78.97	78.97	76.98	77.35	77.18	77.37	100456	77.73	393	82892	82.52
ABSLPSE	EQ	22-Aug-2024	11.38	11.45	11.45	11.34	11.41	11.39	11.37	153421	17.45	579	137020	89.31
ABSMARINE	SM	22-Aug-2024	302.75	305.00	307.00	298.00	301.85	301.00	302.78	201000	608.58	147	120000	59.70
ACC	EQ	22-Aug-2024	2325.15	2339.00	2363.30	2316.55	2352.00	2348.60	2344.40	323227	7577.75	23730	82162	25.42
ACCELYA	EQ	22-Aug-2024	1769.40	1779.70	1817.95	1760.25	1790.00	1781.30	1789.70	16370	292.97	3892	6520	39.83
ACCENTMIC	SM	22-Aug-2024	278.10	280.00	283.85	276.00	282.00	281.30	280.58	18500	51.91	35	14500	78.38
ACCURACY	BE	22-Aug-2024	12.31	12.92	12.92	12.92	12.92	12.92	12.92	352341	45.52	623	-	-
ACE	EQ	22-Aug-2024	1329.50	1338.60	1339.70	1315.25	1321.95	1321.70	1325.04	207530	2749.86	21386	107207	51.66
ACEINTEG	EQ	22-Aug-2024	31.78	31.48	37.55	31.48	35.45	34.85	35.70	320517	114.44	3233	108016	33.70
ACI	EQ	22-Aug-2024	762.45	765.00	832.00	765.00	817.05	821.00	806.14	2182079	17590.72	72994	652155	29.89
ACL	EQ	22-Aug-2024	93.47	93.47	94.89	92.40	94.10	93.80	94.00	73494	69.08	2140	40129	54.60
ACLGATI	EQ	22-Aug-2024	103.18	103.25	107.00	103.05	104.20	104.42	105.02	3043654	3196.31	21626	1246146	40.94
ACSAL	SM	22-Aug-2024	61.50	60.95	61.50	60.95	61.50	61.50	61.09	15000	9.16	4	12000	80.00
ADANIENSOL	EQ	22-Aug-2024	1088.40	1092.00	1099.90	1075.00	1078.00	1077.75	1087.52	1942688	21127.22	69079	883500	45.48
ADANIENT	EQ	22-Aug-2024	3115.70	3130.75	3150.00	3091.00	3099.55	3099.05	3122.80	1378912	43060.61	53089	640237	46.43
ADANIGREEN	EQ	22-Aug-2024	1920.85	1920.85	1922.00	1870.25	1886.00	1886.35	1894.33	755079	14303.72	40078	310144	41.07
ADANIPORTS	EQ	22-Aug-2024	1503.50	1507.00	1509.50	1490.40	1491.10	1492.30	1499.39	1442064	21622.20	75566	648798	44.99
ADANIPOWER	EQ	22-Aug-2024	695.15	695.50	697.50	671.00	671.90	673.70	682.68	4186497	28580.57	84089	1893302	45.22
ADFFOODS	EQ	22-Aug-2024	229.52	231.98	232.31	227.99	229.40	228.98	229.54	94451	216.81	3285	44130	46.72
ADL	EQ	22-Aug-2024	96.63	97.92	98.00	96.02	98.00	97.85	97.41	2533	2.47	177	1563	61.71
ADORWELD	EQ	22-Aug-2024	1304.40	1309.00	1358.00	1304.40	1320.00	1320.75	1331.73	64204	855.03	5433	48493	75.53
ADROITINFO	EQ	22-Aug-2024	17.05	17.06	17.42	17.06	17.25	17.24	17.29	21606	3.74	184	16491	76.33
ADROITPP1	E1	22-Aug-2024	5.02	5.19	5.19	4.92	5.14	5.10	5.11	7108	0.36	41	7099	99.87
ADSL	EQ	22-Aug-2024	224.67	226.95	235.99	218.50	219.90	220.00	227.33	1585333	3603.96	38992	395733	24.96
ADVANIHOTR	EQ	22-Aug-2024	75.96	75.90	77.58	74.90	75.70	75.46	75.96	136126	103.40	4185	66949	49.18
ADVENZYMES	EQ	22-Aug-2024	461.25	461.95	464.70	452.75	453.00	454.45	457.22	226336	1034.86	14378	125900	55.63
AEGISLOG	EQ	22-Aug-2024	798.50	797.00	822.40	795.00	800.00	809.05	808.93	768904	6219.87	17559	607666	79.03
AEROFLEX	EQ	22-Aug-2024	171.02	173.89	174.95	165.99	167.38	167.66	170.73	2521428	4304.73	34188	951811	37.75
AESTHETIK	ST	22-Aug-2024	121.15	115.10	116.25	115.10	115.10	115.10	115.16	294000	338.56	98	294000	100.00
AETHER	EQ	22-Aug-2024	899.20	898.00	935.00	895.10	914.50	910.65	920.91	194550	1791.63	7478	56175	28.87
AFFLE	EQ	22-Aug-2024	1663.10	1674.80	1690.00	1620.55	1633.00	1635.10	1656.14	448836	7433.35	26316	191286	42.62
AFIL	EQ	22-Aug-2024	112.10	112.30	115.15	111.00	111.87	111.32	112.62	83521	94.06	2070	43274	51.81
AGARIND	EQ	22-Aug-2024	1298.95	1309.00	1311.70	1266.00	1273.30	1279.45	1283.57	45104	578.94	7403	24157	53.56
AGI	EQ	22-Aug-2024	877.70	873.05	927.95	869.70	910.00	911.85	905.24	539039	4879.62	27376	241358	44.78
AGIIL	EQ	22-Aug-2024	979.60	960.10	1015.00	954.00	979.90	977.35	993.12	13033	129.43	903	6456	49.54
AGNI	SM	22-Aug-2024	47.00	47.00	48.90	47.00	48.50	48.65	48.11	60000	28.87	21	37500	62.50
AGRITECH	EQ	22-Aug-2024	221.35	227.70	235.00	224.00	226.89	226.11	229.27	73053	167.49	2908	45157	61.81
AGROPHOS	EQ	22-Aug-2024	43.79	43.99	47.85	43.57	47.85	46.28	45.50	210586	95.81	1842	121338	57.62
AGSTRA	EQ	22-Aug-2024	92.83	94.64	95.50	92.59	94.20	94.04	93.81	697559	654.38	8476	340220	48.77
AHIMSA	ST	22-Aug-2024	28.95	30.35	30.35	30.35	30.35	30.35	30.35	6000	1.82	1	6000	100.00
AHL	EQ	22-Aug-2024	572.05	597.00	625.00	576.00	588.70	587.60	604.18	1257740	7599.04	22632	317188	25.22
AHLADA	BE	22-Aug-2024	105.02	106.70	107.90	105.03	107.40	106.92	106.35	64425	68.52	280	-	-
AHLEAST	EQ	22-Aug-2024	130.54	131.20	138.30	131.14	137.57	137.44	136.36	53651	73.16	1585	35936	66.98
AHLUCONT	EQ	22-Aug-2024	1341.75	1341.75	1343.50	1300.00	1307.50	1302.00	1310.17	56832	744.60	7731	35331	62.17
AIAENG	EQ	22-Aug-2024	4448.95	4464.00	4488.80	4388.00	4390.00	4400.35	4424.44	95465	4223.79	15295	81129	84.98
AIIL	EQ	22-Aug-2024	1599.95	1639.45	1674.90	1624.95	1638.00	1645.70	1648.06	97163	1601.31	7171	55986	57.62
AILIMITED	ST	22-Aug-2024	109.80	115.20	115.20	112.50	115.00	115.00	114.30	12000	13.72	4	9000	75.00
AIMTRON	ST	22-Aug-2024	510.35	505.60	517.00	498.00	513.00	504.35	505.73	40000	202.29	50	37600	94.00
AIRAN	BE	22-Aug-2024	41.08	40.80	41.70	39.25	41.25	40.80	40.47	320297	129.62	3232	-	-
AIROLAM	EQ	22-Aug-2024	139.23	142.40	142.70	136.59	136.76	138.55	139.17	18047	25.12	703	7910	43.83
AIRTELPP	E1	22-Aug-2024	1067.00	1080.00	1100.50	1069.40	1086.70	1088.40	1091.32	397034	4332.93	6955	364975	91.93
AISL	SM	22-Aug-2024	156.00	158.90	158.90	149.80	154.00	154.00	153.70	13200	20.29	9	12000	90.91
AJANTPHARM	EQ	22-Aug-2024	3077.65	3077.65	3165.30	3038.35	3101.00	3123.10	3129.78	241684	7564.17	36888	91634	37.91
AJMERA	EQ	22-Aug-2024	703.10	700.10	708.00	695.00	699.00	698.85	701.53	16506	115.80	1702	11456	69.41
AJOONI	EQ	22-Aug-2024	7.01	7.15	7.36	7.10	7.36	7.36	7.26	2992577	217.22	2022	2101316	70.22
AKANKSHA	ST	22-Aug-2024	115.50	119.00	119.90	115.10	118.40	118.70	118.50	30000	35.55	15	24000	80.00
AKASH	EQ	22-Aug-2024	39.39	41.00	41.99	38.00	38.72	39.02	39.55	46875	18.54	567	28152	60.06
AKG	EQ	22-Aug-2024	23.65	23.65	23.97	22.61	22.76	22.87	23.10	208398	48.13	1118	151873	72.88
AKI	EQ	22-Aug-2024	22.47	23.00	23.00	22.31	22.85	22.84	22.83	28737	6.56	260	18735	65.19
AKIKO	SM	22-Aug-2024	66.00	66.50	66.55	66.00	66.20	66.20	66.35	17600	11.68	11	14400	81.82
AKSHAR	EQ	22-Aug-2024	2.24	2.24	2.26	2.15	2.22	2.20	2.19	3934307	86.24	3021	2497973	63.49
AKSHARCHEM	EQ	22-Aug-2024	322.60	320.40	342.40	320.40	339.95	337.70	334.20	33782	112.90	3283	17634	52.20
AKSHOPTFBR	EQ	22-Aug-2024	9.03	9.06	9.12	8.85	8.90	8.88	8.97	380034	34.09	980	283629	74.63
AKUMS	EQ	22-Aug-2024	1010.75	1000.00	1008.95	960.25	960.25	960.25	969.89	1499113	14539.73	17776	541009	36.09
AKZOINDIA	EQ	22-Aug-2024	3207.40	3235.05	3285.00	3190.15	3211.35	3237.85	3244.58	7293	236.63	3256	3078	42.20
ALANKIT	EQ	22-Aug-2024	26.77	26.99	29.60	26.05	28.17	28.24	28.75	20049048	5764.64	41612	6884735	34.34
ALBERTDAVD	EQ	22-Aug-2024	1255.95	1268.30	1303.95	1259.10	1274.00	1272.40	1277.17	29083	371.44	2671	20701	71.18
ALEMBICLTD	EQ	22-Aug-2024	150.82	151.14	165.00	151.14	163.90	163.92	160.53	9325930	14971.35	73911	2927260	31.39
ALICON	EQ	22-Aug-2024	1382.95	1407.00	1481.25	1352.50	1410.00	1381.00	1436.86	158099	2271.65	19045	39478	24.97
ALKALI	EQ	22-Aug-2024	119.07	119.70	124.79	114.00	115.49	115.32	115.98	163511	189.65	2226	92122	56.34
ALKEM	EQ	22-Aug-2024	5790.00	5862.00	5864.55	5748.50	5755.75	5768.05	5778.49	342906	19814.80	35592	205985	60.07
ALKYLAMINE	EQ	22-Aug-2024	2028.95	2030.20	2147.85	2030.20	2098.00	2098.95	2108.13	191045	4027.48	27467	48298	25.28
ALLCARGO	EQ	22-Aug-2024	67.23	67.30	69.58	66.70	67.73	67.66	68.17	11509297	7845.83	54757	3469226	30.14
ALLETEC	SM	22-Aug-2024	446.30	454.40	465.00	451.50	465.00	461.30	457.14	50400	230.40	113	38000	75.40
ALLSEC	EQ	22-Aug-2024	1097.20	1105.45	1113.95	1079.80	1100.00	1100.00	1098.46	48903	537.18	5379	38269	78.25
ALMONDZ	BE	22-Aug-2024	31.37	30.95	32.93	30.95	32.93	32.93	31.30	5253974	1644.53	815	-	-
ALOKINDS	EQ	22-Aug-2024	28.10	28.23	29.50	27.88	29.16	29.17	28.81	140902237	40599.29	232730	22988873	16.32
ALPA	EQ	22-Aug-2024	104.06	104.15	108.20	102.40	103.20	103.32	105.10	231725	243.55	4344	108218	46.70
ALPEXSOLAR	ST	22-Aug-2024	805.85	820.00	825.85	801.00	807.00	803.65	809.55	30000	242.87	69	28000	93.33
ALPHA	EQ	22-Aug-2024	57.04	57.05	57.40	57.04	57.11	57.16	57.19	630916	360.82	3198	440795	69.87
ALPHAETF	EQ	22-Aug-2024	29.03	29.28	29.29	29.00	29.05	29.17	29.14	697520	203.25	1972	594040	85.16
ALPHAGEO	BE	22-Aug-2024	459.05	465.50	475.00	460.95	469.00	468.30	469.30	19619	92.07	1100	-	-
ALPL30IETF	EQ	22-Aug-2024	30.61	30.50	30.89	30.47	30.78	30.79	30.80	2388303	735.61	1613	2174427	91.04
ALPSINDUS	BE	22-Aug-2024	4.56	4.46	4.46	4.46	4.46	4.46	4.46	77271	3.45	190	-	-
ALUWIND	ST	22-Aug-2024	66.50	69.00	69.80	65.00	65.00	65.00	67.97	84000	57.09	25	72000	85.71
AMBANIORGO	SM	22-Aug-2024	97.05	97.05	97.05	97.05	97.05	97.05	97.05	1000	0.97	1	1000	100.00
AMBER	EQ	22-Aug-2024	4179.80	4212.50	4220.55	4146.60	4203.00	4199.85	4195.19	99269	4164.52	14007	50591	50.96
AMBEY	SM	22-Aug-2024	70.35	72.45	82.50	71.25	78.30	78.75	77.64	650000	504.63	302	446000	68.62
AMBICAAGAR	EQ	22-Aug-2024	34.09	35.19	35.19	33.25	34.90	34.58	34.21	142544	48.77	1057	76075	53.37
AMBIKCO	EQ	22-Aug-2024	1649.75	1749.00	1795.00	1735.40	1779.00	1772.85	1770.89	110993	1965.57	11306	51801	46.67
AMBUJACEM	EQ	22-Aug-2024	629.25	629.45	639.50	622.45	639.50	631.80	630.77	5299763	33429.55	75932	2839434	53.58
AMDIND	EQ	22-Aug-2024	79.98	80.29	85.50	80.29	85.00	84.56	83.73	290483	243.21	3241	153220	52.75
AMEYA	SM	22-Aug-2024	109.45	112.85	113.00	109.60	112.00	112.00	111.88	20000	22.38	10	18000	90.00
AMIORG	EQ	22-Aug-2024	1317.55	1332.00	1345.00	1300.00	1320.00	1321.25	1326.88	79796	1058.79	9244	38535	48.29
AMJLAND	BE	22-Aug-2024	53.87	54.00	55.80	53.06	54.45	53.84	54.17	20734	11.23	209	-	-
AMJUMBO	SM	22-Aug-2024	18.30	17.40	17.40	17.40	17.40	17.40	17.40	16000	2.78	2	16000	100.00
AMNPLST	EQ	22-Aug-2024	330.40	332.70	347.25	332.15	335.00	334.25	339.54	86513	293.75	10546	14861	17.18
AMRUTANJAN	EQ	22-Aug-2024	781.40	784.00	820.00	756.00	761.25	758.25	793.33	211719	1679.64	11871	82616	39.02
ANANDRATHI	EQ	22-Aug-2024	3752.60	3796.00	3799.00	3722.05	3760.00	3758.10	3755.58	18070	678.63	3596	11800	65.30
ANANTRAJ	EQ	22-Aug-2024	594.35	598.10	606.00	583.80	586.50	585.25	589.72	1431756	8443.42	37109	844736	59.00
ANDHRAPAP	EQ	22-Aug-2024	562.00	566.40	566.40	554.90	557.95	556.20	559.24	62181	347.74	5845	33606	54.05
ANDHRSUGAR	EQ	22-Aug-2024	112.44	113.29	115.72	112.41	113.28	113.02	113.80	392104	446.20	11267	138580	35.34
ANGELONE	EQ	22-Aug-2024	2699.90	2706.75	2730.00	2600.00	2619.35	2616.75	2632.11	1701299	44779.99	95556	519706	30.55
ANIKINDS	BE	22-Aug-2024	70.82	73.30	73.50	70.00	72.40	71.67	72.24	17674	12.77	115	-	-
ANLON	ST	22-Aug-2024	467.45	484.05	486.00	469.00	480.00	480.00	479.06	19600	93.90	45	19600	100.00
ANMOL	BE	22-Aug-2024	35.19	36.65	36.94	35.30	36.94	36.94	36.78	301459	110.87	962	-	-
ANNAPURNA	SM	22-Aug-2024	454.50	458.80	470.00	446.00	464.00	464.00	462.75	216500	1001.85	334	116500	53.81
ANSALAPI	BZ	22-Aug-2024	10.03	9.81	10.28	9.81	10.19	10.12	10.06	46318	4.66	171	-	-
ANTGRAPHIC	EQ	22-Aug-2024	1.69	1.75	1.77	1.72	1.77	1.77	1.77	4304489	76.00	2038	2528810	58.75
ANUP	EQ	22-Aug-2024	1975.65	1978.00	2008.45	1965.70	1980.00	1984.35	1983.50	23637	468.84	4090	12653	53.53
ANURAS	EQ	22-Aug-2024	807.40	807.65	809.40	791.95	797.50	800.70	800.54	156594	1253.59	7438	81748	52.20
APARINDS	EQ	22-Aug-2024	8317.80	8364.00	8587.90	8303.50	8506.00	8518.50	8486.97	70199	5957.77	14900	22809	32.49
APCL	EQ	22-Aug-2024	189.88	190.90	193.18	188.80	190.01	189.74	190.35	19756	37.61	1378	11271	57.05
APCOTEXIND	EQ	22-Aug-2024	430.15	431.00	439.00	431.00	434.00	435.15	435.95	16473	71.81	2415	8579	52.08
APEX	EQ	22-Aug-2024	278.05	278.05	280.20	273.05	274.40	274.05	276.34	115238	318.45	6060	47438	41.17
APLAPOLLO	EQ	22-Aug-2024	1358.70	1366.40	1422.65	1345.55	1419.00	1417.15	1384.54	1458647	20195.60	77430	799434	54.81
APLLTD	EQ	22-Aug-2024	1107.25	1113.10	1133.45	1103.75	1119.50	1117.60	1117.76	152198	1701.21	18120	60560	39.79
APOLLO	EQ	22-Aug-2024	105.85	106.15	109.00	105.80	105.99	106.00	106.75	3304011	3527.00	15460	1826141	55.27
APOLLOHOSP	EQ	22-Aug-2024	6752.45	6760.55	6858.00	6751.00	6844.95	6830.55	6808.35	344641	23464.38	52216	173480	50.34
APOLLOPIPE	EQ	22-Aug-2024	569.25	575.00	576.80	561.20	564.00	564.80	570.47	96051	547.95	7355	63114	65.71
APOLLOTYRE	EQ	22-Aug-2024	506.25	500.50	510.85	500.50	507.45	507.60	507.87	1146477	5822.63	30714	385644	33.64
APOLSINHOT	EQ	22-Aug-2024	1448.65	1448.00	1464.95	1436.05	1444.00	1444.05	1449.05	2279	33.02	315	1834	80.47
APRAMEYA	SM	22-Aug-2024	74.85	75.00	75.50	71.20	71.20	73.25	74.57	42000	31.32	20	42000	100.00
APS	ST	22-Aug-2024	471.10	488.00	489.00	472.05	479.00	478.15	480.02	35500	170.41	58	28500	80.28
APTECHT	EQ	22-Aug-2024	233.74	234.90	240.00	229.00	230.00	230.55	235.33	769393	1810.65	18833	179910	23.38
APTUS	EQ	22-Aug-2024	314.10	315.90	317.20	308.80	316.90	315.85	315.12	818746	2580.07	23077	565996	69.13
ARABIAN	SM	22-Aug-2024	85.35	85.60	90.00	85.60	86.70	87.20	88.20	64000	56.45	31	58000	90.63
ARCHIDPLY	BE	22-Aug-2024	143.71	145.00	146.00	139.00	140.01	140.62	141.68	32478	46.02	239	-	-
ARCHIES	EQ	22-Aug-2024	26.68	27.40	27.50	26.90	27.27	27.44	27.33	151173	41.32	989	102291	67.66
ARE&M	EQ	22-Aug-2024	1554.00	1557.00	1583.80	1540.00	1552.00	1548.25	1562.74	440257	6880.07	31218	216838	49.25
ARENTERP	BE	22-Aug-2024	53.99	52.90	55.89	52.86	54.50	54.40	54.31	6796	3.69	73	-	-
ARHAM	SM	22-Aug-2024	140.65	140.60	140.60	136.50	140.00	137.95	138.45	12000	16.61	12	11000	91.67
ARIES	EQ	22-Aug-2024	316.00	312.80	323.00	307.15	310.10	309.80	314.45	514262	1617.10	20306	165317	32.15
ARIHANTACA	SM	22-Aug-2024	174.00	170.15	180.00	170.15	180.00	180.00	176.46	3200	5.65	4	2400	75.00
ARIHANTCAP	EQ	22-Aug-2024	79.58	80.75	83.99	78.80	79.74	80.13	82.11	3966659	3257.17	25855	758604	19.12
ARIHANTSUP	EQ	22-Aug-2024	307.40	307.00	316.05	307.00	314.90	313.15	312.28	19876	62.07	1684	11880	59.77
ARISTO	SM	22-Aug-2024	105.20	115.90	115.90	104.00	104.00	104.00	109.16	12800	13.97	6	12800	100.00
ARMANFIN	EQ	22-Aug-2024	1613.45	1630.50	1767.00	1612.00	1669.90	1670.10	1678.76	238819	4009.20	21763	101976	42.70
AROGRANITE	EQ	22-Aug-2024	60.77	60.80	61.94	59.50	59.80	59.98	60.33	61988	37.40	971	46015	74.23
ARROWGREEN	EQ	22-Aug-2024	833.05	839.55	850.00	820.00	835.90	833.55	834.08	84560	705.30	6052	41280	48.82
ARSHIYA	BE	22-Aug-2024	5.11	5.36	5.36	5.36	5.36	5.36	5.36	117492	6.30	71	-	-
ARSSINFRA	BE	22-Aug-2024	18.46	19.14	19.30	18.05	18.90	18.74	18.70	31924	5.97	75	-	-
ARTEMISMED	EQ	22-Aug-2024	265.55	269.95	274.50	265.60	269.05	267.65	270.19	317071	856.68	4172	198309	62.54
ARTNIRMAN	BE	22-Aug-2024	66.60	68.10	69.93	67.00	68.49	67.37	68.57	4001	2.74	62	-	-
ARVEE	BE	22-Aug-2024	190.00	189.00	191.00	183.60	191.00	189.30	186.75	1086	2.03	88	-	-
ARVIND	EQ	22-Aug-2024	408.90	410.90	412.90	404.55	405.70	405.20	407.03	283491	1153.90	12813	152443	53.77
ARVINDFASN	EQ	22-Aug-2024	498.15	495.00	519.80	493.60	510.00	509.10	506.08	1825004	9235.96	50678	1139723	62.45
ARVSMART	EQ	22-Aug-2024	714.40	714.50	733.80	714.50	722.00	720.55	723.59	24278	175.67	2271	13048	53.74
ASAHIINDIA	EQ	22-Aug-2024	657.05	660.00	666.00	654.00	658.00	656.50	659.13	81228	535.40	6084	28083	34.57
ASAHISONG	EQ	22-Aug-2024	528.60	538.00	581.45	528.20	581.45	569.45	556.29	82078	456.59	3159	55335	67.42
ASAL	EQ	22-Aug-2024	841.75	853.80	861.70	843.35	855.45	851.90	852.94	27597	235.39	3879	11485	41.62
ASALCBR	EQ	22-Aug-2024	820.45	838.90	838.90	799.00	816.10	819.75	816.66	72238	589.94	6475	35275	48.83
ASHALOG	SM	22-Aug-2024	160.25	160.25	162.90	155.10	160.00	160.10	158.88	136000	216.08	133	85000	62.50
ASHAPURMIN	EQ	22-Aug-2024	343.50	342.00	350.20	335.00	336.00	336.25	339.78	244447	830.59	10414	144566	59.14
ASHIANA	EQ	22-Aug-2024	364.50	368.30	368.30	361.10	362.85	363.80	364.77	33599	122.56	3485	19731	58.72
ASHIMASYN	BE	22-Aug-2024	39.23	40.33	40.50	39.25	39.60	39.91	40.00	288021	115.20	4936	-	-
ASHOKA	EQ	22-Aug-2024	233.00	234.90	238.70	233.55	235.00	234.75	235.69	761180	1794.02	16591	382118	50.20
ASHOKAMET	EQ	22-Aug-2024	18.98	19.28	19.84	19.05	19.84	19.70	19.55	90040	17.60	603	69031	76.67
ASHOKLEY	EQ	22-Aug-2024	260.25	260.20	262.40	259.75	261.90	261.75	261.43	4207060	10998.32	38534	2036181	48.40
ASIANENE	EQ	22-Aug-2024	333.00	366.30	366.30	350.00	366.30	366.30	365.46	887468	3243.32	3634	554371	62.47
ASIANHOTNR	EQ	22-Aug-2024	172.86	176.00	179.70	172.21	179.50	177.11	176.38	2133	3.76	102	1467	68.78
ASIANPAINT	EQ	22-Aug-2024	3151.55	3167.00	3198.65	3156.05	3180.00	3186.60	3186.29	1540888	49097.20	93251	905052	58.74
ASIANTILES	EQ	22-Aug-2024	91.38	92.00	98.20	91.01	94.29	94.30	95.71	13200608	12634.39	61277	4067637	30.81
ASKAUTOLTD	EQ	22-Aug-2024	420.60	420.00	431.00	416.55	424.50	424.95	424.17	315232	1337.12	6642	191439	60.73
ASMS	EQ	22-Aug-2024	16.06	16.58	16.86	16.00	16.86	16.77	16.65	1745995	290.75	3751	875660	50.15
ASPINWALL	EQ	22-Aug-2024	299.10	304.00	319.00	303.65	314.00	314.00	312.86	135616	424.29	2799	64424	47.50
ASPIRE	SM	22-Aug-2024	87.50	88.00	88.50	88.00	88.50	88.50	88.17	6000	5.29	3	6000	100.00
ASTEC	EQ	22-Aug-2024	1188.65	1188.65	1262.40	1188.65	1246.00	1243.25	1243.39	65214	810.86	6009	31965	49.02
ASTERDM	EQ	22-Aug-2024	401.15	399.00	402.70	395.25	400.00	401.30	399.55	793893	3172.02	34680	432886	54.53
ASTRAL	EQ	22-Aug-2024	1890.25	1908.05	1961.00	1895.05	1959.05	1955.95	1939.09	1036936	20107.11	64131	475443	45.85
ASTRAMICRO	EQ	22-Aug-2024	882.85	889.95	889.95	872.80	881.00	881.70	881.30	174025	1533.69	13553	99252	57.03
ASTRAZEN	EQ	22-Aug-2024	6627.75	6627.75	6886.50	6565.00	6835.00	6780.35	6730.28	16073	1081.76	4361	7251	45.11
ASTRON	BE	22-Aug-2024	22.80	23.70	23.70	22.50	23.10	22.99	22.93	93068	21.34	205	-	-
ATALREAL	BE	22-Aug-2024	7.63	7.57	7.63	7.40	7.60	7.56	7.51	377869	28.40	954	-	-
ATAM	EQ	22-Aug-2024	177.96	178.00	183.79	163.88	164.50	164.84	170.18	1015382	1727.94	10399	260727	25.68
ATFL	EQ	22-Aug-2024	825.30	849.70	849.70	822.65	848.00	846.05	834.52	61278	511.37	4454	34509	56.32
ATGL	EQ	22-Aug-2024	859.05	861.00	867.50	858.00	862.05	860.90	862.51	4423458	38152.95	69113	2609884	59.00
ATL	EQ	22-Aug-2024	49.16	49.90	52.89	49.44	52.25	52.10	51.81	2010082	1041.35	15818	910255	45.28
ATLANTAA	BE	22-Aug-2024	44.72	45.05	45.61	45.05	45.61	45.61	45.46	25929	11.79	93	-	-
ATMASTCO	ST	22-Aug-2024	255.30	255.30	257.75	252.75	256.75	256.70	255.00	42400	108.12	53	41600	98.11
ATUL	EQ	22-Aug-2024	7982.90	8000.00	8135.40	7890.00	7902.85	7912.70	7986.33	62269	4973.01	13891	18842	30.26
ATULAUTO	BE	22-Aug-2024	644.80	645.00	654.90	640.00	644.95	642.80	646.73	24729	159.93	954	-	-
AUBANK	EQ	22-Aug-2024	625.20	632.00	637.35	629.30	633.20	633.40	633.13	1214623	7690.18	36714	375949	30.95
AURDIS	SM	22-Aug-2024	313.95	310.00	329.80	310.00	317.60	317.60	321.33	14000	44.99	24	11000	78.57
AURIONPRO	EQ	22-Aug-2024	1833.40	1855.00	1905.05	1810.00	1830.00	1822.35	1858.98	83921	1560.07	9917	50943	60.70
AUROIMPEX	SM	22-Aug-2024	75.60	75.60	75.60	73.10	75.00	75.00	74.81	11200	8.38	7	9600	85.71
AUROPHARMA	EQ	22-Aug-2024	1511.50	1519.00	1539.65	1504.00	1533.60	1533.85	1526.43	1063659	16236.01	35406	601059	56.51
AURUM	BE	22-Aug-2024	236.37	237.30	237.50	224.55	224.55	224.55	226.06	138872	313.94	1100	-	-
AURUMPP1	X1	22-Aug-2024	197.95	200.00	200.00	188.05	188.05	188.10	188.25	23595	44.42	72	21980	93.16
AUSOMENT	BE	22-Aug-2024	100.97	98.95	100.97	98.95	100.97	100.97	99.16	2695	2.67	26	-	-
AUTOAXLES	EQ	22-Aug-2024	1950.25	1960.05	2019.10	1955.05	2015.00	2008.35	1992.05	23266	463.47	3395	12449	53.51
AUTOBEES	EQ	22-Aug-2024	261.59	262.89	263.32	259.71	261.35	261.15	261.14	236069	616.47	3252	148886	63.07
AUTOIETF	EQ	22-Aug-2024	26.17	26.31	26.36	26.05	26.17	26.13	26.14	593086	155.02	2788	309750	52.23
AUTOIND	EQ	22-Aug-2024	139.18	140.30	140.30	136.05	136.05	136.93	137.98	104129	143.68	4119	55869	53.65
AVADHSUGAR	EQ	22-Aug-2024	714.55	718.00	734.55	713.70	723.25	721.45	724.56	178337	1292.15	10690	70196	39.36
AVALON	EQ	22-Aug-2024	514.90	512.15	520.00	508.00	514.00	513.40	513.07	48661	249.67	3870	24742	50.85
AVANTEL	EQ	22-Aug-2024	185.84	188.50	194.90	187.51	191.58	191.03	191.17	1197650	2289.54	27034	554143	46.27
AVANTIFEED	EQ	22-Aug-2024	700.25	704.00	713.90	695.00	698.50	698.95	706.94	912972	6454.15	30253	272469	29.84
AVG	EQ	22-Aug-2024	468.75	472.20	481.45	470.00	475.45	475.25	474.87	44216	209.97	3001	28224	63.83
AVONMORE	BE	22-Aug-2024	12.81	12.80	13.06	12.80	13.06	13.06	12.98	54268	7.04	66	-	-
AVPINFRA	SM	22-Aug-2024	169.90	169.00	169.75	166.00	168.00	167.35	167.49	115200	192.95	70	81600	70.83
AVROIND	EQ	22-Aug-2024	122.54	123.20	147.04	122.35	147.04	145.12	139.54	1431259	1997.23	14711	402498	28.12
AVTNPL	EQ	22-Aug-2024	92.56	93.24	93.46	91.20	91.90	91.73	91.98	396676	364.86	7040	184155	46.42
AWFIS	EQ	22-Aug-2024	788.35	800.00	946.00	800.00	861.00	861.70	893.30	3946638	35255.23	123716	445836	11.30
AWHCL	EQ	22-Aug-2024	758.95	762.20	769.70	727.00	737.10	739.60	746.22	170298	1270.80	7367	87143	51.17
AWL	EQ	22-Aug-2024	393.55	401.35	401.90	378.50	381.05	380.50	389.77	9587023	37367.09	97582	3999028	41.71
AXISBANK	EQ	22-Aug-2024	1174.40	1179.70	1181.00	1168.95	1170.00	1169.95	1173.37	5841326	68540.65	162840	3820163	65.40
AXISBNKETF	EQ	22-Aug-2024	518.07	528.43	528.43	518.66	520.03	520.69	520.50	1489	7.75	72	678	45.53
AXISBPSETF	EQ	22-Aug-2024	11.93	14.00	14.00	11.80	11.97	11.96	11.95	95475	11.41	450	88004	92.17
AXISCADES	EQ	22-Aug-2024	562.90	562.90	590.80	562.00	589.40	587.85	584.47	515647	3013.82	26003	271465	52.65
AXISCETF	EQ	22-Aug-2024	121.24	122.00	122.63	120.93	122.00	122.39	121.64	5592	6.80	84	3515	62.86
AXISGOLD	EQ	22-Aug-2024	60.76	60.98	60.98	60.51	60.80	60.77	60.73	135196	82.10	1292	89674	66.33
AXISHCETF	EQ	22-Aug-2024	143.57	144.85	144.85	143.06	143.72	143.51	143.43	2763	3.96	134	2425	87.77
AXISILVER	EQ	22-Aug-2024	85.88	85.08	86.35	85.08	85.91	85.81	85.77	10114	8.68	197	6331	62.60
AXISNIFTY	EQ	22-Aug-2024	268.90	272.00	272.00	268.35	268.45	268.52	268.88	4313	11.60	151	3539	82.05
AXISTECETF	EQ	22-Aug-2024	440.22	448.99	448.99	439.00	439.00	440.84	442.68	103311	457.34	281	102536	99.25
AXITA	EQ	22-Aug-2024	24.15	24.53	24.85	24.20	24.59	24.48	24.40	2171860	529.88	6983	729624	33.59
AXSENSEX	EQ	22-Aug-2024	82.22	82.30	82.60	82.15	82.59	82.19	82.30	589	0.48	24	569	96.60
AYMSYNTEX	BE	22-Aug-2024	133.13	135.98	136.00	133.00	133.50	133.93	133.93	11820	15.83	128	-	-
AZAD	EQ	22-Aug-2024	1615.05	1642.00	1650.00	1619.05	1631.00	1632.05	1632.99	101849	1663.18	8715	49766	48.86
BABAFP	SM	22-Aug-2024	53.30	53.00	53.90	52.50	53.90	53.90	53.00	11200	5.94	7	9600	85.71
BAFNAPH	BE	22-Aug-2024	82.79	83.00	83.00	80.01	82.89	81.95	82.57	1100	0.91	25	-	-
BAGFILMS	EQ	22-Aug-2024	8.72	8.79	8.88	8.70	8.78	8.77	8.79	130173	11.44	688	84992	65.29
BAHETI	SM	22-Aug-2024	332.05	340.00	365.25	340.00	365.25	365.25	360.35	69750	251.34	89	46500	66.67
BAIDFIN	BE	22-Aug-2024	14.67	14.91	14.98	14.45	14.70	14.71	14.59	314042	45.82	808	-	-
BAJAJ-AUTO	EQ	22-Aug-2024	9852.00	9900.00	10011.00	9841.10	9927.00	9914.20	9922.74	388874	38586.95	61838	156930	40.35
BAJAJCON	EQ	22-Aug-2024	279.50	279.50	283.80	272.95	275.50	274.20	277.83	541695	1504.99	15185	297405	54.90
BAJAJELEC	EQ	22-Aug-2024	977.05	981.70	986.00	967.55	973.35	972.25	973.74	44441	432.74	4174	20031	45.07
BAJAJFINSV	EQ	22-Aug-2024	1620.95	1624.80	1630.00	1614.05	1625.00	1625.70	1624.73	1325535	21536.36	146376	929392	70.11
BAJAJHCARE	EQ	22-Aug-2024	418.15	421.00	428.50	410.35	412.70	413.75	419.19	650758	2727.93	18169	176138	27.07
BAJAJHIND	EQ	22-Aug-2024	41.84	42.05	42.87	41.37	42.00	41.87	42.05	16387040	6890.91	37525	6080967	37.11
BAJAJHLDNG	EQ	22-Aug-2024	9746.50	9740.00	9900.00	9739.95	9859.05	9880.90	9828.81	29193	2869.32	8299	17348	59.43
BAJEL	EQ	22-Aug-2024	283.05	284.90	284.90	278.10	280.10	279.25	281.48	217104	611.10	8373	113133	52.11
BAJFINANCE	EQ	22-Aug-2024	6735.35	6750.00	6765.00	6723.90	6745.00	6743.60	6746.48	728260	49131.91	79471	502258	68.97
BALAJITELE	BE	22-Aug-2024	70.60	71.40	71.75	69.81	70.00	70.69	70.63	87779	62.00	461	-	-
BALAMINES	EQ	22-Aug-2024	2146.30	2157.10	2237.50	2156.00	2195.00	2182.60	2202.55	125838	2771.65	16813	37057	29.45
BALAXI	EQ	22-Aug-2024	110.59	110.60	111.99	109.21	111.75	111.51	111.19	35856	39.87	1996	17796	49.63
BALCO	ST	22-Aug-2024	107.10	112.45	112.45	107.15	112.45	112.45	112.06	511200	572.85	323	474000	92.72
BALKRISHNA	EQ	22-Aug-2024	23.86	24.50	24.50	23.76	23.81	23.92	23.95	46655	11.18	374	28143	60.32
BALKRISIND	EQ	22-Aug-2024	2844.85	2860.00	2874.35	2836.00	2871.00	2869.80	2862.33	120508	3449.33	14807	64887	53.84
BALMLAWRIE	EQ	22-Aug-2024	277.20	278.00	279.60	274.90	275.45	275.50	276.81	218448	604.69	5874	128363	58.76
BALPHARMA	EQ	22-Aug-2024	118.58	119.50	141.98	118.79	138.50	137.68	134.04	1821667	2441.83	18621	513974	28.21
BALRAMCHIN	EQ	22-Aug-2024	560.05	563.00	585.40	557.00	585.00	579.15	571.36	3314048	18935.29	30491	1065236	32.14
BALUFORGE	EQ	22-Aug-2024	616.60	618.80	650.00	610.80	647.00	648.30	631.67	1408999	8900.27	36722	648472	46.02
BANARBEADS	EQ	22-Aug-2024	97.49	98.77	99.05	97.00	98.85	98.15	98.09	6041	5.93	312	4203	69.57
BANARISUG	EQ	22-Aug-2024	3148.65	3150.00	3176.80	3144.05	3175.00	3173.60	3168.15	876	27.75	282	558	63.70
BANCOINDIA	EQ	22-Aug-2024	659.85	674.00	690.00	662.60	676.80	675.65	675.81	177682	1200.79	10365	84596	47.61
BANDHANBNK	EQ	22-Aug-2024	203.77	206.00	211.07	204.71	206.00	205.43	207.81	20210212	41997.91	93975	6237361	30.86
BANG	EQ	22-Aug-2024	57.80	57.80	58.99	55.90	55.90	56.13	57.24	43908	25.13	1169	27155	61.85
BANKA	BE	22-Aug-2024	117.10	119.25	119.40	117.00	117.50	117.32	117.51	6815	8.01	73	-	-
BANKBARODA	EQ	22-Aug-2024	253.40	254.35	256.80	253.50	253.75	254.10	255.13	11102262	28325.63	97683	4835907	43.56
BANKBEES	EQ	22-Aug-2024	520.61	521.97	523.50	520.61	523.00	522.84	522.33	870325	4545.97	11806	604112	69.41
BANKBETF	EQ	22-Aug-2024	51.07	50.55	51.42	50.55	51.25	51.24	51.33	49025	25.16	290	44361	90.49
BANKETF	EQ	22-Aug-2024	511.52	512.57	514.93	511.92	514.74	514.43	513.73	1130	5.81	196	960	84.96
BANKETFADD	EQ	22-Aug-2024	51.45	51.53	51.85	51.52	51.65	51.71	51.79	38533	19.96	151	38379	99.60
BANKIETF	EQ	22-Aug-2024	51.50	51.56	51.96	51.56	51.82	51.84	51.84	251653	130.45	860	184510	73.32
BANKINDIA	EQ	22-Aug-2024	119.44	120.01	121.25	119.51	120.90	120.98	120.30	4976967	5987.43	25459	2322447	46.66
BANKNIFTY1	EQ	22-Aug-2024	521.44	522.99	525.20	522.01	523.40	523.75	523.53	17890	93.66	371	12449	69.59
BANSALWIRE	EQ	22-Aug-2024	356.85	359.25	360.50	348.25	353.90	352.45	352.48	207660	731.96	6311	119331	57.46
BANSWRAS	EQ	22-Aug-2024	147.48	148.00	151.80	146.52	149.20	149.13	149.23	112894	168.47	3494	64125	56.80
BARBEQUE	EQ	22-Aug-2024	661.70	666.00	672.30	640.30	642.50	643.45	654.25	120430	787.91	8819	47501	39.44
BASF	EQ	22-Aug-2024	6507.80	6540.00	6980.00	6540.00	6818.85	6821.65	6830.10	72416	4946.08	20217	28025	38.70
BASILIC	ST	22-Aug-2024	568.65	561.00	579.85	558.00	562.00	563.20	566.36	30000	169.91	81	27600	92.00
BASML	EQ	22-Aug-2024	60.39	61.15	61.40	58.59	59.99	59.38	60.06	471974	283.48	4298	251227	53.23
BATAINDIA	EQ	22-Aug-2024	1421.05	1428.00	1456.45	1423.05	1442.45	1446.30	1443.15	674340	9731.73	35348	341814	50.69
BAWEJA	SM	22-Aug-2024	84.25	85.80	87.25	85.10	86.00	86.00	86.28	20800	17.95	26	16800	80.77
BAYERCROP	EQ	22-Aug-2024	6364.35	6364.40	6397.80	6235.40	6283.15	6299.30	6297.12	126209	7947.53	8747	103008	81.62
BBETF0432	EQ	22-Aug-2024	1168.65	1168.51	1174.00	1168.50	1169.50	1169.69	1169.45	1757	20.55	22	1747	99.43
BBL	EQ	22-Aug-2024	4747.25	4770.00	4860.00	4750.00	4751.50	4779.10	4801.48	21012	1008.89	4654	11327	53.91
BBNPNBETF	EQ	22-Aug-2024	50.52	50.63	51.00	50.63	50.81	50.81	50.84	6313	3.21	40	6268	99.29
BBNPPGOLD	EQ	22-Aug-2024	70.65	70.65	70.85	70.40	70.80	70.65	70.46	1509	1.06	27	1366	90.52
BBOX	BE	22-Aug-2024	518.85	522.95	527.90	515.00	523.00	522.05	522.95	219770	1149.30	2721	-	-
BBTC	EQ	22-Aug-2024	2521.70	2520.40	2604.95	2520.40	2575.00	2564.85	2560.84	150803	3861.83	21053	42543	28.21
BBTCL	EQ	22-Aug-2024	234.50	239.85	239.96	234.51	236.37	236.02	237.54	5311	12.62	188	4101	77.22
BCLIND	EQ	22-Aug-2024	58.12	58.36	59.15	57.84	58.00	57.98	58.20	3111083	1810.66	12541	1774157	57.03
BCONCEPTS	EQ	22-Aug-2024	605.25	614.35	698.40	608.00	649.90	647.05	662.68	113027	749.00	13370	38395	33.97
BDL	EQ	22-Aug-2024	1321.40	1323.65	1332.95	1301.75	1305.00	1304.45	1311.76	641733	8417.98	42513	329513	51.35
BEACON	SM	22-Aug-2024	109.65	111.45	111.70	109.50	109.55	109.75	110.51	38000	41.99	19	22000	57.89
BEARDSELL	EQ	22-Aug-2024	38.41	38.55	38.90	37.65	37.81	37.90	38.13	65389	24.93	1252	25757	39.39
BECTORFOOD	EQ	22-Aug-2024	1451.15	1451.20	1535.00	1449.05	1528.00	1525.95	1508.94	399200	6023.68	23618	168701	42.26
BEDMUTHA	EQ	22-Aug-2024	224.58	226.54	232.70	223.11	225.21	229.76	228.57	36723	83.94	1541	29078	79.18
BEL	EQ	22-Aug-2024	305.40	306.40	306.90	303.50	304.20	304.50	304.89	13074829	39863.40	92353	6260539	47.88
BEML	EQ	22-Aug-2024	3844.15	3949.00	3986.20	3890.00	3891.00	3913.25	3935.01	665772	26198.20	52248	143110	21.50
BEPL	EQ	22-Aug-2024	154.26	155.15	166.25	155.05	164.71	164.39	163.39	11981291	19576.71	95387	4001544	33.40
BERGEPAINT	EQ	22-Aug-2024	576.05	579.50	597.20	578.55	582.00	582.05	589.65	3307418	19502.22	66300	953508	28.83
BESTAGRO	EQ	22-Aug-2024	587.35	587.00	617.95	587.00	610.00	607.90	608.07	137366	835.28	10251	68382	49.78
BETA	SM	22-Aug-2024	1382.90	1380.00	1397.20	1360.00	1370.00	1364.70	1371.29	4400	60.34	38	3500	79.55
BEWLTD	SM	22-Aug-2024	1445.00	1445.00	1446.85	1420.05	1431.00	1430.50	1429.88	1125	16.09	9	750	66.67
BFINVEST	EQ	22-Aug-2024	588.80	590.80	601.45	587.10	590.95	590.50	594.54	73676	438.03	7703	35259	47.86
BFSI	EQ	22-Aug-2024	23.72	23.70	23.84	23.70	23.82	23.83	23.82	238254	56.75	727	203499	85.41
BFUTILITIE	EQ	22-Aug-2024	798.50	799.60	829.45	797.80	819.05	817.35	818.13	359456	2940.82	16424	109378	30.43
BGRENERGY	BE	22-Aug-2024	47.45	47.80	49.50	46.30	49.25	49.26	48.68	656539	319.63	2300	-	-
BHAGCHEM	EQ	22-Aug-2024	384.25	392.00	420.35	390.10	407.00	408.50	409.04	644219	2635.12	16269	286905	44.54
BHAGERIA	EQ	22-Aug-2024	181.34	183.99	186.75	179.02	181.25	181.29	182.57	146709	267.84	6987	71944	49.04
BHAGYANGR	EQ	22-Aug-2024	99.26	100.11	101.90	99.96	100.65	100.32	100.70	90956	91.59	2338	51892	57.05
BHANDARI	EQ	22-Aug-2024	6.98	7.10	7.29	7.00	7.10	7.07	7.14	1359669	97.07	1900	616697	45.36
BHARATFORG	EQ	22-Aug-2024	1600.00	1607.90	1647.95	1594.00	1617.50	1621.20	1624.03	955957	15525.06	36628	407341	42.61
BHARATGEAR	EQ	22-Aug-2024	108.79	110.45	110.45	108.16	109.50	109.48	109.35	32049	35.05	693	17621	54.98
BHARATRAS	EQ	22-Aug-2024	12314.20	12419.05	12580.15	12200.00	12305.00	12304.35	12423.14	6011	746.76	2441	1992	33.14
BHARATWIRE	EQ	22-Aug-2024	265.55	267.00	267.25	257.25	260.00	260.25	261.06	268533	701.03	8663	155931	58.07
BHARTIARTL	EQ	22-Aug-2024	1463.45	1473.70	1499.90	1465.00	1486.90	1486.35	1486.36	6781325	100795.14	237518	3349202	49.39
BHARTIHEXA	EQ	22-Aug-2024	1139.55	1148.00	1149.90	1115.00	1121.85	1119.95	1125.20	524206	5898.37	27217	454113	86.63
BHEL	EQ	22-Aug-2024	296.65	298.00	302.50	296.85	299.25	299.65	300.09	12084994	36266.14	79646	2608268	21.58
BHINVIT	IV	22-Aug-2024	107.99	108.00	109.00	107.07	107.50	107.91	108.22	70787	76.61	555	60366	85.28
BIGBLOC	EQ	22-Aug-2024	247.35	251.05	251.45	247.35	250.90	250.05	249.23	84876	211.54	4217	42747	50.36
BIKAJI	EQ	22-Aug-2024	853.35	856.90	872.65	848.00	855.00	855.00	856.49	399826	3424.48	18029	149600	37.42
BIL	EQ	22-Aug-2024	457.20	479.80	480.05	470.05	476.00	477.60	478.77	13700	65.59	274	8707	63.55
BINANIIND	EQ	22-Aug-2024	14.99	14.96	15.50	14.91	15.00	14.98	15.12	24135	3.65	246	20461	84.78
BIOCON	EQ	22-Aug-2024	355.00	357.40	359.05	353.70	356.50	356.50	356.26	2368633	8438.55	34586	935416	39.49
BIOFILCHEM	EQ	22-Aug-2024	64.61	65.69	68.80	64.50	68.50	67.64	67.09	177360	118.99	1989	101026	56.96
BIRET	RR	22-Aug-2024	267.28	268.70	269.85	261.28	266.50	266.49	267.20	206253	551.11	3581	180859	87.69
BIRLACABLE	EQ	22-Aug-2024	282.75	282.75	283.75	275.00	276.00	276.20	278.64	111702	311.25	6066	50879	45.55
BIRLACORPN	EQ	22-Aug-2024	1306.30	1310.00	1331.00	1307.60	1328.00	1326.95	1322.75	84754	1121.08	9626	45477	53.66
BIRLAMONEY	BE	22-Aug-2024	158.87	151.30	161.00	151.30	160.00	159.60	158.19	93284	147.57	2036	-	-
BLAL	EQ	22-Aug-2024	279.70	279.95	284.20	275.85	277.15	277.40	280.19	185987	521.11	6550	79657	42.83
BLBLIMITED	BE	22-Aug-2024	21.27	21.25	21.69	21.25	21.65	21.65	21.54	260441	56.09	251	-	-
BLISSGVS	EQ	22-Aug-2024	127.25	129.00	135.00	128.00	128.11	128.41	131.90	2308326	3044.67	28399	852108	36.91
BLKASHYAP	EQ	22-Aug-2024	116.20	117.00	117.79	114.36	115.40	115.14	115.88	964555	1117.73	9477	488739	50.67
BLS	EQ	22-Aug-2024	394.00	396.50	399.30	388.15	393.00	392.45	393.31	1875889	7378.06	30656	881999	47.02
BLSE	EQ	22-Aug-2024	233.94	235.95	245.30	234.18	239.19	239.35	239.69	743159	1781.29	20429	284183	38.24
BLUECHIP	BE	22-Aug-2024	4.85	4.80	4.94	4.75	4.94	4.94	4.89	412571	20.16	827	-	-
BLUEDART	EQ	22-Aug-2024	8028.90	8028.90	8224.70	8020.00	8175.00	8154.30	8131.04	11702	951.49	3713	4744	40.54
BLUEJET	EQ	22-Aug-2024	479.15	484.95	485.00	470.20	475.15	475.65	478.88	201406	964.49	9050	126669	62.89
BLUEPEBBLE	SM	22-Aug-2024	282.00	282.00	282.00	275.50	275.50	276.70	277.80	9600	26.67	12	6400	66.67
BLUESTARCO	EQ	22-Aug-2024	1706.15	1724.85	1779.00	1711.40	1747.05	1746.50	1747.81	752669	13155.19	58553	330287	43.88
BMETRICS	SM	22-Aug-2024	170.30	178.80	178.80	178.80	178.80	178.80	178.80	16000	28.61	39	15600	97.50
BODALCHEM	EQ	22-Aug-2024	81.08	81.40	83.00	80.10	81.00	81.35	82.02	1125507	923.13	9601	522944	46.46
BOMDYEING	EQ	22-Aug-2024	219.06	220.00	224.00	218.10	219.95	219.84	221.27	1201163	2657.86	14098	410671	34.19
BOROLTD	EQ	22-Aug-2024	443.05	443.10	446.55	425.25	429.00	427.25	432.59	242807	1050.36	11992	101522	41.81
BORORENEW	EQ	22-Aug-2024	512.45	514.60	515.65	502.65	503.30	504.00	508.96	352179	1792.44	12152	203764	57.86
BOROSCI	EQ	22-Aug-2024	188.27	189.00	191.26	187.50	188.00	187.88	188.97	86355	163.18	3131	58478	67.72
BOSCHLTD	EQ	22-Aug-2024	32213.70	32213.70	32559.75	32102.10	32555.00	32503.15	32315.03	32048	10356.32	12408	8495	26.51
BPCL	EQ	22-Aug-2024	351.20	354.60	355.10	348.55	349.90	350.10	350.61	10244576	35918.39	109759	5509755	53.78
BPL	BE	22-Aug-2024	125.18	126.95	126.95	121.00	124.00	122.62	123.72	124777	154.37	751	-	-
BRIGADE	EQ	22-Aug-2024	1152.85	1159.00	1164.45	1142.00	1152.00	1150.80	1151.11	162137	1866.37	13761	80017	49.35
BRITANNIA	EQ	22-Aug-2024	5837.35	5858.00	5858.00	5808.65	5840.00	5836.80	5837.93	160154	9349.67	22600	110447	68.96
BRNL	BE	22-Aug-2024	53.64	50.95	53.30	50.95	52.53	52.34	52.04	194703	101.31	1472	-	-
BROOKS	EQ	22-Aug-2024	120.56	124.05	134.00	123.30	129.10	129.62	128.09	447183	572.79	5682	236060	52.79
BSE	EQ	22-Aug-2024	2689.90	2692.00	2750.00	2669.50	2725.00	2726.85	2719.60	764611	20794.40	49978	395238	51.69
BSE500IETF	EQ	22-Aug-2024	39.36	39.35	39.72	39.35	39.40	39.52	39.52	98436	38.90	981	75570	76.77
BSHSL	EQ	22-Aug-2024	193.91	196.80	202.00	195.02	198.20	200.21	199.56	89235	178.08	3727	54006	60.52
BSL	EQ	22-Aug-2024	214.05	220.00	227.99	216.36	226.80	224.67	221.97	45394	100.76	2299	29264	64.47
BSLGOLDETF	EQ	22-Aug-2024	63.96	63.90	64.00	63.66	64.00	63.93	63.86	19791	12.64	398	16497	83.36
BSLNIFTY	EQ	22-Aug-2024	28.40	28.40	28.64	28.32	28.44	28.48	28.50	555816	158.42	5719	432991	77.90
BSLSENETFG	EQ	22-Aug-2024	79.87	81.47	81.47	79.30	80.28	80.24	80.22	6698	5.37	105	5905	88.16
BSOFT	EQ	22-Aug-2024	609.10	612.00	616.45	600.25	601.10	601.65	607.15	2770531	16821.34	42495	1281145	46.24
BTML	BE	22-Aug-2024	13.50	13.23	13.23	13.23	13.23	13.23	13.23	39768	5.26	106	-	-
BULKCORP	SM	22-Aug-2024	130.70	129.00	130.00	120.00	128.15	127.30	125.82	43200	54.36	36	36000	83.33
BURNPUR	BE	22-Aug-2024	7.79	8.00	8.07	7.40	7.40	7.40	7.68	608239	46.71	1177	-	-
BUTTERFLY	EQ	22-Aug-2024	874.55	880.00	890.00	866.65	876.65	876.50	877.03	10696	93.81	1228	6079	56.83
BVCL	EQ	22-Aug-2024	65.73	66.90	67.00	63.70	65.46	64.79	66.11	25059	16.57	619	11793	47.06
BYKE	BE	22-Aug-2024	71.50	71.03	72.93	71.03	72.93	72.93	71.71	26876	19.27	83	-	-
CADSYS	SM	22-Aug-2024	139.20	139.55	146.15	135.00	146.15	146.15	142.41	40500	57.68	73	34000	83.95
CALSOFT	EQ	22-Aug-2024	20.62	21.86	21.90	20.35	21.00	21.18	21.37	213312	45.58	1019	130207	61.04
CAMLINFINE	EQ	22-Aug-2024	105.06	105.85	108.70	104.80	107.80	108.07	107.20	956857	1025.75	10324	428703	44.80
CAMPUS	EQ	22-Aug-2024	288.20	289.95	290.95	284.00	285.10	284.95	287.28	340271	977.54	9316	188703	55.46
CAMS	EQ	22-Aug-2024	4488.90	4518.00	4556.90	4352.55	4398.00	4387.90	4436.91	319859	14191.86	31375	114045	35.65
CANARYS	ST	22-Aug-2024	48.95	49.50	49.60	48.50	48.50	48.50	48.94	64000	31.32	16	56000	87.50
CANBK	EQ	22-Aug-2024	111.63	112.00	112.66	111.81	112.32	112.33	112.24	13967447	15677.30	56252	6948372	49.75
CANFINHOME	EQ	22-Aug-2024	847.00	850.00	853.00	840.90	850.00	849.60	849.96	425674	3618.06	20772	260428	61.18
CANTABIL	EQ	22-Aug-2024	265.30	267.90	268.70	258.60	260.05	260.10	261.78	313394	820.39	8546	174969	55.83
CAPACITE	EQ	22-Aug-2024	379.20	381.20	390.00	376.95	387.50	388.00	385.05	3070287	11822.23	41812	836515	27.25
CAPITALSFB	EQ	22-Aug-2024	302.50	303.00	307.50	299.20	303.50	304.95	303.32	94277	285.96	4533	47060	49.92
CAPLIPOINT	EQ	22-Aug-2024	1761.75	1763.10	1790.60	1755.00	1775.00	1774.30	1770.83	167013	2957.52	12496	46408	27.79
CAPTRUST	EQ	22-Aug-2024	169.99	175.90	175.90	161.35	163.50	162.35	166.97	162561	271.43	6749	69516	42.76
CARBORUNIV	EQ	22-Aug-2024	1572.30	1589.05	1667.00	1556.40	1578.00	1579.10	1606.50	309064	4965.10	32446	104793	33.91
CAREERP	BE	22-Aug-2024	526.20	542.50	542.50	515.00	532.00	534.05	534.66	20174	107.86	402	-	-
CARERATING	EQ	22-Aug-2024	995.35	1000.00	1013.90	979.60	994.50	993.20	990.29	37344	369.81	4346	18547	49.67
CARTRADE	EQ	22-Aug-2024	922.60	920.00	926.50	907.20	925.05	919.55	914.82	226159	2068.94	22782	126336	55.86
CARYSIL	EQ	22-Aug-2024	842.40	845.00	865.05	838.60	865.05	863.45	856.22	163437	1399.38	9322	95535	58.45
CASTROLIND	EQ	22-Aug-2024	268.50	269.00	275.35	266.30	271.25	270.85	270.98	8979363	24332.39	95014	2652509	29.54
CBAZAAR	SM	22-Aug-2024	13.50	13.85	13.95	13.85	13.95	13.90	13.90	16000	2.22	2	16000	100.00
CCHHL	BE	22-Aug-2024	20.75	20.68	20.68	20.33	20.34	20.34	20.36	151444	30.84	177	-	-
CCL	EQ	22-Aug-2024	710.25	712.00	718.40	707.00	715.00	715.75	713.30	135702	967.96	5603	60350	44.47
CDSL	EQ	22-Aug-2024	2866.10	2882.70	2989.00	2867.45	2890.00	2898.10	2927.59	2907470	85118.76	165471	948170	32.61
CEATLTD	EQ	22-Aug-2024	2825.75	2825.00	2898.00	2806.05	2870.00	2865.05	2865.76	364789	10453.97	29805	126576	34.70
CEIGALL	EQ	22-Aug-2024	390.85	391.00	409.70	389.75	396.45	397.30	402.04	1806007	7260.79	40652	865865	47.94
CELEBRITY	EQ	22-Aug-2024	17.47	17.56	18.16	17.43	17.86	17.87	17.82	310821	55.40	1028	215908	69.46
CELLECOR	SM	22-Aug-2024	33.40	34.05	34.20	33.05	33.90	33.85	33.78	258000	87.17	43	186000	72.09
CELLO	EQ	22-Aug-2024	915.80	919.95	927.60	909.00	912.20	913.80	917.64	77508	711.25	6691	42621	54.99
CELLPOINT	SM	22-Aug-2024	32.30	32.75	32.75	31.45	32.10	32.10	32.17	56400	18.14	35	42000	74.47
CENTENKA	EQ	22-Aug-2024	821.40	828.00	831.90	800.30	807.00	807.90	811.04	68615	556.49	5714	28564	41.63
CENTEXT	EQ	22-Aug-2024	27.33	27.91	30.06	27.31	30.06	29.95	29.75	2103141	625.74	6047	1144225	54.41
CENTRALBK	EQ	22-Aug-2024	60.70	60.90	61.75	60.06	60.77	60.69	61.05	5954328	3635.08	21919	2396429	40.25
CENTRUM	EQ	22-Aug-2024	37.90	38.10	38.40	37.39	37.74	37.62	37.89	429106	162.57	4061	203351	47.39
CENTUM	EQ	22-Aug-2024	1519.05	1529.00	1580.00	1520.00	1526.25	1536.25	1555.81	12333	191.88	2791	7059	57.24
CENTURYPLY	EQ	22-Aug-2024	730.60	729.00	767.25	727.05	754.00	760.10	751.56	323887	2434.21	15808	145285	44.86
CENTURYTEX	EQ	22-Aug-2024	2306.30	2319.00	2350.00	2282.00	2328.00	2335.35	2319.27	418505	9706.26	23082	117067	27.97
CERA	EQ	22-Aug-2024	9790.35	9765.00	9852.30	9729.00	9792.00	9765.10	9792.48	11379	1114.29	4534	5060	44.47
CEREBRAINT	BE	22-Aug-2024	12.16	12.10	12.15	11.56	11.83	11.86	11.79	512210	60.38	732	-	-
CESC	EQ	22-Aug-2024	187.75	188.60	195.20	185.69	192.30	191.99	192.34	25791945	49608.30	153945	9164373	35.53
CGCL	EQ	22-Aug-2024	211.87	214.30	218.90	206.40	215.45	214.24	210.16	2240234	4708.09	23645	1365937	60.97
CGPOWER	EQ	22-Aug-2024	734.00	740.00	745.00	733.55	741.25	740.65	740.26	1265141	9365.33	52395	601115	47.51
CGRAPHICS	SM	22-Aug-2024	208.65	219.05	219.05	201.70	213.90	213.30	214.58	288000	618.00	149	184000	63.89
CHALET	EQ	22-Aug-2024	774.20	774.45	797.90	774.45	795.05	794.45	788.43	127491	1005.18	14696	75375	59.12
CHAMBLFERT	EQ	22-Aug-2024	523.75	525.50	542.50	520.40	521.30	522.10	533.29	8704909	46422.02	103978	1662165	19.09
CHAVDA	SM	22-Aug-2024	160.30	161.95	176.80	157.60	169.60	171.05	169.59	421000	713.98	398	221000	52.49
CHEMBOND	EQ	22-Aug-2024	623.40	626.70	644.60	625.10	639.00	636.20	637.84	20585	131.30	3423	10105	49.09
CHEMCON	EQ	22-Aug-2024	270.90	272.85	281.75	271.10	272.50	271.85	276.88	118139	327.11	6925	54392	46.04
CHEMFAB	EQ	22-Aug-2024	915.85	935.85	945.00	902.65	907.50	914.45	917.80	8963	82.26	811	5768	64.35
CHEMPLASTS	EQ	22-Aug-2024	492.00	494.95	505.65	493.75	496.50	498.20	500.76	313147	1568.12	20432	169581	54.15
CHENNPETRO	EQ	22-Aug-2024	991.00	998.45	1015.00	991.00	993.00	993.80	1001.41	538950	5397.12	32919	189563	35.17
CHETANA	SM	22-Aug-2024	82.80	81.50	84.40	81.30	82.00	82.25	82.49	56000	46.19	35	38400	68.57
CHEVIOT	EQ	22-Aug-2024	1495.10	1495.10	1516.00	1490.00	1492.50	1500.05	1501.67	9341	140.27	1746	5371	57.50
CHOICEIN	EQ	22-Aug-2024	427.20	431.40	433.00	426.00	429.50	429.40	429.08	630570	2705.67	10465	102108	16.19
CHOLAFIN	EQ	22-Aug-2024	1400.40	1400.40	1410.00	1352.95	1358.90	1365.65	1374.94	1640128	22550.83	65805	1143773	69.74
CHOLAHLDNG	EQ	22-Aug-2024	1651.30	1651.90	1670.00	1631.00	1651.00	1650.40	1656.46	357050	5914.38	17546	271189	75.95
CIEINDIA	EQ	22-Aug-2024	558.05	559.85	574.95	553.10	574.90	571.40	564.56	281756	1590.67	14276	185743	65.92
CIGNITITEC	EQ	22-Aug-2024	1367.25	1366.15	1375.90	1360.10	1365.00	1363.60	1368.42	51104	699.32	4915	37826	74.02
CINELINE	EQ	22-Aug-2024	123.76	124.49	124.62	121.70	123.00	122.46	123.27	37382	46.08	752	29214	78.15
CINEVISTA	EQ	22-Aug-2024	17.46	17.89	18.28	17.61	18.00	17.93	18.05	37676	6.80	245	25325	67.22
CIPLA	EQ	22-Aug-2024	1594.60	1599.00	1599.00	1576.05	1582.55	1585.80	1584.47	906819	14368.23	47656	477653	52.67
CLEAN	EQ	22-Aug-2024	1564.70	1572.00	1622.85	1555.50	1560.00	1563.25	1582.21	294934	4666.47	27952	131051	44.43
CLEDUCATE	EQ	22-Aug-2024	81.93	83.10	83.49	79.47	81.43	80.48	81.28	57970	47.12	1469	31559	54.44
CLOUD	ST	22-Aug-2024	22.35	22.75	22.75	22.05	22.60	22.50	22.41	156000	34.95	127	117000	75.00
CLSEL	EQ	22-Aug-2024	243.03	244.90	246.60	238.56	240.00	239.82	242.35	117609	285.03	4122	63173	53.71
CLSL	SM	22-Aug-2024	48.00	48.95	55.00	48.05	54.50	53.55	52.16	356000	185.69	171	256000	71.91
CMMIPL	ST	22-Aug-2024	2.25	2.30	2.30	2.30	2.30	2.30	2.30	72000	1.66	17	72000	100.00
CMNL	SM	22-Aug-2024	74.20	74.30	78.60	74.15	77.50	77.60	76.19	45000	34.29	29	37500	83.33
CMRSL	SM	22-Aug-2024	139.00	139.00	139.00	132.40	132.40	132.40	136.47	2400	3.28	3	2400	100.00
CMSINFO	EQ	22-Aug-2024	573.90	576.00	581.50	572.85	574.00	573.95	575.83	458297	2639.01	39597	283595	61.88
COALINDIA	EQ	22-Aug-2024	532.20	534.00	535.45	526.80	529.40	528.85	529.82	8531700	45202.79	146570	4682527	54.88
COASTCORP	EQ	22-Aug-2024	283.35	283.45	300.00	278.00	291.00	293.35	291.53	77111	224.80	3316	50502	65.49
COCHINSHIP	EQ	22-Aug-2024	2117.00	2136.80	2136.80	2065.00	2073.00	2069.95	2090.34	1167062	24395.52	83162	549209	47.06
COFFEEDAY	BE	22-Aug-2024	38.25	38.80	40.16	38.00	40.16	40.16	39.62	1561892	618.80	3411	-	-
COFORGE	EQ	22-Aug-2024	6090.35	6122.00	6195.00	6075.10	6078.00	6084.20	6134.30	219794	13482.82	29855	89731	40.83
COLPAL	EQ	22-Aug-2024	3574.50	3597.50	3614.85	3575.65	3597.50	3605.15	3605.78	420818	15173.77	34753	306161	72.75
COMMITTED	SM	22-Aug-2024	56.95	56.20	56.25	55.70	55.75	55.75	56.04	11200	6.28	7	6400	57.14
COMMOIETF	EQ	22-Aug-2024	94.81	95.30	96.90	94.76	96.12	95.73	95.24	82194	78.28	1168	45759	55.67
COMPUSOFT	EQ	22-Aug-2024	31.53	31.90	32.30	31.01	31.25	31.28	31.47	266023	83.73	1922	167309	62.89
COMSYN	EQ	22-Aug-2024	67.62	69.40	69.40	66.71	68.20	67.90	68.30	57572	39.32	825	20115	34.94
CONCOR	EQ	22-Aug-2024	989.20	991.00	996.90	985.00	990.00	988.85	990.70	1419281	14060.77	27915	866400	61.04
CONCORDBIO	EQ	22-Aug-2024	1609.55	1595.80	1641.35	1592.00	1597.00	1598.60	1611.34	34058	548.79	7162	17042	50.04
CONFIPET	EQ	22-Aug-2024	84.52	84.98	85.80	84.55	84.66	84.87	85.05	603516	513.30	6160	286364	47.45
CONS	EQ	22-Aug-2024	120.61	120.66	122.00	120.50	120.90	121.03	121.36	2760	3.35	91	1598	57.90
CONSOFINVT	EQ	22-Aug-2024	231.80	232.98	239.90	225.00	225.15	227.60	229.51	39247	90.07	2471	24169	61.58
CONSUMBEES	EQ	22-Aug-2024	131.41	131.71	132.47	131.43	132.25	132.31	132.18	172026	227.38	1360	150263	87.35
CONSUMIETF	EQ	22-Aug-2024	121.82	122.14	123.00	121.47	122.44	122.64	122.56	20066	24.59	289	13299	66.28
CONTI	ST	22-Aug-2024	63.00	66.15	66.15	59.85	59.90	60.00	62.03	39996	24.81	12	39996	100.00
CONTROLPR	EQ	22-Aug-2024	799.85	805.45	814.00	792.00	794.00	793.45	796.87	41913	333.99	3150	33499	79.93
COOLCAPS	SM	22-Aug-2024	348.00	348.00	360.00	348.00	360.00	355.25	354.26	4250	15.06	17	4000	94.12
CORALFINAC	EQ	22-Aug-2024	56.04	56.85	57.30	55.35	56.50	55.93	56.44	42313	23.88	1407	18619	44.00
CORDSCABLE	BE	22-Aug-2024	222.40	225.99	227.00	215.10	223.50	220.87	220.05	27185	59.82	472	-	-
COROMANDEL	EQ	22-Aug-2024	1761.95	1767.00	1789.00	1762.20	1780.50	1781.55	1775.23	495949	8804.23	21756	221820	44.73
COSMOFIRST	EQ	22-Aug-2024	903.90	905.15	928.80	891.60	900.60	901.50	907.20	173799	1576.70	10085	73679	42.39
COUNCODOS	BE	22-Aug-2024	7.32	7.52	7.68	7.52	7.68	7.68	7.64	197396	15.08	305	-	-
CPS	SM	22-Aug-2024	289.50	301.00	301.00	275.05	275.05	275.25	283.42	4800	13.60	7	4800	100.00
CPSEETF	EQ	22-Aug-2024	102.74	103.49	103.49	102.10	102.21	102.19	102.33	3205796	3280.50	22639	2214462	69.08
CRAFTSMAN	EQ	22-Aug-2024	5576.65	5577.00	5679.70	5507.15	5560.05	5576.90	5613.25	24767	1390.23	6662	13635	55.05
CRAYONS	SM	22-Aug-2024	122.00	122.00	124.40	121.60	121.60	121.60	122.89	24000	29.49	20	17000	70.83
CREATIVE	EQ	22-Aug-2024	698.00	708.45	725.00	685.65	705.20	703.30	699.95	40466	283.24	3600	32486	80.28
CREATIVEYE	BE	22-Aug-2024	5.64	5.65	5.75	5.65	5.75	5.75	5.73	9473	0.54	24	-	-
CREDITACC	EQ	22-Aug-2024	1222.40	1229.95	1251.55	1218.00	1219.90	1220.50	1231.48	170799	2103.36	18240	92846	54.36
CREST	EQ	22-Aug-2024	461.10	461.10	473.85	458.55	460.50	460.20	464.94	70476	327.67	4673	29942	42.49
CRISIL	EQ	22-Aug-2024	4595.00	4570.00	4608.65	4508.25	4528.00	4521.95	4545.14	26459	1202.60	5978	15906	60.12
CROMPTON	EQ	22-Aug-2024	468.00	469.95	479.35	460.65	460.70	462.25	467.99	6212259	29072.56	82761	3787375	60.97
CROWN	BE	22-Aug-2024	263.40	258.15	259.00	258.15	258.15	258.15	258.35	12273	31.71	175	-	-
CSBBANK	EQ	22-Aug-2024	325.45	325.45	332.00	324.40	330.00	330.65	329.31	251182	827.17	7716	145693	58.00
CSLFINANCE	EQ	22-Aug-2024	442.70	449.35	449.35	440.00	441.50	442.15	444.04	12664	56.23	1857	6764	53.41
CTE	BE	22-Aug-2024	98.98	99.99	99.99	96.00	97.00	96.61	97.17	27310	26.54	353	-	-
CUB	EQ	22-Aug-2024	169.83	170.04	171.97	168.80	169.20	169.04	170.55	3154381	5379.84	30405	1412275	44.77
CUBEXTUB	BE	22-Aug-2024	115.61	115.00	120.40	110.00	114.75	111.14	111.91	76737	85.88	446	-	-
CUMMINSIND	EQ	22-Aug-2024	3833.35	3839.00	3843.20	3802.20	3812.35	3815.70	3818.79	181744	6940.41	21057	94110	51.78
CUPID	BE	22-Aug-2024	87.52	90.70	90.70	86.83	88.20	88.42	88.06	1502825	1323.36	5492	-	-
CYBERMEDIA	EQ	22-Aug-2024	28.56	28.50	29.28	28.49	28.50	28.65	28.78	39284	11.31	404	21100	53.71
CYBERTECH	EQ	22-Aug-2024	189.32	190.00	202.90	190.00	199.00	199.65	198.87	1101853	2191.27	27100	254049	23.06
CYIENT	EQ	22-Aug-2024	2012.20	2012.00	2012.00	1942.50	1959.85	1960.85	1962.31	555358	10897.86	46352	223935	40.32
CYIENTDLM	EQ	22-Aug-2024	775.85	790.00	823.00	787.10	821.10	817.45	809.82	836645	6775.29	38550	334973	40.04
DABUR	EQ	22-Aug-2024	634.35	637.00	647.70	632.10	646.20	646.15	641.93	3452342	22161.51	54527	1395650	40.43
DALBHARAT	EQ	22-Aug-2024	1755.45	1756.75	1803.45	1756.75	1797.55	1799.40	1781.70	841113	14986.07	38157	487407	57.95
DALMIASUG	EQ	22-Aug-2024	430.90	432.95	446.00	430.00	436.95	436.25	437.65	338659	1482.12	17500	119570	35.31
DAMODARIND	EQ	22-Aug-2024	48.00	48.75	50.68	48.50	50.30	50.18	49.94	93488	46.69	883	52573	56.24
DANGEE	EQ	22-Aug-2024	7.28	7.39	7.46	7.25	7.34	7.31	7.37	110245	8.12	371	93405	84.72
DATAMATICS	EQ	22-Aug-2024	562.90	563.50	570.15	562.00	565.00	563.30	565.64	78289	442.84	4373	51807	66.17
DATAPATTNS	EQ	22-Aug-2024	2880.50	2911.00	2911.00	2860.40	2869.00	2870.40	2881.86	131803	3798.37	16740	48422	36.74
DAVANGERE	EQ	22-Aug-2024	7.17	7.23	7.31	7.15	7.18	7.17	7.22	7950103	573.81	6980	4111169	51.71
DBCORP	EQ	22-Aug-2024	337.05	342.10	352.15	337.35	340.60	339.05	342.60	328123	1124.15	12812	178056	54.27
DBL	EQ	22-Aug-2024	528.00	531.85	534.10	517.20	522.20	521.35	524.80	323809	1699.35	13147	162338	50.13
DBOL	EQ	22-Aug-2024	132.64	132.64	136.51	132.50	134.00	134.07	134.99	124492	168.06	4131	60453	48.56
DBREALTY	EQ	22-Aug-2024	206.23	205.89	210.70	204.40	208.75	207.21	207.10	2779768	5756.86	29038	1349785	48.56
DBSTOCKBRO	EQ	22-Aug-2024	47.97	48.30	48.30	46.60	47.10	47.22	47.15	28444	13.41	1356	7632	26.83
DCAL	EQ	22-Aug-2024	188.12	188.49	194.52	186.06	191.43	192.21	190.97	1018405	1944.90	20435	389625	38.26
DCBBANK	EQ	22-Aug-2024	122.67	123.35	124.45	123.01	123.60	123.52	123.76	1175788	1455.10	10674	640383	54.46
DCG	ST	22-Aug-2024	138.80	141.00	141.00	136.00	139.95	139.20	139.34	49200	68.55	33	48000	97.56
DCI	BE	22-Aug-2024	400.45	400.50	400.60	400.00	400.60	400.60	400.41	23271	93.18	187	-	-
DCM	BE	22-Aug-2024	99.60	102.50	104.00	99.10	102.00	103.21	102.06	48087	49.08	240	-	-
DCMFINSERV	EQ	22-Aug-2024	8.72	9.15	9.15	8.32	9.00	9.03	9.05	494058	44.71	792	355240	71.90
DCMNVL	BE	22-Aug-2024	231.25	231.00	235.30	225.20	235.30	231.79	231.06	13355	30.86	114	-	-
DCMSHRIRAM	EQ	22-Aug-2024	1149.80	1149.00	1188.00	1147.60	1159.00	1162.70	1167.19	106022	1237.48	11950	38899	36.69
DCMSRIND	EQ	22-Aug-2024	204.75	206.75	207.63	200.10	203.25	203.11	203.97	124531	254.01	5276	79834	64.11
DCW	EQ	22-Aug-2024	79.96	80.50	84.29	80.00	82.70	83.01	82.60	9936744	8207.33	25229	3760380	37.84
DCXINDIA	BE	22-Aug-2024	345.30	350.00	354.85	343.15	346.90	345.90	347.19	382443	1327.80	6744	-	-
DECCANCE	EQ	22-Aug-2024	673.80	677.30	679.95	657.50	657.50	660.10	662.62	25120	166.45	2146	15540	61.86
DEEDEV	EQ	22-Aug-2024	355.10	356.00	369.90	354.90	359.00	359.55	362.14	458961	1662.07	22007	208592	45.45
DEEM	SM	22-Aug-2024	112.90	117.00	117.00	113.80	113.80	114.65	115.65	8000	9.25	8	7000	87.50
DEEPAKFERT	EQ	22-Aug-2024	1052.00	1059.80	1083.40	1039.70	1060.00	1062.00	1062.21	2216460	23543.39	61295	394048	17.78
DEEPAKNTR	EQ	22-Aug-2024	2953.90	3000.00	3093.75	2940.10	2941.60	2951.10	3026.14	1392991	42153.92	83249	147184	10.57
DEEPENR	EQ	22-Aug-2024	199.74	199.74	215.75	199.00	211.00	210.52	209.77	358868	752.79	15054	194433	54.18
DEEPINDS	EQ	22-Aug-2024	355.55	357.40	358.10	346.35	348.50	350.55	352.29	317937	1120.07	11548	178251	56.06
DELAPLEX	SM	22-Aug-2024	259.95	265.00	265.00	250.30	250.30	250.80	257.31	16200	41.68	23	15600	96.30
DELHIVERY	EQ	22-Aug-2024	430.40	431.00	432.45	419.00	419.90	421.20	427.21	1671242	7139.73	41883	938400	56.15
DELPHIFX	BE	22-Aug-2024	209.60	212.98	220.08	207.00	219.00	219.72	216.11	18489	39.96	181	-	-
DELTACORP	EQ	22-Aug-2024	130.31	132.00	133.15	128.25	128.80	128.84	130.58	1998383	2609.43	18729	945575	47.32
DELTAMAGNT	EQ	22-Aug-2024	89.61	90.70	94.90	89.68	93.00	92.72	92.61	32025	29.66	1196	16369	51.11
DEN	EQ	22-Aug-2024	53.53	53.89	54.95	53.52	53.74	53.70	54.29	2538501	1378.24	11734	949962	37.42
DENEERS	SM	22-Aug-2024	181.50	190.90	201.75	188.60	201.00	201.00	193.58	18600	36.01	25	17400	93.55
DENORA	EQ	22-Aug-2024	1551.75	1559.95	1737.00	1559.00	1699.45	1706.15	1687.45	113413	1913.78	17099	25175	22.20
DENTALKART	SM	22-Aug-2024	550.90	551.00	580.00	542.20	579.00	575.80	558.43	43250	241.52	127	35500	82.08
DESTINY	SM	22-Aug-2024	33.90	35.55	35.55	35.55	35.55	35.55	35.55	12000	4.27	4	12000	100.00
DEVIT	EQ	22-Aug-2024	124.63	126.99	146.30	125.00	138.00	138.79	140.79	780157	1098.38	16305	216783	27.79
DEVYANI	EQ	22-Aug-2024	175.12	176.50	182.95	176.50	181.10	181.39	181.20	5309649	9620.87	71164	3007464	56.64
DGCONTENT	BE	22-Aug-2024	34.79	36.52	36.52	34.40	35.70	35.54	36.18	29767	10.77	91	-	-
DHAMPURSUG	EQ	22-Aug-2024	206.95	208.00	209.45	206.50	207.85	207.76	207.80	462112	960.25	9902	206639	44.72
DHANBANK	EQ	22-Aug-2024	40.14	40.15	40.79	40.15	40.59	40.45	40.45	938336	379.59	6513	428451	45.66
DHANI	EQ	22-Aug-2024	56.92	57.50	58.38	56.27	56.99	56.84	57.07	4485385	2559.79	17725	1837287	40.96
DHANUKA	EQ	22-Aug-2024	1794.85	1794.85	1804.65	1780.05	1800.00	1795.10	1793.41	17094	306.56	3884	6637	38.83
DHARIWAL	ST	22-Aug-2024	157.30	165.15	165.15	154.50	165.15	165.15	163.13	127200	207.51	85	108000	84.91
DHARMAJ	EQ	22-Aug-2024	367.45	368.00	374.70	363.00	369.30	368.10	368.26	124098	457.00	9357	64299	51.81
DHRUV	BE	22-Aug-2024	135.58	137.00	142.35	131.33	142.35	142.35	139.57	67475	94.17	172	-	-
DHTL	ST	22-Aug-2024	133.35	139.75	140.00	126.70	126.70	126.75	131.46	19200	25.24	18	17600	91.67
DHUNINV	EQ	22-Aug-2024	1548.30	1548.00	1580.00	1515.00	1515.00	1518.90	1545.47	4055	62.67	992	2168	53.46
DIACABS	BE	22-Aug-2024	1428.00	1456.50	1456.55	1456.50	1456.55	1456.55	1456.51	5952	86.69	228	-	-
DIAMINESQ	EQ	22-Aug-2024	593.95	590.00	608.00	580.95	584.00	582.75	590.78	13586	80.26	1352	7689	56.60
DIAMONDYD	EQ	22-Aug-2024	889.05	890.00	908.00	884.85	892.50	893.40	895.63	227584	2038.32	13073	109989	48.33
DICIND	BE	22-Aug-2024	747.00	741.25	774.10	741.25	765.00	762.65	758.73	10085	76.52	259	-	-
DIGIDRIVE	BE	22-Aug-2024	53.12	51.05	52.89	50.46	51.63	51.04	51.47	162968	83.88	641	-	-
DIGIKORE	ST	22-Aug-2024	485.95	483.00	500.00	476.00	490.05	490.85	490.88	16000	78.54	52	15600	97.50
DIGISPICE	BE	22-Aug-2024	37.66	37.90	38.11	36.50	37.40	37.10	37.25	142532	53.09	630	-	-
DIGJAMLMTD	BE	22-Aug-2024	86.55	84.00	86.00	83.55	84.05	84.05	84.32	1226	1.03	29	-	-
DIL	EQ	22-Aug-2024	7.12	7.15	7.30	7.05	7.13	7.12	7.18	861340	61.88	1727	491398	57.05
DISHTV	EQ	22-Aug-2024	15.00	15.02	15.49	14.96	15.35	15.40	15.25	12624324	1925.05	12085	5299269	41.98
DIVGIITTS	EQ	22-Aug-2024	629.95	633.00	635.00	626.00	627.00	629.75	630.16	37101	233.80	5547	27260	73.48
DIVISLAB	EQ	22-Aug-2024	4900.80	4927.50	4929.95	4869.00	4906.50	4911.45	4901.72	480842	23569.52	45113	258075	53.67
DIVOPPBEES	EQ	22-Aug-2024	86.90	86.80	89.60	86.40	87.40	87.88	87.45	77330	67.63	1071	63686	82.36
DIXON	EQ	22-Aug-2024	12736.20	12736.20	12875.00	12690.05	12845.35	12859.75	12805.68	265980	34060.55	37014	104297	39.21
DJML	BE	22-Aug-2024	105.20	105.00	106.00	102.65	106.00	104.60	104.13	54633	56.89	220	-	-
DKEGL	SM	22-Aug-2024	80.20	75.00	76.90	75.00	76.90	76.90	75.63	4500	3.40	3	1500	33.33
DLF	EQ	22-Aug-2024	860.55	862.50	866.50	854.05	858.85	859.25	860.53	1597012	13742.71	32463	747164	46.79
DLINKINDIA	EQ	22-Aug-2024	582.75	585.80	590.00	580.00	581.15	581.50	583.61	91214	532.33	6553	39042	42.80
DMART	EQ	22-Aug-2024	5099.45	5145.00	5145.00	5021.15	5036.00	5057.85	5090.09	353198	17978.08	27686	267866	75.84
DMCC	EQ	22-Aug-2024	277.40	278.90	285.00	275.10	277.80	276.50	279.22	28442	79.42	2105	18455	64.89
DNAMEDIA	BE	22-Aug-2024	7.40	7.25	7.25	7.25	7.25	7.25	7.25	75647	5.48	80	-	-
DODLA	EQ	22-Aug-2024	1230.05	1242.35	1250.00	1217.50	1233.85	1224.55	1235.67	39375	486.55	3967	18019	45.76
DOLATALGO	EQ	22-Aug-2024	156.91	158.00	165.00	155.00	164.95	164.31	161.48	1901827	3071.05	29086	1095966	57.63
DOLLAR	EQ	22-Aug-2024	520.15	521.40	526.00	511.15	514.90	513.45	518.49	57977	300.60	4722	24021	41.43
DOLLEX	SM	22-Aug-2024	37.90	38.85	38.85	38.85	38.85	38.85	38.85	4000	1.55	1	4000	100.00
DOLPHIN	BE	22-Aug-2024	672.00	684.95	705.60	676.00	701.00	694.35	693.13	4345	30.12	282	-	-
DOMS	EQ	22-Aug-2024	2345.25	2374.80	2459.00	2367.60	2434.00	2428.35	2421.77	235021	5691.68	21561	131312	55.87
DONEAR	BE	22-Aug-2024	124.57	123.05	130.40	123.00	129.65	129.61	127.34	100157	127.54	1391	-	-
DPABHUSHAN	EQ	22-Aug-2024	1357.30	1360.00	1384.70	1341.00	1363.95	1366.05	1365.13	32751	447.09	5012	13181	40.25
DPEL	SM	22-Aug-2024	88.00	89.00	89.70	86.15	86.65	87.60	87.77	57000	50.03	18	30000	52.63
DPSCLTD	EQ	22-Aug-2024	20.57	20.75	21.10	19.98	20.73	20.75	20.64	2096121	432.60	6318	1206061	57.54
DPWIRES	EQ	22-Aug-2024	421.95	428.30	428.30	415.95	421.85	419.25	423.03	18674	79.00	1952	9544	51.11
DRCSYSTEMS	BE	22-Aug-2024	26.65	27.18	27.18	27.18	27.18	27.18	27.18	33115	9.00	76	-	-
DREAMFOLKS	EQ	22-Aug-2024	464.85	468.65	468.65	456.40	459.90	458.00	461.44	119119	549.67	8150	66480	55.81
DREDGECORP	BE	22-Aug-2024	925.25	934.90	950.00	930.05	933.50	935.40	938.52	33261	312.16	1791	-	-
DRL	SM	22-Aug-2024	21.60	19.45	19.45	19.45	19.45	19.45	19.45	18000	3.50	3	18000	100.00
DRONE	ST	22-Aug-2024	271.85	274.75	285.40	268.55	285.40	285.40	277.79	98000	272.23	93	92000	93.88
DRREDDY	EQ	22-Aug-2024	7062.45	7062.35	7062.35	6923.20	6979.90	6969.05	6966.80	336682	23455.97	41568	133201	39.56
DSSL	EQ	22-Aug-2024	1558.10	1585.00	1585.65	1543.60	1551.00	1561.05	1564.40	51298	802.51	8600	20845	40.64
DTIL	EQ	22-Aug-2024	253.86	255.19	264.00	248.71	257.00	257.17	256.76	20318	52.17	703	13485	66.37
DTL	SM	22-Aug-2024	164.90	171.95	171.95	161.00	162.05	162.05	164.52	10800	17.77	8	9600	88.89
DUCOL	ST	22-Aug-2024	120.30	119.50	124.90	118.00	119.20	119.20	120.71	7200	8.69	9	5600	77.78
DUCON	EQ	22-Aug-2024	9.72	9.88	9.98	9.35	9.63	9.65	9.65	3975502	383.66	5143	2950729	74.22
DUGLOBAL	SM	22-Aug-2024	68.70	69.50	69.95	69.00	69.00	69.45	69.62	12500	8.70	5	10000	80.00
DURLAX	SM	22-Aug-2024	71.95	71.90	72.95	71.10	72.00	71.50	71.99	42000	30.24	20	24000	57.14
DVL	EQ	22-Aug-2024	446.05	449.00	470.00	449.00	464.00	465.80	462.81	113311	524.41	9229	53233	46.98
DWARKESH	EQ	22-Aug-2024	73.39	73.86	74.70	73.60	73.85	73.69	74.04	1346280	996.77	13784	462515	34.36
DYCL	EQ	22-Aug-2024	550.80	555.00	555.00	548.50	551.60	549.85	550.17	27401	150.75	2054	16946	61.84
DYNAMATECH	EQ	22-Aug-2024	7440.45	7505.70	7572.00	7200.00	7468.75	7492.25	7285.62	45393	3307.16	5006	36735	80.93
DYNAMIC	SM	22-Aug-2024	269.40	266.90	281.00	266.90	276.05	276.05	277.47	23000	63.82	22	18000	78.26
DYNPRO	BE	22-Aug-2024	386.80	399.40	399.40	386.00	386.00	386.00	390.33	17689	69.05	267	-	-
E2E	BE	22-Aug-2024	2385.65	2504.90	2504.90	2504.90	2504.90	2504.90	2504.90	15627	391.44	340	-	-
EASEMYTRIP	EQ	22-Aug-2024	39.48	39.72	39.94	39.60	39.70	39.70	39.75	4916680	1954.36	19021	2588666	52.65
EBBETF0425	EQ	22-Aug-2024	1228.18	1234.00	1234.00	1220.41	1227.75	1229.54	1227.19	12991	159.42	94	12054	92.79
EBBETF0430	EQ	22-Aug-2024	1392.53	1434.30	1434.30	1380.00	1391.00	1388.58	1390.33	39886	554.55	2113	31317	78.52
EBBETF0431	EQ	22-Aug-2024	1245.46	1247.99	1247.99	1242.40	1244.01	1247.13	1246.45	2539	31.65	69	2404	94.68
EBBETF0433	EQ	22-Aug-2024	1144.43	1149.99	1149.99	1135.15	1145.00	1144.98	1142.60	2201	25.15	55	1667	75.74
ECLERX	EQ	22-Aug-2024	2754.75	2740.00	2784.00	2660.05	2693.95	2682.35	2715.68	47980	1302.98	9245	20734	43.21
EDELWEISS	EQ	22-Aug-2024	100.69	101.40	101.40	94.56	98.25	98.22	97.88	10898872	10668.19	46182	3343227	30.67
EFACTOR	SM	22-Aug-2024	199.55	200.25	202.00	197.10	199.40	199.30	199.26	15200	30.29	19	11200	73.68
EFFWA	SM	22-Aug-2024	319.30	327.00	335.25	325.00	334.00	335.00	334.23	363200	1213.94	174	244800	67.40
EFORCE	SM	22-Aug-2024	67.35	67.35	68.00	66.55	66.80	66.80	67.31	51600	34.73	41	42000	81.40
EGOLD	EQ	22-Aug-2024	73.25	73.25	73.25	72.00	73.25	73.25	73.23	51641	37.82	40	51395	99.52
EICHERMOT	EQ	22-Aug-2024	4913.55	4932.20	4949.00	4905.60	4934.95	4933.55	4934.03	536373	26464.79	50693	382866	71.38
EIDPARRY	EQ	22-Aug-2024	816.00	816.00	829.00	803.55	807.00	807.85	816.24	309963	2530.04	18264	133451	43.05
EIFFL	EQ	22-Aug-2024	175.87	175.87	180.97	175.51	180.50	180.37	178.01	25763	45.86	491	21000	81.51
EIHAHOTELS	EQ	22-Aug-2024	427.65	429.00	429.00	420.20	423.90	422.80	424.60	66705	283.23	9066	25739	38.59
EIHOTEL	EQ	22-Aug-2024	373.95	377.40	382.25	371.75	381.50	380.85	377.60	1127795	4258.50	24031	722711	64.08
EIMCOELECO	BE	22-Aug-2024	2694.65	2679.85	2688.90	2600.05	2626.25	2650.95	2662.66	4376	116.52	423	-	-
EKC	EQ	22-Aug-2024	189.27	190.80	193.80	189.01	190.25	190.49	191.34	2039821	3902.99	51050	587302	28.79
ELDEHSG	EQ	22-Aug-2024	991.75	998.00	998.00	975.50	984.70	981.75	994.52	3401	33.82	196	2940	86.45
ELECON	EQ	22-Aug-2024	612.65	611.70	613.35	600.60	607.90	607.00	606.50	302876	1836.96	12455	195336	64.49
ELECTCAST	EQ	22-Aug-2024	211.16	213.00	224.00	211.79	220.25	220.37	218.63	6150807	13447.58	51872	3400735	55.29
ELECTHERM	BE	22-Aug-2024	983.40	1003.05	1003.05	1003.00	1003.05	1003.05	1003.05	9626	96.55	193	-	-
ELGIEQUIP	EQ	22-Aug-2024	633.40	633.40	709.00	633.40	644.85	647.45	678.11	3482386	23614.41	100443	581921	16.71
ELGIRUBCO	BE	22-Aug-2024	101.06	103.08	103.08	103.08	103.08	103.08	103.08	19212	19.80	68	-	-
ELIN	EQ	22-Aug-2024	213.20	214.90	217.17	211.64	215.99	215.60	214.62	145703	312.71	6755	70479	48.37
EMAMILTD	EQ	22-Aug-2024	812.00	818.00	821.00	805.05	812.60	809.70	810.61	145923	1182.87	14378	71456	48.97
EMAMIPAP	EQ	22-Aug-2024	128.82	128.50	131.73	128.50	129.00	129.16	129.84	115398	149.83	5383	57200	49.57
EMAMIREAL	EQ	22-Aug-2024	101.20	102.00	105.40	101.57	104.04	104.53	103.55	111203	115.15	1526	67684	60.87
EMBASSY	RR	22-Aug-2024	377.88	377.20	381.77	370.98	374.78	375.24	374.49	289991	1086.00	11377	225422	77.73
EMBDL	EQ	22-Aug-2024	131.02	131.59	143.34	131.50	142.00	142.17	138.82	16264350	22578.54	79155	6366691	39.15
EMCURE	EQ	22-Aug-2024	1363.50	1369.75	1377.45	1351.15	1360.00	1359.40	1366.13	87048	1189.19	7619	59041	67.83
EMIL	EQ	22-Aug-2024	226.19	228.50	228.71	222.60	225.00	223.87	225.28	1123051	2530.02	20333	593859	52.88
EMKAY	BE	22-Aug-2024	181.50	182.00	182.00	182.00	182.00	182.00	182.00	9543	17.37	74	-	-
EMKAYTOOLS	SM	22-Aug-2024	930.00	880.10	950.00	880.00	950.00	950.00	920.02	1500	13.80	5	600	40.00
EMMBI	EQ	22-Aug-2024	110.50	117.79	126.00	114.60	120.00	119.58	121.80	970227	1181.73	12031	443547	45.72
EMMIL	SM	22-Aug-2024	337.00	338.00	342.00	337.05	340.00	339.50	338.61	17000	57.56	14	11000	64.71
EMSLIMITED	EQ	22-Aug-2024	849.35	856.95	861.00	835.10	840.00	838.35	848.46	238714	2025.40	13746	128617	53.88
EMUDHRA	EQ	22-Aug-2024	788.00	788.90	788.90	770.00	772.00	773.50	777.69	84561	657.62	6840	36995	43.75
ENDURANCE	EQ	22-Aug-2024	2523.70	2516.00	2602.00	2514.00	2602.00	2592.70	2569.06	93091	2391.56	22643	51383	55.20
ENERGYDEV	BE	22-Aug-2024	26.90	27.17	28.24	26.20	28.24	28.24	27.95	139111	38.88	534	-	-
ENFUSE	ST	22-Aug-2024	178.00	178.10	178.10	175.00	176.50	176.35	177.09	15600	27.63	13	15600	100.00
ENGINERSIN	EQ	22-Aug-2024	218.90	220.00	221.00	214.90	216.00	215.70	216.96	4876004	10579.00	38079	2611862	53.57
ENIL	EQ	22-Aug-2024	215.45	216.60	219.95	210.80	213.00	213.05	215.00	64158	137.94	4353	31145	48.54
ENSER	SM	22-Aug-2024	241.25	235.50	245.50	235.50	238.10	238.10	240.45	14000	33.66	7	10000	71.43
ENTERO	EQ	22-Aug-2024	1305.05	1305.05	1311.05	1268.85	1285.30	1280.90	1293.95	23687	306.50	2965	14068	59.39
EPACK	EQ	22-Aug-2024	256.20	255.95	257.00	252.55	253.40	253.55	254.51	465378	1184.44	16875	255461	54.89
EPIGRAL	EQ	22-Aug-2024	1931.00	1965.10	2026.00	1955.00	2001.00	2007.65	1993.97	349077	6960.48	21110	102476	29.36
EPL	EQ	22-Aug-2024	252.44	255.00	263.00	250.00	253.00	252.10	255.62	3327903	8506.70	43125	751044	22.57
EQUAL50ADD	EQ	22-Aug-2024	326.88	326.89	333.88	326.88	333.88	328.99	328.77	3006	9.88	115	2840	94.48
EQUIPPP	BE	22-Aug-2024	24.50	24.60	25.49	24.06	24.96	24.71	24.73	10854	2.68	95	-	-
EQUITASBNK	EQ	22-Aug-2024	84.28	84.95	85.00	83.50	83.55	83.62	84.07	2762720	2322.61	21360	1408437	50.98
ERIS	EQ	22-Aug-2024	1212.80	1240.00	1252.40	1227.00	1238.65	1238.85	1239.11	310030	3841.62	22882	151840	48.98
EROSMEDIA	EQ	22-Aug-2024	18.88	18.96	19.60	18.83	19.22	19.11	19.21	299849	57.60	1113	166783	55.62
ESABINDIA	EQ	22-Aug-2024	6332.25	6359.00	6396.45	6220.55	6266.00	6289.05	6315.56	2574	162.56	1261	1151	44.72
ESAFSFB	EQ	22-Aug-2024	52.64	52.63	53.15	51.69	51.89	51.96	52.25	1274851	666.15	8811	684965	53.73
ESCONET	ST	22-Aug-2024	336.95	353.70	353.70	320.10	339.00	339.70	336.29	96800	325.53	107	92800	95.87
ESCORTS	EQ	22-Aug-2024	3787.50	3814.00	3821.25	3787.90	3815.00	3810.05	3807.40	135221	5148.40	18072	65136	48.17
ESFL	SM	22-Aug-2024	145.80	145.50	145.50	140.00	143.00	142.70	142.69	51600	73.63	81	39000	75.58
ESG	EQ	22-Aug-2024	41.83	42.05	42.05	41.85	42.02	41.99	41.98	17238	7.24	317	14081	81.69
ESILVER	EQ	22-Aug-2024	86.54	86.53	86.75	86.00	86.75	86.74	86.73	44426	38.53	62	43394	97.68
ESPRIT	SM	22-Aug-2024	127.65	128.00	132.20	125.15	125.55	126.15	128.82	230400	296.79	117	177600	77.08
ESSARSHPNG	BE	22-Aug-2024	51.39	50.45	50.79	48.95	49.50	49.64	49.61	378077	187.58	2441	-	-
ESSENTIA	EQ	22-Aug-2024	4.41	4.45	4.48	4.34	4.38	4.35	4.40	9484450	417.41	11803	6044714	63.73
ESTER	EQ	22-Aug-2024	152.79	155.15	164.90	151.20	152.70	152.99	158.67	2630552	4173.84	44562	794567	30.21
ETHOSLTD	EQ	22-Aug-2024	3302.25	3318.05	3396.25	3078.30	3151.00	3162.30	3166.02	419799	13290.94	25979	275610	65.65
EUROBOND	SM	22-Aug-2024	194.90	187.55	195.00	187.00	192.00	192.00	190.92	16000	30.55	12	10000	62.50
EUROTEXIND	EQ	22-Aug-2024	14.00	14.70	14.70	14.70	14.70	14.70	14.70	3066	0.45	26	2916	95.11
EVEREADY	EQ	22-Aug-2024	470.95	475.00	505.00	475.00	480.90	481.60	491.15	1722551	8460.28	54315	530653	30.81
EVERESTIND	EQ	22-Aug-2024	1127.05	1125.00	1148.25	1118.45	1140.00	1135.65	1133.06	17810	201.80	2207	12687	71.24
EVINDIA	EQ	22-Aug-2024	33.17	33.35	33.45	33.18	33.30	33.29	33.29	529974	176.44	2982	473823	89.40
EXCEL	BE	22-Aug-2024	0.81	0.85	0.85	0.82	0.85	0.85	0.85	11606000	98.31	8293	-	-
EXCELINDUS	EQ	22-Aug-2024	1501.65	1510.00	1540.00	1482.05	1500.00	1498.45	1512.35	46352	701.00	5928	22396	48.32
EXICOM	BE	22-Aug-2024	394.85	399.95	404.45	396.80	398.75	399.95	400.82	134036	537.25	3120	-	-
EXIDEIND	EQ	22-Aug-2024	508.00	511.75	514.80	508.00	512.50	512.40	511.71	2306377	11802.01	43571	859644	37.27
EXPLEOSOL	EQ	22-Aug-2024	1319.75	1328.00	1344.00	1311.00	1318.00	1316.10	1327.25	18950	251.51	3148	8012	42.28
EXXARO	EQ	22-Aug-2024	83.47	83.67	85.50	83.67	84.97	84.49	84.70	66400	56.24	1527	32492	48.93
FACT	EQ	22-Aug-2024	952.70	957.00	1064.15	957.00	1010.70	1012.60	1030.59	7413151	76399.02	232987	453480	6.12
FAIRCHEMOR	EQ	22-Aug-2024	1380.40	1386.25	1445.00	1383.50	1428.00	1420.25	1421.40	36497	518.77	5749	18638	51.07
FALCONTECH	SM	22-Aug-2024	57.30	57.35	58.00	56.50	58.00	57.95	57.58	19200	11.06	16	12000	62.50
FAZE3Q	EQ	22-Aug-2024	483.95	486.40	529.00	486.40	517.30	518.90	515.82	179954	928.24	15057	54227	30.13
FCL	EQ	22-Aug-2024	366.45	368.65	377.90	367.00	371.00	371.45	373.76	299562	1119.65	9729	118614	39.60
FCSSOFT	EQ	22-Aug-2024	3.75	3.79	3.87	3.77	3.82	3.81	3.82	6499511	248.05	7936	2847029	43.80
FDC	EQ	22-Aug-2024	524.25	524.80	535.00	522.10	531.00	531.00	529.56	352463	1866.50	10794	201765	57.24
FEDERALBNK	EQ	22-Aug-2024	203.25	203.59	203.88	202.55	203.11	203.32	203.22	5362821	10898.15	31978	3061152	57.08
FEDFINA	EQ	22-Aug-2024	118.65	119.00	129.98	118.86	121.60	121.05	123.84	4151416	5141.01	28647	1699941	40.95
FEL	BZ	22-Aug-2024	0.78	0.79	0.79	0.79	0.79	0.79	0.79	112632	0.89	81	-	-
FELDVR	BE	22-Aug-2024	5.24	5.50	5.50	5.24	5.50	5.50	5.47	37912	2.07	72	-	-
FELIX	SM	22-Aug-2024	287.70	290.90	298.50	285.00	298.50	292.25	289.18	37000	107.00	71	26000	70.27
FIBERWEB	BE	22-Aug-2024	51.63	51.99	52.50	50.65	51.75	51.53	51.69	66908	34.58	409	-	-
FIDEL	SM	22-Aug-2024	115.05	115.10	117.85	115.10	117.80	117.80	115.78	8000	9.26	8	7000	87.50
FIEMIND	EQ	22-Aug-2024	1448.85	1455.00	1517.00	1448.05	1512.00	1499.30	1484.87	310634	4612.51	25759	185893	59.84
FILATEX	EQ	22-Aug-2024	58.34	58.58	61.94	58.50	61.33	61.29	60.55	2931348	1774.82	17001	1113833	38.00
FILATFASH	EQ	22-Aug-2024	1.30	1.32	1.32	1.29	1.30	1.30	1.31	70528607	922.95	12991	34188558	48.47
FINCABLES	EQ	22-Aug-2024	1439.95	1450.00	1477.40	1442.95	1453.50	1454.95	1458.85	125448	1830.10	14882	51109	40.74
FINEORG	EQ	22-Aug-2024	5481.50	5536.35	5602.60	5480.00	5520.00	5535.95	5553.16	26199	1454.87	7106	10842	41.38
FINIETF	EQ	22-Aug-2024	26.10	26.26	26.26	26.04	26.15	26.09	26.11	87874	22.94	718	67914	77.29
FINOPB	EQ	22-Aug-2024	362.80	367.00	397.00	360.80	393.05	392.10	384.82	1378549	5304.93	54290	547357	39.71
FINPIPE	EQ	22-Aug-2024	295.30	296.90	298.00	287.00	288.00	287.90	291.44	623632	1817.51	14595	411711	66.02
FIRSTCRY	EQ	22-Aug-2024	627.30	629.45	662.40	628.95	645.55	642.00	645.29	1875742	12104.07	102472	617337	32.91
FIVESTAR	EQ	22-Aug-2024	722.40	724.95	742.35	712.00	735.50	737.35	735.97	245764	1808.74	16088	148070	60.25
FLAIR	EQ	22-Aug-2024	292.10	293.00	303.50	293.00	300.70	301.45	298.91	88101	263.35	2238	45843	52.03
FLEXITUFF	BE	22-Aug-2024	72.64	74.09	74.09	74.09	74.09	74.09	74.09	959	0.71	10	-	-
FLFL	BZ	22-Aug-2024	2.27	2.29	2.36	2.27	2.35	2.34	2.34	66509	1.56	98	-	-
FLUOROCHEM	EQ	22-Aug-2024	3197.00	3231.95	3292.80	3177.00	3186.00	3192.80	3216.08	130866	4208.76	11454	97930	74.83
FMCGIETF	EQ	22-Aug-2024	66.19	66.23	66.68	66.11	66.63	66.57	66.50	415568	276.35	3637	271942	65.44
FMGOETZE	EQ	22-Aug-2024	450.65	457.40	468.80	455.00	467.25	467.05	463.74	186823	866.38	7520	115366	61.75
FMNL	EQ	22-Aug-2024	7.94	8.20	8.33	7.94	8.33	8.33	8.23	560211	46.12	664	445709	79.56
FOCE	SM	22-Aug-2024	1490.00	1484.00	1484.00	1484.00	1484.00	1484.00	1484.00	200	2.97	1	200	100.00
FOCUS	BE	22-Aug-2024	104.45	107.00	108.95	99.22	105.00	105.23	105.40	1026461	1081.91	5295	-	-
FONEBOX	SM	22-Aug-2024	183.50	192.45	192.45	187.45	187.45	187.70	190.07	5000	9.50	5	5000	100.00
FOODSIN	EQ	22-Aug-2024	145.18	148.00	148.00	142.02	143.50	143.59	144.22	142976	206.20	3945	76036	53.18
FORCEMOT	EQ	22-Aug-2024	8542.50	8527.00	8748.20	8527.00	8650.00	8657.90	8644.36	19186	1658.51	6273	8481	44.20
FORTIS	EQ	22-Aug-2024	526.40	528.80	533.40	523.35	531.25	531.00	528.02	960379	5070.98	47109	615048	64.04
FOSECOIND	EQ	22-Aug-2024	4921.45	4922.00	5001.00	4851.00	4880.00	4873.90	4908.29	2585	126.88	1073	1429	55.28
FROG	SM	22-Aug-2024	341.60	342.05	347.00	321.80	340.00	338.00	334.23	71600	239.31	171	43600	60.89
FSL	EQ	22-Aug-2024	327.15	328.95	329.90	315.30	316.05	317.95	321.38	4263591	13702.24	56955	1220910	28.64
FUSION	EQ	22-Aug-2024	285.00	289.95	290.00	284.50	285.00	284.90	285.91	764600	2186.08	10288	512073	66.97
GABRIEL	EQ	22-Aug-2024	537.10	537.20	539.45	530.00	534.00	534.85	534.69	391233	2091.87	18426	169124	43.23
GAEL	EQ	22-Aug-2024	138.74	139.50	140.25	137.05	138.00	138.22	138.38	722823	1000.24	11779	326930	45.23
GAIL	EQ	22-Aug-2024	236.15	237.15	237.50	233.50	233.82	234.07	234.90	10788298	25342.10	70493	5690827	52.75
GALAXYSURF	EQ	22-Aug-2024	2834.45	2848.65	2940.00	2835.05	2930.00	2930.70	2911.88	18772	546.62	4314	9663	51.48
GALLANTT	BE	22-Aug-2024	372.15	372.15	374.00	357.10	359.50	360.35	364.75	64843	236.52	880	-	-
GANDHAR	EQ	22-Aug-2024	219.36	221.00	225.00	218.36	219.00	219.51	221.21	719241	1591.01	13336	369572	51.38
GANDHITUBE	EQ	22-Aug-2024	789.35	792.05	806.95	785.00	797.50	797.00	795.27	6419	51.05	476	4651	72.46
GANECOS	EQ	22-Aug-2024	1948.10	1957.85	2009.50	1929.05	2001.00	2003.65	1985.73	99522	1976.24	12517	53446	53.70
GANESHBE	EQ	22-Aug-2024	167.01	168.65	169.94	165.60	168.00	167.05	167.57	135221	226.60	4948	73155	54.10
GANESHHOUC	EQ	22-Aug-2024	881.95	893.70	895.95	868.70	878.00	873.60	881.26	41442	365.21	4395	21005	50.69
GANGAFORGE	EQ	22-Aug-2024	8.01	8.41	8.41	8.23	8.41	8.41	8.41	1034775	87.01	486	468276	45.25
GANGESSECU	EQ	22-Aug-2024	175.47	176.40	183.00	176.11	178.61	178.64	180.28	34457	62.12	1949	17970	52.15
GARFIBRES	EQ	22-Aug-2024	3723.05	3738.50	3767.85	3680.85	3685.30	3693.75	3728.39	8491	316.58	2513	3146	37.05
GATECH	EQ	22-Aug-2024	1.35	1.39	1.39	1.31	1.31	1.32	1.37	1517007	20.73	1503	1064904	70.20
GATECHDVR	BE	22-Aug-2024	1.94	1.97	1.97	1.97	1.97	1.97	1.97	112982	2.23	25	-	-
GATEWAY	EQ	22-Aug-2024	102.59	102.94	102.95	100.80	101.22	101.32	101.59	652196	662.58	7464	403021	61.79
GEECEE	EQ	22-Aug-2024	392.65	396.60	399.00	391.35	395.15	395.50	395.04	12317	48.66	1762	6103	49.55
GEEKAYWIRE	EQ	22-Aug-2024	97.44	99.70	104.59	98.58	104.20	103.21	102.31	612819	626.97	11834	367870	60.03
GENCON	BE	22-Aug-2024	50.46	50.95	52.89	50.35	52.45	52.44	51.74	72299	37.41	262	-	-
GENESYS	EQ	22-Aug-2024	743.40	760.00	777.00	731.15	740.05	743.60	750.16	751858	5640.13	24368	276872	36.83
GENSOL	EQ	22-Aug-2024	944.50	951.00	960.55	934.50	937.00	936.20	941.87	141566	1333.36	6072	84806	59.91
GENUSPAPER	EQ	22-Aug-2024	26.54	26.74	26.90	26.15	26.23	26.30	26.43	1092101	288.64	5334	483770	44.30
GENUSPOWER	EQ	22-Aug-2024	437.75	459.60	459.60	439.10	444.20	442.00	455.03	6359529	28937.76	63966	2863250	45.02
GEOJITFSL	EQ	22-Aug-2024	111.87	112.41	117.58	112.08	114.50	114.31	114.85	2662099	3057.36	25112	851867	32.00
GEPIL	BE	22-Aug-2024	478.35	483.00	488.30	457.20	465.00	464.95	473.54	104446	494.60	2382	-	-
GESHIP	EQ	22-Aug-2024	1379.50	1387.00	1390.00	1362.50	1372.55	1374.40	1377.56	527389	7265.11	30861	305125	57.86
GET&D	BE	22-Aug-2024	1717.50	1631.65	1689.70	1631.65	1640.00	1637.50	1642.66	271115	4453.50	17433	-	-
GFLLIMITED	EQ	22-Aug-2024	78.64	80.00	80.01	78.40	78.75	78.64	78.89	48110	37.95	1757	26186	54.43
GGBL	SM	22-Aug-2024	488.80	499.95	510.00	482.20	485.10	484.45	494.68	144000	712.34	232	77400	53.75
GHCL	EQ	22-Aug-2024	712.00	712.25	712.25	689.95	695.00	695.30	699.05	680830	4759.34	23626	262776	38.60
GHCLTEXTIL	EQ	22-Aug-2024	117.42	118.00	118.10	113.09	114.25	113.99	115.15	544388	626.87	9209	235892	43.33
GICHSGFIN	EQ	22-Aug-2024	246.20	247.10	249.60	243.90	247.85	247.70	246.83	153045	377.77	6598	75397	49.26
GICRE	EQ	22-Aug-2024	412.05	413.00	415.70	405.50	408.15	407.00	410.73	850911	3494.98	20774	283397	33.31
GILLANDERS	EQ	22-Aug-2024	86.60	87.96	88.00	85.75	85.75	86.37	86.79	6106	5.30	196	4596	75.27
GILLETTE	EQ	22-Aug-2024	8266.60	8450.00	8540.95	8267.00	8341.00	8338.30	8405.97	37978	3192.42	11327	12400	32.65
GILT5YBEES	EQ	22-Aug-2024	57.51	57.38	57.74	57.38	57.50	57.53	57.51	243289	139.93	808	193064	79.36
GINNIFILA	EQ	22-Aug-2024	30.43	30.90	32.50	30.80	31.43	31.49	31.79	202263	64.30	1611	123636	61.13
GIPCL	EQ	22-Aug-2024	224.56	226.30	229.50	223.40	223.70	224.05	226.33	514199	1163.78	11777	279781	54.41
GIRIRAJ	SM	22-Aug-2024	361.45	365.40	365.40	365.40	365.40	365.40	365.40	250	0.91	1	250	100.00
GKWLIMITED	EQ	22-Aug-2024	3822.20	3823.85	4026.00	3805.95	3990.00	3939.55	3961.80	4055	160.65	703	3298	81.33
GLAND	EQ	22-Aug-2024	1929.75	1958.70	1959.00	1885.05	1893.00	1900.25	1903.09	634906	12082.82	57566	482878	76.06
GLAXO	EQ	22-Aug-2024	3061.45	3048.40	3069.45	2910.45	2911.50	2914.85	2951.37	221114	6525.90	28102	114061	51.58
GLENMARK	EQ	22-Aug-2024	1680.75	1680.75	1680.75	1658.45	1674.55	1676.75	1671.17	747444	12491.07	52862	335529	44.89
GLFL	BE	22-Aug-2024	8.28	8.28	8.69	8.28	8.69	8.69	8.57	33769	2.89	130	-	-
GLOBAL	EQ	22-Aug-2024	185.58	185.58	189.32	182.80	185.49	184.34	185.26	31566	58.48	1220	18298	57.97
GLOBALPET	SM	22-Aug-2024	110.40	109.05	110.00	106.00	108.15	108.00	108.11	198000	214.07	40	186000	93.94
GLOBALVECT	BE	22-Aug-2024	255.90	250.80	250.80	250.80	250.80	250.80	250.80	7967	19.98	159	-	-
GLOBE	BE	22-Aug-2024	4.54	4.44	4.54	4.44	4.54	4.54	4.47	3251902	145.33	795	-	-
GLOBUSSPR	EQ	22-Aug-2024	918.45	915.00	926.95	905.45	911.00	908.20	914.68	90680	829.43	4933	46706	51.51
GLOSTERLTD	EQ	22-Aug-2024	820.65	823.60	823.75	791.20	797.05	801.85	805.63	3364	27.10	360	2511	74.64
GLS	EQ	22-Aug-2024	1024.35	1024.05	1052.00	1019.55	1039.85	1038.20	1041.18	131275	1366.81	9113	74220	56.54
GMBREW	EQ	22-Aug-2024	827.55	830.00	860.00	828.55	849.80	849.30	850.52	268082	2280.09	19360	93483	34.87
GMDCLTD	EQ	22-Aug-2024	371.95	374.00	376.60	370.10	370.55	371.00	373.46	686528	2563.91	13040	275972	40.20
GMMPFAUDLR	EQ	22-Aug-2024	1326.25	1328.00	1399.00	1328.00	1380.00	1376.55	1373.58	279734	3842.37	25937	102861	36.77
GMRINFRA	EQ	22-Aug-2024	94.92	96.45	96.83	94.79	95.15	95.01	95.50	21874232	20889.13	48191	13187499	60.29
GMRP&UI	EQ	22-Aug-2024	120.59	121.00	122.40	114.56	116.05	116.25	116.12	7009518	8139.43	27047	3794087	54.13
GNA	EQ	22-Aug-2024	413.25	418.00	425.60	415.30	424.00	424.35	422.49	78886	333.29	6820	46603	59.08
GNFC	EQ	22-Aug-2024	668.15	670.00	682.00	665.30	667.80	669.25	675.58	1067160	7209.56	19714	413380	38.74
GOACARBON	EQ	22-Aug-2024	721.15	723.95	727.35	711.00	716.00	714.65	716.60	43684	313.04	3827	21579	49.40
GOCLCORP	EQ	22-Aug-2024	451.25	452.80	457.75	450.00	450.10	451.70	452.72	64351	291.33	3925	40523	62.97
GOCOLORS	EQ	22-Aug-2024	1155.40	1152.10	1166.00	1142.00	1150.00	1151.75	1150.56	11672	134.29	3341	5362	45.94
GODFRYPHLP	EQ	22-Aug-2024	5657.35	5645.00	5687.90	5547.00	5626.00	5630.60	5605.25	116869	6550.80	15006	30204	25.84
GODHA	BE	22-Aug-2024	0.93	0.93	0.97	0.93	0.97	0.97	0.96	5789295	55.82	1698	-	-
GODIGIT	EQ	22-Aug-2024	358.25	360.00	367.00	357.60	358.80	359.40	361.23	741999	2680.30	30330	347119	46.78
GODREJAGRO	EQ	22-Aug-2024	801.90	807.00	814.40	798.30	803.40	801.55	804.82	177570	1429.12	9892	99717	56.16
GODREJCP	EQ	22-Aug-2024	1391.25	1404.00	1444.50	1391.50	1440.00	1440.30	1429.59	1636721	23398.42	48682	1145880	70.01
GODREJIND	EQ	22-Aug-2024	941.95	947.55	950.30	933.55	938.00	937.20	937.44	66271	621.25	3969	42779	64.55
GODREJPROP	EQ	22-Aug-2024	2923.95	2939.80	2947.20	2910.00	2936.60	2933.15	2926.79	272859	7986.02	18967	86133	31.57
GOKEX	EQ	22-Aug-2024	925.25	926.70	945.95	924.00	928.00	927.60	929.66	98195	912.88	6879	50792	51.73
GOKUL	EQ	22-Aug-2024	45.70	45.99	46.88	45.99	46.05	46.21	46.45	188745	87.68	1596	74359	39.40
GOKULAGRO	EQ	22-Aug-2024	242.46	243.70	247.99	235.10	237.75	236.63	241.10	502951	1212.60	16105	140909	28.02
GOLD1	EQ	22-Aug-2024	60.82	60.82	60.98	60.56	60.85	60.80	60.79	447939	272.30	1542	395310	88.25
GOLDBEES	EQ	22-Aug-2024	60.38	60.50	60.50	60.21	60.47	60.45	60.38	6323115	3817.66	24857	5009119	79.22
GOLDCASE	EQ	22-Aug-2024	11.46	11.39	11.54	11.39	11.48	11.46	11.46	233713	26.78	772	191890	82.10
GOLDENTOBC	BZ	22-Aug-2024	41.25	42.49	42.49	39.18	41.86	40.07	40.51	9259	3.75	105	-	-
GOLDETF	EQ	22-Aug-2024	70.86	70.86	71.32	70.16	70.84	70.82	70.84	281114	199.13	1071	194544	69.20
GOLDETFADD	EQ	22-Aug-2024	70.84	71.44	71.44	70.30	70.41	70.81	70.59	13757	9.71	183	6972	50.68
GOLDIAM	EQ	22-Aug-2024	261.73	263.00	272.00	259.30	271.00	268.56	266.45	1706667	4547.44	16942	737511	43.21
GOLDIETF	EQ	22-Aug-2024	62.35	62.63	62.63	62.01	62.32	62.30	62.24	3542472	2205.01	7452	3144835	88.78
GOLDSHARE	EQ	22-Aug-2024	61.00	61.15	61.15	60.75	60.95	60.90	60.89	68266	41.57	605	57589	84.36
GOLDSTAR	SM	22-Aug-2024	10.95	11.10	13.10	11.10	12.90	12.65	12.08	663750	80.16	56	405000	61.02
GOLDTECH	EQ	22-Aug-2024	128.64	132.80	132.90	125.64	130.15	130.54	128.58	69894	89.87	1997	34975	50.04
GOODLUCK	EQ	22-Aug-2024	896.30	905.25	912.00	895.90	899.00	898.55	901.22	49159	443.03	4181	30557	62.16
GOPAL	EQ	22-Aug-2024	343.70	344.00	348.90	338.40	340.05	339.70	340.43	207844	707.57	7072	168949	81.29
GOYALALUM	EQ	22-Aug-2024	9.36	9.44	9.49	9.37	9.41	9.42	9.44	221760	20.94	1347	157879	71.19
GOYALSALT	SM	22-Aug-2024	178.55	181.00	181.00	179.75	180.00	180.00	180.19	4800	8.65	7	4800	100.00
GPECO	SM	22-Aug-2024	315.55	316.00	316.05	308.00	308.00	309.75	312.27	27600	86.19	23	24000	86.96
GPIL	EQ	22-Aug-2024	951.10	956.00	980.00	952.95	956.00	957.05	966.81	469871	4542.76	22015	236603	50.35
GPPL	EQ	22-Aug-2024	232.87	235.00	236.80	230.00	231.45	231.43	232.73	2127662	4951.65	25304	1017818	47.84
GPTHEALTH	EQ	22-Aug-2024	196.62	198.50	198.50	192.10	193.10	193.51	194.89	387968	756.10	8071	209643	54.04
GPTINFRA	BE	22-Aug-2024	189.55	190.00	193.00	186.25	186.90	189.48	188.94	108596	205.18	1317	-	-
GRANULES	EQ	22-Aug-2024	694.60	693.80	693.80	683.05	683.35	685.20	686.64	1497113	10279.72	28763	905872	60.51
GRAPHISAD	SM	22-Aug-2024	48.55	49.45	49.50	48.30	49.00	48.95	49.06	16800	8.24	14	14400	85.71
GRAPHITE	EQ	22-Aug-2024	538.40	540.30	548.00	540.30	541.30	542.30	544.07	580377	3157.66	17218	240876	41.50
GRASIM	EQ	22-Aug-2024	2684.85	2694.45	2772.95	2691.05	2756.00	2755.15	2748.55	2065301	56765.82	118494	884920	42.85
GRASIMPP1	E1	22-Aug-2024	1750.00	1779.95	1836.85	1779.95	1820.05	1820.95	1809.28	78914	1427.78	2940	67245	85.21
GRAVITA	EQ	22-Aug-2024	2214.35	2228.00	2247.30	2167.00	2202.00	2188.60	2196.26	264902	5817.94	22494	70496	26.61
GRCL	SM	22-Aug-2024	377.60	370.05	377.70	360.70	377.60	377.60	370.10	5500	20.36	10	4500	81.82
GREAVESCOT	EQ	22-Aug-2024	175.50	176.00	176.90	172.56	174.00	174.19	174.85	2223696	3888.15	25891	1004052	45.15
GREENCHEF	SM	22-Aug-2024	78.75	78.05	80.00	77.00	79.90	79.55	78.74	30400	23.94	38	20800	68.42
GREENLAM	EQ	22-Aug-2024	572.55	572.60	590.00	571.50	588.90	586.85	584.08	34772	203.10	5026	18103	52.06
GREENPANEL	EQ	22-Aug-2024	364.00	367.75	378.50	364.50	377.45	377.10	374.41	369860	1384.79	14905	212387	57.42
GREENPLY	EQ	22-Aug-2024	395.40	398.50	407.90	390.30	404.00	404.50	399.74	728679	2912.86	33362	312352	42.87
GREENPOWER	EQ	22-Aug-2024	23.10	23.10	23.43	22.00	22.02	22.08	22.53	13992159	3152.26	29647	8421064	60.18
GRETEX	ST	22-Aug-2024	156.00	158.00	158.00	148.20	148.20	148.20	148.88	78000	116.13	8	78000	100.00
GRINDWELL	EQ	22-Aug-2024	2466.10	2478.45	2509.00	2453.30	2470.00	2469.10	2469.98	48169	1189.76	4803	31899	66.22
GRINFRA	EQ	22-Aug-2024	1565.45	1588.95	1588.95	1553.55	1570.00	1562.95	1568.76	37816	593.24	7693	18756	49.60
GRMOVER	EQ	22-Aug-2024	262.71	265.95	270.00	260.00	263.00	264.15	265.92	395597	1051.97	5573	181998	46.01
GROBTEA	EQ	22-Aug-2024	980.00	985.00	1018.00	983.60	995.00	994.80	1001.55	2067	20.70	212	1714	82.92
GROWEV	EQ	22-Aug-2024	33.30	33.40	33.80	33.31	33.55	33.39	33.43	1262180	421.90	10702	978743	77.54
GRPLTD	BE	22-Aug-2024	4515.80	4290.05	4290.05	4290.05	4290.05	4290.05	4290.05	1452	62.29	284	-	-
GRSE	EQ	22-Aug-2024	1801.35	1828.70	1828.70	1747.00	1750.10	1751.15	1772.48	1214323	21523.66	68486	523381	43.10
GRWRHITECH	EQ	22-Aug-2024	3321.05	3355.00	3548.00	3282.20	3339.00	3324.35	3438.18	150523	5175.25	23507	66627	44.26
GSEC10ABSL	EQ	22-Aug-2024	100.50	100.65	100.65	100.45	100.45	100.45	100.49	189	0.19	14	167	88.36
GSEC10IETF	EQ	22-Aug-2024	237.00	237.99	238.57	236.00	237.54	237.26	237.37	6769	16.07	29	4756	70.26
GSEC10YEAR	EQ	22-Aug-2024	26.81	26.82	26.94	26.81	26.91	26.91	26.85	462	0.12	20	415	89.83
GSEC5IETF	EQ	22-Aug-2024	57.46	57.46	57.99	57.06	57.07	57.10	57.47	1400	0.80	31	1377	98.36
GSFC	EQ	22-Aug-2024	231.16	232.51	242.75	232.51	238.00	236.93	239.06	5321006	12720.37	52169	1535566	28.86
GSLSU	EQ	22-Aug-2024	178.94	180.00	187.99	176.81	179.60	178.29	181.65	467070	848.43	22347	160086	34.27
GSMFOILS	ST	22-Aug-2024	72.30	73.70	75.85	68.70	74.50	72.70	71.28	576000	410.58	131	528000	91.67
GSPL	EQ	22-Aug-2024	332.00	335.00	338.30	330.35	333.00	334.05	334.78	1276001	4271.75	36248	669596	52.48
GSS	BE	22-Aug-2024	80.05	81.70	84.00	80.00	82.30	80.73	81.78	72994	59.69	516	-	-
GSTL	ST	22-Aug-2024	44.00	41.80	46.20	41.80	45.00	45.45	42.67	540000	230.44	329	500000	92.59
GTECJAINX	BE	22-Aug-2024	63.29	63.29	63.29	60.52	61.10	61.18	61.49	6037	3.71	36	-	-
GTL	EQ	22-Aug-2024	14.18	14.40	15.59	14.25	15.52	15.49	15.30	4203572	643.19	11538	2277628	54.18
GTLINFRA	EQ	22-Aug-2024	2.77	2.79	2.90	2.78	2.86	2.86	2.84	179916948	5113.05	105579	72058417	40.05
GTPL	EQ	22-Aug-2024	164.33	165.20	169.90	164.54	168.00	167.72	167.72	80423	134.89	2848	46959	58.39
GUFICBIO	EQ	22-Aug-2024	364.60	370.00	397.70	370.00	395.00	393.20	389.29	1301220	5065.58	51025	372377	28.62
GUJALKALI	EQ	22-Aug-2024	783.70	785.00	805.20	773.55	779.00	776.35	788.23	75587	595.80	5289	30465	40.30
GUJAPOLLO	EQ	22-Aug-2024	323.25	340.05	364.55	333.95	340.50	344.20	350.44	1371162	4805.10	30255	325546	23.74
GUJGASLTD	EQ	22-Aug-2024	596.90	602.90	602.90	589.25	595.65	595.40	592.80	1236574	7330.38	32888	713264	57.68
GUJRAFFIA	EQ	22-Aug-2024	51.90	53.45	53.45	50.05	50.25	50.72	51.69	10453	5.40	469	5415	51.80
GULFOILLUB	EQ	22-Aug-2024	1350.30	1365.10	1437.95	1350.00	1406.00	1411.95	1402.18	757806	10625.79	52310	238658	31.49
GULFPETRO	EQ	22-Aug-2024	71.10	71.20	72.86	71.11	71.50	71.52	71.91	222793	160.20	4408	121373	54.48
GULPOLY	EQ	22-Aug-2024	192.16	193.94	208.25	192.01	206.21	206.79	203.56	987486	2010.14	20475	458282	46.41
GVKPIL	BE	22-Aug-2024	4.98	5.07	5.07	5.07	5.07	5.07	5.07	917611	46.52	599	-	-
GVPTECH	EQ	22-Aug-2024	13.33	13.60	13.70	12.86	13.07	13.02	13.13	79184	10.40	394	56743	71.66
HAL	EQ	22-Aug-2024	4731.15	4740.00	4814.00	4722.00	4768.00	4768.10	4767.29	1218312	58080.46	96866	431672	35.43
HAPPSTMNDS	EQ	22-Aug-2024	801.40	806.90	806.90	795.00	797.10	796.80	801.06	332339	2662.25	26749	176833	53.21
HAPPYFORGE	EQ	22-Aug-2024	1212.35	1222.70	1230.00	1203.00	1220.70	1223.55	1219.34	19042	232.19	4200	11343	59.57
HARDWYN	EQ	22-Aug-2024	28.78	29.07	29.08	28.50	28.76	28.67	28.77	115807	33.32	1265	90703	78.32
HARIOMPIPE	EQ	22-Aug-2024	774.50	795.00	820.00	791.25	816.65	814.40	803.77	773475	6216.97	35287	217095	28.07
HARRMALAYA	EQ	22-Aug-2024	233.60	234.90	245.00	233.45	240.00	238.90	239.54	68300	163.61	3768	37350	54.69
HARSHA	EQ	22-Aug-2024	536.90	545.95	547.95	535.10	538.00	538.65	541.86	54851	297.21	4115	26274	47.90
HATHWAY	EQ	22-Aug-2024	21.46	21.70	21.95	21.50	21.65	21.59	21.67	6714185	1454.93	15886	3274850	48.78
HATSUN	EQ	22-Aug-2024	1294.05	1293.60	1317.20	1289.05	1312.00	1308.90	1304.57	30335	395.74	4919	15454	50.94
HAVELLS	EQ	22-Aug-2024	1920.55	1924.00	1924.00	1893.55	1900.00	1895.65	1904.79	767704	14623.15	29838	492287	64.12
HAVISHA	EQ	22-Aug-2024	2.39	2.42	2.43	2.38	2.43	2.41	2.41	56487	1.36	243	49186	87.07
HBLPOWER	EQ	22-Aug-2024	654.50	657.05	674.00	645.10	650.00	648.15	657.67	1918703	12618.77	48123	566569	29.53
HBSL	BE	22-Aug-2024	154.10	154.15	159.00	151.00	151.00	152.99	155.03	10775	16.70	291	-	-
HCC	EQ	22-Aug-2024	49.89	50.00	50.10	48.70	48.90	48.87	49.23	14611186	7193.39	36908	5762213	39.44
HCG	EQ	22-Aug-2024	363.55	363.55	390.60	361.85	388.50	387.95	384.36	955697	3673.31	40995	557453	58.33
HCL-INSYS	EQ	22-Aug-2024	16.84	16.95	16.99	16.40	16.74	16.58	16.74	274118	45.89	1840	175713	64.10
HCLTECH	EQ	22-Aug-2024	1677.25	1687.00	1687.00	1673.00	1675.00	1676.15	1678.52	1749127	29359.42	108937	1193186	68.22
HDFCAMC	EQ	22-Aug-2024	4389.55	4395.05	4438.85	4365.00	4418.00	4425.40	4422.57	841618	37221.15	40525	637040	75.69
HDFCBANK	EQ	22-Aug-2024	1625.80	1632.00	1638.30	1628.00	1628.95	1631.30	1632.58	10650319	173875.22	272441	6904642	64.83
HDFCBSE500	EQ	22-Aug-2024	37.43	37.58	37.70	37.21	37.57	37.52	37.52	37559	14.09	477	20752	55.25
HDFCGOLD	EQ	22-Aug-2024	62.26	62.25	62.42	62.06	62.35	62.32	62.24	1629507	1014.24	3025	1235880	75.84
HDFCGROWTH	EQ	22-Aug-2024	127.66	128.02	128.79	127.71	127.72	127.80	127.95	6470	8.28	141	4491	69.41
HDFCLIFE	EQ	22-Aug-2024	724.55	726.00	729.90	720.05	726.60	726.00	725.75	3889249	28226.17	114727	2511699	64.58
HDFCLIQUID	EQ	22-Aug-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.01	21267	212.67	28	20444	96.13
HDFCLOWVOL	EQ	22-Aug-2024	20.64	20.38	20.99	20.38	20.60	20.64	20.67	15415	3.19	226	13506	87.62
HDFCMID150	EQ	22-Aug-2024	21.64	21.78	22.00	21.64	21.98	21.93	21.89	413555	90.54	1677	320021	77.38
HDFCMOMENT	EQ	22-Aug-2024	36.50	36.69	36.69	36.44	36.55	36.53	36.55	175413	64.11	922	104282	59.45
HDFCNEXT50	EQ	22-Aug-2024	74.80	74.90	75.63	74.82	75.06	75.20	75.27	24809	18.67	480	19057	76.81
HDFCNIF100	EQ	22-Aug-2024	26.36	26.35	26.98	26.28	26.47	26.44	26.46	29462	7.80	344	25999	88.25
HDFCNIFBAN	EQ	22-Aug-2024	51.68	51.69	52.23	51.69	52.07	52.05	52.06	55091	28.68	504	51907	94.22
HDFCNIFIT	EQ	22-Aug-2024	42.74	43.07	43.08	42.50	42.74	42.67	42.82	1101041	471.48	527	1098873	99.80
HDFCNIFTY	EQ	22-Aug-2024	272.93	273.99	274.50	273.21	273.31	274.11	274.04	19994	54.79	482	15619	78.12
HDFCPSUBK	EQ	22-Aug-2024	70.66	71.37	71.37	70.60	71.15	71.07	71.07	25387	18.04	353	19460	76.65
HDFCPVTBAN	EQ	22-Aug-2024	25.65	25.60	25.94	25.29	25.80	25.81	25.82	96905	25.02	361	88236	91.05
HDFCQUAL	EQ	22-Aug-2024	61.20	61.35	62.00	61.30	61.36	61.70	61.55	16122	9.92	174	12542	77.79
HDFCSENSEX	EQ	22-Aug-2024	89.95	87.25	91.80	87.25	91.45	90.73	90.18	23877	21.53	364	21446	89.82
HDFCSILVER	EQ	22-Aug-2024	83.21	83.29	83.29	82.70	83.13	83.03	82.95	169407	140.52	1259	130510	77.04
HDFCSML250	EQ	22-Aug-2024	179.76	179.93	181.85	179.10	181.85	181.27	181.00	416542	753.95	5929	278315	66.82
HDFCVALUE	EQ	22-Aug-2024	144.70	149.70	149.70	141.81	146.81	146.29	145.11	4511	6.55	141	2780	61.63
HDIL	BZ	22-Aug-2024	4.68	4.91	4.91	4.91	4.91	4.91	4.91	173207	8.50	198	-	-
HEADSUP	EQ	22-Aug-2024	13.21	13.45	13.45	12.16	13.06	13.02	12.96	89243	11.57	442	58991	66.10
HEALTHADD	EQ	22-Aug-2024	141.73	141.36	142.17	141.23	142.00	141.65	141.45	357	0.50	14	183	51.26
HEALTHIETF	EQ	22-Aug-2024	143.86	139.55	145.10	139.55	145.00	144.07	143.94	38400	55.27	803	27672	72.06
HEALTHY	EQ	22-Aug-2024	14.45	14.48	14.52	14.40	14.45	14.46	14.47	434104	62.80	1961	358044	82.48
HECPROJECT	BE	22-Aug-2024	101.98	104.01	104.01	104.01	104.01	104.01	104.01	6656	6.92	18	-	-
HEG	EQ	22-Aug-2024	2032.60	2036.00	2053.00	2025.00	2028.00	2031.50	2036.16	75933	1546.12	7208	36852	48.53
HEIDELBERG	EQ	22-Aug-2024	224.63	225.11	233.69	224.05	230.15	230.41	228.87	1237227	2831.64	13364	745541	60.26
HEMIPROP	EQ	22-Aug-2024	200.61	201.00	204.90	201.00	202.00	201.73	203.01	549533	1115.62	9930	222894	40.56
HERANBA	EQ	22-Aug-2024	470.55	474.00	494.00	466.10	481.95	482.35	483.07	367175	1773.70	7227	142953	38.93
HERCULES	EQ	22-Aug-2024	610.10	612.10	621.95	606.65	614.80	615.60	616.44	31999	197.25	2942	18489	57.78
HERITGFOOD	EQ	22-Aug-2024	547.40	548.05	552.45	542.50	544.00	544.85	546.76	259667	1419.75	6062	178916	68.90
HEROMOTOCO	EQ	22-Aug-2024	5284.70	5285.00	5383.00	5263.45	5340.00	5329.95	5335.42	761731	40641.58	68270	368941	48.43
HESTERBIO	EQ	22-Aug-2024	2491.85	2491.85	2546.10	2467.20	2520.50	2526.10	2505.45	6966	174.53	2194	3195	45.87
HEUBACHIND	EQ	22-Aug-2024	538.65	539.00	545.00	531.00	531.00	531.95	536.60	106673	572.41	7829	48407	45.38
HEXATRADEX	EQ	22-Aug-2024	251.58	251.36	254.90	246.51	252.00	251.56	250.76	15534	38.95	529	11895	76.57
HFCL	EQ	22-Aug-2024	146.61	145.50	150.70	144.57	145.64	145.61	147.29	55554468	81823.64	161481	15523233	27.94
HGINFRA	EQ	22-Aug-2024	1621.50	1628.00	1636.00	1591.00	1604.00	1596.65	1600.81	205969	3297.17	10302	146377	71.07
HGS	EQ	22-Aug-2024	894.80	911.95	924.90	860.65	865.00	864.45	886.71	390428	3461.95	22325	118372	30.32
HIGREEN	SM	22-Aug-2024	191.20	190.20	194.45	190.20	192.00	193.00	192.23	23200	44.60	22	16800	72.41
HIKAL	EQ	22-Aug-2024	327.20	328.40	342.80	327.20	334.00	333.15	335.70	352560	1183.54	14557	151762	43.05
HIL	EQ	22-Aug-2024	2762.40	2770.00	2795.00	2741.40	2783.00	2779.95	2772.04	6806	188.67	1597	3864	56.77
HILTON	EQ	22-Aug-2024	82.76	83.00	84.89	82.95	83.98	83.45	83.62	78852	65.94	1792	44452	56.37
HIMATSEIDE	EQ	22-Aug-2024	151.74	152.93	153.80	150.00	152.10	152.06	152.18	1250517	1903.07	19350	635747	50.84
HINDALCO	EQ	22-Aug-2024	685.60	691.50	692.00	677.20	686.10	685.55	684.17	6188728	42341.15	131034	3281616	53.03
HINDCOMPOS	EQ	22-Aug-2024	588.85	597.70	641.45	591.00	621.90	617.30	626.08	115113	720.69	9444	25370	22.04
HINDCON	EQ	22-Aug-2024	56.46	57.80	58.00	55.63	55.71	56.01	56.75	187169	106.22	2569	85058	45.44
HINDCOPPER	EQ	22-Aug-2024	317.00	317.00	320.80	314.50	318.00	318.55	318.12	4785503	15223.85	29356	2578065	53.87
HINDMOTORS	BE	22-Aug-2024	31.93	32.25	32.25	31.05	31.84	31.72	31.73	515282	163.49	4487	-	-
HINDOILEXP	EQ	22-Aug-2024	266.55	268.00	270.80	262.60	266.00	265.40	266.73	1523901	4064.77	20126	509585	33.44
HINDPETRO	EQ	22-Aug-2024	407.50	413.00	414.65	403.35	405.95	406.50	408.22	9217776	37628.96	73720	3126547	33.92
HINDUNILVR	EQ	22-Aug-2024	2791.20	2802.95	2810.00	2782.10	2792.50	2792.80	2792.22	1552947	43361.74	84104	1029229	66.28
HINDWAREAP	EQ	22-Aug-2024	380.05	380.00	395.60	379.65	392.45	391.65	386.96	284645	1101.46	9957	175986	61.83
HINDZINC	EQ	22-Aug-2024	510.85	512.90	519.85	512.15	518.90	518.65	516.96	7868421	40676.34	65051	5820145	73.97
HIRECT	EQ	22-Aug-2024	939.85	979.00	986.80	900.85	949.00	946.35	953.80	112008	1068.33	6174	57858	51.66
HISARMETAL	EQ	22-Aug-2024	187.18	187.18	191.89	185.82	189.23	187.79	188.85	4927	9.30	392	3071	62.33
HITECH	EQ	22-Aug-2024	187.87	189.00	189.88	181.11	182.90	182.20	183.94	1965199	3614.84	24758	682173	34.71
HITECHCORP	EQ	22-Aug-2024	227.43	228.00	246.00	227.43	232.95	232.45	236.88	35034	82.99	1883	12515	35.72
HITECHGEAR	EQ	22-Aug-2024	987.10	1036.45	1036.45	1011.00	1016.00	1018.75	1028.65	34355	353.39	1130	21652	63.02
HLEGLAS	EQ	22-Aug-2024	411.75	415.00	428.70	414.40	423.70	423.75	421.12	131325	553.04	10824	69579	52.98
HLVLTD	EQ	22-Aug-2024	21.17	21.43	22.38	21.28	22.09	22.08	21.96	1690524	371.26	4413	1046697	61.92
HMAAGRO	EQ	22-Aug-2024	50.96	51.50	51.97	51.05	51.40	51.25	51.40	181607	93.34	2345	98880	54.45
HMT	BZ	22-Aug-2024	88.74	93.00	93.17	92.73	93.17	93.17	93.10	44275	41.22	243	-	-
HMVL	EQ	22-Aug-2024	96.27	97.95	99.00	95.62	96.10	96.39	97.29	88807	86.40	3014	40864	46.01
HNDFDS	EQ	22-Aug-2024	572.65	572.70	588.05	572.35	582.00	581.25	581.19	51165	297.36	5345	29547	57.75
HNGSNGBEES	EQ	22-Aug-2024	279.55	279.55	283.89	278.34	281.10	281.86	280.78	64546	181.23	2026	37974	58.83
HOACFOODS	SM	22-Aug-2024	153.95	153.95	159.90	153.95	159.90	159.90	155.73	12000	18.69	4	9000	75.00
HOLMARC	SM	22-Aug-2024	117.00	114.00	118.00	110.20	118.00	118.00	114.15	16500	18.83	11	13500	81.82
HOMEFIRST	EQ	22-Aug-2024	1044.90	1053.45	1071.00	1043.95	1050.00	1048.20	1054.87	113217	1194.30	12956	65024	57.43
HOMESFY	SM	22-Aug-2024	583.00	583.00	583.00	583.00	583.00	583.00	583.00	300	1.75	1	300	100.00
HONASA	EQ	22-Aug-2024	467.75	470.00	475.00	462.45	471.00	472.55	470.39	390060	1834.81	16237	205275	52.63
HONAUT	EQ	22-Aug-2024	52398.25	52398.25	52919.95	51992.35	52800.00	52212.55	52352.15	2443	1278.96	1623	977	39.99
HONDAPOWER	EQ	22-Aug-2024	3617.20	3653.00	3654.05	3615.00	3636.00	3630.35	3630.54	4178	151.68	1573	1813	43.39
HOVS	EQ	22-Aug-2024	87.56	87.00	88.80	84.00	86.00	84.77	86.49	148977	128.84	2407	79886	53.62
HPAL	EQ	22-Aug-2024	99.75	102.00	102.19	99.26	100.00	100.14	100.48	222470	223.55	3761	115682	52.00
HPIL	EQ	22-Aug-2024	148.63	154.21	154.21	148.72	148.72	150.69	151.37	532	0.81	83	324	60.90
HPL	EQ	22-Aug-2024	633.80	645.00	694.00	645.00	674.00	672.55	674.03	1790545	12068.82	39646	698015	38.98
HRHNEXT	SM	22-Aug-2024	46.25	45.60	45.65	45.60	45.65	45.65	45.62	9000	4.11	3	3000	33.33
HSCL	EQ	22-Aug-2024	483.55	483.50	492.00	480.90	483.30	483.65	485.99	953434	4633.58	17449	447398	46.92
HTMEDIA	EQ	22-Aug-2024	25.51	26.00	26.45	25.50	25.53	25.60	25.95	480750	124.76	3047	154552	32.15
HUBTOWN	BE	22-Aug-2024	267.36	270.00	280.72	264.10	275.00	275.08	277.07	513996	1424.13	1833	-	-
HUDCO	EQ	22-Aug-2024	285.15	287.10	292.70	284.40	286.40	285.45	288.06	8212130	23655.64	80766	2635102	32.09
HUHTAMAKI	EQ	22-Aug-2024	440.25	444.95	447.00	433.35	436.00	435.25	440.54	182145	802.43	8323	93901	51.55
HYBRIDFIN	BE	22-Aug-2024	13.14	13.41	13.79	13.40	13.40	13.59	13.74	31309	4.30	112	-	-
IBLFL	SM	22-Aug-2024	57.35	57.50	57.50	56.10	57.00	56.95	57.06	20000	11.41	10	18000	90.00
ICDSLTD	BE	22-Aug-2024	37.00	37.00	38.85	35.25	38.85	38.85	38.15	4299	1.64	54	-	-
ICEMAKE	EQ	22-Aug-2024	720.55	730.00	734.95	721.00	728.50	727.95	728.30	22614	164.70	2735	12818	56.68
ICICIB22	EQ	22-Aug-2024	117.77	118.76	118.76	117.22	117.50	117.47	117.54	920850	1082.41	5900	792814	86.10
ICICIBANK	EQ	22-Aug-2024	1174.85	1182.00	1192.60	1176.60	1190.85	1191.10	1187.45	8564142	101694.62	248029	5412334	63.20
ICICIGI	EQ	22-Aug-2024	2059.90	2060.00	2091.00	2049.75	2072.20	2083.20	2078.04	923088	19182.16	33890	675542	73.18
ICICIPRULI	EQ	22-Aug-2024	741.45	744.85	748.85	731.30	733.45	733.00	736.04	1634542	12030.83	37919	713436	43.65
ICIL	EQ	22-Aug-2024	385.55	389.00	412.40	387.55	411.00	409.05	401.61	1344220	5398.57	37338	837189	62.28
ICRA	EQ	22-Aug-2024	5932.50	5969.95	5976.90	5890.05	5960.00	5935.55	5931.87	2363	140.17	1027	1203	50.91
IDBI	EQ	22-Aug-2024	96.79	97.12	101.75	97.00	99.60	99.75	100.03	30262606	30272.41	95558	8352242	27.60
IDEA	EQ	22-Aug-2024	15.94	15.95	16.29	15.91	16.27	16.20	16.11	278652089	44897.29	156455	130389963	46.79
IDEAFORGE	EQ	22-Aug-2024	696.60	699.00	717.50	699.00	714.00	714.50	712.74	336756	2400.19	15302	139945	41.56
IDFC	EQ	22-Aug-2024	111.02	111.69	113.70	111.07	113.20	113.03	112.86	3674994	4147.49	24814	1588925	43.24
IDFCFIRSTB	EQ	22-Aug-2024	73.63	74.28	75.74	73.89	75.33	75.36	75.08	37149425	27892.15	96722	14752058	39.71
IDFNIFTYET	EQ	22-Aug-2024	269.79	269.19	269.68	267.00	269.66	269.64	268.41	557	1.50	37	341	61.22
IEL	EQ	22-Aug-2024	11.73	11.90	11.98	11.60	11.66	11.69	11.76	235494	27.70	892	149124	63.32
IEML	SM	22-Aug-2024	330.00	335.00	396.00	329.05	396.00	395.20	383.07	214000	819.78	195	95000	44.39
IEX	EQ	22-Aug-2024	196.25	196.75	200.69	195.02	195.20	195.55	198.29	18387252	36460.81	89599	5940647	32.31
IFBAGRO	BE	22-Aug-2024	589.10	591.10	608.00	581.00	608.00	603.20	595.57	8508	50.67	202	-	-
IFBIND	EQ	22-Aug-2024	2032.50	2053.80	2100.00	1985.80	2001.00	2006.80	2016.19	51107	1030.41	7612	28322	55.42
IFCI	EQ	22-Aug-2024	71.77	72.18	73.33	71.56	71.75	71.88	72.27	17713118	12801.72	64214	4222420	23.84
IFGLEXPOR	EQ	22-Aug-2024	616.55	616.55	641.10	613.60	635.00	632.00	629.00	34379	216.24	2867	23904	69.53
IGARASHI	EQ	22-Aug-2024	694.75	694.75	698.80	675.15	678.00	677.10	684.06	165197	1130.05	10396	75338	45.60
IGL	EQ	22-Aug-2024	550.30	551.00	553.95	539.70	540.50	540.40	544.40	1778307	9681.15	37887	675932	38.01
IGPL	EQ	22-Aug-2024	693.20	696.70	710.00	689.05	709.60	703.20	700.38	153459	1074.80	9986	86870	56.61
IIFL	EQ	22-Aug-2024	464.55	465.05	469.65	459.00	466.40	467.75	465.72	966882	4502.92	28497	386357	39.96
IIFLSEC	EQ	22-Aug-2024	254.36	254.29	263.99	252.09	260.50	260.14	258.76	1759996	4554.24	39906	747130	42.45
IITL	BE	22-Aug-2024	230.95	230.80	234.80	226.00	228.00	228.04	228.06	49781	113.53	82	-	-
IKIO	EQ	22-Aug-2024	289.60	291.45	293.65	287.30	288.35	288.00	288.74	292115	843.47	6687	182176	62.36
IL&FSENGG	BZ	22-Aug-2024	36.25	36.97	36.97	36.97	36.97	36.97	36.97	2448	0.91	13	-	-
IL&FSTRANS	BZ	22-Aug-2024	6.24	6.55	6.55	5.92	6.55	6.55	6.30	123431	7.78	172	-	-
IMAGICAA	EQ	22-Aug-2024	99.65	100.40	101.60	97.55	97.80	98.11	99.45	3099906	3082.95	18224	1041664	33.60
IMFA	EQ	22-Aug-2024	682.10	682.10	712.00	680.40	699.95	698.05	697.19	65689	457.97	5388	41002	62.42
IMPAL	EQ	22-Aug-2024	1307.40	1300.00	1344.40	1287.95	1300.00	1304.90	1320.53	4223	55.77	692	2592	61.38
IMPEXFERRO	BE	22-Aug-2024	3.87	3.75	3.99	3.74	3.75	3.76	3.80	76744	2.91	167	-	-
INCREDIBLE	BE	22-Aug-2024	50.18	48.11	52.05	48.11	50.14	49.30	50.26	6704	3.37	64	-	-
INDBANK	EQ	22-Aug-2024	49.59	49.85	50.69	49.48	49.70	49.76	50.06	189888	95.07	2495	90613	47.72
INDGN	EQ	22-Aug-2024	590.50	590.50	592.00	574.00	574.00	575.95	580.91	197896	1149.60	9256	122770	62.04
INDHOTEL	EQ	22-Aug-2024	621.15	624.25	647.05	620.80	646.25	644.60	638.80	6513073	41605.48	96701	3279353	50.35
INDIACEM	EQ	22-Aug-2024	363.85	363.85	372.00	363.55	368.35	369.10	368.56	2686234	9900.51	32387	1287597	47.93
INDIAGLYCO	EQ	22-Aug-2024	1304.25	1297.00	1331.00	1269.95	1286.10	1293.20	1304.63	235218	3068.72	15049	82374	35.02
INDIAMART	EQ	22-Aug-2024	2911.00	2926.70	2977.90	2907.20	2920.00	2915.45	2938.50	202021	5936.38	19995	62488	30.93
INDIANB	EQ	22-Aug-2024	552.10	555.00	559.50	551.05	553.80	552.80	554.75	1316796	7304.94	42951	787594	59.81
INDIANCARD	EQ	22-Aug-2024	296.70	297.50	303.35	295.00	297.00	297.85	297.87	18374	54.73	761	14061	76.53
INDIANHUME	EQ	22-Aug-2024	532.35	536.05	551.00	524.55	528.50	528.20	537.06	219955	1181.28	10324	89275	40.59
INDIASHLTR	EQ	22-Aug-2024	728.60	728.60	773.00	721.95	767.00	768.45	756.34	179185	1355.25	13705	110761	61.81
INDIFRA	SM	22-Aug-2024	33.70	33.45	33.45	33.45	33.45	33.45	33.45	4000	1.34	2	4000	100.00
INDIGO	EQ	22-Aug-2024	4299.85	4400.00	4490.00	4376.00	4485.00	4483.15	4448.77	2341452	104165.87	128228	722554	30.86
INDIGOPNTS	EQ	22-Aug-2024	1469.45	1485.00	1499.00	1465.00	1468.00	1470.05	1479.78	62411	923.55	8192	25253	40.46
INDIGRID	IV	22-Aug-2024	136.03	135.80	137.00	134.25	134.69	134.59	135.00	2658811	3589.40	5965	2327184	87.53
INDNIPPON	EQ	22-Aug-2024	779.00	782.00	819.90	779.05	817.00	813.55	805.03	76574	616.44	9008	34824	45.48
INDOAMIN	EQ	22-Aug-2024	175.15	174.65	180.00	173.59	175.50	175.59	176.96	603719	1068.36	16095	217406	36.01
INDOBORAX	EQ	22-Aug-2024	195.85	197.50	202.84	194.00	194.05	194.69	197.96	127245	251.90	7413	62366	49.01
INDOCO	EQ	22-Aug-2024	351.85	355.00	363.40	350.90	361.00	360.80	358.82	411645	1477.05	18479	234582	56.99
INDORAMA	EQ	22-Aug-2024	45.87	46.40	47.80	46.05	46.90	46.91	46.94	157614	73.98	2462	83681	53.09
INDOSTAR	EQ	22-Aug-2024	287.85	289.00	289.00	272.80	279.70	279.60	279.41	264836	739.98	14104	125904	47.54
INDOTECH	BE	22-Aug-2024	1870.65	1880.00	1950.00	1880.00	1923.95	1905.10	1917.86	8524	163.48	567	-	-
INDOTHAI	EQ	22-Aug-2024	302.00	302.00	332.20	302.00	332.20	332.20	324.14	158742	514.54	4456	83560	52.64
INDOWIND	BE	22-Aug-2024	26.19	24.88	26.05	24.88	25.40	25.45	25.20	1469441	370.37	3121	-	-
INDRAMEDCO	EQ	22-Aug-2024	361.50	363.80	378.70	361.95	373.90	372.55	371.04	875255	3247.57	29805	395070	45.14
INDSWFTLAB	BE	22-Aug-2024	132.00	134.50	134.50	129.00	131.30	130.96	131.34	207999	273.18	2844	-	-
INDSWFTLTD	EQ	22-Aug-2024	23.27	23.95	23.99	23.11	23.90	23.67	23.77	84147	20.00	523	54698	65.00
INDTERRAIN	EQ	22-Aug-2024	66.26	66.65	67.53	64.77	66.00	65.86	65.97	271333	179.00	3544	134203	49.46
INDUSINDBK	EQ	22-Aug-2024	1384.00	1384.05	1395.95	1379.60	1381.00	1381.90	1387.12	3510879	48700.13	79594	2033347	57.92
INDUSTOWER	EQ	22-Aug-2024	424.90	426.50	439.20	426.00	435.65	434.90	433.53	10947918	47462.00	104298	5403071	49.35
INFIBEAM	EQ	22-Aug-2024	31.19	31.39	33.17	31.21	32.09	32.12	32.29	32924917	10632.94	58965	10125803	30.75
INFINIUM	SM	22-Aug-2024	191.75	193.50	196.70	191.10	191.10	191.30	192.83	6000	11.57	12	4500	75.00
INFOBEAN	EQ	22-Aug-2024	423.40	424.00	428.00	417.00	427.00	425.50	422.55	14813	62.59	1666	7050	47.59
INFOLLION	ST	22-Aug-2024	299.00	301.00	307.00	297.00	297.00	297.00	301.88	12800	38.64	14	12000	93.75
INFOMEDIA	BE	22-Aug-2024	6.79	6.46	7.04	6.46	6.89	6.89	6.68	4470	0.30	13	-	-
INFRABEES	EQ	22-Aug-2024	957.73	956.84	961.59	956.84	960.34	959.93	959.44	7650	73.40	661	4601	60.14
INFRAIETF	EQ	22-Aug-2024	94.70	95.17	95.35	93.98	94.93	95.02	94.96	77063	73.18	1427	55770	72.37
INFY	EQ	22-Aug-2024	1872.70	1884.00	1893.65	1869.70	1879.95	1880.25	1880.39	4300287	80862.21	185241	2815163	65.46
INGERRAND	EQ	22-Aug-2024	4104.20	4119.95	4230.00	4108.60	4195.00	4210.65	4177.72	13538	565.58	3223	8178	60.41
INM	SM	22-Aug-2024	265.00	263.00	265.00	259.05	259.05	259.05	262.35	1800	4.72	3	1200	66.67
INNOVACAP	EQ	22-Aug-2024	678.05	678.05	689.95	671.40	676.00	676.20	678.38	68171	462.46	5249	33804	49.59
INNOVANA	SM	22-Aug-2024	543.00	549.00	549.00	535.00	535.00	536.35	539.22	2600	14.02	13	2400	92.31
INOXGREEN	EQ	22-Aug-2024	195.80	197.70	213.80	197.70	210.79	210.84	207.75	17180981	35692.78	115656	5838624	33.98
INOXINDIA	EQ	22-Aug-2024	1189.20	1194.45	1209.45	1194.45	1199.00	1202.25	1201.63	141381	1698.87	9563	72144	51.03
INOXWIND	EQ	22-Aug-2024	215.34	216.00	232.00	214.05	224.25	223.29	225.43	17482035	39410.03	96808	5880361	33.64
INSECTICID	EQ	22-Aug-2024	928.05	935.00	955.00	892.20	907.55	909.55	920.40	114193	1051.04	10634	42968	37.63
INSPIRE	SM	22-Aug-2024	33.50	34.70	34.70	33.00	33.60	33.60	33.48	10000	3.35	5	10000	100.00
INSPIRISYS	BE	22-Aug-2024	159.46	162.00	167.43	160.00	166.90	166.88	164.60	47147	77.61	780	-	-
INTELLECT	EQ	22-Aug-2024	983.85	981.00	992.10	978.00	983.00	982.20	984.01	107720	1059.97	6918	55549	51.57
INTENTECH	BE	22-Aug-2024	144.90	144.90	148.50	140.00	142.50	142.87	143.89	34344	49.42	264	-	-
INTLCONV	EQ	22-Aug-2024	83.94	84.40	85.80	84.04	84.25	84.30	84.65	171597	145.26	5706	91699	53.44
INVENTURE	EQ	22-Aug-2024	2.86	2.86	3.04	2.85	2.96	2.96	2.93	10316968	302.76	4630	4569460	44.29
IOB	EQ	22-Aug-2024	62.21	62.50	63.64	62.10	62.36	62.31	62.91	10243658	6444.47	30972	2536283	24.76
IOC	EQ	22-Aug-2024	173.89	174.88	175.49	173.40	173.55	173.79	174.41	11809546	20597.32	67405	4864689	41.19
IOLCP	EQ	22-Aug-2024	437.10	441.00	470.00	437.10	465.00	466.60	460.36	3738385	17210.13	85644	1075614	28.77
IONEXCHANG	EQ	22-Aug-2024	692.95	700.00	717.45	680.00	713.00	704.95	700.25	625950	4383.24	25415	291026	46.49
IPCALAB	EQ	22-Aug-2024	1406.35	1415.10	1415.10	1392.00	1400.00	1402.95	1402.84	220679	3095.77	20664	85865	38.91
IPL	EQ	22-Aug-2024	212.91	214.00	220.49	212.71	216.60	216.05	217.26	707525	1537.16	12028	316390	44.72
IRB	EQ	22-Aug-2024	64.71	65.00	65.55	64.54	65.20	65.34	65.23	16710098	10899.41	63899	9046416	54.14
IRBINVIT	IV	22-Aug-2024	63.47	63.50	63.59	62.82	63.05	62.99	63.07	751505	474.00	4612	717027	95.41
IRCON	EQ	22-Aug-2024	264.70	266.30	268.00	265.00	265.05	265.50	266.13	2873571	7647.46	38548	1169581	40.70
IRCTC	EQ	22-Aug-2024	934.80	935.00	942.30	932.35	938.75	939.40	939.17	841250	7900.76	33275	396389	47.12
IREDA	EQ	22-Aug-2024	238.95	246.00	265.70	246.00	258.95	257.10	258.55	87125691	225260.66	574930	16362006	18.78
IRFC	EQ	22-Aug-2024	180.53	181.00	181.98	179.95	181.20	181.44	181.09	14101752	25536.77	107098	5502505	39.02
IRIS	BE	22-Aug-2024	258.00	258.00	258.00	253.00	253.00	253.00	254.46	13506	34.37	123	-	-
IRISDOREME	EQ	22-Aug-2024	64.78	65.19	65.25	64.00	64.52	64.57	64.57	85624	55.29	1171	38924	45.46
IRMENERGY	EQ	22-Aug-2024	412.95	417.50	432.20	410.55	422.55	422.55	416.87	901236	3757.03	21854	576366	63.95
ISEC	EQ	22-Aug-2024	785.95	785.00	802.00	777.10	791.00	795.45	786.29	1359170	10687.05	36382	725710	53.39
ISFT	EQ	22-Aug-2024	137.66	139.00	143.99	136.85	138.00	138.02	140.27	132715	186.16	2547	80027	60.30
ISGEC	EQ	22-Aug-2024	1473.70	1473.70	1481.40	1431.00	1431.00	1437.25	1453.01	34706	504.28	5837	20024	57.70
ISHAN	ST	22-Aug-2024	2.80	2.70	2.90	2.70	2.90	2.90	2.73	7440000	203.42	153	7008000	94.19
IT	EQ	22-Aug-2024	44.52	44.47	44.65	44.08	44.40	44.25	44.45	1121645	498.60	1039	1087571	96.96
ITALIANE	SM	22-Aug-2024	33.40	33.65	34.10	33.55	34.10	33.90	33.76	30000	10.13	13	24000	80.00
ITBEES	EQ	22-Aug-2024	44.49	44.70	44.75	44.34	44.40	44.44	44.57	4118770	1835.66	15915	2783906	67.59
ITC	EQ	22-Aug-2024	505.40	507.85	508.50	501.45	505.05	504.55	504.67	8364290	42212.24	145029	3979420	47.58
ITDC	EQ	22-Aug-2024	773.15	779.00	780.90	767.75	773.00	775.75	774.64	42311	327.76	3816	15738	37.20
ITDCEM	EQ	22-Aug-2024	546.70	547.95	559.00	541.00	551.20	550.40	550.50	703505	3872.80	16214	279708	39.76
ITETF	EQ	22-Aug-2024	42.26	42.49	42.54	41.98	42.27	42.25	42.24	52409	22.14	1189	34733	66.27
ITETFADD	EQ	22-Aug-2024	42.31	43.60	43.60	42.07	42.40	42.21	42.32	3913	1.66	141	2498	63.84
ITI	EQ	22-Aug-2024	297.60	298.20	314.95	296.40	301.85	302.85	307.22	3114234	9567.47	55049	576062	18.50
ITIETF	EQ	22-Aug-2024	44.47	43.50	44.69	43.25	44.40	44.39	44.52	1269224	565.06	2073	1104312	87.01
IVC	BE	22-Aug-2024	14.74	14.50	14.80	14.00	14.41	14.29	14.51	886943	128.67	2217	-	-
IVP	BE	22-Aug-2024	191.76	191.76	199.00	191.76	196.00	195.90	193.75	5006	9.70	98	-	-
IVZINGOLD	EQ	22-Aug-2024	6315.30	6342.95	6361.00	6312.55	6325.00	6325.00	6330.26	67	4.24	17	39	58.21
IWEL	BE	22-Aug-2024	11556.95	11650.00	12000.00	11650.00	11870.00	11863.25	11912.43	22667	2700.19	2054	-	-
IXIGO	EQ	22-Aug-2024	166.63	167.30	171.74	166.10	167.40	166.75	169.07	1579594	2670.67	24788	613163	38.82
IZMO	BE	22-Aug-2024	427.05	422.05	437.70	421.00	432.50	429.05	427.65	26056	111.43	436	-	-
J&KBANK	EQ	22-Aug-2024	111.18	111.76	112.38	111.01	111.29	111.19	111.54	1855244	2069.32	24985	983089	52.99
JAGRAN	EQ	22-Aug-2024	94.01	94.99	96.55	94.27	95.30	95.48	95.55	445828	425.99	4936	271703	60.94
JAGSNPHARM	EQ	22-Aug-2024	377.25	376.00	388.95	372.05	380.00	380.25	383.35	78642	301.47	6141	34435	43.79
JAIBALAJI	BE	22-Aug-2024	919.65	895.00	947.00	895.00	932.00	935.05	927.08	80965	750.61	1143	-	-
JAICORPLTD	EQ	22-Aug-2024	374.10	377.10	385.80	372.10	374.50	374.55	378.09	1377583	5208.44	34782	252854	18.35
JAINAM	SM	22-Aug-2024	157.05	158.00	159.00	155.00	155.00	155.00	156.47	6000	9.39	6	6000	100.00
JAIPURKURT	BE	22-Aug-2024	36.15	36.15	36.20	34.40	36.20	35.35	34.83	84126	29.30	293	-	-
JALAN	SM	22-Aug-2024	3.20	3.20	3.50	3.20	3.50	3.35	3.33	135000	4.49	32	108000	80.00
JAMNAAUTO	EQ	22-Aug-2024	128.16	128.86	128.86	126.60	126.96	126.89	127.43	1270042	1618.44	13902	778565	61.30
JASH	EQ	22-Aug-2024	2268.85	2302.90	2329.00	2260.00	2269.00	2271.20	2280.16	16291	371.46	2577	9449	58.00
JAYAGROGN	EQ	22-Aug-2024	333.05	334.95	339.95	330.20	335.60	336.35	336.04	126661	425.64	7826	62145	49.06
JAYBARMARU	EQ	22-Aug-2024	108.00	108.82	109.80	107.65	109.00	107.98	108.69	171516	186.42	4084	104275	60.80
JAYNECOIND	EQ	22-Aug-2024	45.96	46.18	48.31	46.18	46.99	46.87	47.19	621860	293.49	7344	284518	45.75
JAYSREETEA	EQ	22-Aug-2024	130.15	131.10	142.00	130.61	138.70	138.67	138.35	1610351	2228.00	23954	674646	41.89
JBCHEPHARM	EQ	22-Aug-2024	1925.20	1934.85	1961.15	1922.00	1940.00	1937.35	1940.02	80107	1554.09	15648	49500	61.79
JBMA	EQ	22-Aug-2024	1919.05	1925.00	1960.00	1913.10	1925.00	1927.75	1940.32	80965	1570.98	8889	25990	32.10
JCHAC	EQ	22-Aug-2024	1875.85	1878.00	1918.20	1841.95	1879.90	1875.25	1887.78	19475	367.64	3772	8103	41.61
JETAIRWAYS	BZ	22-Aug-2024	40.05	40.80	42.05	40.80	42.05	42.05	41.74	113466	47.36	722	-	-
JETFREIGHT	EQ	22-Aug-2024	14.26	14.77	17.11	14.13	17.11	17.11	16.22	3920833	636.12	9018	1804434	46.02
JFLLIFE	ST	22-Aug-2024	61.20	60.80	60.80	59.00	60.75	59.85	59.72	10000	5.97	5	8000	80.00
JGCHEM	EQ	22-Aug-2024	405.35	404.00	407.80	386.50	390.90	390.45	397.36	389357	1547.17	8568	144643	37.15
JHS	EQ	22-Aug-2024	23.68	24.00	24.86	23.80	24.50	24.54	24.54	742461	182.22	1270	562958	75.82
JINDALPHOT	EQ	22-Aug-2024	857.45	870.25	886.80	853.25	865.00	860.00	867.15	19095	165.58	3375	6660	34.88
JINDALPOLY	EQ	22-Aug-2024	878.10	879.15	922.10	876.55	884.75	882.30	898.89	195323	1755.75	15596	61424	31.45
JINDALSAW	EQ	22-Aug-2024	656.25	663.45	695.00	658.55	685.00	688.00	684.74	3727943	25526.90	71923	1452092	38.95
JINDALSTEL	EQ	22-Aug-2024	957.60	957.45	968.00	948.00	965.80	965.75	958.26	1141606	10939.50	34159	524112	45.91
JINDRILL	EQ	22-Aug-2024	670.95	681.55	684.85	670.00	670.00	674.10	675.49	39283	265.35	2517	21719	55.29
JINDWORLD	EQ	22-Aug-2024	373.20	373.00	381.75	362.45	368.65	365.15	369.79	39323	145.41	3496	9763	24.83
JIOFIN	EQ	22-Aug-2024	331.10	332.20	333.40	328.90	329.60	329.60	331.01	8368346	27699.72	76434	4903120	58.59
JISLDVREQS	EQ	22-Aug-2024	36.52	36.52	37.50	36.05	36.45	36.58	36.89	63368	23.37	725	26035	41.09
JISLJALEQS	EQ	22-Aug-2024	68.04	68.30	69.91	66.03	66.82	66.66	67.80	5108949	3464.10	23723	2306028	45.14
JITFINFRA	EQ	22-Aug-2024	1189.00	1200.90	1215.00	1180.60	1186.70	1197.00	1195.53	62345	745.36	4364	35242	56.53
JIWANRAM	SM	22-Aug-2024	14.35	15.00	15.00	14.45	14.95	14.95	14.84	48000	7.13	8	36000	75.00
JKCEMENT	EQ	22-Aug-2024	4300.10	4300.15	4440.05	4285.35	4391.40	4401.00	4361.32	181276	7906.03	19279	101980	56.26
JKIL	EQ	22-Aug-2024	853.25	860.10	870.00	851.00	863.00	858.00	858.58	112679	967.44	12583	64392	57.15
JKLAKSHMI	EQ	22-Aug-2024	792.15	794.00	794.00	778.10	780.00	779.70	783.10	222957	1745.98	8356	153687	68.93
JKPAPER	EQ	22-Aug-2024	478.10	478.25	480.15	470.50	471.25	472.10	474.54	482357	2288.97	12695	273067	56.61
JKTYRE	EQ	22-Aug-2024	417.60	420.90	422.00	414.60	416.50	415.50	418.80	683288	2861.61	24719	332350	48.64
JLHL	EQ	22-Aug-2024	1348.60	1373.75	1373.75	1324.10	1333.95	1331.85	1337.63	10915	146.00	2474	6131	56.17
JMA	EQ	22-Aug-2024	110.48	111.30	112.47	109.50	110.60	111.34	110.74	21136	23.41	477	12725	60.21
JMFINANCIL	EQ	22-Aug-2024	92.63	93.65	94.08	91.92	92.69	92.33	92.97	2837784	2638.40	14624	1701889	59.97
JNKINDIA	BE	22-Aug-2024	773.60	770.00	779.90	745.00	761.00	762.30	759.78	23977	182.17	979	-	-
JOCIL	EQ	22-Aug-2024	214.19	215.00	224.50	214.80	222.00	222.96	219.77	94693	208.11	1530	65255	68.91
JPOLYINVST	EQ	22-Aug-2024	861.50	866.00	879.40	855.00	855.00	859.15	864.63	7863	67.99	1600	3460	44.00
JPPOWER	EQ	22-Aug-2024	18.78	18.88	18.96	18.40	18.58	18.55	18.64	32947659	6142.69	42149	17572601	53.33
JSFB	EQ	22-Aug-2024	589.90	591.50	619.70	590.95	604.00	605.05	604.94	307150	1858.06	17332	172226	56.07
JSL	EQ	22-Aug-2024	743.85	743.85	747.05	727.05	729.90	729.75	734.14	398881	2928.33	17657	228974	57.40
JSLL	SM	22-Aug-2024	1376.20	1376.00	1400.00	1376.00	1400.00	1397.90	1394.26	9360	130.50	36	8100	86.54
JSWENERGY	EQ	22-Aug-2024	719.90	719.50	719.80	702.45	717.75	710.70	708.98	1142599	8100.81	35039	414432	36.27
JSWHL	EQ	22-Aug-2024	6965.45	7000.00	7168.95	7000.00	7168.95	7125.15	7093.70	4796	340.21	1980	2266	47.25
JSWINFRA	EQ	22-Aug-2024	314.05	314.95	315.00	312.25	313.20	312.70	313.62	723295	2268.40	16984	455480	62.97
JSWSTEEL	EQ	22-Aug-2024	925.80	927.05	934.85	924.80	934.80	933.25	931.09	1073406	9994.34	52299	456592	42.54
JTEKTINDIA	EQ	22-Aug-2024	171.21	173.00	175.00	169.45	169.99	169.93	171.20	572171	979.53	15832	362703	63.39
JTLIND	EQ	22-Aug-2024	223.91	226.30	227.04	220.20	221.51	222.06	223.72	3293893	7369.23	26613	1942363	58.97
JUBLFOOD	EQ	22-Aug-2024	646.75	651.90	663.10	647.40	657.50	657.60	656.81	4468871	29352.17	81073	1435720	32.13
JUBLINDS	EQ	22-Aug-2024	1633.30	1645.00	1714.95	1645.00	1702.00	1692.95	1696.05	22865	387.80	1752	15881	69.46
JUBLINGREA	EQ	22-Aug-2024	639.80	646.95	713.75	646.90	686.00	692.00	688.77	4746807	32694.51	114896	766025	16.14
JUBLPHARMA	EQ	22-Aug-2024	898.45	899.00	911.20	885.10	892.00	893.55	897.45	238032	2136.22	15314	100403	42.18
JUNIORBEES	EQ	22-Aug-2024	791.37	791.37	797.50	790.10	797.50	796.83	795.79	372576	2964.91	6149	316068	84.83
JUNIPER	EQ	22-Aug-2024	397.70	397.70	402.20	393.75	401.00	400.55	398.78	142524	568.35	7927	97808	68.63
JUSTDIAL	EQ	22-Aug-2024	1354.75	1363.95	1363.95	1307.30	1318.00	1321.45	1327.45	608395	8076.13	34338	156237	25.68
JWL	EQ	22-Aug-2024	568.20	571.90	578.00	551.10	558.95	555.60	567.44	1196822	6791.26	39576	608815	50.87
JYOTHYLAB	EQ	22-Aug-2024	565.70	573.00	573.00	556.10	568.00	570.15	566.06	378948	2145.09	19783	134420	35.47
JYOTICNC	EQ	22-Aug-2024	1126.00	1133.85	1238.60	1126.00	1232.85	1222.25	1211.65	1848816	22401.23	56512	1212884	65.60
JYOTISTRUC	EQ	22-Aug-2024	26.73	27.75	28.06	26.97	28.06	28.06	27.77	6440581	1788.39	6510	4592235	71.30
K2INFRA	ST	22-Aug-2024	260.15	273.15	273.15	272.95	273.15	273.15	273.14	26400	72.11	19	26400	100.00
KABRAEXTRU	EQ	22-Aug-2024	405.55	406.70	411.70	396.10	401.00	398.50	403.33	55372	223.33	5109	29202	52.74
KAJARIACER	EQ	22-Aug-2024	1368.60	1389.75	1389.75	1347.30	1348.05	1349.30	1355.60	142093	1926.21	12963	82970	58.39
KAKATCEM	EQ	22-Aug-2024	227.38	227.90	230.00	223.56	226.85	226.10	226.43	8797	19.92	441	4360	49.56
KALAMANDIR	EQ	22-Aug-2024	171.46	172.80	174.00	170.40	171.50	171.51	171.94	233376	401.27	5561	138989	59.56
KALYANIFRG	BE	22-Aug-2024	511.20	514.20	519.80	511.00	519.45	516.40	514.96	912	4.70	58	-	-
KALYANKJIL	EQ	22-Aug-2024	544.45	572.00	605.00	571.65	602.75	596.40	583.20	37054765	216104.54	453273	10766762	29.06
KAMATHOTEL	EQ	22-Aug-2024	200.49	200.49	208.90	200.49	207.50	207.21	205.94	86661	178.47	4665	56648	65.37
KAMDHENU	EQ	22-Aug-2024	487.50	490.85	494.20	479.10	480.10	481.40	487.78	137095	668.72	3101	28402	20.72
KAMOPAINTS	EQ	22-Aug-2024	39.03	39.10	39.90	38.74	38.91	38.87	39.05	6452901	2519.62	8140	4509902	69.89
KANANIIND	EQ	22-Aug-2024	3.03	3.05	3.08	2.90	3.00	3.00	2.96	8510590	251.61	2852	3629079	42.64
KANDARP	SM	22-Aug-2024	41.40	41.00	41.50	39.60	40.85	40.85	40.79	60000	24.47	15	16000	26.67
KANORICHEM	EQ	22-Aug-2024	120.52	121.50	126.40	121.09	123.01	123.18	124.07	93807	116.39	3031	50331	53.65
KANPRPLA	EQ	22-Aug-2024	117.00	121.25	135.00	121.00	122.90	122.39	128.19	203570	260.96	3227	82188	40.37
KANSAINER	EQ	22-Aug-2024	296.70	297.95	305.70	297.25	302.00	301.10	300.71	1664950	5006.71	27194	522787	31.40
KAPSTON	BE	22-Aug-2024	198.65	202.60	202.60	202.60	202.60	202.60	202.60	1315	2.66	15	-	-
KARMAENG	BE	22-Aug-2024	82.54	84.50	86.66	83.00	86.66	86.66	85.75	19216	16.48	307	-	-
KARNIKA	SM	22-Aug-2024	267.70	263.00	265.00	258.00	258.00	258.55	261.10	8000	20.89	20	7600	95.00
KARURVYSYA	EQ	22-Aug-2024	227.92	228.90	228.90	222.30	224.00	223.38	226.07	1038917	2348.73	23247	489958	47.16
KATARIA	SM	22-Aug-2024	188.00	189.10	193.85	183.00	190.00	186.70	188.23	182400	343.33	120	96000	52.63
KAUSHALYA	BE	22-Aug-2024	940.20	925.00	925.00	924.00	924.00	924.00	924.75	534	4.94	27	-	-
KAVVERITEL	BE	22-Aug-2024	31.71	32.33	32.34	32.33	32.34	32.34	32.34	2874	0.93	27	-	-
KAYA	BE	22-Aug-2024	510.60	509.35	536.10	509.30	536.10	536.10	526.66	10266	54.07	272	-	-
KAYNES	EQ	22-Aug-2024	5154.40	5171.40	5218.45	4980.15	5015.00	5024.30	5045.17	160627	8103.91	24369	63493	39.53
KBCGLOBAL	BE	22-Aug-2024	1.76	1.78	1.79	1.69	1.72	1.70	1.73	4417931	76.40	2603	-	-
KCEIL	ST	22-Aug-2024	292.85	285.00	304.95	285.00	295.00	294.00	295.27	29500	87.10	52	27500	93.22
KCK	SM	22-Aug-2024	248.65	253.00	254.50	253.00	253.75	253.60	253.80	10000	25.38	5	2000	20.00
KCP	EQ	22-Aug-2024	239.68	239.43	244.45	238.47	239.40	240.56	241.61	470490	1136.76	12679	233479	49.62
KCPSUGIND	EQ	22-Aug-2024	51.27	51.45	52.90	50.81	51.32	51.21	51.85	768828	398.66	7794	345860	44.99
KDDL	EQ	22-Aug-2024	3076.05	3100.00	3287.00	3097.00	3229.95	3217.55	3221.30	65937	2124.03	14185	25534	38.72
KDL	ST	22-Aug-2024	2188.65	2298.05	2298.05	2298.05	2298.05	2298.05	2298.05	1000	22.98	9	1000	100.00
KEC	EQ	22-Aug-2024	846.20	851.80	851.80	826.00	828.00	829.35	831.41	535734	4454.16	31970	318967	59.54
KECL	EQ	22-Aug-2024	217.86	218.95	219.49	211.10	212.00	212.50	215.31	266594	573.99	5039	140581	52.73
KEEPLEARN	BE	22-Aug-2024	4.11	4.02	4.02	4.02	4.02	4.02	4.02	22529	0.91	38	-	-
KEI	EQ	22-Aug-2024	4674.05	4714.95	4714.95	4595.25	4680.00	4700.70	4659.57	305227	14222.26	26084	195607	64.09
KEL	SM	22-Aug-2024	145.60	145.00	147.00	140.80	145.60	145.60	144.43	15600	22.53	10	13200	84.62
KELLTONTEC	EQ	22-Aug-2024	165.32	167.28	172.70	163.10	164.70	164.20	168.00	1926346	3236.28	18774	654967	34.00
KERNEX	EQ	22-Aug-2024	962.10	999.00	1010.20	914.00	914.00	914.00	959.12	682143	6542.57	13515	340060	49.85
KESORAMIND	EQ	22-Aug-2024	206.78	208.00	209.80	206.85	208.31	208.37	208.43	106572	222.13	5126	52083	48.87
KEYFINSERV	EQ	22-Aug-2024	282.00	290.80	290.80	273.00	283.80	281.65	281.33	11983	33.71	762	6204	51.77
KFINTECH	EQ	22-Aug-2024	1049.55	1056.00	1057.00	1011.10	1018.00	1015.90	1029.73	586078	6035.05	29706	366548	62.54
KHADIM	EQ	22-Aug-2024	360.00	365.40	369.85	359.20	361.40	361.40	363.02	28226	102.47	2342	16707	59.19
KHAICHEM	EQ	22-Aug-2024	89.31	90.00	90.95	87.27	88.30	87.92	89.31	1177286	1051.42	12067	360802	30.65
KHAITANLTD	BE	22-Aug-2024	121.51	127.58	127.58	127.58	127.58	127.58	127.58	43004	54.86	44	-	-
KHANDSE	EQ	22-Aug-2024	30.98	31.69	33.09	31.19	32.58	32.51	32.29	59931	19.35	1466	21839	36.44
KHFM	SM	22-Aug-2024	78.75	77.00	77.75	77.00	77.00	77.35	77.25	9300	7.18	3	9300	100.00
KICL	BE	22-Aug-2024	6002.60	6150.00	6299.70	6000.00	6099.70	6045.30	6125.55	1378	84.41	243	-	-
KILITCH	EQ	22-Aug-2024	330.65	332.95	338.00	329.90	334.05	334.35	334.67	10788	36.10	414	6059	56.16
KIMS	EQ	22-Aug-2024	2434.35	2435.15	2474.85	2425.45	2450.00	2442.00	2442.05	109404	2671.70	21206	75692	69.19
KINGFA	EQ	22-Aug-2024	3377.25	3400.00	3524.00	3276.50	3310.00	3297.95	3410.52	45561	1553.87	10557	15351	33.69
KIOCL	EQ	22-Aug-2024	414.75	418.00	438.00	415.90	420.35	420.50	425.33	201650	857.68	11930	59286	29.40
KIRIINDUS	EQ	22-Aug-2024	364.80	368.60	369.95	360.05	368.15	366.30	366.00	268611	983.13	13548	156008	58.08
KIRLOSBROS	EQ	22-Aug-2024	1944.30	1944.30	1962.10	1908.00	1920.00	1916.75	1925.81	39386	758.50	7404	24699	62.71
KIRLOSENG	EQ	22-Aug-2024	1369.75	1367.95	1377.60	1316.20	1330.60	1327.40	1346.58	211026	2841.63	14186	163280	77.37
KIRLOSIND	EQ	22-Aug-2024	6066.80	6040.00	6069.75	5959.45	5960.00	5966.95	5998.24	2701	162.01	988	1222	45.24
KIRLPNU	EQ	22-Aug-2024	1339.40	1349.00	1349.00	1305.00	1313.65	1323.10	1322.18	38073	503.39	7579	21996	57.77
KITEX	EQ	22-Aug-2024	350.37	352.86	379.57	344.00	375.54	376.95	366.37	2068402	7577.91	25594	770045	37.23
KKCL	EQ	22-Aug-2024	634.75	641.00	641.00	627.00	627.00	631.75	634.10	18796	119.19	2212	9759	51.92
KLL	SM	22-Aug-2024	125.10	123.25	125.85	120.65	122.35	122.35	123.12	49600	61.07	31	30400	61.29
KMSUGAR	BE	22-Aug-2024	38.81	38.99	40.00	38.26	39.40	39.02	39.36	157787	62.10	637	-	-
KNAGRI	ST	22-Aug-2024	245.85	258.10	258.10	234.35	255.75	255.70	249.09	127200	316.85	73	108000	84.91
KNRCON	EQ	22-Aug-2024	331.85	334.00	345.60	334.00	341.75	343.35	340.14	1973136	6711.43	47344	772772	39.16
KODYTECH	SM	22-Aug-2024	3576.25	3679.00	3750.00	3580.00	3710.00	3737.85	3693.10	6100	225.28	55	5000	81.97
KOHINOOR	EQ	22-Aug-2024	42.46	42.85	43.25	41.80	42.49	42.02	42.50	135406	57.55	1893	70161	51.82
KOKUYOCMLN	EQ	22-Aug-2024	182.71	184.50	187.00	179.67	183.90	184.47	182.84	218104	398.78	7740	109849	50.37
KOLTEPATIL	EQ	22-Aug-2024	393.15	396.00	409.00	388.20	408.50	407.95	400.22	1274657	5101.45	38946	658690	51.68
KONSTELEC	SM	22-Aug-2024	174.00	176.50	178.00	173.55	175.60	176.05	175.83	31000	54.51	31	23000	74.19
KONTOR	SM	22-Aug-2024	167.80	169.00	176.15	169.00	176.15	176.15	175.42	34800	61.05	27	33600	96.55
KOPRAN	EQ	22-Aug-2024	311.95	312.00	321.25	309.00	316.75	316.05	315.83	1637200	5170.80	41226	570154	34.82
KORE	ST	22-Aug-2024	629.00	625.00	625.00	625.00	625.00	625.00	625.00	500	3.13	1	500	100.00
KOTAKBANK	EQ	22-Aug-2024	1812.95	1814.00	1824.30	1805.80	1821.00	1821.50	1816.14	3217988	58443.28	99422	2126705	66.09
KOTARISUG	EQ	22-Aug-2024	56.15	56.01	57.34	55.71	56.00	56.15	56.50	167403	94.58	3255	84119	50.25
KOTHARIPET	EQ	22-Aug-2024	189.18	195.00	197.00	190.00	195.50	194.87	193.41	364889	705.75	12367	198809	54.48
KOTHARIPRO	BE	22-Aug-2024	184.75	185.10	188.43	182.00	183.50	183.82	184.26	11223	20.68	156	-	-
KOTYARK	SM	22-Aug-2024	862.25	875.00	923.00	868.50	918.00	916.65	896.99	32100	287.93	253	23500	73.21
KPIGREEN	BE	22-Aug-2024	937.70	940.00	950.00	935.00	940.00	938.35	942.80	272270	2566.97	13960	-	-
KPIL	EQ	22-Aug-2024	1239.60	1239.60	1259.90	1224.00	1259.00	1251.95	1241.24	279271	3466.41	27961	153948	55.12
KPITTECH	EQ	22-Aug-2024	1830.35	1847.00	1868.95	1829.15	1832.60	1832.40	1843.05	419630	7733.99	31359	147685	35.19
KPRMILL	EQ	22-Aug-2024	867.15	876.65	898.00	867.15	891.00	891.05	885.60	260536	2307.31	15719	92353	35.45
KRBL	EQ	22-Aug-2024	294.85	296.50	300.00	295.70	296.20	296.55	297.85	580373	1728.62	12629	293013	50.49
KREBSBIO	BE	22-Aug-2024	85.27	86.95	87.99	85.00	85.70	86.64	86.56	8827	7.64	113	-	-
KRIDHANINF	BE	22-Aug-2024	4.25	4.25	4.25	4.16	4.16	4.16	4.20	47361	1.99	64	-	-
KRISHANA	EQ	22-Aug-2024	252.00	255.80	257.00	252.85	253.10	255.10	254.85	24180	61.62	1577	13696	56.64
KRISHCA	ST	22-Aug-2024	336.85	335.20	353.65	335.00	353.65	353.65	346.01	83500	288.92	71	83000	99.40
KRISHNADEF	ST	22-Aug-2024	617.95	648.80	648.80	626.00	648.80	648.80	644.76	72000	464.22	143	67500	93.75
KRITI	EQ	22-Aug-2024	234.70	239.00	243.95	237.03	237.96	238.54	240.70	87952	211.70	2424	47692	54.23
KRITIKA	EQ	22-Aug-2024	18.97	18.97	19.35	18.81	19.14	19.02	19.04	744942	141.81	1832	621164	83.38
KRITINUT	BE	22-Aug-2024	149.17	149.17	149.17	141.71	141.71	141.71	142.60	57257	81.65	896	-	-
KRONOX	EQ	22-Aug-2024	156.06	156.50	157.16	151.00	152.70	151.75	153.24	174369	267.20	7866	99596	57.12
KRSNAA	EQ	22-Aug-2024	721.65	724.45	734.95	718.20	729.00	728.25	727.38	77109	560.87	7259	39975	51.84
KRYSTAL	EQ	22-Aug-2024	728.80	725.25	811.00	725.25	756.25	778.80	768.52	589307	4528.94	27251	239219	40.59
KSB	EQ	22-Aug-2024	927.55	933.90	939.80	917.00	920.15	925.65	926.92	52523	486.85	8876	23961	45.62
KSCL	EQ	22-Aug-2024	1128.00	1125.65	1148.00	1116.75	1133.00	1126.30	1136.68	301943	3432.11	17359	212403	70.35
KSHITIJPOL	BE	22-Aug-2024	6.29	6.45	6.45	6.25	6.30	6.29	6.32	442689	27.98	1316	-	-
KSL	EQ	22-Aug-2024	773.05	774.20	789.75	774.20	787.50	785.80	784.27	46061	361.24	5487	26555	57.65
KSOLVES	EQ	22-Aug-2024	1030.20	1067.70	1067.70	1032.05	1047.50	1041.05	1045.85	42678	446.35	8178	18286	42.85
KTKBANK	EQ	22-Aug-2024	220.59	221.95	223.90	220.01	220.70	220.43	221.46	1833557	4060.51	20291	1050968	57.32
KTL	SM	22-Aug-2024	40.20	40.95	44.20	36.20	36.20	36.30	37.85	2997000	1134.47	634	966000	32.23
KUANTUM	EQ	22-Aug-2024	150.52	152.40	152.80	149.30	151.00	150.89	151.13	319967	483.57	5132	241500	75.48
LAGNAM	EQ	22-Aug-2024	134.25	137.45	137.45	131.26	132.15	132.52	133.20	30268	40.32	1558	9640	31.85
LAL	EQ	22-Aug-2024	23.44	23.25	23.84	23.25	23.44	23.38	23.48	54030	12.69	740	31264	57.86
LALPATHLAB	EQ	22-Aug-2024	3290.10	3296.10	3328.95	3288.85	3304.00	3306.50	3310.36	230613	7634.12	17028	135729	58.86
LAMBODHARA	EQ	22-Aug-2024	181.63	180.50	205.00	180.50	204.90	200.49	196.45	166221	326.55	3338	115799	69.67
LANCORHOL	EQ	22-Aug-2024	44.37	45.00	45.88	43.61	44.71	44.98	44.79	183047	81.99	1455	126820	69.28
LANDMARK	EQ	22-Aug-2024	586.20	588.75	619.00	586.60	616.15	613.00	600.92	194666	1169.79	14509	110486	56.76
LAOPALA	EQ	22-Aug-2024	322.05	324.90	329.60	319.35	321.50	322.40	323.93	134470	435.58	6662	63350	47.11
LASA	EQ	22-Aug-2024	27.14	27.09	28.50	26.74	27.58	27.57	27.82	276310	76.87	2295	100645	36.42
LATENTVIEW	EQ	22-Aug-2024	499.10	505.00	527.50	501.05	513.00	510.90	517.71	953675	4937.28	24854	473432	49.64
LATTEYS	BE	22-Aug-2024	18.40	18.76	18.76	18.76	18.76	18.76	18.76	45168	8.47	75	-	-
LAURUSLABS	EQ	22-Aug-2024	444.20	447.45	453.50	445.65	449.40	449.75	448.24	1956818	8771.34	24222	1136618	58.09
LAWSIKHO	SM	22-Aug-2024	312.75	320.75	338.50	320.00	328.00	331.30	328.01	149000	488.74	251	102000	68.46
LAXMICOT	EQ	22-Aug-2024	36.40	37.10	38.00	35.50	36.00	36.19	36.98	241093	89.15	2127	137095	56.86
LAXMIMACH	EQ	22-Aug-2024	15501.10	15568.55	15715.00	15414.10	15525.00	15519.95	15525.53	2427	376.80	1112	1279	52.70
LCCINFOTEC	BE	22-Aug-2024	7.67	7.82	7.82	7.82	7.82	7.82	7.82	1680211	131.39	619	-	-
LEMERITE	SM	22-Aug-2024	199.80	193.50	200.35	193.50	200.00	200.00	196.33	48000	94.24	16	33600	70.00
LEMONTREE	EQ	22-Aug-2024	131.31	132.51	134.50	131.25	133.70	133.64	133.01	8158952	10852.05	47823	3532176	43.29
LEXUS	EQ	22-Aug-2024	41.76	41.11	43.52	41.11	42.40	42.16	42.71	21860	9.34	749	10028	45.87
LFIC	EQ	22-Aug-2024	234.27	233.00	240.00	230.00	235.53	235.56	236.26	19279	45.55	2105	7563	39.23
LGBBROSLTD	EQ	22-Aug-2024	1346.00	1328.00	1348.65	1320.90	1322.00	1326.00	1332.13	39958	532.29	7065	24629	61.64
LGHL	BE	22-Aug-2024	263.15	268.45	276.30	268.45	276.30	276.30	276.17	594	1.64	31	-	-
LIBAS	EQ	22-Aug-2024	17.69	17.99	17.99	17.05	17.37	17.34	17.53	139944	24.53	463	97633	69.77
LIBERTSHOE	BE	22-Aug-2024	497.10	500.00	504.70	493.20	499.00	499.95	498.66	31678	157.97	674	-	-
LICHSGFIN	EQ	22-Aug-2024	678.90	682.80	685.50	678.00	682.00	682.35	682.02	1492805	10181.18	21943	819936	54.93
LICI	EQ	22-Aug-2024	1084.15	1092.00	1092.00	1072.50	1076.90	1075.50	1079.14	1019258	10999.21	39883	512388	50.27
LICMFGOLD	EQ	22-Aug-2024	6539.15	6539.15	6539.15	6500.05	6537.95	6537.75	6533.36	170	11.11	93	126	74.12
LICNETFGSC	EQ	22-Aug-2024	26.18	26.18	26.33	25.57	26.10	26.17	26.15	46994	12.29	144	44853	95.44
LICNETFN50	EQ	22-Aug-2024	272.41	277.90	277.90	271.71	272.80	272.80	272.42	594	1.62	30	160	26.94
LICNETFSEN	EQ	22-Aug-2024	890.40	900.00	900.00	890.40	899.50	899.50	896.66	79	0.71	25	40	50.63
LICNFNHGP	EQ	22-Aug-2024	275.17	278.55	278.56	275.80	275.80	276.31	276.54	1934	5.35	82	1258	65.05
LICNMID100	EQ	22-Aug-2024	57.97	59.13	59.13	57.61	58.00	58.05	58.23	12577	7.32	196	3717	29.55
LIKHITHA	EQ	22-Aug-2024	429.65	432.30	432.95	418.10	419.40	419.25	424.96	75798	322.11	5076	33042	43.59
LINC	EQ	22-Aug-2024	595.80	595.80	600.00	594.55	597.00	597.80	597.98	6328	37.84	761	4175	65.98
LINCOLN	EQ	22-Aug-2024	715.05	720.05	726.00	708.45	719.00	719.90	718.30	132478	951.58	7978	62678	47.31
LINDEINDIA	EQ	22-Aug-2024	7334.15	7338.00	7414.90	7277.00	7297.00	7298.90	7328.64	35930	2633.18	8083	15460	43.03
LIQUID	EQ	22-Aug-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	131919	1319.19	134	113991	86.41
LIQUID1	EQ	22-Aug-2024	1004.04	1004.20	1004.23	1004.20	1004.22	1004.22	1004.23	154301	1549.53	101	96670	62.65
LIQUIDADD	EQ	22-Aug-2024	1026.33	1026.50	1026.51	1026.49	1026.49	1026.50	1026.51	659066	6765.35	1712	568215	86.22
LIQUIDBEES	EQ	22-Aug-2024	999.99	999.90	1000.01	999.26	1000.01	1000.00	1000.00	2478853	24788.51	6990	1837768	74.14
LIQUIDBETF	EQ	22-Aug-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	4	0.04	4	0	0.00
LIQUIDCASE	EQ	22-Aug-2024	103.88	103.91	103.91	103.89	103.90	103.90	103.91	9178115	9536.85	10756	8945356	97.46
LIQUIDETF	EQ	22-Aug-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	156357	1563.57	231	95372	61.00
LIQUIDIETF	EQ	22-Aug-2024	999.99	1000.01	1000.01	997.10	1000.00	999.87	999.97	897694	8976.70	393	440085	49.02
LIQUIDSBI	EQ	22-Aug-2024	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	21675	216.75	23	14971	69.07
LIQUIDSHRI	EQ	22-Aug-2024	1008.42	1008.58	1008.60	1008.58	1008.60	1008.60	1008.58	3653	36.84	16	3149	86.20
LLOYDS	SM	22-Aug-2024	111.90	111.00	113.00	106.10	113.00	112.50	110.85	19000	21.06	17	18000	94.74
LLOYDSENGG	EQ	22-Aug-2024	81.13	81.48	82.86	81.04	81.45	81.54	81.94	3382441	2771.66	21980	1426207	42.17
LLOYDSME	EQ	22-Aug-2024	755.40	762.00	791.00	761.60	777.00	776.55	779.02	655482	5106.32	25426	353466	53.92
LODHA	EQ	22-Aug-2024	1239.85	1245.00	1245.00	1215.15	1218.00	1222.85	1228.26	482889	5931.14	27041	298494	61.81
LOKESHMACH	EQ	22-Aug-2024	368.65	370.95	371.00	356.60	357.00	358.55	361.93	54239	196.31	1501	44723	82.46
LORDSCHLO	EQ	22-Aug-2024	141.74	139.18	143.40	139.18	140.10	140.43	141.46	14820	20.96	344	11345	76.55
LOTUSEYE	EQ	22-Aug-2024	78.69	79.70	80.20	75.30	76.77	76.21	77.87	116085	90.39	2096	51507	44.37
LOVABLE	EQ	22-Aug-2024	183.18	181.00	188.00	179.82	185.89	184.08	183.60	971377	1783.42	12876	303555	31.25
LOWVOL	EQ	22-Aug-2024	206.00	206.61	207.40	206.60	207.40	207.39	207.02	605	1.25	23	336	55.54
LOWVOL1	EQ	22-Aug-2024	21.03	21.40	21.45	20.85	20.95	21.01	21.11	353068	74.54	328	338557	95.89
LOWVOLIETF	EQ	22-Aug-2024	22.19	21.75	22.47	21.75	22.34	22.26	22.30	3763452	839.38	1549	3496243	92.90
LOYALTEX	EQ	22-Aug-2024	578.80	593.00	625.70	578.80	584.00	587.95	594.15	4469	26.55	506	3054	68.34
LPDC	BE	22-Aug-2024	10.47	10.59	10.59	10.29	10.29	10.29	10.50	39374	4.13	101	-	-
LRRPL	ST	22-Aug-2024	54.75	55.00	57.45	54.00	57.45	57.45	56.35	51000	28.74	15	48000	94.12
LT	EQ	22-Aug-2024	3596.05	3607.05	3612.15	3583.95	3602.30	3606.50	3603.84	1734927	62524.04	84632	1149687	66.27
LTF	EQ	22-Aug-2024	168.21	169.00	171.90	168.00	169.00	168.92	170.28	5161326	8788.82	36872	1943828	37.66
LTFOODS	EQ	22-Aug-2024	353.50	354.05	359.60	344.00	346.00	345.80	350.83	971908	3409.75	43042	425085	43.74
LTGILTBEES	EQ	22-Aug-2024	26.52	26.56	26.59	26.51	26.59	26.55	26.53	6672246	1770.15	1056	6172244	92.51
LTIM	EQ	22-Aug-2024	5713.45	5734.95	5769.00	5657.45	5700.10	5704.40	5723.48	223201	12774.86	26791	101364	45.41
LTTS	EQ	22-Aug-2024	5424.45	5455.00	5513.75	5440.00	5489.30	5488.30	5490.04	117273	6438.34	21424	45670	38.94
LUMAXIND	EQ	22-Aug-2024	2804.60	2816.00	2870.00	2780.90	2853.95	2843.75	2843.61	39432	1121.29	5625	29583	75.02
LUMAXTECH	EQ	22-Aug-2024	531.85	532.05	543.75	532.05	538.85	538.45	538.46	68997	371.52	5668	32296	46.81
LUPIN	EQ	22-Aug-2024	2117.50	2125.00	2129.25	2096.25	2105.00	2109.20	2111.93	842226	17787.23	54020	495856	58.87
LUXIND	EQ	22-Aug-2024	2375.20	2400.00	2445.00	2310.60	2350.00	2334.45	2389.69	214497	5125.81	21864	74290	34.63
LXCHEM	EQ	22-Aug-2024	271.85	273.50	286.90	273.50	283.00	283.00	283.17	5486148	15535.22	73376	1664780	30.35
LYKALABS	EQ	22-Aug-2024	154.28	151.99	152.60	144.25	147.20	146.62	148.12	1894241	2805.82	34297	720178	38.02
LYPSAGEMS	EQ	22-Aug-2024	7.34	7.90	8.80	7.46	8.53	8.61	8.28	5378886	445.20	7428	2036840	37.87
M&M	EQ	22-Aug-2024	2769.40	2771.10	2775.75	2724.05	2736.00	2732.95	2742.05	2346622	64345.62	132160	1627277	69.35
M&MFIN	EQ	22-Aug-2024	307.75	308.00	319.45	307.55	312.35	313.70	314.62	8619659	27118.97	65267	3137894	36.40
MAANALU	EQ	22-Aug-2024	125.07	126.94	127.01	123.87	124.89	124.67	125.04	125845	157.36	2518	76530	60.81
MACOBSTECH	SM	22-Aug-2024	151.60	151.60	151.60	144.10	148.05	148.05	148.21	44800	66.40	26	28800	64.29
MACPOWER	BE	22-Aug-2024	1437.10	1447.95	1447.95	1370.10	1401.00	1409.65	1415.43	8205	116.14	661	-	-
MADHAV	EQ	22-Aug-2024	56.22	57.34	57.73	54.21	56.95	56.31	56.26	105640	59.44	2747	16149	15.29
MADHAVBAUG	SM	22-Aug-2024	145.35	156.80	158.00	150.00	154.95	154.95	154.39	14400	22.23	35	9200	63.89
MADHUCON	BE	22-Aug-2024	12.49	12.73	12.73	12.73	12.73	12.73	12.73	62028	7.90	55	-	-
MADHUSUDAN	SM	22-Aug-2024	185.05	188.80	188.80	185.00	185.50	185.50	186.59	18000	33.59	18	13000	72.22
MADRASFERT	EQ	22-Aug-2024	112.19	113.10	118.90	112.19	114.30	114.03	116.47	2376847	2768.42	25272	511927	21.54
MAFANG	EQ	22-Aug-2024	95.42	95.70	96.29	95.24	96.20	95.96	95.88	309089	296.35	5156	164048	53.07
MAGADSUGAR	EQ	22-Aug-2024	836.95	838.00	894.00	838.00	844.00	845.35	869.14	207051	1799.57	20474	52057	25.14
MAGNUM	EQ	22-Aug-2024	48.58	49.00	49.96	48.10	48.10	48.38	48.89	69630	34.04	783	51986	74.66
MAGSON	SM	22-Aug-2024	93.75	94.00	94.00	94.00	94.00	94.00	94.00	2000	1.88	1	2000	100.00
MAHABANK	EQ	22-Aug-2024	63.05	63.11	63.85	62.50	62.65	62.79	63.27	8328491	5269.31	26847	3350974	40.24
MAHAPEXLTD	BE	22-Aug-2024	189.71	189.71	199.19	180.22	196.00	198.97	192.76	31084	59.92	719	-	-
MAHASTEEL	EQ	22-Aug-2024	147.51	149.45	159.50	145.00	158.72	158.26	154.32	704566	1087.27	8251	197502	28.03
MAHEPC	BE	22-Aug-2024	132.30	133.58	133.58	130.00	131.99	131.47	131.02	19061	24.97	226	-	-
MAHESHWARI	EQ	22-Aug-2024	72.87	73.20	73.94	70.70	72.00	71.31	72.07	117145	84.43	1146	81179	69.30
MAHKTECH	EQ	22-Aug-2024	13.43	13.43	13.49	13.35	13.48	13.42	13.43	327789	44.01	1354	214539	65.45
MAHLIFE	EQ	22-Aug-2024	577.80	578.10	584.40	576.10	576.15	579.35	580.66	97293	564.94	6076	40754	41.89
MAHLOG	EQ	22-Aug-2024	496.85	496.00	516.00	496.00	511.80	512.30	508.97	165234	841.00	10121	93679	56.69
MAHSCOOTER	EQ	22-Aug-2024	9341.40	9525.00	9550.00	9303.55	9354.55	9354.65	9405.08	3637	342.06	1447	1491	41.00
MAHSEAMLES	EQ	22-Aug-2024	639.70	641.00	651.95	637.10	646.15	646.05	644.81	382190	2464.40	18500	206289	53.98
MAITHANALL	EQ	22-Aug-2024	1095.45	1109.00	1129.65	1096.50	1110.05	1111.65	1115.51	65189	727.19	6994	37961	58.23
MAITREYA	ST	22-Aug-2024	240.05	252.05	252.05	233.00	252.05	252.05	249.06	101600	253.05	108	99200	97.64
MAKEINDIA	EQ	22-Aug-2024	151.74	152.49	152.49	151.60	152.26	152.10	152.05	39453	59.99	571	35427	89.80
MAKS	ST	22-Aug-2024	51.50	49.25	53.95	49.00	53.95	53.95	50.45	18000	9.08	11	15000	83.33
MAL	SM	22-Aug-2024	40.80	41.00	41.35	40.65	41.30	41.30	41.04	56000	22.98	19	8000	14.29
MALLCOM	EQ	22-Aug-2024	1332.50	1348.00	1348.00	1316.45	1320.00	1324.90	1328.29	2256	29.97	390	1630	72.25
MALUPAPER	EQ	22-Aug-2024	47.35	48.19	48.85	46.45	46.99	46.66	47.47	50494	23.97	565	27584	54.63
MANAKALUCO	BE	22-Aug-2024	30.37	31.40	31.40	28.85	31.13	30.69	29.46	110959	32.69	422	-	-
MANAKCOAT	BE	22-Aug-2024	64.86	64.86	66.00	63.50	64.97	64.50	64.64	47109	30.45	256	-	-
MANAKSIA	EQ	22-Aug-2024	96.83	97.00	98.99	96.13	98.50	97.93	97.87	129047	126.30	4991	70176	54.38
MANAKSTEEL	EQ	22-Aug-2024	53.86	54.03	55.44	54.00	54.80	54.58	54.69	51278	28.04	876	27898	54.41
MANALIPETC	EQ	22-Aug-2024	92.13	92.75	95.68	91.73	91.84	92.14	93.65	438046	410.22	5985	175283	40.01
MANAPPURAM	EQ	22-Aug-2024	211.78	213.75	219.37	213.75	217.90	216.80	216.93	16058790	34836.43	69298	6827944	42.52
MANCREDIT	EQ	22-Aug-2024	145.77	146.50	154.28	146.49	153.53	151.56	151.86	27676	42.03	626	14439	52.17
MANDEEP	ST	22-Aug-2024	56.15	58.65	58.65	55.05	58.20	58.20	57.57	14000	8.06	7	12000	85.71
MANGALAM	EQ	22-Aug-2024	125.01	126.25	129.35	125.06	126.18	126.50	127.07	135664	172.39	2657	74818	55.15
MANGCHEFER	EQ	22-Aug-2024	133.95	134.50	139.50	134.49	136.30	136.90	137.60	526569	724.58	7408	224008	42.54
MANGLMCEM	EQ	22-Aug-2024	1012.45	1012.50	1038.45	995.00	1020.05	1023.80	1012.85	108029	1094.18	10442	63208	58.51
MANINDS	EQ	22-Aug-2024	458.25	459.75	463.35	442.50	447.00	448.40	452.77	185304	839.01	10027	97824	52.79
MANINFRA	EQ	22-Aug-2024	191.76	192.00	204.55	192.00	202.79	200.65	200.84	2081892	4181.22	35522	810416	38.93
MANKIND	EQ	22-Aug-2024	2281.70	2285.00	2339.00	2284.00	2312.10	2319.60	2321.45	351352	8156.45	34305	198284	56.43
MANOMAY	BE	22-Aug-2024	290.90	288.00	298.95	287.00	296.15	295.00	293.72	44733	131.39	325	-	-
MANORAMA	EQ	22-Aug-2024	873.90	905.00	906.00	871.75	884.00	883.45	885.06	83797	741.65	4647	56754	67.73
MANORG	EQ	22-Aug-2024	501.65	501.70	510.05	498.00	505.00	508.50	504.67	40264	203.20	1236	32925	81.77
MANUGRAPH	EQ	22-Aug-2024	23.04	23.45	24.00	22.20	23.30	23.00	23.55	106531	25.08	874	52642	49.41
MANYAVAR	EQ	22-Aug-2024	1169.90	1180.05	1182.95	1155.00	1173.50	1170.00	1167.26	157665	1840.36	11414	114089	72.36
MAPMYINDIA	EQ	22-Aug-2024	2165.45	2176.65	2198.35	2164.05	2169.00	2171.25	2179.98	59087	1288.08	9957	27321	46.24
MARALOVER	EQ	22-Aug-2024	79.74	80.48	81.00	78.04	80.40	79.26	79.81	75441	60.21	1314	53181	70.49
MARATHON	EQ	22-Aug-2024	585.15	588.20	588.20	575.60	576.65	579.05	580.27	14093	81.78	1778	7151	50.74
MARCO	SM	22-Aug-2024	60.40	60.40	63.00	60.40	63.00	62.65	62.03	105000	65.13	35	66000	62.86
MARICO	EQ	22-Aug-2024	679.30	679.30	687.50	677.80	683.00	682.95	683.19	2014766	13764.64	67737	1217585	60.43
MARINE	BE	22-Aug-2024	253.70	255.80	263.00	255.00	256.00	255.90	257.69	235277	606.28	3737	-	-
MARINETRAN	SM	22-Aug-2024	26.95	28.90	28.90	26.00	26.00	26.00	28.18	16000	4.51	4	16000	100.00
MARKSANS	EQ	22-Aug-2024	219.79	221.20	235.00	219.79	229.50	230.08	229.41	7897053	18116.59	79083	2206735	27.94
MARSHALL	BE	22-Aug-2024	36.41	36.95	37.85	35.50	35.80	36.61	36.84	69692	25.67	212	-	-
MARUTI	EQ	22-Aug-2024	12220.95	12280.00	12325.00	12181.00	12305.05	12276.35	12244.04	501316	61381.35	61928	354068	70.63
MASFIN	EQ	22-Aug-2024	284.55	284.55	289.00	276.15	277.50	277.50	283.42	943812	2674.92	17852	480327	50.89
MASKINVEST	BE	22-Aug-2024	69.75	73.00	73.23	73.00	73.20	73.20	73.13	289	0.21	6	-	-
MASON	SM	22-Aug-2024	134.40	136.00	150.00	134.55	148.15	147.10	142.88	244000	348.63	119	140000	57.38
MASPTOP50	EQ	22-Aug-2024	43.10	43.49	43.69	43.23	43.48	43.46	43.65	1056708	461.22	1169	950011	89.90
MASTEK	EQ	22-Aug-2024	3004.25	3020.50	3050.00	2930.00	2969.00	2958.25	2995.01	185001	5540.80	13422	103968	56.20
MASTER	ST	22-Aug-2024	370.05	357.55	357.55	357.55	357.55	357.55	357.55	1000	3.58	1	1000	100.00
MATRIMONY	EQ	22-Aug-2024	748.65	748.65	757.70	726.20	734.00	734.45	741.79	95218	706.31	7113	42821	44.97
MAWANASUG	EQ	22-Aug-2024	116.75	117.53	119.85	117.00	118.00	117.92	118.14	205278	242.51	6330	110637	53.90
MAXESTATES	EQ	22-Aug-2024	624.05	624.80	648.20	624.80	639.00	636.50	638.85	175364	1120.31	12947	85909	48.99
MAXHEALTH	EQ	22-Aug-2024	867.50	872.10	881.00	865.55	869.05	868.35	870.45	589973	5135.44	27107	353792	59.97
MAXIND	EQ	22-Aug-2024	269.50	268.00	274.50	259.85	269.00	271.20	267.46	144489	386.46	5209	77704	53.78
MAXPOSURE	SM	22-Aug-2024	110.55	111.00	114.70	108.30	110.80	110.25	110.64	148000	163.75	70	108000	72.97
MAYURUNIQ	EQ	22-Aug-2024	671.15	673.10	689.10	666.15	670.00	668.60	673.89	165321	1114.09	8392	69949	42.31
MAZDA	EQ	22-Aug-2024	1304.35	1292.50	1307.00	1258.75	1299.80	1298.40	1287.21	10294	132.51	1635	4491	43.63
MAZDOCK	EQ	22-Aug-2024	4539.65	4568.30	4630.40	4450.00	4461.00	4467.95	4514.55	2970068	134085.32	232848	415944	14.00
MBAPL	EQ	22-Aug-2024	221.79	225.93	225.95	220.06	223.99	222.50	222.75	39147	87.20	2148	21030	53.72
MBECL	BE	22-Aug-2024	5.15	5.33	5.33	5.10	5.28	5.25	5.20	184775	9.61	219	-	-
MBLINFRA	BE	22-Aug-2024	67.97	71.36	71.36	65.99	71.36	71.35	71.19	322139	229.33	970	-	-
MCL	EQ	22-Aug-2024	42.13	42.21	42.95	41.00	41.30	41.38	41.69	111100	46.32	1821	52285	47.06
MCLEODRUSS	EQ	22-Aug-2024	27.81	28.01	28.81	27.00	27.65	27.63	28.09	819638	230.20	2878	454847	55.49
MCON	ST	22-Aug-2024	189.00	188.00	188.00	179.55	184.00	184.00	181.79	15000	27.27	15	14000	93.33
MCX	EQ	22-Aug-2024	4798.35	4803.95	4833.60	4763.20	4777.00	4778.85	4787.78	358954	17185.95	24665	179305	49.95
MEDANTA	EQ	22-Aug-2024	1079.60	1083.30	1085.00	1073.30	1074.90	1074.70	1076.49	225342	2425.77	23684	161829	71.81
MEDIASSIST	EQ	22-Aug-2024	548.45	554.90	578.00	551.05	569.90	566.00	568.69	195383	1111.12	10495	81273	41.60
MEDICAMEQ	EQ	22-Aug-2024	414.65	415.15	425.95	410.85	415.00	417.90	418.33	13450	56.27	1658	6320	46.99
MEDICO	BE	22-Aug-2024	37.90	38.30	39.79	37.15	39.78	39.55	38.84	120910	46.96	366	-	-
MEDIORG	SM	22-Aug-2024	67.15	66.20	66.50	65.65	65.65	66.05	66.20	36000	23.83	9	28000	77.78
MEDPLUS	EQ	22-Aug-2024	634.55	636.95	643.60	633.65	636.55	635.00	635.65	628060	3992.25	6416	587489	93.54
MEGASOFT	EQ	22-Aug-2024	64.32	65.49	65.49	57.88	59.50	58.97	60.28	2195184	1323.30	10970	1167085	53.17
MEGASTAR	EQ	22-Aug-2024	301.25	302.05	306.95	300.00	300.10	300.75	303.29	5940	18.02	750	3085	51.94
MEGATHERM	ST	22-Aug-2024	361.90	355.10	365.00	354.00	363.40	362.40	358.01	21600	77.33	48	19200	88.89
MENONBE	EQ	22-Aug-2024	128.80	128.85	131.95	128.37	131.45	130.92	130.79	55168	72.15	2042	28857	52.31
METALIETF	EQ	22-Aug-2024	9.29	9.44	9.44	9.26	9.35	9.35	9.32	2599090	242.19	2015	1465805	56.40
METROBRAND	EQ	22-Aug-2024	1383.45	1384.90	1402.50	1363.65	1365.35	1372.25	1384.48	86587	1198.78	9403	52359	60.47
METROPOLIS	EQ	22-Aug-2024	2095.85	2095.85	2111.45	2083.30	2097.05	2099.75	2099.15	85545	1795.71	10254	23087	26.99
MFSL	EQ	22-Aug-2024	1047.25	1045.00	1061.95	1042.50	1058.20	1057.85	1056.32	682344	7207.70	32235	362104	53.07
MGEL	BE	22-Aug-2024	25.61	26.29	26.29	25.35	25.70	25.64	25.81	83342	21.51	342	-	-
MGL	EQ	22-Aug-2024	1858.35	1868.10	1869.05	1808.00	1814.80	1814.75	1824.76	206856	3774.62	15941	65521	31.67
MHHL	SM	22-Aug-2024	61.10	58.50	61.00	58.50	61.00	61.00	60.17	4500	2.71	3	4500	100.00
MHLXMIRU	EQ	22-Aug-2024	173.62	177.55	208.34	175.41	180.45	179.50	197.70	551818	1090.94	8027	145504	26.37
MHRIL	EQ	22-Aug-2024	406.50	410.10	414.20	407.00	409.00	410.10	410.96	172157	707.50	8206	74547	43.30
MICEL	BE	22-Aug-2024	76.96	78.20	78.95	75.60	75.75	75.82	76.67	361205	276.95	4834	-	-
MICROPRO	SM	22-Aug-2024	41.70	41.80	43.45	41.80	43.25	42.90	42.57	20800	8.86	13	16000	76.92
MID150BEES	EQ	22-Aug-2024	222.35	220.01	224.60	220.01	223.75	223.80	223.56	525599	1175.05	5152	333973	63.54
MID150CASE	EQ	22-Aug-2024	10.71	10.83	10.83	10.69	10.75	10.74	10.74	434762	46.70	1991	368116	84.67
MIDCAP	EQ	22-Aug-2024	167.77	168.99	173.65	167.13	170.00	169.96	169.13	41212	69.70	669	26442	64.16
MIDCAPETF	EQ	22-Aug-2024	21.88	21.99	22.06	21.92	22.04	22.04	22.03	1190937	262.31	5435	1033723	86.80
MIDCAPIETF	EQ	22-Aug-2024	22.21	22.48	22.49	22.22	22.28	22.28	22.28	593123	132.14	2269	381451	64.31
MIDHANI	EQ	22-Aug-2024	428.10	428.10	434.95	424.20	426.60	425.85	428.53	314010	1345.61	11234	156336	49.79
MIDQ50ADD	EQ	22-Aug-2024	256.80	257.36	259.13	257.25	257.71	258.18	258.62	2980	7.71	105	2520	84.56
MIDSELIETF	EQ	22-Aug-2024	18.30	18.35	18.54	18.30	18.49	18.47	18.46	365878	67.53	1018	253174	69.20
MIDSMALL	EQ	22-Aug-2024	54.33	54.32	54.68	54.15	54.45	54.48	54.49	154340	84.10	738	122978	79.68
MIEL	SM	22-Aug-2024	82.60	83.00	83.10	79.00	79.25	79.65	80.45	178000	143.19	78	134000	75.28
MILTON	SM	22-Aug-2024	41.00	42.00	42.80	41.00	42.80	42.80	41.40	30800	12.75	7	26400	85.71
MINDACORP	EQ	22-Aug-2024	529.20	532.95	549.40	525.40	537.15	538.05	539.94	508234	2744.18	23006	195957	38.56
MINDPOOL	ST	22-Aug-2024	71.15	72.00	73.00	67.60	71.00	71.00	68.97	29000	20.00	23	29000	100.00
MINDSPACE	RR	22-Aug-2024	341.96	341.99	342.00	339.41	339.50	340.76	340.17	198500	675.24	1806	190764	96.10
MINDTECK	BE	22-Aug-2024	384.50	384.50	389.00	365.30	373.90	371.10	369.80	81544	301.55	1754	-	-
MIRCELECTR	EQ	22-Aug-2024	29.06	29.85	30.51	28.36	30.51	30.51	29.76	8074370	2402.55	12571	5087532	63.01
MIRZAINT	EQ	22-Aug-2024	45.65	46.00	47.07	45.31	45.62	45.68	46.06	446640	205.71	5090	232678	52.10
MITCON	EQ	22-Aug-2024	141.32	142.26	143.80	141.30	142.00	142.03	142.53	18251	26.01	570	8957	49.08
MITCONPP	E1	22-Aug-2024	78.00	78.01	79.98	77.50	78.00	78.00	78.57	2474	1.94	50	1316	53.19
MITTAL	EQ	22-Aug-2024	2.06	2.09	2.09	2.05	2.07	2.06	2.07	1052461	21.79	1334	639281	60.74
MKPL	BE	22-Aug-2024	10.41	10.50	10.61	10.50	10.61	10.61	10.57	46739	4.94	121	-	-
MMFL	EQ	22-Aug-2024	604.35	607.50	609.00	595.10	600.70	598.80	602.07	30909	186.09	3163	17810	57.62
MMP	EQ	22-Aug-2024	402.75	417.00	417.95	401.25	406.00	408.00	409.06	162498	664.72	9010	73299	45.11
MMTC	EQ	22-Aug-2024	103.80	104.23	106.32	103.10	103.75	103.94	104.94	8610415	9035.40	49593	1906405	22.14
MNC	EQ	22-Aug-2024	31.50	31.80	31.80	31.20	31.50	31.51	31.53	30298	9.55	261	25351	83.67
MODIRUBBER	EQ	22-Aug-2024	96.69	97.72	97.72	95.88	97.39	96.29	96.70	5065	4.90	435	1892	37.35
MODISONLTD	EQ	22-Aug-2024	158.84	159.49	164.00	156.35	159.50	159.28	161.01	98928	159.28	2349	54635	55.23
MODTHREAD	BE	22-Aug-2024	57.45	57.60	59.99	57.00	59.45	59.45	58.71	1379	0.81	24	-	-
MOGSEC	EQ	22-Aug-2024	56.98	55.84	57.37	55.84	56.80	56.80	57.02	1932	1.10	33	1679	86.90
MOHEALTH	EQ	22-Aug-2024	42.37	42.88	42.93	42.30	42.51	42.49	42.52	105099	44.69	390	102452	97.48
MOHITIND	BE	22-Aug-2024	26.39	26.80	26.80	25.11	26.38	26.16	25.88	3911	1.01	80	-	-
MOIL	EQ	22-Aug-2024	397.95	401.95	407.10	395.55	402.00	400.95	401.16	1679048	6735.68	48863	898073	53.49
MOKSH	EQ	22-Aug-2024	21.30	21.33	21.49	20.21	20.69	20.39	20.79	396124	82.35	1947	277108	69.95
MOL	EQ	22-Aug-2024	95.02	95.20	102.39	94.89	102.00	101.32	99.17	8659314	8587.20	48246	3539291	40.87
MOLDTECH	EQ	22-Aug-2024	220.10	223.40	226.10	221.65	226.00	225.40	224.92	111773	251.40	5275	64322	57.55
MOLDTKPAC	EQ	22-Aug-2024	776.40	777.90	784.40	772.10	775.00	775.20	775.58	63300	490.94	7724	46330	73.19
MOLOWVOL	EQ	22-Aug-2024	38.83	38.83	39.19	38.05	39.06	39.06	38.96	20307	7.91	123	18083	89.05
MOM100	EQ	22-Aug-2024	62.56	63.11	63.70	62.57	63.40	63.17	62.96	300097	188.95	2772	200078	66.67
MOM30IETF	EQ	22-Aug-2024	37.00	37.07	37.24	36.96	37.05	37.04	37.05	776649	287.75	2901	434350	55.93
MOM50	EQ	22-Aug-2024	253.70	256.28	256.48	251.72	256.10	254.39	254.69	4193	10.68	135	2258	53.85
MOMENTUM	EQ	22-Aug-2024	36.70	36.97	37.26	36.55	37.26	36.96	36.89	85410	31.51	597	70721	82.80
MOMOMENTUM	EQ	22-Aug-2024	73.49	74.19	74.19	73.57	73.65	73.68	73.72	395927	291.87	847	360848	91.14
MON100	EQ	22-Aug-2024	160.70	161.66	162.15	160.70	161.40	161.38	161.29	367319	592.46	5529	282996	77.04
MONARCH	EQ	22-Aug-2024	785.45	790.00	824.95	790.00	794.00	796.90	808.62	619282	5007.62	16945	98637	15.93
MONIFTY500	EQ	22-Aug-2024	23.57	23.75	23.75	23.50	23.65	23.63	23.63	202078	47.76	1062	184124	91.12
MONOPHARMA	SM	22-Aug-2024	38.95	38.00	38.50	38.00	38.50	38.50	38.21	48000	18.34	4	48000	100.00
MONQ50	EQ	22-Aug-2024	62.82	62.81	63.39	62.30	62.90	62.90	62.93	65202	41.03	1127	47834	73.36
MONTECARLO	EQ	22-Aug-2024	713.55	717.15	739.00	707.10	708.90	711.60	726.23	271347	1970.61	17239	105100	38.73
MOQUALITY	EQ	22-Aug-2024	217.58	220.20	222.70	216.00	216.73	216.60	217.53	5787	12.59	197	4145	71.63
MORARJEE	BE	22-Aug-2024	13.29	13.95	13.95	13.95	13.95	13.95	13.95	24612	3.43	43	-	-
MOREALTY	EQ	22-Aug-2024	104.20	105.19	105.50	103.60	104.90	104.92	104.37	145669	152.04	1925	116263	79.81
MOREPENLAB	EQ	22-Aug-2024	69.73	70.50	80.20	69.33	78.30	78.64	76.60	113766513	87139.99	256890	20753623	18.24
MOS	SM	22-Aug-2024	195.85	197.00	198.50	194.20	195.00	195.10	196.03	59200	116.05	59	36800	62.16
MOSMALL250	EQ	22-Aug-2024	17.97	18.14	18.35	17.80	18.09	18.09	18.10	17764307	3214.85	2187	17606546	99.11
MOTHERSON	EQ	22-Aug-2024	193.53	194.30	194.90	192.85	193.88	193.89	193.76	8948224	17338.41	47727	5083000	56.80
MOTILALOFS	EQ	22-Aug-2024	694.85	697.00	705.75	686.05	703.85	702.50	699.51	1021419	7144.89	43404	676760	66.26
MOTISONS	EQ	22-Aug-2024	189.23	190.00	194.05	189.00	189.31	189.92	192.05	1118394	2147.92	17324	544456	48.68
MOTOGENFIN	EQ	22-Aug-2024	35.12	35.25	35.75	34.00	34.00	34.57	35.00	37076	12.98	337	28505	76.88
MOVALUE	EQ	22-Aug-2024	109.63	109.63	110.50	109.29	109.98	109.85	109.93	148668	163.43	1850	101337	68.16
MPHASIS	EQ	22-Aug-2024	3036.95	3048.05	3153.00	3048.05	3058.25	3065.65	3100.48	979104	30356.92	62174	287631	29.38
MPSLTD	EQ	22-Aug-2024	2280.85	2287.65	2365.00	2272.85	2335.00	2339.95	2321.96	25826	599.67	2960	17239	66.75
MPTODAY	SM	22-Aug-2024	39.75	39.75	39.75	37.80	37.80	37.80	38.78	4000	1.55	2	4000	100.00
MRF	EQ	22-Aug-2024	137831.35	137437.80	139898.00	137437.80	139700.00	139614.55	138982.81	5436	7555.11	4157	2006	36.90
MRO-TEK	EQ	22-Aug-2024	91.99	90.65	94.44	89.00	90.49	89.88	91.73	68326	62.67	2685	12713	18.61
MRPL	EQ	22-Aug-2024	213.24	212.85	215.35	212.00	213.15	212.71	213.16	1324750	2823.84	19681	534061	40.31
MSPL	EQ	22-Aug-2024	39.07	41.02	41.02	41.02	41.02	41.02	41.02	667564	273.83	410	667564	100.00
MSTCLTD	EQ	22-Aug-2024	814.25	815.00	828.60	814.95	819.90	818.95	820.62	182047	1493.91	7080	88559	48.65
MSUMI	EQ	22-Aug-2024	72.27	72.27	72.95	72.27	72.60	72.54	72.63	2688261	1952.55	33215	1608713	59.84
MTARTECH	EQ	22-Aug-2024	1752.20	1757.00	1779.85	1750.00	1750.00	1755.40	1759.76	92231	1623.04	11397	40935	44.38
MTEDUCARE	BE	22-Aug-2024	3.56	3.51	3.67	3.51	3.65	3.62	3.61	31664	1.14	101	-	-
MTNL	EQ	22-Aug-2024	66.41	67.59	68.45	63.71	64.30	64.18	65.92	16654765	10978.65	54182	7294092	43.80
MUFIN	EQ	22-Aug-2024	127.95	128.00	137.00	128.00	132.00	131.02	133.38	483462	644.87	11069	246858	51.06
MUFTI	EQ	22-Aug-2024	194.63	196.10	207.11	194.29	202.25	202.19	202.34	1481288	2997.28	26887	620858	41.91
MUKANDLTD	EQ	22-Aug-2024	163.70	164.40	168.75	161.02	163.00	162.01	165.11	427080	705.16	9436	226929	53.14
MUKKA	EQ	22-Aug-2024	48.87	49.09	49.28	48.22	48.64	48.51	48.78	948007	462.44	6256	498127	52.54
MUKTAARTS	EQ	22-Aug-2024	76.83	75.31	78.48	75.20	76.89	76.59	76.77	12990	9.97	679	6569	50.57
MUNJALAU	EQ	22-Aug-2024	108.59	110.70	110.85	106.61	107.60	107.15	107.96	588567	635.42	9962	283496	48.17
MUNJALSHOW	EQ	22-Aug-2024	165.97	167.00	168.25	164.10	166.25	165.43	166.45	136232	226.76	3905	85949	63.09
MURUDCERA	EQ	22-Aug-2024	64.84	65.50	67.80	64.05	67.00	66.92	66.65	977632	651.63	8846	353840	36.19
MUTHOOTCAP	EQ	22-Aug-2024	319.05	320.15	347.25	319.15	338.80	336.15	339.39	184937	627.65	12844	73410	39.69
MUTHOOTFIN	EQ	22-Aug-2024	1915.55	1919.15	1932.20	1901.90	1920.70	1928.20	1919.07	442710	8495.90	25851	280074	63.26
MUTHOOTMF	EQ	22-Aug-2024	222.54	223.65	226.90	223.00	225.60	225.94	225.59	427574	964.55	11282	275638	64.47
MVGJL	EQ	22-Aug-2024	241.10	242.90	258.00	242.90	249.00	248.19	251.51	249172	626.70	12184	123383	49.52
MVKAGRO	SM	22-Aug-2024	52.40	53.10	53.50	52.65	52.85	53.05	53.17	18000	9.57	15	14400	80.00
MWL	SM	22-Aug-2024	134.00	134.00	136.90	132.15	133.95	133.30	134.48	19200	25.82	16	16800	87.50
NACLIND	EQ	22-Aug-2024	58.61	59.45	59.50	57.70	58.40	57.92	58.06	442214	256.76	4532	275847	62.38
NAGAFERT	EQ	22-Aug-2024	10.70	10.77	11.13	10.76	10.95	10.91	10.97	1112405	122.02	2953	622796	55.99
NAGREEKCAP	BE	22-Aug-2024	30.08	29.50	29.52	29.47	29.47	29.47	29.50	3053	0.90	19	-	-
NAGREEKEXP	EQ	22-Aug-2024	43.87	44.21	44.70	41.60	42.85	42.22	42.89	122021	52.34	2158	70636	57.89
NAHARCAP	EQ	22-Aug-2024	321.90	326.75	340.95	325.00	329.20	329.95	334.11	30319	101.30	2424	17480	57.65
NAHARINDUS	EQ	22-Aug-2024	154.63	155.70	158.90	153.00	156.40	156.11	156.26	152877	238.88	8045	81890	53.57
NAHARPOLY	BE	22-Aug-2024	344.25	349.95	355.00	338.00	340.90	339.35	343.05	28231	96.85	573	-	-
NAHARSPING	EQ	22-Aug-2024	322.70	324.00	333.05	323.95	326.45	326.55	327.86	72802	238.69	5755	38904	53.44
NAM-INDIA	EQ	22-Aug-2024	731.05	736.90	739.45	712.05	715.00	716.80	718.49	665807	4783.73	30323	301402	45.27
NAMAN	SM	22-Aug-2024	212.45	215.00	233.65	212.60	233.65	233.65	229.10	192000	439.86	106	102400	53.33
NARMADA	BE	22-Aug-2024	23.66	24.00	24.25	22.47	23.45	23.00	23.24	70449	16.37	309	-	-
NATCOPHARM	EQ	22-Aug-2024	1471.95	1474.00	1574.90	1461.95	1553.00	1551.35	1539.48	3957342	60922.59	128756	884560	22.35
NATHBIOGEN	BE	22-Aug-2024	231.68	235.68	235.68	226.00	228.60	229.64	230.03	39982	91.97	381	-	-
NATIONALUM	EQ	22-Aug-2024	170.78	171.70	172.50	170.00	171.49	171.35	171.22	8536586	14616.05	51822	4229018	49.54
NAUKRI	EQ	22-Aug-2024	7407.60	7445.00	7570.05	7322.00	7430.00	7444.45	7461.01	212238	15835.09	29479	63055	29.71
NAVA	EQ	22-Aug-2024	921.70	928.50	938.40	916.50	933.00	932.90	926.68	190218	1762.71	12831	107072	56.29
NAVINFLUOR	EQ	22-Aug-2024	3302.65	3312.15	3384.40	3312.15	3336.05	3334.60	3345.44	205883	6887.68	28494	99164	48.17
NAVINIFTY	EQ	22-Aug-2024	252.41	252.27	252.53	250.50	250.50	251.28	251.93	3219	8.11	51	2255	70.05
NAVKARCORP	EQ	22-Aug-2024	145.11	146.28	153.20	144.41	151.60	151.08	150.11	2325980	3491.60	23216	1140911	49.05
NAVNETEDUL	EQ	22-Aug-2024	157.22	159.00	161.19	157.73	160.64	160.69	159.62	238710	381.02	4388	150410	63.01
NAZARA	EQ	22-Aug-2024	967.15	970.50	976.45	946.10	967.90	951.80	961.90	358350	3446.97	14890	157534	43.96
NBCC	EQ	22-Aug-2024	181.77	182.50	185.68	180.43	181.80	181.89	183.06	16536859	30272.56	98490	5553027	33.58
NBIFIN	BE	22-Aug-2024	2387.50	2365.00	2450.00	2350.00	2450.00	2440.25	2430.00	741	18.01	68	-	-
NCC	EQ	22-Aug-2024	320.35	321.00	324.00	318.75	320.65	320.95	321.19	2954548	9489.73	50651	1452259	49.15
NCLIND	EQ	22-Aug-2024	230.69	230.69	236.50	230.69	232.00	232.28	233.30	160509	374.47	5048	91551	57.04
NDGL	BE	22-Aug-2024	3209.75	3200.00	3274.00	3145.05	3230.00	3200.40	3184.53	120	3.82	28	-	-
NDL	EQ	22-Aug-2024	47.57	47.75	48.19	47.15	47.55	47.48	47.71	681240	325.02	4295	321047	47.13
NDLVENTURE	EQ	22-Aug-2024	112.03	114.00	114.00	106.10	109.00	108.57	110.68	26693	29.54	913	13178	49.37
NDRAUTO	EQ	22-Aug-2024	1340.65	1340.65	1361.75	1300.00	1330.00	1327.10	1318.99	91653	1208.89	12439	23273	25.39
NDTV	EQ	22-Aug-2024	208.33	209.10	210.81	205.55	206.30	206.31	208.81	181143	378.25	5928	90647	50.04
NECCLTD	BE	22-Aug-2024	35.39	36.15	36.19	35.00	35.05	35.11	35.42	139555	49.44	847	-	-
NECLIFE	EQ	22-Aug-2024	37.37	37.88	37.91	36.55	37.16	37.24	37.30	4047820	1509.64	21137	1427681	35.27
NELCAST	EQ	22-Aug-2024	143.31	144.20	147.00	144.00	145.10	144.46	145.35	64059	93.11	1670	35492	55.41
NELCO	EQ	22-Aug-2024	1140.65	1175.00	1219.00	1087.35	1158.00	1171.20	1153.95	2868113	33096.58	127086	416364	14.52
NEOGEN	EQ	22-Aug-2024	1581.65	1584.20	1597.60	1555.00	1565.00	1559.05	1571.15	63935	1004.52	4475	44281	69.26
NEPHROCARE	SM	22-Aug-2024	273.55	279.45	283.00	260.00	266.00	265.25	270.43	160000	432.69	95	110400	69.00
NESCO	EQ	22-Aug-2024	919.10	925.90	974.50	924.00	968.90	965.85	956.30	396953	3796.08	27998	184220	46.41
NESTLEIND	EQ	22-Aug-2024	2551.75	2565.00	2565.05	2545.00	2549.00	2551.00	2554.90	634905	16221.16	46945	364918	57.48
NETF	EQ	22-Aug-2024	261.99	264.99	265.18	262.08	264.90	264.73	264.78	1942	5.14	177	1434	73.84
NETWEB	EQ	22-Aug-2024	2505.60	2515.00	2556.00	2475.00	2487.75	2487.50	2509.34	65696	1648.54	7044	26316	40.06
NETWORK18	EQ	22-Aug-2024	98.65	99.53	104.00	98.83	99.62	99.92	101.39	10480844	10626.33	40260	3026031	28.87
NEULANDLAB	EQ	22-Aug-2024	11555.50	11519.00	12135.00	11465.00	11985.00	12031.75	11962.68	32672	3908.45	6023	15643	47.88
NEWGEN	EQ	22-Aug-2024	1086.50	1093.95	1119.95	1071.30	1075.00	1075.10	1088.24	78522	854.51	8354	37316	47.52
NEWJAISA	SM	22-Aug-2024	137.20	140.00	146.90	132.40	140.00	139.40	141.20	81000	114.38	52	58500	72.22
NEXT50	EQ	22-Aug-2024	753.19	757.97	760.06	755.11	759.37	759.53	759.05	12272	93.15	260	11291	92.01
NEXT50IETF	EQ	22-Aug-2024	77.18	77.99	77.99	77.18	77.70	77.64	77.66	1120838	870.41	3176	940258	83.89
NEXTMEDIA	BE	22-Aug-2024	7.86	7.86	7.88	7.69	7.86	7.84	7.77	5879	0.46	36	-	-
NFL	EQ	22-Aug-2024	134.04	134.85	146.25	134.55	143.19	142.70	142.51	16719063	23827.11	100541	3017679	18.05
NGIL	EQ	22-Aug-2024	38.21	38.44	39.00	37.95	38.31	38.32	38.41	41150	15.81	813	15166	36.86
NGLFINE	EQ	22-Aug-2024	2318.45	2353.25	2353.25	2287.60	2302.00	2302.55	2306.81	3864	89.14	1111	1896	49.07
NH	EQ	22-Aug-2024	1256.60	1265.00	1280.05	1238.05	1270.00	1268.95	1266.35	593482	7515.58	31177	252717	42.58
NHIT	IV	22-Aug-2024	128.50	130.00	130.00	130.00	130.00	130.00	130.00	2200000	2860.00	7	2200000	100.00
NHPC	EQ	22-Aug-2024	95.94	96.40	98.15	96.10	97.98	97.93	97.23	22672016	22044.30	86618	9697044	42.77
NIACL	EQ	22-Aug-2024	273.40	273.50	274.70	266.60	268.50	268.60	269.30	1576094	4244.37	21718	502367	31.87
NIBL	EQ	22-Aug-2024	39.36	39.99	40.49	39.11	39.11	39.50	39.72	23318	9.26	736	12423	53.28
NIDAN	SM	22-Aug-2024	33.85	33.85	34.45	33.55	33.55	33.90	33.90	10000	3.39	10	7000	70.00
NIF100BEES	EQ	22-Aug-2024	271.03	272.58	272.58	271.09	271.45	271.37	271.43	9190	24.94	386	6469	70.39
NIF100IETF	EQ	22-Aug-2024	28.53	29.05	29.05	28.47	28.62	28.55	28.61	150437	43.05	2593	92833	61.71
NIF10GETF	EQ	22-Aug-2024	24.12	24.12	25.00	23.82	25.00	24.74	24.70	4214	1.04	40	3084	73.18
NIF5GETF	EQ	22-Aug-2024	58.14	58.14	58.17	57.87	58.15	58.01	58.05	75	0.04	14	73	97.33
NIFITETF	EQ	22-Aug-2024	419.30	419.56	422.32	417.00	419.00	418.47	419.41	323	1.35	34	277	85.76
NIFMID150	EQ	22-Aug-2024	216.43	217.20	218.83	216.73	218.78	218.19	218.16	506	1.10	41	444	87.75
NIFTY1	EQ	22-Aug-2024	268.69	269.08	270.49	268.85	268.92	268.90	269.26	16317	43.94	642	12383	75.89
NIFTY50ADD	EQ	22-Aug-2024	255.47	255.48	256.21	255.08	255.20	255.66	255.70	3463	8.85	277	2266	65.43
NIFTYBEES	EQ	22-Aug-2024	276.12	276.99	277.49	276.08	276.42	276.48	276.56	2065644	5712.84	23462	1541748	74.64
NIFTYBETF	EQ	22-Aug-2024	250.12	250.55	250.94	249.49	249.63	249.68	249.73	1804	4.51	48	1577	87.42
NIFTYETF	EQ	22-Aug-2024	264.19	264.97	264.97	263.82	264.25	263.99	264.08	25888	68.37	1249	20373	78.70
NIFTYIETF	EQ	22-Aug-2024	274.75	275.98	275.98	274.74	275.21	275.52	275.61	212485	585.64	6438	163762	77.07
NIFTYQLITY	EQ	22-Aug-2024	22.95	23.16	23.23	22.82	23.15	23.09	23.10	122655	28.34	450	112335	91.59
NIITLTD	EQ	22-Aug-2024	118.45	119.50	122.85	118.69	118.99	119.08	120.18	933960	1122.39	10662	363255	38.89
NIITMTS	EQ	22-Aug-2024	471.20	473.00	480.00	465.50	469.00	468.10	474.59	81280	385.75	4737	50967	62.71
NILAINFRA	EQ	22-Aug-2024	13.27	13.54	14.59	13.41	14.59	14.59	14.30	5830931	834.10	9568	3025815	51.89
NILASPACES	BE	22-Aug-2024	9.89	10.08	10.08	10.05	10.08	10.08	10.08	459190	46.28	432	-	-
NILKAMAL	EQ	22-Aug-2024	1906.80	1916.35	1921.45	1880.05	1884.05	1888.05	1895.86	8564	162.36	1255	5250	61.30
NINSYS	EQ	22-Aug-2024	477.30	488.50	489.30	481.15	486.00	484.75	485.39	4721	22.92	664	2910	61.64
NIPPOBATRY	EQ	22-Aug-2024	595.05	607.60	609.05	585.55	591.00	589.40	597.85	22730	135.89	3482	13571	59.71
NIRAJ	EQ	22-Aug-2024	46.45	46.95	47.29	45.53	46.39	45.88	46.50	86556	40.25	830	49474	57.16
NIRMAN	ST	22-Aug-2024	420.90	441.90	441.90	439.80	441.90	441.90	441.75	25800	113.97	40	24000	93.02
NITCO	EQ	22-Aug-2024	82.74	83.00	85.00	80.20	80.55	81.23	83.07	663481	551.16	3121	514878	77.60
NITINSPIN	EQ	22-Aug-2024	430.45	430.45	447.95	430.45	443.80	444.90	441.76	248736	1098.82	11583	107860	43.36
NITIRAJ	BE	22-Aug-2024	226.40	220.55	225.95	215.10	215.10	215.10	216.55	31268	67.71	341	-	-
NKIND	EQ	22-Aug-2024	55.02	55.04	56.28	54.02	55.63	55.42	55.06	2132	1.17	53	1361	63.84
NLCINDIA	EQ	22-Aug-2024	273.05	274.00	276.00	270.50	270.95	271.65	273.22	1762435	4815.32	24669	624789	35.45
NMDC	EQ	22-Aug-2024	222.67	224.50	227.89	223.76	226.25	226.34	225.79	7702784	17392.43	63987	2783472	36.14
NOCIL	EQ	22-Aug-2024	292.45	293.95	299.75	293.00	294.25	294.90	296.48	859416	2547.97	17360	329419	38.33
NOIDATOLL	BE	22-Aug-2024	14.15	13.86	14.43	13.86	14.40	14.40	14.20	167639	23.80	205	-	-
NORBTEAEXP	EQ	22-Aug-2024	14.34	14.26	15.05	14.18	15.05	15.05	14.97	24632	3.69	96	22033	89.45
NOVAAGRI	BE	22-Aug-2024	76.01	76.68	79.49	76.68	78.98	78.64	78.65	469679	369.41	2370	-	-
NPBET	EQ	22-Aug-2024	260.39	262.96	263.56	260.92	263.13	262.91	262.18	714	1.87	41	535	74.93
NPST	SM	22-Aug-2024	2904.25	2958.00	3049.45	2935.60	3030.00	3041.35	3018.30	31700	956.80	226	22800	71.92
NRAIL	EQ	22-Aug-2024	420.80	423.90	424.30	417.65	421.20	421.30	419.97	7442	31.25	337	4788	64.34
NRBBEARING	EQ	22-Aug-2024	318.40	320.60	321.50	315.00	315.00	315.90	316.88	84841	268.84	6193	47039	55.44
NRL	EQ	22-Aug-2024	88.80	90.00	90.50	86.34	87.17	86.94	88.08	129843	114.37	3386	76774	59.13
NSIL	EQ	22-Aug-2024	4671.90	4699.00	4784.00	4644.00	4710.00	4708.20	4695.51	11011	517.02	2731	5635	51.18
NSLNISP	EQ	22-Aug-2024	54.98	55.19	55.70	55.10	55.18	55.17	55.40	3644978	2019.41	12700	1368439	37.54
NTPC	EQ	22-Aug-2024	408.95	409.80	410.05	402.25	403.85	403.35	404.40	10445288	42241.27	137936	6248974	59.83
NUCLEUS	EQ	22-Aug-2024	1524.10	1524.05	1526.95	1411.90	1432.00	1424.20	1457.74	600320	8751.10	47910	121555	20.25
NURECA	EQ	22-Aug-2024	271.35	274.90	279.75	272.55	276.40	277.75	276.78	26755	74.05	1072	18440	68.92
NUVAMA	EQ	22-Aug-2024	6256.05	6260.45	6277.00	6171.00	6188.00	6208.90	6239.20	119188	7436.38	15912	54029	45.33
NUVOCO	EQ	22-Aug-2024	340.10	341.90	353.00	341.90	344.80	344.95	348.42	295677	1030.19	14663	122965	41.59
NV20	EQ	22-Aug-2024	160.68	161.99	162.26	160.05	160.99	160.58	160.86	6950	11.18	234	2867	41.25
NV20BEES	EQ	22-Aug-2024	161.29	156.45	162.49	156.45	161.49	161.37	161.40	13136	21.20	277	7794	59.33
NV20IETF	EQ	22-Aug-2024	15.74	15.25	15.88	15.25	15.75	15.77	15.77	445651	70.26	3972	253284	56.83
NXST	RR	22-Aug-2024	137.85	138.05	139.20	137.50	139.10	139.04	138.77	601306	834.42	6128	516557	85.91
NYKAA	EQ	22-Aug-2024	210.79	213.90	221.00	207.56	209.90	210.42	215.23	40237317	86603.50	300971	9027474	22.44
OAL	EQ	22-Aug-2024	532.20	530.00	557.90	515.90	530.00	529.70	533.93	172138	919.10	10658	72116	41.89
OBCL	EQ	22-Aug-2024	62.35	63.80	63.80	60.00	60.03	60.39	61.17	94496	57.80	2401	37477	39.66
OBEROIRLTY	EQ	22-Aug-2024	1744.85	1746.65	1756.95	1722.15	1734.00	1734.10	1733.42	757573	13131.90	34852	521570	68.85
OCCL	BE	22-Aug-2024	281.00	286.00	288.00	274.00	284.30	283.10	282.31	14150	39.95	461	-	-
OFSS	EQ	22-Aug-2024	11158.00	11224.00	11307.00	11020.00	11110.00	11106.05	11141.50	258898	28845.12	26217	154965	59.86
OIL	EQ	22-Aug-2024	671.30	677.75	684.70	672.75	681.00	681.15	679.09	3506656	23813.25	67148	1914244	54.59
OILCOUNTUB	BE	22-Aug-2024	50.93	51.94	51.94	51.94	51.94	51.94	51.94	6750	3.51	31	-	-
OILIETF	EQ	22-Aug-2024	13.32	13.40	13.40	13.27	13.34	13.29	13.31	1358644	180.84	1797	969455	71.35
OLAELEC	EQ	22-Aug-2024	138.05	139.00	139.00	126.05	131.55	131.32	131.80	107214397	141305.92	571752	30190013	28.16
OLECTRA	EQ	22-Aug-2024	1598.05	1600.00	1631.95	1600.00	1613.00	1612.70	1615.97	454158	7339.04	23054	206131	45.39
OLIL	ST	22-Aug-2024	80.20	84.00	84.20	81.10	81.10	81.10	83.61	8400	7.02	7	8400	100.00
OMAXAUTO	BE	22-Aug-2024	135.47	135.50	139.00	133.05	134.90	134.90	135.70	17337	23.53	154	-	-
OMAXE	BE	22-Aug-2024	126.13	126.13	132.43	125.50	131.25	132.14	131.26	322015	422.66	1059	-	-
OMFURN	SM	22-Aug-2024	56.95	58.75	58.75	54.25	54.25	54.80	55.93	84000	46.98	18	81600	97.14
OMINFRAL	BE	22-Aug-2024	198.67	200.00	208.60	200.00	208.50	207.72	205.46	321212	659.97	2720	-	-
ONDOOR	SM	22-Aug-2024	508.15	507.80	530.00	496.10	500.00	500.00	509.95	24600	125.45	31	20400	82.93
ONELIFECAP	BE	22-Aug-2024	18.68	19.00	19.00	18.03	18.75	18.62	18.44	21825	4.02	77	-	-
ONEPOINT	EQ	22-Aug-2024	69.64	71.50	71.70	68.06	68.68	68.71	69.53	1764930	1227.09	8494	776138	43.98
ONGC	EQ	22-Aug-2024	327.70	328.55	330.50	323.60	324.40	324.35	325.92	13387819	43633.96	123172	6437052	48.08
ONMOBILE	EQ	22-Aug-2024	84.84	85.37	89.00	84.72	88.15	87.86	87.40	3278579	2865.41	24814	1044617	31.86
ONWARDTEC	EQ	22-Aug-2024	408.90	412.50	428.00	412.25	417.95	418.05	419.31	76714	321.67	6807	42134	54.92
OPTIEMUS	EQ	22-Aug-2024	574.35	575.00	583.10	565.95	574.85	576.00	574.24	464602	2667.95	20877	190662	41.04
ORBTEXP	EQ	22-Aug-2024	192.58	194.55	199.00	189.15	190.00	191.94	193.73	19911	38.57	749	11815	59.34
ORCHPHARMA	EQ	22-Aug-2024	1394.30	1407.00	1407.00	1360.00	1379.00	1379.00	1389.82	34556	480.26	4273	17778	51.45
ORIANA	SM	22-Aug-2024	2290.85	2290.00	2290.50	2201.05	2220.05	2216.05	2242.03	52050	1166.98	324	31650	60.81
ORICONENT	EQ	22-Aug-2024	39.98	40.00	40.55	39.52	39.78	39.77	39.88	385178	153.60	3967	189017	49.07
ORIENTALTL	EQ	22-Aug-2024	11.32	11.60	12.25	11.29	12.07	12.09	11.95	671186	80.18	1022	433773	64.63
ORIENTBELL	EQ	22-Aug-2024	389.75	399.80	400.00	385.55	390.00	389.25	391.98	10325	40.47	606	7359	71.27
ORIENTCEM	EQ	22-Aug-2024	327.20	330.00	338.70	327.75	333.00	331.80	333.37	1485024	4950.64	25822	681408	45.89
ORIENTCER	EQ	22-Aug-2024	52.11	52.57	53.99	52.01	52.14	52.39	52.96	118186	62.59	3956	61393	51.95
ORIENTELEC	EQ	22-Aug-2024	272.70	275.20	278.75	269.10	271.50	271.80	272.74	182636	498.12	9111	76380	41.82
ORIENTHOT	EQ	22-Aug-2024	139.53	140.45	151.00	139.82	146.97	146.50	147.46	1136334	1675.69	17079	529335	46.58
ORIENTLTD	EQ	22-Aug-2024	100.75	100.85	103.99	100.85	102.73	102.95	102.98	12291	12.66	282	8325	67.73
ORIENTPPR	EQ	22-Aug-2024	48.92	49.20	49.50	48.90	49.01	49.03	49.13	797165	391.65	4211	333460	41.83
ORISSAMINE	EQ	22-Aug-2024	7527.85	7617.00	7694.95	7490.00	7491.00	7526.65	7580.07	11203	849.20	3216	4327	38.62
ORTEL	BZ	22-Aug-2024	1.98	2.07	2.07	2.07	2.07	2.07	2.07	10702	0.22	6	-	-
ORTINLAB	EQ	22-Aug-2024	20.00	20.35	20.99	19.95	20.64	20.46	20.60	114563	23.60	870	50010	43.65
OSIAHYPER	BE	22-Aug-2024	29.48	30.06	30.06	30.06	30.06	30.06	30.06	212388	63.84	336	-	-
OSWALAGRO	EQ	22-Aug-2024	66.55	66.20	69.25	65.00	65.24	65.50	67.25	576022	387.40	7631	247531	42.97
OSWALGREEN	EQ	22-Aug-2024	47.28	47.29	51.45	47.01	50.80	50.34	49.70	3099205	1540.36	17099	1125515	36.32
OSWALSEEDS	EQ	22-Aug-2024	30.39	30.20	35.60	28.71	34.38	34.75	33.70	7324783	2468.45	25934	2772582	37.85
OWAIS	SM	22-Aug-2024	1482.85	1554.00	1556.95	1498.00	1525.00	1520.10	1538.35	60800	935.32	37	38400	63.16
PAGEIND	EQ	22-Aug-2024	41568.80	41510.20	42423.05	41510.20	42182.00	42176.40	42172.95	14188	5983.50	6839	4924	34.71
PAISALO	EQ	22-Aug-2024	63.83	64.20	64.63	63.10	63.10	63.33	63.64	1128510	718.17	15025	745173	66.03
PAKKA	EQ	22-Aug-2024	310.75	312.00	319.50	310.75	311.00	312.00	314.67	182836	575.32	6333	113875	62.28
PALASHSECU	EQ	22-Aug-2024	153.34	170.99	182.80	147.65	151.00	151.10	172.15	737272	1269.19	12336	125923	17.08
PALREDTEC	BE	22-Aug-2024	86.80	87.00	87.00	85.06	87.00	87.00	85.54	14776	12.64	94	-	-
PANACEABIO	EQ	22-Aug-2024	208.54	210.50	212.90	197.35	206.00	206.44	207.14	979297	2028.48	11099	450557	46.01
PANACHE	BE	22-Aug-2024	152.94	160.58	160.58	160.58	160.58	160.58	160.58	4508	7.24	44	-	-
PANAMAPET	EQ	22-Aug-2024	413.15	411.25	422.10	410.35	416.00	416.55	417.92	167890	701.64	9710	76768	45.73
PANSARI	BE	22-Aug-2024	128.00	130.60	130.60	125.10	127.00	127.36	127.59	1989	2.54	30	-	-
PAR	EQ	22-Aug-2024	239.79	238.40	243.00	236.16	238.28	238.57	239.15	14029	33.55	645	9248	65.92
PARACABLES	EQ	22-Aug-2024	79.59	79.50	81.55	79.29	79.74	79.69	80.19	2302213	1846.21	15896	964727	41.90
PARADEEP	EQ	22-Aug-2024	88.17	88.40	92.75	88.20	89.23	89.27	90.75	8075696	7328.88	39193	2386041	29.55
PARAGMILK	EQ	22-Aug-2024	194.69	196.75	201.65	196.52	198.00	198.36	199.37	886754	1767.92	15431	365646	41.23
PARAGON	SM	22-Aug-2024	145.30	145.30	146.70	142.20	145.00	145.00	145.07	20400	29.59	17	13200	64.71
PARAS	BE	22-Aug-2024	1232.95	1282.00	1294.55	1266.60	1294.55	1294.55	1287.09	159965	2058.89	9244	-	-
PARASPETRO	BE	22-Aug-2024	3.56	3.57	3.61	3.57	3.61	3.61	3.59	66918	2.40	197	-	-
PARKHOTELS	EQ	22-Aug-2024	178.86	181.55	182.31	179.00	180.25	180.42	180.64	156267	282.28	4204	96944	62.04
PARSVNATH	BE	22-Aug-2024	17.95	17.90	17.90	17.25	17.35	17.40	17.68	655550	115.91	593	-	-
PARTYCRUS	SM	22-Aug-2024	120.15	120.15	120.15	114.00	116.95	116.95	116.60	20000	23.32	18	14000	70.00
PASHUPATI	SM	22-Aug-2024	475.00	471.20	471.35	470.15	470.15	470.15	471.02	8000	37.68	8	8000	100.00
PASUPTAC	EQ	22-Aug-2024	52.01	52.35	54.79	51.50	52.50	52.44	53.19	2155023	1146.25	11578	609579	28.29
PATANJALI	EQ	22-Aug-2024	1901.35	1913.00	1938.35	1875.10	1895.00	1909.70	1903.44	645477	12286.27	17624	244932	37.95
PATELENG	EQ	22-Aug-2024	54.38	54.30	55.34	54.01	54.10	54.21	54.65	4323570	2362.69	19870	2414755	55.85
PATINTLOG	EQ	22-Aug-2024	25.33	25.52	26.64	25.21	25.32	25.43	25.94	675903	175.32	4320	310733	45.97
PAVNAIND	EQ	22-Aug-2024	421.10	415.95	427.05	415.95	420.00	420.35	421.89	2934	12.38	627	1612	54.94
PAYTM	EQ	22-Aug-2024	574.05	584.00	604.70	538.35	556.00	553.70	570.29	21141552	120567.69	254566	5351860	25.31
PCBL	EQ	22-Aug-2024	445.50	447.40	452.65	431.20	451.70	450.90	444.71	5868052	26095.83	58683	1969988	33.57
PCCL	SM	22-Aug-2024	267.95	268.00	321.50	265.25	313.05	317.45	308.37	413600	1275.40	482	234400	56.67
PCJEWELLER	EQ	22-Aug-2024	103.54	105.00	108.71	104.99	108.71	108.71	108.14	10512803	11368.38	16894	4428885	42.13
PDMJEPAPER	EQ	22-Aug-2024	117.60	118.24	119.39	108.22	116.19	116.04	113.71	596206	677.93	15399	308431	51.73
PDSL	EQ	22-Aug-2024	581.95	582.20	594.65	573.00	583.00	581.25	580.86	53089	308.37	3987	34267	64.55
PEARLPOLY	EQ	22-Aug-2024	36.76	37.54	38.50	35.16	37.49	37.14	36.97	211234	78.10	1228	95792	45.35
PEL	EQ	22-Aug-2024	1004.65	1004.65	1040.05	997.50	1038.40	1037.45	1026.72	2052435	21072.82	36372	936639	45.64
PENIND	EQ	22-Aug-2024	194.62	195.80	201.33	192.60	195.51	197.99	197.32	1248372	2463.31	22893	506330	40.56
PENINLAND	EQ	22-Aug-2024	62.28	61.90	64.19	61.65	63.50	63.73	62.82	1250018	785.31	12512	580096	46.41
PENTAGON	SM	22-Aug-2024	117.60	115.10	116.00	115.00	115.05	115.00	115.27	13000	14.99	13	10000	76.92
PERFECT	ST	22-Aug-2024	25.40	26.45	26.65	26.45	26.65	26.65	26.60	39000	10.38	9	39000	100.00
PERSISTENT	EQ	22-Aug-2024	4912.60	4945.00	4997.70	4922.55	4958.00	4959.75	4955.65	264975	13131.23	24133	135673	51.20
PETRONET	EQ	22-Aug-2024	377.60	379.60	382.50	377.70	381.00	381.20	380.88	2249643	8568.51	36642	1115902	49.60
PFC	EQ	22-Aug-2024	515.65	518.80	519.05	514.25	519.00	517.50	516.53	4109631	21227.41	65132	1883020	45.82
PFIZER	EQ	22-Aug-2024	5975.40	5975.40	6030.00	5904.00	5913.50	5921.45	5939.84	106527	6327.53	5275	93566	87.83
PFOCUS	BE	22-Aug-2024	144.34	145.00	149.30	141.00	143.00	143.25	143.82	41102	59.11	247	-	-
PFS	EQ	22-Aug-2024	57.24	57.40	58.38	56.61	57.38	57.70	57.38	2677634	1536.34	15750	937296	35.00
PGEL	EQ	22-Aug-2024	525.90	533.35	560.00	527.25	551.30	555.55	544.81	1430401	7793.04	48267	741135	51.81
PGHH	EQ	22-Aug-2024	17073.30	17073.30	17348.00	17017.95	17100.00	17081.05	17153.50	5812	996.96	2139	3003	51.67
PGHL	EQ	22-Aug-2024	5373.45	5285.00	5365.00	5118.05	5210.05	5238.95	5216.40	36879	1923.76	7509	12729	34.52
PGIL	EQ	22-Aug-2024	978.10	981.00	1002.45	968.00	995.00	981.05	980.79	165510	1623.31	7728	123764	74.78
PGINVIT	IV	22-Aug-2024	93.16	93.19	93.19	92.96	93.02	92.99	93.03	1020152	949.06	10056	916011	89.79
PHANTOMFX	SM	22-Aug-2024	404.30	395.55	405.00	391.25	393.60	392.95	398.06	45300	180.32	144	31200	68.87
PHARMABEES	EQ	22-Aug-2024	23.04	23.20	23.32	22.96	23.10	23.03	23.04	2621196	603.88	12065	2215182	84.51
PHOENIXLTD	EQ	22-Aug-2024	3508.60	3513.55	3710.00	3496.65	3686.00	3690.05	3636.10	353560	12855.80	39167	173801	49.16
PIDILITIND	EQ	22-Aug-2024	3057.75	3069.00	3142.00	3065.00	3128.00	3127.10	3115.66	384984	11994.81	37271	169640	44.06
PIGL	BE	22-Aug-2024	148.53	151.50	151.50	151.50	151.50	151.50	151.50	6165	9.34	38	-	-
PIIND	EQ	22-Aug-2024	4368.60	4369.00	4497.10	4366.05	4416.00	4428.05	4441.90	315079	13995.48	33156	147964	46.96
PILANIINVS	EQ	22-Aug-2024	5582.60	5570.00	5650.00	5410.00	5589.85	5587.50	5524.68	20203	1116.15	6197	9334	46.20
PILITA	EQ	22-Aug-2024	12.84	12.85	13.64	12.70	13.00	12.93	13.26	1097458	145.58	2268	431440	39.31
PIONEEREMB	EQ	22-Aug-2024	47.55	48.00	48.88	47.10	47.53	47.72	48.25	70692	34.11	873	34477	48.77
PITTIENG	EQ	22-Aug-2024	1392.10	1386.55	1405.00	1362.75	1377.00	1374.95	1389.22	65018	903.24	8277	27862	42.85
PIXTRANS	EQ	22-Aug-2024	1487.40	1509.70	1545.00	1461.15	1476.50	1476.65	1494.99	97298	1454.59	7710	58964	60.60
PKTEA	BE	22-Aug-2024	431.95	410.35	428.95	410.35	428.75	427.30	416.22	169	0.70	15	-	-
PLADAINFO	SM	22-Aug-2024	27.15	26.10	28.20	26.10	28.20	28.20	27.66	12000	3.32	4	12000	100.00
PLASTIBLEN	EQ	22-Aug-2024	300.70	301.55	331.85	299.25	326.00	324.70	324.46	341341	1107.51	18512	132326	38.77
PLATIND	EQ	22-Aug-2024	410.25	413.00	431.00	407.20	416.35	417.25	418.08	2302629	9626.94	78042	455313	19.77
PLAZACABLE	EQ	22-Aug-2024	89.43	90.00	90.50	88.30	89.79	89.38	89.36	101054	90.30	2488	59297	58.68
PNB	EQ	22-Aug-2024	116.41	116.64	117.98	116.55	117.47	117.36	117.28	18399460	21579.52	63449	7740409	42.07
PNBGILTS	EQ	22-Aug-2024	124.26	125.94	126.16	122.65	122.95	122.76	123.83	273495	338.67	4083	132376	48.40
PNBHOUSING	EQ	22-Aug-2024	892.85	884.85	886.75	861.65	866.50	867.15	871.13	6575199	57278.56	93082	3026034	46.02
PNC	EQ	22-Aug-2024	69.48	70.00	71.00	68.62	68.71	69.10	69.85	24508	17.12	710	14118	57.61
PNCINFRA	EQ	22-Aug-2024	464.20	465.80	474.55	465.05	468.15	468.60	469.54	404955	1901.41	17518	197633	48.80
POCL	EQ	22-Aug-2024	1724.15	1759.95	1833.60	1740.25	1789.00	1782.50	1782.00	162831	2901.65	18937	66968	41.13
PODDARHOUS	BZ	22-Aug-2024	87.58	91.95	91.95	87.00	91.50	91.30	90.50	2674	2.42	32	-	-
PODDARMENT	EQ	22-Aug-2024	435.65	439.95	454.80	439.95	443.00	444.90	446.33	26688	119.12	1407	14216	53.27
POKARNA	EQ	22-Aug-2024	876.25	884.25	898.00	865.05	886.50	879.30	879.44	115076	1012.03	9995	48219	41.90
POLICYBZR	EQ	22-Aug-2024	1683.55	1685.00	1706.00	1656.95	1698.95	1696.05	1685.96	645564	10883.96	30709	362702	56.18
POLYCAB	EQ	22-Aug-2024	6787.70	6824.00	6870.00	6768.80	6810.00	6832.00	6823.41	352837	24075.53	40966	196220	55.61
POLYMED	EQ	22-Aug-2024	2183.10	2183.70	2197.00	2125.55	2155.00	2149.65	2166.28	67871	1470.28	9951	33488	49.34
POLYPLEX	EQ	22-Aug-2024	1300.05	1310.00	1330.70	1301.00	1310.30	1307.55	1311.87	178592	2342.90	12243	73245	41.01
POLYSIL	SM	22-Aug-2024	32.00	33.00	33.00	32.00	32.85	32.85	32.48	8000	2.60	4	6000	75.00
PONNIERODE	EQ	22-Aug-2024	528.95	534.00	545.00	521.40	521.60	522.70	530.74	37402	198.51	5166	18418	49.24
POONAWALLA	EQ	22-Aug-2024	399.95	403.00	407.00	392.65	402.90	403.00	400.52	2820365	11296.25	42853	965773	34.24
POSITRON	ST	22-Aug-2024	523.65	549.80	549.80	549.80	549.80	549.80	549.80	352200	1936.40	228	303600	86.20
POWERGRID	EQ	22-Aug-2024	336.65	336.00	337.70	330.50	333.95	334.00	333.29	18370039	61225.62	164072	11869961	64.62
POWERINDIA	EQ	22-Aug-2024	12414.25	12395.95	12395.95	11976.00	12000.15	12049.95	12121.35	39026	4730.48	11194	18977	48.63
POWERMECH	EQ	22-Aug-2024	6350.40	6420.00	6450.00	6353.00	6400.00	6386.35	6401.74	49060	3140.70	9636	21948	44.74
PPAP	EQ	22-Aug-2024	205.02	206.80	209.95	205.52	208.00	207.07	207.35	10146	21.04	438	6757	66.60
PPL	EQ	22-Aug-2024	576.90	577.00	582.00	564.00	572.00	574.60	571.56	165058	943.40	13304	67547	40.92
PPLPHARMA	EQ	22-Aug-2024	187.53	188.08	191.00	187.15	188.90	188.63	188.97	2399820	4534.94	42318	924195	38.51
PPSL	ST	22-Aug-2024	42.05	39.95	39.95	39.95	39.95	39.95	39.95	72000	28.76	8	72000	100.00
PRAENG	EQ	22-Aug-2024	38.19	39.40	40.09	39.00	40.09	40.09	39.90	239578	95.60	694	184750	77.11
PRAJIND	EQ	22-Aug-2024	786.45	790.90	791.90	773.00	781.00	779.15	782.78	872510	6829.85	30760	318849	36.54
PRAKASH	EQ	22-Aug-2024	203.21	204.80	209.12	201.88	204.50	204.08	205.11	1251622	2567.22	23814	597013	47.70
PRAKASHSTL	BE	22-Aug-2024	8.97	9.14	9.14	9.14	9.14	9.14	9.14	127750	11.68	295	-	-
PRAMARA	SM	22-Aug-2024	144.90	152.10	152.10	152.00	152.10	152.10	152.10	106000	161.22	53	104000	98.11
PRATHAM	SM	22-Aug-2024	264.50	275.95	277.70	271.00	277.70	277.70	275.95	115200	317.90	57	94400	81.94
PRAXIS	BE	22-Aug-2024	14.58	14.70	14.70	14.28	14.28	14.28	14.33	94546	13.55	59	-	-
PRECAM	EQ	22-Aug-2024	200.78	203.78	240.93	203.00	240.93	236.75	225.78	5577943	12593.93	89406	1529159	27.41
PRECISION	SM	22-Aug-2024	52.00	51.75	51.75	51.00	51.00	51.10	51.21	18000	9.22	9	18000	100.00
PRECOT	BE	22-Aug-2024	491.40	491.00	495.00	475.00	486.50	491.00	485.06	4133	20.05	97	-	-
PRECWIRE	EQ	22-Aug-2024	171.38	173.00	173.80	167.50	169.72	169.49	170.55	571558	974.78	12013	312704	54.71
PREMEXPLN	BE	22-Aug-2024	589.15	588.85	605.00	568.75	581.00	576.55	586.60	93700	549.65	4119	-	-
PREMIERPOL	EQ	22-Aug-2024	218.61	224.99	224.99	218.58	220.60	221.16	222.14	29381	65.27	2086	17064	58.08
PRESSTONIC	SM	22-Aug-2024	118.00	120.00	123.95	119.00	119.85	119.65	120.59	41600	50.16	52	29600	71.15
PRESTIGE	EQ	22-Aug-2024	1739.55	1758.60	1765.55	1715.00	1739.00	1744.90	1741.91	656497	11435.61	42912	317081	48.30
PRICOLLTD	EQ	22-Aug-2024	522.30	525.00	532.00	520.35	530.60	529.20	527.89	347425	1834.01	18001	192528	55.42
PRIMESECU	EQ	22-Aug-2024	267.50	273.00	273.85	266.00	269.90	268.90	268.60	58793	157.92	2064	46965	79.88
PRINCEPIPE	EQ	22-Aug-2024	608.45	611.00	617.50	606.00	609.50	608.65	609.42	63951	389.73	5892	34726	54.30
PRITI	EQ	22-Aug-2024	142.20	143.95	169.00	142.50	163.60	164.86	159.00	291949	464.20	6113	103918	35.59
PRITIKA	SM	22-Aug-2024	124.00	130.20	130.20	130.20	130.20	130.20	130.20	22000	28.64	8	22000	100.00
PRITIKAUTO	EQ	22-Aug-2024	29.34	29.59	32.27	29.50	32.27	32.27	31.30	2553373	799.17	11138	1522236	59.62
PRIVISCL	EQ	22-Aug-2024	1491.55	1490.00	1560.00	1475.75	1548.00	1546.00	1516.89	44440	674.11	6057	26593	59.84
PRIZOR	SM	22-Aug-2024	156.55	162.00	163.80	146.25	149.50	149.30	150.64	296000	445.90	137	214400	72.43
PRLIND	SM	22-Aug-2024	136.90	138.25	138.45	133.00	133.30	133.60	134.87	152000	205.01	68	104000	68.42
PROLIFE	SM	22-Aug-2024	206.00	208.50	208.50	208.50	208.50	208.50	208.50	500	1.04	1	500	100.00
PROPEQUITY	SM	22-Aug-2024	319.90	321.30	323.00	305.50	310.00	310.00	309.90	12000	37.19	18	9600	80.00
PROZONER	EQ	22-Aug-2024	30.36	30.25	31.20	30.25	30.52	30.45	30.69	829438	254.54	3259	410429	49.48
PRSMJOHNSN	EQ	22-Aug-2024	161.88	163.00	164.09	160.90	161.50	161.40	161.74	288093	465.96	5949	144441	50.14
PRUDENT	EQ	22-Aug-2024	2433.00	2430.95	2464.75	2376.30	2394.60	2401.20	2425.07	43312	1050.35	8414	24152	55.76
PRUDMOULI	EQ	22-Aug-2024	21.08	21.60	23.18	21.11	22.98	22.72	22.56	271803	61.32	760	223071	82.07
PSB	EQ	22-Aug-2024	60.40	60.84	62.00	60.48	60.85	60.87	61.18	1446047	884.63	8953	445530	30.81
PSPPROJECT	EQ	22-Aug-2024	685.95	683.00	693.20	683.00	685.50	685.55	686.81	26373	181.13	2876	14917	56.56
PSUBANK	EQ	22-Aug-2024	699.23	706.96	707.00	696.01	705.49	703.59	704.28	7819	55.07	689	3780	48.34
PSUBANKADD	EQ	22-Aug-2024	70.44	70.55	70.99	70.44	70.55	70.84	70.69	26843	18.97	168	24216	90.21
PSUBNKBEES	EQ	22-Aug-2024	78.28	78.28	78.93	78.28	78.59	78.57	78.66	1088851	856.54	5758	603942	55.47
PSUBNKIETF	EQ	22-Aug-2024	70.90	71.49	71.49	70.91	71.39	71.27	71.29	107328	76.52	1354	63811	59.45
PTC	EQ	22-Aug-2024	209.60	210.69	210.90	206.00	206.70	206.86	207.73	1572500	3266.51	21032	1088561	69.22
PTCIL	BE	22-Aug-2024	13391.80	13396.00	13396.00	13001.00	13100.00	13092.10	13175.41	2970	391.31	913	-	-
PTL	EQ	22-Aug-2024	44.88	45.00	45.80	43.46	44.80	44.81	45.08	252243	113.71	3475	134174	53.19
PULZ	SM	22-Aug-2024	112.00	112.00	115.00	112.00	115.00	115.00	112.43	7000	7.87	4	7000	100.00
PUNJABCHEM	EQ	22-Aug-2024	1222.40	1222.25	1398.85	1222.25	1295.00	1293.65	1342.39	98374	1320.56	12574	18932	19.24
PURVA	BE	22-Aug-2024	485.50	485.00	485.00	461.25	469.00	468.65	470.15	92921	436.87	1358	-	-
PURVFLEXI	SM	22-Aug-2024	160.00	161.25	162.00	159.25	159.25	159.25	160.91	11200	18.02	7	11200	100.00
PVP	BE	22-Aug-2024	27.91	27.98	28.40	27.26	27.59	27.55	27.84	100207	27.90	410	-	-
PVRINOX	EQ	22-Aug-2024	1516.35	1525.00	1534.80	1510.10	1514.00	1515.15	1523.31	286835	4369.39	21624	87679	30.57
PVSL	EQ	22-Aug-2024	227.74	230.00	235.00	228.00	229.00	229.32	229.96	46038	105.87	3279	28109	61.06
PVTBANIETF	EQ	22-Aug-2024	25.45	25.66	25.69	25.54	25.64	25.60	25.64	1064198	272.81	2696	777038	73.02
PVTBANKADD	EQ	22-Aug-2024	25.69	25.70	25.84	25.63	25.74	25.77	25.76	57135	14.72	240	43466	76.08
PYRAMID	EQ	22-Aug-2024	184.14	182.85	188.90	182.85	185.25	185.84	186.63	100276	187.14	4497	57766	57.61
QFIL	SM	22-Aug-2024	103.30	105.95	106.60	105.00	105.00	105.00	105.89	4000	4.24	4	4000	100.00
QGOLDHALF	EQ	22-Aug-2024	60.19	60.49	60.49	59.94	60.14	60.13	60.14	57347	34.49	202	56255	98.10
QMSMEDI	SM	22-Aug-2024	116.60	118.90	124.00	117.30	124.00	123.90	121.58	56000	68.09	52	50000	89.29
QNIFTY	EQ	22-Aug-2024	2673.66	2678.00	2680.00	2672.00	2678.00	2678.00	2677.28	178	4.77	35	47	26.40
QUADPRO	SM	22-Aug-2024	6.15	6.40	6.45	6.40	6.45	6.45	6.43	36000	2.32	3	36000	100.00
QUAL30IETF	EQ	22-Aug-2024	22.83	22.95	22.95	22.83	22.83	22.90	22.91	72927	16.71	358	51219	70.23
QUESS	EQ	22-Aug-2024	726.10	735.00	735.25	716.50	733.80	730.00	727.85	215129	1565.81	11238	100109	46.53
QUESTLAB	SM	22-Aug-2024	134.05	134.25	134.25	131.10	134.00	133.00	133.59	10800	14.43	7	10800	100.00
QUICKHEAL	EQ	22-Aug-2024	595.90	603.00	625.00	603.00	611.00	610.75	613.80	288923	1773.41	18166	102663	35.53
QUICKTOUCH	SM	22-Aug-2024	157.85	161.50	163.85	158.60	160.10	160.10	160.97	12000	19.32	22	11500	95.83
RACE	EQ	22-Aug-2024	409.25	405.60	416.00	405.25	410.90	410.95	409.51	66306	271.53	3264	42387	63.93
RADHIKAJWE	EQ	22-Aug-2024	97.10	97.10	99.00	95.95	97.51	97.92	97.38	2814776	2740.95	14388	646032	22.95
RADIANTCMS	EQ	22-Aug-2024	85.97	87.00	89.41	86.04	87.10	87.08	87.66	342666	300.39	6292	208355	60.80
RADICO	EQ	22-Aug-2024	1725.00	1725.20	1796.00	1723.60	1763.00	1765.25	1764.47	319553	5638.41	33582	155761	48.74
RADIOCITY	EQ	22-Aug-2024	15.17	15.18	15.54	15.18	15.31	15.36	15.40	400691	61.69	1409	184571	46.06
RADIOCITY	P1	22-Aug-2024	103.50	104.00	104.00	103.10	103.15	103.15	103.65	5096	5.28	13	3100	60.83
RADIOWALLA	SM	22-Aug-2024	123.00	123.00	127.95	123.00	126.95	126.95	125.97	4800	6.05	3	4800	100.00
RAILTEL	EQ	22-Aug-2024	470.05	471.45	477.70	465.65	475.50	471.70	470.65	1347859	6343.76	36482	550343	40.83
RAIN	EQ	22-Aug-2024	160.40	161.44	165.00	161.00	164.89	163.91	163.24	1325295	2163.47	20751	725902	54.77
RAINBOW	EQ	22-Aug-2024	1209.20	1209.00	1219.65	1200.40	1217.00	1212.55	1211.32	239794	2904.68	6042	216522	90.30
RAJESHEXPO	EQ	22-Aug-2024	293.95	296.40	309.55	296.05	298.70	298.30	303.38	1550254	4703.11	30621	485065	31.29
RAJINDLTD	SM	22-Aug-2024	108.35	111.95	111.95	101.00	103.40	103.45	105.89	921000	975.24	300	513000	55.70
RAJMET	EQ	22-Aug-2024	12.46	12.65	12.80	12.46	12.54	12.55	12.60	1191416	150.06	5621	695548	58.38
RAJRATAN	EQ	22-Aug-2024	581.10	586.90	601.00	581.55	598.75	598.10	596.24	154178	919.27	4904	125422	81.35
RAJRILTD	BE	22-Aug-2024	23.30	23.76	23.76	23.76	23.76	23.76	23.76	25151	5.98	94	-	-
RAJSREESUG	EQ	22-Aug-2024	74.75	75.34	76.95	74.95	74.96	75.31	75.93	199137	151.20	3338	94676	47.54
RAJTV	BE	22-Aug-2024	58.36	58.50	61.00	56.06	58.23	58.96	59.42	33826	20.10	199	-	-
RALLIS	EQ	22-Aug-2024	349.05	350.85	355.25	348.20	349.00	348.85	350.76	292233	1025.04	14649	117018	40.04
RAMANEWS	EQ	22-Aug-2024	23.04	23.37	23.90	22.51	22.51	22.61	22.87	161195	36.87	1165	92953	57.66
RAMAPHO	EQ	22-Aug-2024	187.85	190.00	197.79	190.00	195.00	194.34	195.01	51530	100.49	1561	32598	63.26
RAMASTEEL	EQ	22-Aug-2024	11.17	11.24	11.48	11.17	11.19	11.20	11.32	16396011	1856.55	14817	6266157	38.22
RAMCOCEM	EQ	22-Aug-2024	813.05	813.10	838.50	812.20	832.75	832.30	824.96	2262459	18664.41	45832	1257705	55.59
RAMCOIND	EQ	22-Aug-2024	235.14	235.14	242.50	234.05	241.98	239.53	237.69	156090	371.00	5276	84307	54.01
RAMCOSYS	EQ	22-Aug-2024	415.35	420.85	420.85	400.10	405.75	403.25	407.90	62096	253.29	2357	39200	63.13
RAMKY	EQ	22-Aug-2024	703.55	707.60	724.00	703.45	718.00	718.40	715.89	105292	753.78	5791	53948	51.24
RAMRAT	EQ	22-Aug-2024	489.05	489.75	493.20	481.60	485.50	484.40	487.34	38720	188.70	3321	21471	55.45
RANASUG	EQ	22-Aug-2024	23.80	23.99	24.55	23.67	23.80	23.76	24.03	1218220	292.79	4424	560974	46.05
RANEENGINE	EQ	22-Aug-2024	519.00	542.00	595.00	525.10	565.00	569.10	567.06	763251	4328.10	25594	121518	15.92
RANEHOLDIN	EQ	22-Aug-2024	1930.55	1930.00	2004.20	1911.00	1939.00	1930.05	1960.13	244353	4789.65	18777	65485	26.80
RATEGAIN	EQ	22-Aug-2024	715.55	721.75	748.00	721.60	728.65	729.00	730.20	395840	2890.43	23116	232632	58.77
RATNAMANI	EQ	22-Aug-2024	3486.20	3520.15	3576.45	3500.00	3569.90	3545.10	3542.93	17684	626.53	4435	9851	55.71
RATNAVEER	BE	22-Aug-2024	178.59	179.99	184.00	179.06	180.00	180.07	181.74	186751	339.40	1734	-	-
RAYMOND	EQ	22-Aug-2024	1888.45	1905.00	2062.00	1891.00	2025.90	2025.45	2014.61	1752759	35311.23	93356	201726	11.51
RBA	EQ	22-Aug-2024	109.01	109.75	113.56	108.43	109.15	109.12	111.20	5041717	5606.58	30357	2337560	46.36
RBL	EQ	22-Aug-2024	1198.20	1198.20	1370.00	1175.25	1298.00	1313.40	1274.69	704840	8984.53	53900	91242	12.95
RBLBANK	EQ	22-Aug-2024	228.10	230.25	235.25	229.00	229.90	230.06	231.98	22206344	51513.19	96263	10378184	46.74
RBMINFRA	SM	22-Aug-2024	782.60	821.70	821.70	751.05	775.00	777.90	798.17	232000	1851.74	664	145200	62.59
RBS	SM	22-Aug-2024	102.75	104.00	104.75	100.50	101.50	101.40	103.21	123200	127.16	76	96000	77.92
RBZJEWEL	BE	22-Aug-2024	154.62	151.52	151.52	151.52	151.52	151.52	151.52	11302	17.12	245	-	-
RCDL	SM	22-Aug-2024	34.45	34.50	34.50	33.25	34.20	34.20	33.80	12000	4.06	4	9000	75.00
RCF	EQ	22-Aug-2024	192.37	193.65	207.50	192.50	202.90	202.69	202.88	17633000	35774.44	123683	3637037	20.63
RCOM	BE	22-Aug-2024	2.34	2.45	2.45	2.45	2.45	2.45	2.45	8514947	208.62	2138	-	-
RECLTD	EQ	22-Aug-2024	594.20	595.20	597.95	591.35	594.05	595.35	594.82	3337019	19849.13	50203	1408947	42.22
REDINGTON	EQ	22-Aug-2024	206.45	207.00	210.25	205.50	209.35	209.37	208.21	2135392	4446.19	17174	1601902	75.02
REDTAPE	EQ	22-Aug-2024	690.65	690.00	709.00	688.65	700.95	702.00	699.84	189969	1329.47	8645	80571	42.41
REFEX	EQ	22-Aug-2024	299.05	304.80	307.40	295.50	298.20	298.90	300.67	1236631	3718.21	32439	434536	35.14
REFRACTORY	ST	22-Aug-2024	180.55	178.00	185.00	175.00	185.00	185.00	178.16	40000	71.26	10	36000	90.00
REGENCERAM	BE	22-Aug-2024	48.46	48.46	50.00	47.00	50.00	49.53	48.13	2662	1.28	34	-	-
RELAXO	EQ	22-Aug-2024	809.10	814.05	819.60	809.10	818.80	818.50	816.47	47049	384.14	5130	27003	57.39
RELCHEMQ	EQ	22-Aug-2024	236.47	237.70	242.00	235.22	237.04	237.95	239.12	8650	20.68	500	5936	68.62
RELIABLE	BE	22-Aug-2024	88.65	86.87	86.87	86.87	86.87	86.87	86.87	5257	4.57	54	-	-
RELIANCE	EQ	22-Aug-2024	2997.35	3006.00	3013.00	2981.30	2996.50	2996.25	2994.88	5222891	156419.36	233216	3222286	61.70
RELIGARE	EQ	22-Aug-2024	259.05	261.00	273.00	255.00	271.95	270.90	265.31	6061708	16082.15	59320	3287789	54.24
RELINFRA	EQ	22-Aug-2024	243.10	245.00	245.90	232.50	236.90	235.71	238.92	10450574	24968.26	88312	3307684	31.65
RELTD	EQ	22-Aug-2024	78.86	81.50	82.80	76.01	79.80	78.32	80.60	119971	96.70	1622	75630	63.04
REMSONSIND	EQ	22-Aug-2024	179.99	181.00	187.78	174.00	180.38	179.75	180.40	30121	54.34	2271	10059	33.40
REMUS	SM	22-Aug-2024	2591.80	2591.80	2764.00	2591.80	2732.95	2719.80	2705.97	10500	284.13	99	6000	57.14
RENUKA	EQ	22-Aug-2024	47.96	48.00	48.75	47.69	47.90	47.95	48.15	6894783	3319.87	22207	1941677	28.16
REPCOHOME	EQ	22-Aug-2024	494.15	497.90	501.40	487.05	492.90	493.30	494.28	146884	726.01	7751	65610	44.67
REPL	EQ	22-Aug-2024	177.06	178.00	186.89	175.53	184.17	182.81	183.48	56660	103.96	1963	31309	55.26
REPRO	EQ	22-Aug-2024	599.55	604.00	604.00	591.60	600.00	599.45	599.17	26827	160.74	2351	18519	69.03
RESPONIND	EQ	22-Aug-2024	263.80	264.95	269.65	264.15	265.60	265.55	266.17	504485	1342.80	12534	246695	48.90
RETAIL	BE	22-Aug-2024	41.97	40.25	44.06	40.25	44.00	44.05	43.94	119682	52.59	228	-	-
REXPIPES	SM	22-Aug-2024	83.00	83.00	85.00	83.00	85.00	85.00	84.00	4000	3.36	2	4000	100.00
RGL	EQ	22-Aug-2024	103.86	104.30	109.65	104.28	107.60	106.98	107.31	744655	799.07	13770	310443	41.69
RHFL	EQ	22-Aug-2024	4.47	4.69	4.69	4.69	4.69	4.69	4.69	1813876	85.07	1084	1813876	100.00
RHIM	EQ	22-Aug-2024	631.80	635.50	649.80	631.00	631.00	633.30	640.90	369954	2371.05	12823	176474	47.70
RHL	BE	22-Aug-2024	204.46	213.95	213.95	200.55	210.00	208.78	206.52	7872	16.26	126	-	-
RICHA	SM	22-Aug-2024	94.60	99.30	99.30	99.25	99.25	99.25	99.28	2000	1.99	2	1000	50.00
RICOAUTO	EQ	22-Aug-2024	121.55	122.00	124.63	121.91	122.84	122.63	123.24	686743	846.36	7812	322369	46.94
RIIL	EQ	22-Aug-2024	1215.40	1221.50	1261.00	1218.20	1223.30	1224.95	1237.56	265249	3282.61	15264	58823	22.18
RILINFRA	ST	22-Aug-2024	61.35	64.40	64.40	64.40	64.40	64.40	64.40	18700	12.04	78	18700	100.00
RISHABH	EQ	22-Aug-2024	372.45	378.90	378.90	369.40	370.00	370.25	372.54	117558	437.95	6755	74357	63.25
RITCO	EQ	22-Aug-2024	318.70	321.80	342.00	317.25	335.40	335.85	334.90	281666	943.29	10284	91885	32.62
RITES	EQ	22-Aug-2024	660.15	663.30	663.30	655.05	656.00	656.75	658.18	646412	4254.54	26915	343505	53.14
RITEZONE	SM	22-Aug-2024	46.25	44.00	44.95	43.00	43.05	43.05	43.53	24000	10.45	15	17600	73.33
RKDL	BE	22-Aug-2024	31.95	33.50	33.54	32.02	33.54	33.54	33.42	27128	9.07	245	-	-
RKEC	BE	22-Aug-2024	121.24	118.82	119.15	118.81	118.81	118.81	118.90	31766	37.77	170	-	-
RKFORGE	EQ	22-Aug-2024	927.10	928.00	961.00	920.05	958.00	957.15	943.03	1411310	13309.13	32529	694722	49.23
RKSWAMY	EQ	22-Aug-2024	260.00	260.40	272.45	260.40	270.00	268.70	268.14	182372	489.02	9005	93990	51.54
RMDRIP	SM	22-Aug-2024	194.60	195.00	195.50	192.00	192.00	192.00	194.48	4000	7.78	4	4000	100.00
RML	EQ	22-Aug-2024	1318.85	1351.00	1529.00	1350.00	1409.00	1413.45	1429.57	1164674	16649.78	69273	194714	16.72
RNFI	SM	22-Aug-2024	175.50	174.00	176.90	165.00	167.60	168.85	170.29	118800	202.30	98	80400	67.68
ROCKINGDCE	SM	22-Aug-2024	668.00	674.90	677.80	660.00	676.50	676.55	671.20	57750	387.62	96	23500	40.69
ROHLTD	EQ	22-Aug-2024	349.50	351.50	373.50	351.00	370.20	369.75	366.56	393539	1442.55	19752	196974	50.05
ROLEXRINGS	EQ	22-Aug-2024	2344.10	2343.95	2499.00	2343.95	2410.00	2413.45	2437.62	43670	1064.51	10746	14838	33.98
ROLLT	BE	22-Aug-2024	2.50	2.53	2.62	2.45	2.62	2.62	2.58	82157	2.12	206	-	-
ROLTA	BZ	22-Aug-2024	3.99	4.18	4.18	4.18	4.18	4.18	4.18	49943	2.09	60	-	-
ROML	EQ	22-Aug-2024	53.23	53.99	54.99	53.00	53.10	53.56	54.07	27062	14.63	1487	6701	24.76
ROSSARI	EQ	22-Aug-2024	912.55	919.00	927.00	904.85	907.30	907.00	916.28	72089	660.53	6045	32091	44.52
ROSSELLIND	EQ	22-Aug-2024	581.80	581.00	612.00	580.45	590.00	591.75	597.31	52916	316.07	4645	25887	48.92
ROTO	EQ	22-Aug-2024	592.80	596.95	602.75	582.10	587.80	586.15	588.77	132980	782.95	10850	54787	41.20
ROUTE	EQ	22-Aug-2024	1563.00	1578.70	1589.65	1562.40	1567.15	1567.70	1572.65	70499	1108.71	5539	29672	42.09
ROXHITECH	SM	22-Aug-2024	131.15	131.20	134.50	127.20	128.00	127.60	129.82	65600	85.16	40	44800	68.29
RPEL	EQ	22-Aug-2024	1119.50	1139.90	1139.90	1102.00	1116.65	1110.20	1123.52	15351	172.47	2317	10002	65.16
RPGLIFE	EQ	22-Aug-2024	2134.10	2160.00	2222.00	2112.10	2120.00	2130.45	2157.35	40530	874.37	7790	10540	26.01
RPOWER	EQ	22-Aug-2024	36.14	37.94	37.94	35.37	36.55	36.30	36.82	230392058	84824.26	233537	85714020	37.20
RPPINFRA	BE	22-Aug-2024	209.09	209.90	213.00	205.00	207.10	208.28	209.11	111242	232.62	1178	-	-
RPPL	EQ	22-Aug-2024	90.33	90.35	95.40	88.11	89.03	89.09	90.78	555723	504.49	7714	186919	33.64
RPSGVENT	EQ	22-Aug-2024	924.95	941.30	999.00	932.00	960.00	957.10	959.27	1374285	13183.09	39851	347622	25.29
RPTECH	EQ	22-Aug-2024	429.30	433.90	447.95	431.10	435.00	433.25	439.15	779060	3421.20	34182	292043	37.49
RRKABEL	EQ	22-Aug-2024	1645.15	1663.20	1663.20	1625.25	1631.50	1631.00	1638.41	59252	970.79	9105	34345	57.96
RSSOFTWARE	BE	22-Aug-2024	334.90	333.80	345.00	318.15	336.95	335.35	330.83	117562	388.94	2623	-	-
RSWM	EQ	22-Aug-2024	228.30	229.90	232.75	225.05	226.15	226.05	228.02	73856	168.41	4653	33880	45.87
RSYSTEMS	EQ	22-Aug-2024	495.00	498.75	509.00	492.00	493.95	494.55	503.43	420400	2116.41	16529	280300	66.67
RTNINDIA	EQ	22-Aug-2024	81.84	82.45	84.80	81.80	82.48	82.62	83.42	10244533	8545.49	46132	4173494	40.74
RTNPOWER	EQ	22-Aug-2024	16.28	17.09	17.09	16.45	16.64	16.56	17.00	111523959	18957.48	59533	41329544	37.06
RUBFILA	EQ	22-Aug-2024	91.54	91.54	92.97	91.10	92.36	92.50	92.27	161181	148.73	4037	98943	61.39
RUBYMILLS	EQ	22-Aug-2024	250.37	253.00	274.40	253.00	271.05	270.29	268.15	382318	1025.20	19516	135663	35.48
RUCHINFRA	EQ	22-Aug-2024	15.28	15.49	18.33	15.49	17.10	17.19	17.73	8470491	1501.47	16835	2458928	29.03
RUCHIRA	EQ	22-Aug-2024	141.47	142.00	145.70	141.98	144.15	143.97	144.35	270536	390.53	5074	178200	65.87
RULKA	ST	22-Aug-2024	485.50	485.50	486.00	463.00	473.00	473.00	472.89	44400	209.96	59	43200	97.30
RUPA	EQ	22-Aug-2024	345.50	346.50	356.15	345.60	349.55	352.15	351.54	1114363	3917.48	30681	505717	45.38
RUSHIL	EQ	22-Aug-2024	38.45	38.45	39.00	37.40	37.60	37.55	38.02	1189187	452.14	6328	703822	59.19
RUSTOMJEE	EQ	22-Aug-2024	735.35	740.90	764.80	740.05	763.00	756.85	753.28	75835	571.25	4520	49250	64.94
RVHL	EQ	22-Aug-2024	54.14	54.21	57.00	54.00	55.48	54.86	55.67	135541	75.45	2429	59612	43.98
RVNL	EQ	22-Aug-2024	563.90	571.00	576.75	567.00	570.85	570.75	571.03	10606181	60564.05	143944	3011946	28.40
S&SPOWER	BE	22-Aug-2024	401.35	409.35	409.35	409.35	409.35	409.35	409.35	5288	21.65	24	-	-
SAAKSHI	ST	22-Aug-2024	258.45	255.00	257.00	251.50	251.60	251.60	254.14	14400	36.60	17	14400	100.00
SABAR	SM	22-Aug-2024	23.00	23.10	24.00	22.50	23.75	23.50	23.42	65000	15.22	13	40000	61.54
SABEVENTS	BE	22-Aug-2024	10.90	11.44	11.44	11.44	11.44	11.44	11.44	3466	0.40	11	-	-
SABTNL	BE	22-Aug-2024	493.85	503.70	503.70	503.70	503.70	503.70	503.70	26	0.13	6	-	-
SADBHAV	EQ	22-Aug-2024	31.64	31.90	34.80	31.90	34.80	34.80	34.32	7574181	2599.40	10558	4913525	64.87
SADBHIN	BE	22-Aug-2024	7.35	7.71	7.71	7.71	7.71	7.71	7.71	120169	9.27	118	-	-
SADHAV	SM	22-Aug-2024	209.60	209.60	209.60	204.55	205.00	204.90	206.81	44400	91.82	37	30000	67.57
SADHNANIQ	EQ	22-Aug-2024	75.28	75.40	76.94	73.50	74.50	74.00	74.89	256904	192.40	5683	139515	54.31
SAFARI	EQ	22-Aug-2024	2384.10	2384.10	2395.80	2355.00	2375.00	2362.90	2371.83	31274	741.77	5397	16583	53.02
SAGARDEEP	BE	22-Aug-2024	29.65	30.12	30.20	28.16	29.35	29.35	29.11	15417	4.49	165	-	-
SAGCEM	EQ	22-Aug-2024	233.97	235.10	238.20	232.42	234.80	236.73	235.83	98304	231.83	4829	52630	53.54
SAH	EQ	22-Aug-2024	78.68	79.31	80.99	78.90	80.25	79.56	79.89	57768	46.15	1692	13534	23.43
SAHAJ	SM	22-Aug-2024	18.75	18.50	19.50	18.50	19.50	19.50	19.25	16000	3.08	4	12000	75.00
SAHAJSOLAR	SM	22-Aug-2024	640.55	640.55	705.00	640.55	688.00	683.55	679.39	211200	1434.88	233	127200	60.23
SAHANA	SM	22-Aug-2024	1433.00	1489.90	1489.90	1440.00	1475.00	1475.00	1463.66	13250	193.93	48	11250	84.91
SAHYADRI	EQ	22-Aug-2024	357.30	362.00	365.00	356.00	358.65	356.90	360.56	30896	111.40	1078	20949	67.80
SAIFL	SM	22-Aug-2024	86.00	89.60	89.60	88.00	89.40	89.05	88.98	37600	33.46	45	31200	82.98
SAIL	EQ	22-Aug-2024	135.04	135.17	135.39	133.27	134.00	133.88	134.14	17039181	22855.59	73346	6475878	38.01
SAKAR	EQ	22-Aug-2024	317.80	318.15	321.40	315.30	317.50	317.20	318.37	10112	32.19	625	6668	65.94
SAKHTISUG	EQ	22-Aug-2024	39.77	40.53	41.28	39.60	39.90	39.84	40.42	562277	227.26	3776	292270	51.98
SAKSOFT	EQ	22-Aug-2024	287.70	286.00	290.10	285.20	287.25	286.25	286.82	97993	281.06	4849	58184	59.38
SAKUMA	EQ	22-Aug-2024	8.18	8.18	8.20	7.78	7.95	7.94	7.97	8142426	648.66	12577	4547238	55.85
SALASAR	EQ	22-Aug-2024	19.17	19.45	19.55	18.90	19.00	19.00	19.11	8613573	1646.28	12619	6935106	80.51
SALONA	EQ	22-Aug-2024	296.75	298.20	299.90	295.00	297.90	297.80	297.69	657	1.96	158	368	56.01
SALSTEEL	BE	22-Aug-2024	20.59	21.40	21.61	20.30	21.61	21.61	21.45	126153	27.06	425	-	-
SALZERELEC	EQ	22-Aug-2024	1064.50	1075.00	1098.00	1044.95	1066.75	1068.10	1071.59	158828	1701.99	14207	68950	43.41
SAMBHAAV	EQ	22-Aug-2024	5.18	5.20	5.33	5.16	5.17	5.19	5.24	90758	4.76	247	64026	70.55
SAMHI	EQ	22-Aug-2024	206.58	208.40	213.40	205.99	211.80	211.86	210.32	2748543	5780.76	35826	1080097	39.30
SAMMAANCAP	EQ	22-Aug-2024	174.50	176.00	179.30	174.65	176.81	176.64	176.84	8810552	15581.01	54592	3482984	39.53
SAMPANN	BE	22-Aug-2024	33.60	34.54	34.54	32.50	33.00	32.96	33.26	60456	20.11	206	-	-
SANCO	BZ	22-Aug-2024	5.53	5.53	5.79	5.53	5.78	5.78	5.67	9714	0.55	40	-	-
SANDESH	EQ	22-Aug-2024	1623.00	1618.10	1685.95	1618.10	1656.00	1666.45	1666.25	6753	112.52	2834	3384	50.11
SANDHAR	EQ	22-Aug-2024	637.75	640.00	650.80	634.30	638.00	639.25	641.92	51757	332.24	4494	28952	55.94
SANDUMA	EQ	22-Aug-2024	501.65	502.15	514.20	497.10	499.65	500.10	503.63	165158	831.79	8318	90478	54.78
SANGAMIND	EQ	22-Aug-2024	432.95	434.90	446.00	424.85	440.00	440.05	438.27	92363	404.80	7588	49707	53.82
SANGANI	SM	22-Aug-2024	41.00	42.00	42.65	41.50	42.50	42.50	42.16	12000	5.06	4	12000	100.00
SANGHIIND	EQ	22-Aug-2024	91.94	91.95	93.00	91.10	92.00	91.83	92.37	257687	238.03	3596	136201	52.86
SANGHVIMOV	EQ	22-Aug-2024	852.35	855.95	861.80	832.85	835.00	835.60	844.61	173816	1468.07	9635	97042	55.83
SANGINITA	EQ	22-Aug-2024	16.67	16.53	16.99	16.53	16.94	16.83	16.86	105682	17.82	305	83537	79.05
SANOFI	EQ	22-Aug-2024	6858.85	6858.00	7033.65	6824.00	6852.00	6859.70	6929.10	19539	1353.88	7023	6667	34.12
SANSERA	EQ	22-Aug-2024	1497.65	1500.00	1539.45	1484.40	1515.00	1522.10	1513.32	147568	2233.18	19169	87336	59.18
SANSTAR	EQ	22-Aug-2024	138.87	139.25	144.00	135.68	137.40	136.80	139.04	6283655	8736.87	50570	2413091	38.40
SANWARIA	BZ	22-Aug-2024	0.51	0.52	0.52	0.52	0.52	0.52	0.52	713017	3.71	69	-	-
SAPPHIRE	EQ	22-Aug-2024	1593.80	1600.00	1643.00	1600.00	1610.00	1608.90	1619.33	149604	2422.58	5835	120751	80.71
SARDAEN	EQ	22-Aug-2024	345.15	349.80	356.75	344.25	348.50	347.55	349.70	1188438	4155.99	37990	485444	40.85
SAREGAMA	EQ	22-Aug-2024	532.60	537.35	549.35	516.00	520.10	524.10	527.39	442187	2332.04	18450	196287	44.39
SARLAPOLY	BE	22-Aug-2024	95.56	98.80	99.00	96.00	97.07	97.16	97.88	138709	135.77	867	-	-
SARTELE	SM	22-Aug-2024	248.35	250.80	273.15	250.80	273.15	273.15	263.28	725000	1908.78	984	485000	66.90
SARVESHWAR	EQ	22-Aug-2024	8.89	8.90	8.98	8.85	8.88	8.86	8.89	2107886	187.40	5071	1288688	61.14
SASKEN	EQ	22-Aug-2024	1660.75	1662.00	1687.00	1650.00	1662.00	1661.05	1670.69	14354	239.81	2384	8506	59.26
SASTASUNDR	EQ	22-Aug-2024	310.85	310.85	336.50	310.85	324.50	322.95	328.54	231756	761.42	9677	81578	35.20
SATECH	SM	22-Aug-2024	180.05	198.05	198.05	198.05	198.05	198.05	198.05	66000	130.71	27	66000	100.00
SATIA	EQ	22-Aug-2024	119.73	120.67	122.33	120.01	121.00	120.81	121.10	215588	261.07	4698	111318	51.63
SATIN	EQ	22-Aug-2024	209.75	209.99	215.40	208.74	214.00	213.96	213.77	455971	974.74	10195	311183	68.25
SATINDLTD	EQ	22-Aug-2024	109.53	110.77	116.80	109.53	116.05	115.52	114.61	2037549	2335.32	19837	798309	39.18
SATIPOLY	SM	22-Aug-2024	210.00	206.05	207.00	199.00	204.50	203.25	202.84	20000	40.57	17	18000	90.00
SAURASHCEM	EQ	22-Aug-2024	127.26	127.60	128.90	125.12	126.40	126.30	127.23	101204	128.76	3006	51612	51.00
SBC	EQ	22-Aug-2024	30.93	31.15	31.44	30.57	30.87	30.74	31.00	4006248	1241.82	9411	1945150	48.55
SBCL	EQ	22-Aug-2024	586.95	595.70	614.90	589.55	606.00	603.65	599.23	111425	667.69	7540	58790	52.76
SBFC	EQ	22-Aug-2024	86.01	86.20	87.80	86.20	86.75	86.60	86.95	1691678	1470.90	22237	828008	48.95
SBGLP	EQ	22-Aug-2024	123.83	124.81	129.04	119.60	124.15	124.04	123.32	1337160	1649.02	6492	666554	49.85
SBICARD	EQ	22-Aug-2024	709.55	713.00	717.00	708.10	714.50	714.45	713.82	1708458	12195.26	24549	1236602	72.38
SBIETFCON	EQ	22-Aug-2024	121.43	123.80	123.80	122.00	122.10	122.25	122.50	5868	7.19	178	3953	67.37
SBIETFIT	EQ	22-Aug-2024	442.99	442.99	446.98	441.44	443.97	443.61	444.37	8849	39.32	420	5717	64.61
SBIETFPB	EQ	22-Aug-2024	257.47	249.75	260.48	249.75	258.00	259.07	258.53	17702	45.76	161	14990	84.68
SBIETFQLTY	EQ	22-Aug-2024	239.91	232.70	242.91	232.70	241.50	241.26	241.16	3175	7.66	693	2369	74.61
SBILIFE	EQ	22-Aug-2024	1800.60	1801.00	1812.40	1789.85	1790.05	1795.25	1800.32	1380510	24853.57	81600	758890	54.97
SBIN	EQ	22-Aug-2024	815.55	819.00	823.90	817.10	820.00	820.30	820.73	7832917	64287.46	170021	2954022	37.71
SBINEQWETF	EQ	22-Aug-2024	31.86	31.62	33.00	31.40	31.65	31.88	31.83	46870	14.92	187	29633	63.22
SBISILVER	EQ	22-Aug-2024	84.86	84.87	84.94	84.10	84.28	84.47	84.67	8348	7.07	230	6342	75.97
SCHAEFFLER	EQ	22-Aug-2024	4121.35	4130.00	4177.45	4040.05	4050.30	4063.20	4078.25	94988	3873.84	21497	56358	59.33
SCHAND	EQ	22-Aug-2024	230.15	231.01	231.01	225.05	225.45	225.91	227.02	44302	100.58	2557	29819	67.31
SCHNEIDER	EQ	22-Aug-2024	813.40	816.00	820.00	807.60	818.00	812.25	813.03	136354	1108.60	9949	88716	65.06
SCI	EQ	22-Aug-2024	272.40	273.80	275.50	270.60	274.10	273.90	273.02	2404517	6564.83	38311	858277	35.69
SCILAL	EQ	22-Aug-2024	90.53	90.53	91.07	89.10	89.58	89.36	89.83	992402	891.51	9898	449317	45.28
SCML	SM	22-Aug-2024	121.65	122.80	122.80	122.80	122.80	122.80	122.80	2000	2.46	1	2000	100.00
SCPL	EQ	22-Aug-2024	421.20	434.80	434.80	414.65	415.25	415.75	420.47	15106	63.52	1394	8293	54.90
SDBL	EQ	22-Aug-2024	108.76	109.39	110.86	108.70	108.78	108.85	109.59	806174	883.47	7622	455143	56.46
SDL24BEES	EQ	22-Aug-2024	123.30	123.95	123.95	123.13	123.93	123.65	123.65	1170	1.45	56	709	60.60
SDL26BEES	EQ	22-Aug-2024	123.37	124.06	124.06	123.10	123.25	123.25	123.55	907	1.12	36	481	53.03
SEAMECLTD	EQ	22-Aug-2024	1514.40	1529.55	1545.30	1474.00	1499.90	1499.30	1497.66	269666	4038.67	9173	185735	68.88
SECL	SM	22-Aug-2024	20.65	19.65	19.65	19.65	19.65	19.65	19.65	31250	6.14	4	31250	100.00
SECMARK	EQ	22-Aug-2024	100.41	98.95	105.37	98.00	98.12	102.56	101.57	4426	4.50	566	2096	47.36
SECURCRED	BE	22-Aug-2024	6.01	6.14	6.24	6.00	6.00	6.01	6.09	175484	10.69	366	-	-
SECURKLOUD	EQ	22-Aug-2024	35.45	36.25	36.25	34.81	35.02	35.11	35.25	44954	15.85	652	23173	51.55
SEJALLTD	BE	22-Aug-2024	321.55	321.55	337.45	321.00	321.10	321.10	325.49	397	1.29	23	-	-
SEL	SM	22-Aug-2024	803.40	838.00	843.55	763.25	843.55	843.55	804.17	28000	225.17	64	16400	58.57
SELAN	EQ	22-Aug-2024	998.00	1004.80	1017.90	987.00	989.25	992.20	1000.92	84839	849.17	6477	37924	44.70
SELMC	BE	22-Aug-2024	64.37	65.52	65.52	62.05	64.68	64.99	64.57	27873	18.00	216	-	-
SEMAC	BE	22-Aug-2024	553.90	553.90	554.95	530.00	552.70	547.05	547.19	2259	12.36	87	-	-
SENCO	EQ	22-Aug-2024	1089.80	1095.60	1110.00	1081.50	1100.00	1097.05	1092.17	241738	2640.18	16850	160171	66.26
SENSEXADD	EQ	22-Aug-2024	82.02	82.05	82.27	81.71	82.27	82.09	81.98	1386	1.14	40	983	70.92
SENSEXETF	EQ	22-Aug-2024	81.85	81.91	82.21	81.84	82.09	82.02	82.07	6958	5.71	133	5783	83.11
SENSEXIETF	EQ	22-Aug-2024	909.52	911.99	914.73	910.64	911.44	913.12	912.89	1298	11.85	136	796	61.33
SEPC	EQ	22-Aug-2024	22.87	23.37	23.59	21.50	21.63	21.62	22.19	72128496	16001.74	62276	34747656	48.17
SEQUENT	EQ	22-Aug-2024	165.98	167.60	167.80	161.66	167.40	166.10	164.55	2635702	4337.08	40155	849302	32.22
SERVICE	SM	22-Aug-2024	66.00	69.40	79.00	69.40	72.00	72.75	71.99	238000	171.34	80	216000	90.76
SERVOTECH	EQ	22-Aug-2024	135.25	137.50	138.70	133.50	133.90	133.89	135.71	1538269	2087.51	15053	913996	59.42
SESHAPAPER	EQ	22-Aug-2024	364.50	364.45	368.00	357.30	365.75	362.55	362.63	52881	191.76	6178	25121	47.50
SETCO	BE	22-Aug-2024	12.02	12.62	12.62	12.62	12.62	12.62	12.62	27680	3.49	44	-	-
SETF10GILT	EQ	22-Aug-2024	236.96	237.99	238.00	235.55	237.32	237.32	237.68	6719	15.97	58	6356	94.60
SETFGOLD	EQ	22-Aug-2024	62.22	62.40	62.45	62.06	62.22	62.22	62.20	1095825	681.62	2737	880557	80.36
SETFNIF50	EQ	22-Aug-2024	260.96	261.72	261.73	261.10	261.58	261.49	261.46	144252	377.17	2992	101703	70.50
SETFNIFBK	EQ	22-Aug-2024	515.90	518.10	519.38	516.95	517.90	518.61	518.34	17222	89.27	404	14183	82.35
SETFNN50	EQ	22-Aug-2024	783.28	806.80	806.80	780.66	786.48	788.09	787.49	36256	285.51	1209	23758	65.53
SETUINFRA	BZ	22-Aug-2024	0.81	0.83	0.83	0.77	0.82	0.81	0.80	170816	1.36	76	-	-
SFL	EQ	22-Aug-2024	939.75	947.00	957.80	939.75	946.10	944.60	945.86	62806	594.06	7185	34412	54.79
SGBAPR28I	GB	22-Aug-2024	7550.00	7649.00	7649.00	7511.00	7619.90	7585.03	7571.66	99	7.50	36	59	59.60
SGBAUG27	GB	22-Aug-2024	7619.00	7650.00	7650.00	7422.05	7480.01	7510.73	7506.77	496	37.23	80	368	74.19
SGBAUG28V	GB	22-Aug-2024	7567.30	7568.01	7619.95	7568.01	7590.00	7590.00	7603.95	230	17.49	56	199	86.52
SGBAUG29V	GB	22-Aug-2024	7576.95	7562.00	7640.00	7562.00	7600.00	7610.33	7588.87	77	5.84	27	55	71.43
SGBAUG30	GB	22-Aug-2024	7881.66	7890.00	7945.00	7816.00	7870.20	7870.45	7872.57	181	14.25	52	144	79.56
SGBD29VIII	GB	22-Aug-2024	7567.35	7695.00	7695.00	7551.00	7555.00	7556.04	7568.66	58	4.39	18	49	84.48
SGBDC27VII	GB	22-Aug-2024	7460.00	7475.00	7475.00	7475.00	7475.00	7475.00	7475.00	1	0.07	1	1	100.00
SGBDE30III	GB	22-Aug-2024	7827.71	7827.70	7895.99	7827.70	7850.00	7848.66	7843.92	127	9.96	54	105	82.68
SGBDE31III	GB	22-Aug-2024	7876.11	7900.00	7939.95	7860.12	7891.20	7912.86	7887.95	1351	106.57	237	1165	86.23
SGBDEC25	GB	22-Aug-2024	7361.28	7355.00	7412.00	7355.00	7412.00	7412.00	7383.50	2	0.15	2	1	50.00
SGBDEC2513	GB	22-Aug-2024	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	3	0.23	2	3	100.00
SGBDEC25XI	GB	22-Aug-2024	7450.00	7450.00	7450.00	7275.01	7275.01	7275.01	7391.67	3	0.22	2	3	100.00
SGBDEC26	GB	22-Aug-2024	7449.00	7450.00	7599.99	7450.00	7450.00	7450.00	7456.45	62	4.62	13	62	100.00
SGBFEB27	GB	22-Aug-2024	7520.00	7500.00	7500.00	7405.00	7405.00	7405.00	7452.50	2	0.15	2	2	100.00
SGBFEB29XI	GB	22-Aug-2024	7500.60	7510.00	7590.00	7470.00	7500.00	7500.00	7520.31	85	6.39	32	68	80.00
SGBFEB32IV	GB	22-Aug-2024	7953.46	7954.00	7996.00	7911.00	7970.00	7964.99	7950.99	1699	135.09	241	1359	79.99
SGBJ28VIII	GB	22-Aug-2024	7485.00	7520.00	7520.00	7520.00	7520.00	7520.00	7520.00	35	2.63	1	35	100.00
SGBJAN26	GB	22-Aug-2024	7698.80	7699.00	7699.00	7699.00	7699.00	7699.00	7699.00	6	0.46	3	6	100.00
SGBJAN27	GB	22-Aug-2024	7356.00	7489.99	7489.99	7489.99	7489.99	7489.99	7489.99	1	0.07	1	1	100.00
SGBJAN29IX	GB	22-Aug-2024	7536.63	7545.06	7594.79	7500.02	7536.00	7559.56	7555.85	691	52.21	80	328	47.47
SGBJAN29X	GB	22-Aug-2024	7537.03	7465.01	7535.00	7465.01	7515.00	7517.50	7508.21	144	10.81	27	116	80.56
SGBJAN30IX	GB	22-Aug-2024	7605.05	7610.00	7679.00	7610.00	7650.00	7650.00	7657.61	47	3.60	14	37	78.72
SGBJU29III	GB	22-Aug-2024	7558.11	7550.00	7580.00	7480.00	7502.00	7502.94	7514.92	340	25.55	43	230	67.65
SGBJUL25	GB	22-Aug-2024	7366.39	7342.00	7450.00	7330.00	7380.10	7380.40	7375.96	125	9.22	34	50	40.00
SGBJUL27	GB	22-Aug-2024	7400.76	7400.00	7410.07	7400.00	7410.07	7410.07	7401.67	18	1.33	5	18	100.00
SGBJUL28IV	GB	22-Aug-2024	7517.08	7475.01	7532.00	7475.01	7532.00	7532.00	7514.09	357	26.83	22	354	99.16
SGBJUL29IV	GB	22-Aug-2024	7563.00	7530.00	7530.00	7486.00	7519.95	7518.21	7502.51	379	28.43	29	373	98.42
SGBJUN27	GB	22-Aug-2024	7393.62	7395.00	7450.00	7350.00	7425.00	7428.91	7420.00	37	2.75	11	34	91.89
SGBJUN28	GB	22-Aug-2024	7499.94	7500.00	7550.00	7500.00	7510.00	7510.00	7519.72	125	9.40	24	77	61.60
SGBJUN29II	GB	22-Aug-2024	7599.30	7590.00	7698.70	7579.00	7627.00	7622.19	7619.41	151	11.51	29	141	93.38
SGBJUN30	GB	22-Aug-2024	7808.00	7750.00	7908.00	7750.00	7800.00	7824.11	7807.15	157	12.26	25	145	92.36
SGBJUN31I	GB	22-Aug-2024	7829.93	7826.00	7878.99	7803.10	7849.31	7843.21	7843.98	390	30.59	86	274	70.26
SGBMAR25	GB	22-Aug-2024	7351.75	7400.00	7474.99	7370.07	7425.00	7424.99	7417.54	66	4.90	21	55	83.33
SGBMAR28X	GB	22-Aug-2024	7516.66	7518.00	7520.00	7506.00	7520.00	7520.00	7518.78	146	10.98	16	146	100.00
SGBMAR30X	GB	22-Aug-2024	7886.33	7886.32	7886.32	7770.35	7849.00	7784.23	7790.78	23	1.79	8	18	78.26
SGBMAR31IV	GB	22-Aug-2024	7809.12	7820.00	7900.00	7741.00	7800.00	7782.41	7801.03	179	13.96	45	98	54.75
SGBMAY25	GB	22-Aug-2024	7343.00	7349.01	7395.00	7332.00	7395.00	7395.00	7375.09	47	3.47	15	21	44.68
SGBMAY26	GB	22-Aug-2024	7450.00	7450.00	7500.00	7450.00	7450.00	7450.00	7456.25	8	0.60	3	8	100.00
SGBMAY28	GB	22-Aug-2024	7499.25	7520.00	7520.00	7475.00	7499.99	7499.99	7496.20	278	20.84	44	260	93.53
SGBMAY29I	GB	22-Aug-2024	7499.24	7499.24	7550.01	7495.00	7527.27	7525.27	7524.61	3217	242.07	129	2887	89.74
SGBMR29XII	GB	22-Aug-2024	7521.46	7544.00	7544.00	7501.00	7511.01	7511.03	7516.07	368	27.66	47	335	91.03
SGBN28VIII	GB	22-Aug-2024	7511.94	7519.50	7528.00	7510.01	7520.00	7520.00	7518.23	180	13.53	22	161	89.44
SGBNOV24	GB	22-Aug-2024	7251.40	7250.00	7341.89	7250.00	7325.00	7325.03	7291.31	591	43.09	39	581	98.31
SGBNOV258	GB	22-Aug-2024	7405.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	20	1.48	2	20	100.00
SGBNOV25VI	GB	22-Aug-2024	7500.00	7449.99	7450.00	7449.99	7450.00	7449.99	7449.99	5	0.37	2	5	100.00
SGBNOV26	GB	22-Aug-2024	7450.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBNV29VII	GB	22-Aug-2024	7565.00	7466.00	7659.80	7466.00	7513.00	7521.41	7538.77	252	19.00	44	157	62.30
SGBOC28VII	GB	22-Aug-2024	7535.96	7560.00	7560.00	7515.00	7539.00	7516.44	7517.27	517	38.86	7	516	99.81
SGBOCT25	GB	22-Aug-2024	7400.00	7400.00	7400.00	7300.00	7300.01	7300.01	7306.26	16	1.17	5	16	100.00
SGBOCT25IV	GB	22-Aug-2024	7500.00	7191.00	7600.00	7191.00	7440.00	7574.53	7529.83	30	2.26	11	29	96.67
SGBOCT26	GB	22-Aug-2024	7475.00	7450.00	7450.00	7425.25	7425.25	7425.25	7447.09	17	1.27	4	17	100.00
SGBOCT27VI	GB	22-Aug-2024	7400.00	7312.00	7430.01	7312.00	7430.01	7430.01	7400.80	20	1.48	8	13	65.00
SGBSEP24	GB	22-Aug-2024	7245.00	7244.90	7245.00	7215.00	7245.00	7244.81	7240.30	138	9.99	10	138	100.00
SGBSEP27	GB	22-Aug-2024	7444.00	7471.01	7471.01	7470.00	7470.00	7470.00	7470.30	30	2.24	4	30	100.00
SGBSEP28VI	GB	22-Aug-2024	7595.12	7500.00	7600.00	7500.00	7544.00	7545.29	7545.83	604	45.58	54	461	76.32
SGBSEP29VI	GB	22-Aug-2024	7626.31	7690.00	7747.00	7626.00	7747.00	7696.42	7675.83	189	14.51	46	111	58.73
SGBSEP31II	GB	22-Aug-2024	7819.10	7790.00	7860.00	7790.00	7832.00	7828.71	7842.25	260	20.39	72	200	76.92
SGIL	EQ	22-Aug-2024	404.40	406.00	418.00	404.00	406.50	407.55	410.04	89237	365.91	6930	43756	49.03
SGL	EQ	22-Aug-2024	20.00	20.38	23.75	19.70	23.15	22.96	22.68	1082969	245.62	4737	445192	41.11
SHAH	BE	22-Aug-2024	5.99	6.20	6.28	6.10	6.28	6.28	6.22	2565639	159.57	2471	-	-
SHAHALLOYS	EQ	22-Aug-2024	79.96	78.26	85.00	75.40	80.15	80.82	80.32	309079	248.24	5633	81752	26.45
SHAILY	EQ	22-Aug-2024	975.40	979.20	1005.00	975.00	980.00	980.85	989.78	61121	604.96	5569	33815	55.32
SHAKTIPUMP	BE	22-Aug-2024	4411.00	4430.00	4550.00	4399.95	4445.00	4449.95	4478.79	39275	1759.05	4781	-	-
SHALBY	EQ	22-Aug-2024	273.55	274.00	275.80	272.50	275.00	274.80	274.22	55894	153.27	4414	31506	56.37
SHALPAINTS	EQ	22-Aug-2024	140.03	141.00	142.75	138.67	139.30	139.59	140.40	134577	188.95	2215	83706	62.20
SHANKARA	EQ	22-Aug-2024	592.40	595.80	607.50	592.00	604.50	605.10	599.59	83363	499.84	7046	44624	53.53
SHANTI	BE	22-Aug-2024	15.10	15.10	15.59	14.63	15.25	15.24	15.32	3095	0.47	37	-	-
SHANTIGEAR	EQ	22-Aug-2024	607.45	609.50	622.00	609.50	613.00	611.30	614.44	46748	287.24	3155	22060	47.19
SHARDACROP	EQ	22-Aug-2024	572.35	576.00	599.95	575.90	586.30	588.00	591.64	322865	1910.19	20686	117329	36.34
SHARDAMOTR	EQ	22-Aug-2024	2656.95	2685.00	2772.00	2668.30	2750.00	2726.95	2722.67	58544	1593.96	8139	38413	65.61
SHAREINDIA	EQ	22-Aug-2024	301.15	302.00	302.70	294.70	295.00	297.05	298.71	267026	797.62	6328	139347	52.18
SHAREINDIA	W1	22-Aug-2024	899.10	899.10	918.90	865.75	918.90	883.65	890.38	2845	25.33	39	2795	98.24
SHARIABEES	EQ	22-Aug-2024	586.70	569.10	591.96	569.10	587.58	587.41	588.36	5504	32.38	292	4935	89.66
SHEETAL	SM	22-Aug-2024	57.95	58.00	63.70	58.00	63.70	63.10	60.75	60000	36.45	25	58000	96.67
SHEKHAWATI	BE	22-Aug-2024	8.55	8.72	8.72	8.72	8.72	8.72	8.72	22113	1.93	33	-	-
SHEMAROO	EQ	22-Aug-2024	161.78	161.70	164.20	160.15	160.92	160.71	161.98	48012	77.77	1703	25152	52.39
SHERA	SM	22-Aug-2024	176.10	176.00	176.00	165.05	170.00	170.40	170.37	92000	156.74	83	73000	79.35
SHIGAN	SM	22-Aug-2024	103.25	101.10	105.00	101.10	103.25	103.25	103.11	6000	6.19	4	6000	100.00
SHILPAMED	EQ	22-Aug-2024	695.90	700.65	721.00	695.15	717.20	715.40	709.88	211788	1503.44	9685	130433	61.59
SHIVALIK	EQ	22-Aug-2024	575.30	580.05	582.00	560.00	562.00	562.70	569.57	16122	91.83	2610	8171	50.68
SHIVAMAUTO	BE	22-Aug-2024	58.23	59.35	59.35	55.40	56.80	56.19	57.01	288563	164.50	1019	-	-
SHIVAMILLS	EQ	22-Aug-2024	96.62	96.20	96.53	94.02	95.10	94.96	95.37	17439	16.63	451	11934	68.43
SHIVATEX	EQ	22-Aug-2024	185.70	188.00	189.90	177.15	178.01	178.63	182.72	63572	116.16	1496	42082	66.20
SHK	EQ	22-Aug-2024	231.62	232.40	238.25	226.80	228.00	228.28	233.59	2109755	4928.18	26057	1435513	68.04
SHOPERSTOP	EQ	22-Aug-2024	811.30	820.00	820.00	789.45	790.00	790.95	799.27	26621	212.77	3531	10171	38.21
SHRADHA	BE	22-Aug-2024	134.08	140.00	140.78	130.00	140.78	140.76	136.96	28547	39.10	1034	-	-
SHREDIGCEM	EQ	22-Aug-2024	99.25	100.05	102.40	100.00	102.05	101.93	101.26	572577	579.80	8915	297158	51.90
SHREECEM	EQ	22-Aug-2024	24808.05	24850.00	25224.95	24800.45	25007.00	25012.40	25060.72	25066	6281.72	7672	9668	38.57
SHREEKARNI	ST	22-Aug-2024	725.00	745.00	746.00	740.00	746.00	746.00	742.75	2400	17.83	4	1800	75.00
SHREEOSFM	SM	22-Aug-2024	173.85	173.75	208.60	173.75	202.45	203.10	200.47	336000	673.56	283	157000	46.73
SHREEPUSHK	EQ	22-Aug-2024	252.58	253.00	264.00	253.00	261.00	260.32	258.91	222121	575.09	10109	97535	43.91
SHREERAMA	BE	22-Aug-2024	28.61	29.18	29.18	29.18	29.18	29.18	29.18	23723	6.92	32	-	-
SHRENIK	BE	22-Aug-2024	1.01	1.06	1.06	1.01	1.06	1.06	1.05	2131216	22.45	1535	-	-
SHREYANIND	EQ	22-Aug-2024	261.30	267.00	277.45	264.25	272.00	270.05	271.79	30928	84.06	2292	17655	57.08
SHREYAS	EQ	22-Aug-2024	331.75	329.05	354.20	329.05	350.20	349.15	346.33	165342	572.64	11992	55790	33.74
SHRIPISTON	EQ	22-Aug-2024	2019.00	2037.20	2101.00	2021.05	2100.60	2084.30	2075.67	327964	6807.44	22751	164111	50.04
SHRIRAMFIN	EQ	22-Aug-2024	3159.05	3165.00	3166.95	3123.30	3149.65	3143.60	3146.92	922139	29018.97	77431	552143	59.88
SHRIRAMPPS	EQ	22-Aug-2024	124.37	124.70	131.80	124.00	127.50	126.69	127.47	17859512	22765.28	80880	6249226	34.99
SHRITECH	SM	22-Aug-2024	70.20	70.20	70.20	70.00	70.00	70.00	70.10	4000	2.80	2	4000	100.00
SHUBHLAXMI	SM	22-Aug-2024	30.90	31.90	31.90	30.00	30.00	30.00	30.28	8000	2.42	8	8000	100.00
SHYAMCENT	EQ	22-Aug-2024	17.02	17.02	17.60	16.93	17.50	17.33	17.28	312231	53.95	1138	208580	66.80
SHYAMMETL	EQ	22-Aug-2024	763.25	816.00	844.50	801.75	811.35	810.20	819.82	13837994	113446.51	234160	2696827	19.49
SHYAMTEL	BE	22-Aug-2024	15.50	15.50	15.50	15.50	15.50	15.50	15.50	3514	0.54	19	-	-
SIDDHIKA	SM	22-Aug-2024	128.80	135.20	135.20	135.00	135.20	135.20	135.19	33000	44.61	19	33000	100.00
SIEMENS	EQ	22-Aug-2024	7083.05	7124.60	7124.60	7030.05	7050.00	7056.05	7068.01	162137	11459.85	18717	101713	62.73
SIGACHI	EQ	22-Aug-2024	61.97	62.47	62.80	61.60	62.08	62.14	62.19	825208	513.17	5533	487706	59.10
SIGIND	EQ	22-Aug-2024	76.60	77.90	78.20	75.15	75.50	76.13	77.31	114243	88.32	1472	58412	51.13
SIGMA	EQ	22-Aug-2024	397.95	404.00	404.00	386.00	390.00	390.20	393.96	9224	36.34	1096	5823	63.13
SIGNATURE	EQ	22-Aug-2024	1505.70	1511.00	1518.00	1461.85	1502.65	1510.55	1490.57	606551	9041.06	13964	93972	15.49
SIGNORIA	SM	22-Aug-2024	125.00	125.00	130.80	125.00	130.80	130.80	127.90	4000	5.12	2	4000	100.00
SIGNPOST	EQ	22-Aug-2024	247.12	247.12	265.00	246.54	250.10	249.90	254.37	180328	458.70	7751	88785	49.24
SIKKO	BE	22-Aug-2024	114.22	114.95	114.95	110.55	113.77	113.43	112.35	18939	21.28	253	-	-
SIL	BE	22-Aug-2024	29.43	29.50	30.00	29.01	29.75	29.71	29.58	39297	11.62	278	-	-
SILGO	EQ	22-Aug-2024	35.20	35.36	36.20	34.50	34.90	34.91	35.41	47421	16.79	1165	24361	51.37
SILINV	EQ	22-Aug-2024	581.10	592.75	610.00	582.70	590.00	592.20	596.93	25500	152.22	1867	16757	65.71
SILKFLEX	SM	22-Aug-2024	81.20	82.00	83.00	82.00	83.00	83.00	82.34	14000	11.53	7	14000	100.00
SILLYMONKS	BE	22-Aug-2024	22.80	23.00	23.94	22.50	23.94	23.83	23.68	141880	33.60	149	-	-
SILVER	EQ	22-Aug-2024	85.93	85.93	86.10	85.41	86.09	85.79	85.81	58228	49.97	630	34388	59.06
SILVER1	EQ	22-Aug-2024	83.91	84.73	84.73	83.50	83.55	83.87	83.85	54342	45.57	314	41811	76.94
SILVERADD	EQ	22-Aug-2024	83.38	82.54	83.43	82.54	83.15	83.07	82.91	15193	12.60	182	9020	59.37
SILVERBEES	EQ	22-Aug-2024	82.95	83.09	83.09	82.49	82.97	82.90	82.73	2981229	2466.38	12034	2072452	69.52
SILVERETF	EQ	22-Aug-2024	83.85	83.83	83.94	83.35	83.94	83.76	83.63	162925	136.25	936	149970	92.05
SILVERIETF	EQ	22-Aug-2024	86.34	86.02	86.48	85.56	86.24	86.22	86.09	1427557	1229.05	1957	1337547	93.69
SILVERTUC	EQ	22-Aug-2024	749.35	747.00	761.95	737.95	759.90	751.60	750.46	22503	168.88	1113	3693	16.41
SILVRETF	EQ	22-Aug-2024	84.06	83.31	84.38	83.31	84.15	84.21	84.20	9289	7.82	149	8434	90.80
SIMBHALS	BE	22-Aug-2024	24.53	24.53	24.79	24.10	24.49	24.22	24.42	45672	11.15	163	-	-
SIMPLEXINF	EQ	22-Aug-2024	140.35	147.36	147.36	143.50	147.36	147.30	146.82	249018	365.60	1542	179131	71.93
SINCLAIR	EQ	22-Aug-2024	108.25	109.35	113.70	107.69	113.70	112.95	111.68	219410	245.03	5129	131103	59.75
SINDHUTRAD	EQ	22-Aug-2024	20.11	20.13	20.52	19.80	19.95	19.84	20.06	625611	125.52	2400	429421	68.64
SINTERCOM	EQ	22-Aug-2024	129.49	130.20	131.97	129.00	129.00	129.59	129.96	114182	148.39	550	107614	94.25
SIRCA	EQ	22-Aug-2024	339.05	340.50	344.00	337.50	340.00	339.55	339.20	70726	239.90	3743	46432	65.65
SIS	EQ	22-Aug-2024	420.65	422.80	428.90	419.80	420.00	420.30	424.06	59482	252.24	5028	37328	62.76
SITINET	BE	22-Aug-2024	0.99	1.00	1.00	1.00	1.00	1.00	1.00	3401781	34.02	986	-	-
SIYSIL	EQ	22-Aug-2024	488.25	490.00	504.90	487.35	498.40	499.80	499.69	102954	514.45	8852	43137	41.90
SJLOGISTIC	SM	22-Aug-2024	583.55	599.00	599.00	568.00	568.00	569.00	577.06	17500	100.99	35	13500	77.14
SJS	EQ	22-Aug-2024	1041.05	1040.35	1042.40	1005.35	1007.55	1010.40	1020.04	88032	897.96	8277	47229	53.65
SJVN	EQ	22-Aug-2024	136.52	136.52	136.71	133.00	133.29	133.31	133.90	20320367	27208.54	122728	8704871	42.84
SKFINDIA	EQ	22-Aug-2024	5307.95	5350.00	5350.00	5252.00	5285.00	5288.25	5294.40	62294	3298.10	9142	48265	77.48
SKIPPER	EQ	22-Aug-2024	452.05	455.90	462.90	443.15	446.00	446.40	453.61	1145193	5194.70	35748	490749	42.85
SKIPPERPP	E1	22-Aug-2024	280.10	293.30	303.05	287.00	299.90	298.55	297.89	16954	50.50	267	11396	67.22
SKMEGGPROD	EQ	22-Aug-2024	252.45	252.50	254.00	247.00	248.05	248.35	250.29	91207	228.29	5218	48032	52.66
SKP	SM	22-Aug-2024	209.50	211.50	236.00	211.50	232.00	230.15	228.56	50500	115.43	100	42500	84.16
SKYGOLD	BE	22-Aug-2024	2685.65	2741.00	2741.00	2551.40	2560.00	2554.15	2593.91	47094	1221.58	3362	-	-
SLONE	ST	22-Aug-2024	146.70	154.00	154.00	147.05	154.00	154.00	152.87	35200	53.81	22	33600	95.45
SMALLCAP	EQ	22-Aug-2024	53.12	53.10	53.69	52.97	53.20	53.18	53.23	426473	227.01	2335	312356	73.24
SMARTLINK	BE	22-Aug-2024	240.35	240.95	241.00	228.35	228.35	229.40	230.95	21535	49.73	178	-	-
SMCGLOBAL	EQ	22-Aug-2024	148.67	149.80	150.05	146.67	147.73	147.44	148.91	255440	380.38	5352	168310	65.89
SMLISUZU	EQ	22-Aug-2024	2040.95	2043.00	2080.00	2020.20	2041.00	2045.05	2054.08	16018	329.02	3540	7668	47.87
SMLT	EQ	22-Aug-2024	173.95	174.95	180.00	174.95	180.00	177.38	177.72	10089	17.93	798	6059	60.06
SMSLIFE	BE	22-Aug-2024	1304.10	1285.50	1330.00	1256.05	1324.00	1299.90	1302.46	2838	36.96	140	-	-
SMSPHARMA	EQ	22-Aug-2024	308.60	310.65	311.20	304.25	307.45	306.20	307.45	151260	465.04	7268	60632	40.08
SMVD	SM	22-Aug-2024	13.15	13.50	13.50	13.50	13.50	13.50	13.50	4040	0.55	1	4040	100.00
SNOWMAN	EQ	22-Aug-2024	80.98	81.25	83.39	80.05	80.30	80.40	81.61	2521996	2058.09	19773	873450	34.63
SOBHA	EQ	22-Aug-2024	1689.45	1697.00	1708.95	1675.35	1693.00	1693.65	1691.72	67009	1133.61	6961	24817	37.04
SOBHAPP	E1	22-Aug-2024	857.65	850.30	855.95	830.00	840.10	843.65	842.57	752	6.34	109	531	70.61
SOFTTECH	EQ	22-Aug-2024	387.35	385.00	399.90	374.05	381.00	386.45	385.56	17726	68.34	887	12283	69.29
SOLARA	BE	22-Aug-2024	696.75	715.00	731.55	685.55	728.95	725.75	712.32	126217	899.07	3754	-	-
SOLARAPP	X1	22-Aug-2024	351.05	368.60	368.60	368.60	368.60	368.60	368.60	26500	97.68	35	26500	100.00
SOLARINDS	EQ	22-Aug-2024	10254.55	10330.00	10499.95	10254.05	10475.00	10395.50	10345.57	31174	3225.13	8750	17580	56.39
SOLEX	SM	22-Aug-2024	1853.30	1855.50	1875.00	1806.00	1824.00	1817.75	1837.89	14600	268.33	68	9800	67.12
SOMANYCERA	EQ	22-Aug-2024	731.10	731.00	753.00	728.85	738.30	745.75	743.16	31046	230.72	4190	14096	45.40
SOMATEX	EQ	22-Aug-2024	34.00	35.00	35.00	33.25	33.51	33.53	33.98	107212	36.43	1478	28260	26.36
SOMICONVEY	BE	22-Aug-2024	188.49	192.25	192.25	192.25	192.25	192.25	192.25	2934	5.64	27	-	-
SONACOMS	EQ	22-Aug-2024	681.95	684.90	695.45	684.30	689.85	689.95	689.90	783372	5404.46	32991	520975	66.50
SONAMAC	SM	22-Aug-2024	180.15	180.10	193.00	180.00	193.00	190.15	187.21	64000	119.82	64	47000	73.44
SONAMLTD	EQ	22-Aug-2024	53.32	53.32	55.45	53.32	54.60	54.34	54.61	79928	43.65	1059	29783	37.26
SONATSOFTW	EQ	22-Aug-2024	614.60	618.75	631.70	617.70	627.00	626.55	626.35	497573	3116.57	27732	209859	42.18
SONUINFRA	ST	22-Aug-2024	60.60	62.50	62.50	62.50	62.50	62.50	62.50	3000	1.88	1	3000	100.00
SOTL	EQ	22-Aug-2024	605.30	611.00	612.95	597.50	602.00	605.20	604.71	68985	417.16	4964	36306	52.63
SOUTHBANK	EQ	22-Aug-2024	25.97	26.25	26.99	26.07	26.88	26.90	26.62	24200641	6441.07	33699	12691615	52.44
SOUTHWEST	EQ	22-Aug-2024	107.74	108.70	113.20	108.10	111.40	110.98	110.47	337376	372.70	2892	271098	80.35
SPAL	EQ	22-Aug-2024	886.50	886.50	909.00	886.50	895.70	899.45	898.84	24475	219.99	2815	13105	53.54
SPANDANA	EQ	22-Aug-2024	617.40	629.75	635.00	617.05	622.00	620.25	626.59	265216	1661.83	13185	131393	49.54
SPARC	EQ	22-Aug-2024	213.97	214.65	216.16	212.02	215.00	214.90	214.78	439895	944.78	8045	240577	54.69
SPCENET	EQ	22-Aug-2024	27.40	27.70	28.07	26.80	27.26	27.19	27.75	1553987	431.22	3840	774716	49.85
SPCL	SM	22-Aug-2024	274.10	275.20	281.50	270.00	273.40	272.20	274.66	69600	191.17	58	34800	50.00
SPECIALITY	EQ	22-Aug-2024	169.73	169.73	173.01	169.73	172.50	172.17	171.20	109627	187.68	3257	68519	62.50
SPECTRUM	SM	22-Aug-2024	1963.95	2062.10	2062.10	2005.05	2050.00	2050.00	2056.80	5000	102.84	36	4000	80.00
SPECTSTM	SM	22-Aug-2024	109.10	109.10	114.65	108.15	114.00	114.00	113.08	47200	53.37	55	42400	89.83
SPENCERS	EQ	22-Aug-2024	95.48	96.00	100.50	94.55	96.41	96.70	98.15	1182608	1160.77	16229	499622	42.25
SPIC	EQ	22-Aug-2024	90.71	91.20	95.20	91.01	91.36	91.27	92.82	4631221	4298.83	27789	1311433	28.32
SPLIL	EQ	22-Aug-2024	61.57	62.41	62.80	62.01	62.65	62.47	62.43	33766	21.08	559	22419	66.40
SPLPETRO	EQ	22-Aug-2024	889.25	896.90	899.00	880.35	882.70	883.05	887.64	32467	288.19	3907	20424	62.91
SPMLINFRA	BE	22-Aug-2024	232.40	244.02	244.02	237.15	244.02	244.02	243.93	239778	584.88	912	-	-
SPORTKING	EQ	22-Aug-2024	1334.10	1360.00	1399.00	1330.00	1377.65	1377.25	1376.38	55147	759.03	4354	26654	48.33
SPRL	ST	22-Aug-2024	248.80	239.50	248.00	239.00	247.50	247.10	246.47	68800	169.57	63	43200	62.79
SREEL	EQ	22-Aug-2024	306.45	306.50	307.30	297.00	299.40	300.80	301.80	20351	61.42	2051	8859	43.53
SRF	EQ	22-Aug-2024	2480.15	2491.00	2566.00	2488.30	2534.95	2533.10	2542.00	825960	20995.88	47178	219876	26.62
SRGHFL	EQ	22-Aug-2024	378.65	375.25	380.00	368.00	369.95	369.30	372.39	4934	18.37	796	2086	42.28
SRHHYPOLTD	EQ	22-Aug-2024	583.10	584.55	597.05	584.55	594.00	591.80	591.41	22402	132.49	2637	11307	50.47
SRIVASAVI	SM	22-Aug-2024	104.25	102.50	103.80	101.30	102.00	102.15	102.56	20000	20.51	18	16000	80.00
SRM	BE	22-Aug-2024	280.85	278.90	284.00	270.10	276.00	276.50	276.26	42971	118.71	586	-	-
SRPL	BE	22-Aug-2024	1.02	1.02	1.04	1.01	1.02	1.01	1.02	1153385	11.74	716	-	-
SSDL	BE	22-Aug-2024	195.09	187.55	194.40	185.33	185.33	185.33	186.27	747271	1391.94	11532	-	-
SSEGL	SM	22-Aug-2024	394.10	392.00	399.80	364.00	374.65	377.20	380.03	383000	1455.53	364	239000	62.40
SSFL	SM	22-Aug-2024	290.20	290.10	293.00	280.00	293.00	293.00	287.90	5000	14.40	10	3500	70.00
SSWL	EQ	22-Aug-2024	222.55	224.00	232.99	222.49	230.70	230.71	229.07	364961	836.02	10730	174845	47.91
STANLEY	EQ	22-Aug-2024	533.60	536.40	546.30	530.10	530.35	532.75	535.77	238605	1278.38	12317	133361	55.89
STAR	EQ	22-Aug-2024	1326.90	1331.95	1347.55	1302.00	1306.50	1309.25	1320.08	275129	3631.91	22085	107884	39.21
STARCEMENT	EQ	22-Aug-2024	224.79	226.00	229.90	222.07	224.82	225.23	226.34	1161510	2628.94	20531	528567	45.51
STARHEALTH	EQ	22-Aug-2024	601.60	603.35	622.40	603.35	611.80	609.80	614.36	2134000	13110.37	57269	1200389	56.25
STARPAPER	EQ	22-Aug-2024	240.79	243.00	245.77	240.50	244.80	243.65	243.98	36845	89.89	1594	23038	62.53
STARTECK	BE	22-Aug-2024	256.85	269.00	269.65	257.00	257.15	257.15	264.24	1452	3.84	34	-	-
STCINDIA	EQ	22-Aug-2024	202.77	204.50	206.80	201.50	201.60	202.24	203.67	225755	459.78	7529	52692	23.34
STEELCAS	EQ	22-Aug-2024	652.05	658.00	670.00	648.55	662.00	663.25	658.64	16430	108.21	2353	8515	51.83
STEELCITY	EQ	22-Aug-2024	90.66	92.65	93.29	91.11	92.20	92.43	92.58	16733	15.49	353	8915	53.28
STEELXIND	EQ	22-Aug-2024	13.44	13.55	13.80	13.25	13.56	13.45	13.46	4767523	641.63	8511	1678534	35.21
STEL	BE	22-Aug-2024	490.85	490.85	497.45	483.00	487.00	487.00	486.70	27655	134.60	152	-	-
STERTOOLS	EQ	22-Aug-2024	535.90	540.00	549.00	521.00	531.00	534.95	535.76	281874	1510.18	6249	110840	39.32
STLTECH	EQ	22-Aug-2024	137.79	138.45	140.00	137.05	137.70	137.69	138.57	1318252	1826.70	12443	595980	45.21
STOVEKRAFT	EQ	22-Aug-2024	757.15	764.00	776.25	755.50	763.65	764.80	765.48	96515	738.81	5906	46765	48.45
STYLAMIND	EQ	22-Aug-2024	1934.35	1939.00	1974.95	1936.45	1951.95	1951.40	1960.11	21147	414.50	2848	14759	69.79
STYRENIX	EQ	22-Aug-2024	2632.60	2679.00	2680.00	2644.20	2675.00	2668.95	2666.72	24886	663.64	3896	14174	56.96
SUBEXLTD	EQ	22-Aug-2024	30.98	31.15	31.55	30.90	31.09	31.03	31.18	6172035	1924.17	13563	2294579	37.18
SUBROS	EQ	22-Aug-2024	733.30	738.70	787.00	738.70	746.00	746.65	763.45	627040	4787.14	27525	127002	20.25
SUDARSCHEM	EQ	22-Aug-2024	1033.90	1039.95	1082.00	1039.50	1051.00	1046.75	1063.77	478481	5089.94	32623	244238	51.04
SUKHJITS	EQ	22-Aug-2024	499.75	502.45	514.00	494.75	495.35	496.65	504.68	15473	78.09	2187	7507	48.52
SULA	EQ	22-Aug-2024	484.70	488.65	490.30	481.15	482.90	483.30	485.70	317300	1541.13	11865	187931	59.23
SUMEETINDS	BE	22-Aug-2024	3.87	3.79	3.79	3.79	3.79	3.79	3.79	196993	7.47	76	-	-
SUMICHEM	EQ	22-Aug-2024	543.75	548.90	567.35	540.10	541.00	542.25	554.93	1992118	11054.80	49519	303311	15.23
SUMIT	BE	22-Aug-2024	120.25	117.84	117.84	117.84	117.84	117.84	117.84	36745	43.30	102	-	-
SUMMITSEC	EQ	22-Aug-2024	2133.60	2177.00	2199.00	2129.00	2189.90	2188.75	2181.67	10856	236.84	2147	5613	51.70
SUNCLAY	EQ	22-Aug-2024	1700.00	1696.30	1798.00	1693.95	1745.00	1740.10	1751.41	16167	283.15	2523	8933	55.25
SUNDARAM	BE	22-Aug-2024	3.08	3.10	3.10	3.00	3.05	3.05	3.05	953269	29.12	894	-	-
SUNDARMFIN	EQ	22-Aug-2024	4201.20	4204.00	4437.95	4201.20	4405.00	4416.45	4369.51	79703	3482.63	13793	39751	49.87
SUNDARMHLD	EQ	22-Aug-2024	316.00	324.00	324.00	313.10	318.55	318.20	318.34	241150	767.67	10474	116737	48.41
SUNDRMBRAK	EQ	22-Aug-2024	923.00	923.00	939.00	885.00	885.10	894.90	907.21	5806	52.67	728	3807	65.57
SUNDRMFAST	EQ	22-Aug-2024	1347.95	1330.00	1349.20	1318.00	1335.30	1341.40	1341.19	50737	680.48	8163	31806	62.69
SUNFLAG	EQ	22-Aug-2024	221.25	223.50	232.90	221.95	226.50	227.45	227.59	470985	1071.93	10845	200445	42.56
SUNLITE	ST	22-Aug-2024	199.00	189.10	189.10	189.05	189.05	189.05	189.06	19200	36.30	15	19200	100.00
SUNPHARMA	EQ	22-Aug-2024	1764.65	1769.50	1769.50	1748.40	1753.00	1750.65	1755.63	1369554	24044.28	89865	1035400	75.60
SUNTECK	EQ	22-Aug-2024	627.75	628.90	630.70	603.35	609.75	607.35	616.54	356752	2199.51	16527	154043	43.18
SUNTV	EQ	22-Aug-2024	792.25	796.80	797.40	785.80	789.00	790.10	790.20	1318911	10422.03	35758	759520	57.59
SUPERHOUSE	EQ	22-Aug-2024	218.74	219.87	228.00	218.96	226.00	224.29	225.52	65013	146.62	2391	39189	60.28
SUPERSPIN	EQ	22-Aug-2024	8.61	8.41	8.98	8.41	8.86	8.83	8.83	102546	9.06	326	68197	66.50
SUPRAJIT	EQ	22-Aug-2024	575.95	576.90	580.00	565.00	568.00	565.90	570.33	245590	1400.67	17758	175653	71.52
SUPREMEENG	BE	22-Aug-2024	2.44	2.48	2.48	2.48	2.48	2.48	2.48	1737905	43.10	609	-	-
SUPREMEIND	EQ	22-Aug-2024	5586.40	5649.50	5650.00	5480.45	5531.00	5544.95	5556.53	94700	5262.03	19910	46052	48.63
SUPREMEINF	BZ	22-Aug-2024	87.30	86.93	86.93	82.93	84.85	82.95	84.35	50466	42.57	102	-	-
SUPREMEPWR	ST	22-Aug-2024	267.20	267.00	273.50	260.80	272.00	271.60	266.96	60000	160.18	55	57000	95.00
SUPRIYA	EQ	22-Aug-2024	554.25	559.20	563.95	540.00	548.00	547.25	550.16	334429	1839.89	6996	160347	47.95
SURAJEST	BE	22-Aug-2024	785.65	807.00	807.00	788.00	794.50	795.50	799.63	38791	310.19	610	-	-
SURANASOL	EQ	22-Aug-2024	37.58	37.84	38.95	37.50	37.70	37.72	38.13	327610	124.92	4716	177389	54.15
SURANAT&P	BE	22-Aug-2024	22.13	22.28	22.40	21.28	21.85	21.83	22.03	211675	46.63	1263	-	-
SURANI	SM	22-Aug-2024	281.95	280.00	299.00	280.00	299.00	296.40	293.95	3000	8.82	15	2400	80.00
SURYALAXMI	EQ	22-Aug-2024	96.01	96.01	97.97	94.00	95.88	95.24	95.97	33943	32.57	890	19535	57.55
SURYAROSNI	EQ	22-Aug-2024	713.05	722.00	725.15	678.50	684.00	682.70	700.96	694527	4868.34	32461	339956	48.95
SURYODAY	EQ	22-Aug-2024	199.82	200.00	201.00	194.00	197.50	197.98	199.30	588418	1172.74	8810	366072	62.21
SUTLEJTEX	EQ	22-Aug-2024	66.96	67.20	74.51	67.07	74.49	73.35	71.93	2845833	2046.95	23739	1055516	37.09
SUULD	BE	22-Aug-2024	5.23	5.35	5.37	5.12	5.26	5.23	5.20	153969	8.01	292	-	-
SUVEN	EQ	22-Aug-2024	147.25	147.45	153.84	145.05	148.30	148.41	150.09	638271	958.00	7181	367341	57.55
SUVENPHAR	EQ	22-Aug-2024	1020.60	1022.35	1070.00	1022.35	1059.00	1058.25	1048.40	687918	7212.10	31839	381513	55.46
SUVIDHAA	EQ	22-Aug-2024	5.57	5.72	5.84	5.54	5.71	5.73	5.72	551952	31.57	1647	235478	42.66
SUYOG	EQ	22-Aug-2024	1470.65	1485.00	1670.00	1478.20	1611.25	1627.40	1600.56	101537	1625.16	14632	47244	46.53
SUZLON	EQ	22-Aug-2024	78.85	79.23	79.59	77.30	77.70	77.57	78.04	41519353	32402.46	213888	23377433	56.30
SVLL	EQ	22-Aug-2024	216.43	216.52	225.00	215.00	216.00	216.54	219.27	5360	11.75	426	2720	50.75
SVPGLOB	EQ	22-Aug-2024	7.69	7.54	7.99	7.35	7.47	7.42	7.54	80241	6.05	331	53416	66.57
SWANENERGY	EQ	22-Aug-2024	698.00	702.50	703.00	683.00	688.70	688.00	691.39	1768261	12225.60	19053	886336	50.12
SWARAJ	SM	22-Aug-2024	325.00	313.55	320.00	313.55	315.00	315.00	316.74	12000	38.01	11	6000	50.00
SWARAJENG	EQ	22-Aug-2024	3025.85	3059.00	3059.00	3015.00	3050.00	3048.15	3037.37	7644	232.18	1507	5234	68.47
SWASTIK	SM	22-Aug-2024	62.80	63.10	72.30	62.55	70.05	70.90	65.79	218400	143.68	94	196800	90.11
SWELECTES	EQ	22-Aug-2024	1001.60	1021.00	1021.00	1000.15	1012.00	1003.30	1007.85	34929	352.03	4115	17775	50.89
SWSOLAR	EQ	22-Aug-2024	697.35	705.00	709.00	682.70	683.90	684.90	694.07	459898	3192.03	13818	284576	61.88
SYLVANPLY	SM	22-Aug-2024	109.70	110.40	112.95	109.15	109.60	110.05	110.89	38000	42.14	19	20000	52.63
SYMPHONY	EQ	22-Aug-2024	1648.90	1648.95	1667.00	1610.00	1655.85	1651.25	1641.59	109753	1801.69	9217	58947	53.71
SYNCOMF	EQ	22-Aug-2024	19.07	19.38	19.84	18.16	18.52	18.50	18.95	26004415	4928.21	53229	10888755	41.87
SYNGENE	EQ	22-Aug-2024	834.10	835.25	848.90	831.55	843.45	842.05	842.09	501402	4222.25	19115	253897	50.64
SYNOPTICS	SM	22-Aug-2024	102.50	101.10	114.70	101.10	114.25	113.30	109.74	47400	52.02	77	34200	72.15
SYRMA	EQ	22-Aug-2024	439.50	443.25	446.95	437.65	439.00	439.15	441.97	280853	1241.30	13109	130767	46.56
SYSTANGO	SM	22-Aug-2024	246.05	244.20	249.90	244.20	246.75	246.75	247.90	19600	48.59	42	14800	75.51
TAC	SM	22-Aug-2024	670.05	683.40	737.05	682.50	737.05	737.05	714.33	118800	848.62	90	85200	71.72
TAINWALCHM	BE	22-Aug-2024	203.00	198.94	203.00	198.94	203.00	203.00	199.25	3363	6.70	19	-	-
TAJGVK	EQ	22-Aug-2024	325.25	326.95	329.15	322.95	326.00	324.15	325.89	147932	482.10	8912	65414	44.22
TAKE	EQ	22-Aug-2024	19.07	19.40	20.10	19.11	19.60	19.56	19.69	467419	92.05	1747	295546	63.23
TALBROAUTO	EQ	22-Aug-2024	358.40	360.20	363.55	355.10	358.95	358.15	358.34	139885	501.27	7297	63572	45.45
TANLA	EQ	22-Aug-2024	919.90	926.50	931.95	912.75	916.00	916.00	922.53	272433	2513.28	14454	152521	55.98
TAPIFRUIT	SM	22-Aug-2024	126.30	125.00	132.60	121.25	132.60	131.05	123.81	26250	32.50	12	25500	97.14
TARACHAND	EQ	22-Aug-2024	476.15	497.00	512.00	480.05	488.00	490.80	501.06	33109	165.90	1591	22225	67.13
TARAPUR	BE	22-Aug-2024	15.99	16.30	16.30	16.30	16.30	16.30	16.30	36708	5.98	53	-	-
TARC	BE	22-Aug-2024	217.13	219.00	221.00	210.10	214.76	216.40	216.44	514400	1113.35	3731	-	-
TARMAT	BE	22-Aug-2024	93.49	95.00	96.00	89.90	89.90	90.30	92.52	87215	80.69	349	-	-
TARSONS	EQ	22-Aug-2024	456.25	459.85	462.90	455.45	460.00	458.80	458.22	52568	240.88	4677	27843	52.97
TASTYBITE	EQ	22-Aug-2024	13988.90	14250.00	15100.00	14200.00	14780.00	14713.95	14617.55	78227	11434.87	21071	22696	29.01
TATACHEM	EQ	22-Aug-2024	1062.30	1062.30	1093.05	1062.30	1081.65	1085.45	1082.73	967795	10478.63	39257	302890	31.30
TATACOMM	EQ	22-Aug-2024	1887.10	1891.90	1931.75	1887.30	1918.65	1918.95	1916.06	354780	6797.80	23102	136320	38.42
TATACONSUM	EQ	22-Aug-2024	1177.55	1184.05	1209.85	1181.00	1206.00	1205.80	1201.00	2041300	24515.99	75703	760224	37.24
TATAELXSI	EQ	22-Aug-2024	6926.50	6947.70	7040.00	6920.00	6949.50	6963.70	6973.82	94274	6574.50	17496	43185	45.81
TATAGOLD	EQ	22-Aug-2024	7.09	7.09	7.20	7.06	7.10	7.09	7.09	1957401	138.75	7892	1473945	75.30
TATAINVEST	EQ	22-Aug-2024	6262.25	6306.65	6335.05	6226.00	6232.55	6236.30	6270.69	11933	748.28	3536	6705	56.19
TATAMOTORS	EQ	22-Aug-2024	1085.20	1090.00	1094.75	1064.95	1072.00	1068.45	1073.05	9377476	100624.59	213793	5387846	57.46
TATAMTRDVR	EQ	22-Aug-2024	746.90	747.50	748.00	731.95	736.50	735.30	738.47	8164673	60293.51	67310	6643119	81.36
TATAPOWER	EQ	22-Aug-2024	424.50	425.80	425.80	421.55	422.75	422.95	423.29	4519043	19128.71	59469	1579154	34.94
TATASTEEL	EQ	22-Aug-2024	151.92	152.51	154.35	152.51	154.00	154.14	153.67	36719176	56427.71	247398	17013399	46.33
TATATECH	EQ	22-Aug-2024	1025.45	1036.50	1045.00	1002.40	1010.80	1007.20	1021.35	3583853	36603.80	77612	2268959	63.31
TATSILV	EQ	22-Aug-2024	8.38	8.44	8.44	8.34	8.39	8.37	8.37	334469	28.01	1665	272188	81.38
TATVA	EQ	22-Aug-2024	1028.70	1040.00	1046.10	1018.00	1030.95	1027.85	1031.21	57887	596.93	5819	29393	50.78
TBI	ST	22-Aug-2024	279.30	281.00	286.00	277.00	285.50	285.50	281.56	24000	67.57	16	24000	100.00
TBOTEK	EQ	22-Aug-2024	1600.55	1601.00	1677.00	1601.00	1676.90	1669.25	1654.42	79186	1310.07	13807	49667	62.72
TBZ	EQ	22-Aug-2024	182.87	184.30	193.00	183.39	187.22	187.74	189.34	3657419	6924.98	49115	492611	13.47
TCI	EQ	22-Aug-2024	1041.55	1211.95	1238.00	1125.00	1172.00	1162.30	1166.85	1045945	12204.61	49128	204439	19.55
TCIEXP	EQ	22-Aug-2024	1076.85	1085.00	1110.00	1070.00	1075.00	1074.15	1085.32	56355	611.63	5340	30846	54.74
TCIFINANCE	BE	22-Aug-2024	12.55	12.55	12.55	12.30	12.33	12.33	12.33	15688	1.93	159	-	-
TCL	SM	22-Aug-2024	188.70	188.10	195.00	185.25	192.00	191.50	190.48	53600	102.10	67	34400	64.18
TCLCONS	BE	22-Aug-2024	44.98	45.70	45.70	42.75	43.51	43.52	44.01	20349	8.96	265	-	-
TCNSBRANDS	EQ	22-Aug-2024	566.80	568.90	569.90	557.55	560.00	560.45	564.53	35024	197.72	2065	15399	43.97
TCPLPACK	EQ	22-Aug-2024	3158.85	3194.90	3299.40	3110.00	3262.00	3251.45	3236.91	11507	372.47	3306	4964	43.14
TCS	EQ	22-Aug-2024	4551.50	4560.00	4560.95	4497.20	4502.00	4502.00	4515.52	1829872	82628.19	114303	1160455	63.42
TDPOWERSYS	EQ	22-Aug-2024	425.10	424.00	439.65	422.80	425.55	426.25	430.59	471479	2030.13	20210	242746	51.49
TEAMLEASE	EQ	22-Aug-2024	3118.40	3140.80	3195.25	3120.00	3171.00	3172.10	3146.45	42130	1325.60	4012	31633	75.08
TECH	EQ	22-Aug-2024	43.45	43.80	45.01	43.12	44.24	43.53	43.55	1147531	499.72	450	1124964	98.03
TECHIN	BE	22-Aug-2024	32.02	32.66	32.66	32.60	32.60	32.60	32.62	8436	2.75	31	-	-
TECHLABS	ST	22-Aug-2024	790.65	790.00	809.60	765.00	780.60	775.90	788.40	20000	157.68	35	19500	97.50
TECHM	EQ	22-Aug-2024	1604.65	1605.05	1620.65	1596.00	1610.70	1611.25	1608.78	1562554	25137.99	82002	917259	58.70
TECHNOE	BE	22-Aug-2024	1693.70	1709.80	1714.50	1650.10	1707.00	1705.05	1683.57	66607	1121.38	8593	-	-
TECILCHEM	BE	22-Aug-2024	26.17	27.46	27.47	25.50	25.50	26.05	26.69	4568	1.22	70	-	-
TEGA	EQ	22-Aug-2024	1740.65	1741.00	1758.05	1701.85	1709.00	1712.95	1727.62	17113	295.65	3837	7371	43.07
TEJASNET	EQ	22-Aug-2024	1281.20	1293.90	1320.00	1286.35	1304.70	1306.60	1306.95	595172	7778.58	32036	259272	43.56
TEMBO	EQ	22-Aug-2024	268.33	272.35	274.57	266.80	273.00	272.29	271.44	51887	140.84	3353	31278	60.28
TERASOFT	BE	22-Aug-2024	74.27	72.78	73.20	72.78	72.78	72.78	72.90	24896	18.15	174	-	-
TEXINFRA	EQ	22-Aug-2024	136.11	137.50	141.00	134.51	140.94	140.41	139.19	2014522	2804.00	17290	1208736	60.00
TEXMOPIPES	EQ	22-Aug-2024	73.58	73.86	75.25	73.36	74.20	73.87	74.35	88489	65.79	1392	51191	57.85
TEXRAIL	EQ	22-Aug-2024	246.60	247.95	248.15	243.00	244.20	243.40	245.31	1944990	4771.33	39668	1127887	57.99
TFCILTD	EQ	22-Aug-2024	180.76	180.90	186.60	180.15	181.15	181.41	183.40	824943	1512.92	8068	499443	60.54
TFL	BE	22-Aug-2024	32.15	32.79	32.79	32.50	32.50	32.50	32.79	7245	2.38	34	-	-
TGBHOTELS	EQ	22-Aug-2024	15.41	15.42	16.40	15.42	16.20	16.01	15.81	158546	25.07	841	85687	54.05
TGL	ST	22-Aug-2024	504.25	529.45	529.45	529.00	529.45	529.45	529.43	43200	228.71	35	43200	100.00
THANGAMAYL	EQ	22-Aug-2024	1868.70	1898.45	1922.00	1865.00	1880.00	1880.20	1888.34	52266	986.96	7996	21881	41.86
THEINVEST	BE	22-Aug-2024	188.22	190.00	192.50	187.00	188.05	188.48	191.31	54945	105.12	146	-	-
THEJO	EQ	22-Aug-2024	2797.40	2822.00	2890.00	2778.75	2838.20	2853.70	2842.57	19911	565.98	3011	9875	49.60
THEMISMED	EQ	22-Aug-2024	266.55	268.00	270.05	263.20	263.65	264.20	266.55	135234	360.46	5329	80858	59.79
THERMAX	EQ	22-Aug-2024	4497.50	4500.00	4596.65	4500.00	4562.00	4568.70	4570.25	170727	7802.64	31253	115584	67.70
THOMASCOOK	EQ	22-Aug-2024	221.70	223.30	225.00	218.05	220.00	220.05	221.74	1110060	2461.47	31314	659128	59.38
THOMASCOTT	BE	22-Aug-2024	257.00	256.00	256.00	251.90	255.55	255.55	253.24	7122	18.04	47	-	-
THYROCARE	EQ	22-Aug-2024	903.20	913.95	931.35	886.70	896.90	891.20	908.63	264598	2404.20	16378	111717	42.22
TI	EQ	22-Aug-2024	242.45	243.00	249.90	242.70	245.00	245.05	246.28	663170	1633.24	17204	295572	44.57
TIDEWATER	EQ	22-Aug-2024	2529.40	2550.00	2571.15	2533.80	2549.95	2551.65	2550.23	26231	668.95	4551	16332	62.26
TIIL	EQ	22-Aug-2024	3818.90	3840.00	3850.00	3783.00	3794.00	3792.10	3814.83	32462	1238.37	12309	18007	55.47
TIINDIA	EQ	22-Aug-2024	4050.80	4068.25	4148.90	4061.55	4140.00	4137.80	4110.74	191312	7864.33	19982	132776	69.40
TIJARIA	BE	22-Aug-2024	13.13	12.86	12.86	12.86	12.86	12.86	12.86	48641	6.26	103	-	-
TIL	BZ	22-Aug-2024	386.55	394.25	394.25	394.25	394.25	394.25	394.25	13777	54.32	51	-	-
TIMESCAN	SM	22-Aug-2024	66.10	66.20	67.95	64.75	64.75	64.90	66.47	12000	7.98	6	8000	66.67
TIMESGTY	EQ	22-Aug-2024	127.71	127.35	132.69	127.35	130.00	130.05	130.40	4520	5.89	127	3130	69.25
TIMETECHNO	EQ	22-Aug-2024	394.25	396.50	399.00	386.00	389.45	388.40	391.06	731962	2862.41	22358	264648	36.16
TIMKEN	EQ	22-Aug-2024	3712.20	3732.20	3774.60	3652.55	3702.00	3705.20	3721.41	115597	4301.83	20831	59338	51.33
TIPSFILMS	EQ	22-Aug-2024	551.05	543.05	557.75	531.05	531.05	534.50	540.90	8375	45.30	630	4402	52.56
TIPSINDLTD	EQ	22-Aug-2024	731.75	739.00	740.50	714.00	719.80	718.30	720.69	334425	2410.16	19971	195945	58.59
TIRUMALCHM	EQ	22-Aug-2024	332.80	334.00	359.00	333.35	340.50	340.80	349.08	2038299	7115.20	50654	708410	34.75
TIRUPATI	SM	22-Aug-2024	764.50	758.00	758.00	758.00	758.00	758.00	758.00	6000	45.48	2	6000	100.00
TIRUPATIFL	BE	22-Aug-2024	26.10	26.61	26.61	26.17	26.17	26.17	26.52	72185	19.14	390	-	-
TITAGARH	EQ	22-Aug-2024	1436.40	1438.00	1446.95	1410.35	1420.00	1417.20	1430.63	568611	8134.71	47475	247291	43.49
TITAN	EQ	22-Aug-2024	3560.40	3574.95	3625.00	3553.70	3601.00	3604.40	3599.26	1531544	55124.21	105625	647351	42.27
TMB	EQ	22-Aug-2024	457.80	467.00	474.65	460.00	462.40	462.05	463.77	125805	583.44	6541	57831	45.97
TNIDETF	EQ	22-Aug-2024	95.70	94.99	96.37	94.99	96.10	95.68	95.89	61114	58.60	953	48892	80.00
TNPETRO	EQ	22-Aug-2024	100.90	102.74	104.00	99.00	99.50	99.90	102.02	1646242	1679.56	15012	514819	31.27
TNPL	EQ	22-Aug-2024	234.50	235.00	237.15	228.40	228.80	230.05	231.88	190459	441.64	7754	130347	68.44
TNTELE	BE	22-Aug-2024	12.00	11.76	11.76	11.76	11.76	11.76	11.76	9139	1.07	48	-	-
TOKYOPLAST	EQ	22-Aug-2024	121.12	122.90	122.90	118.35	119.00	119.64	120.52	32619	39.31	1046	17750	54.42
TOP100CASE	EQ	22-Aug-2024	10.64	11.00	11.01	10.55	10.71	10.68	10.68	58754	6.28	720	52562	89.46
TORNTPHARM	EQ	22-Aug-2024	3350.75	3353.85	3369.95	3324.05	3355.00	3362.60	3352.13	124001	4156.67	21290	63036	50.84
TORNTPOWER	EQ	22-Aug-2024	1723.10	1731.15	1740.00	1688.70	1699.35	1698.55	1708.96	479020	8186.26	34037	182482	38.09
TOTAL	BE	22-Aug-2024	103.13	103.13	107.00	101.00	103.00	103.00	104.70	17114	17.92	148	-	-
TOUCHWOOD	BE	22-Aug-2024	159.42	160.50	163.00	154.00	157.45	157.54	156.76	6972	10.93	123	-	-
TPHQ	BE	22-Aug-2024	1.48	1.55	1.55	1.55	1.55	1.55	1.55	1703300	26.40	549	-	-
TPLPLASTEH	BE	22-Aug-2024	117.47	119.85	120.00	117.80	118.05	118.25	118.88	94559	112.41	2043	-	-
TRACXN	EQ	22-Aug-2024	92.02	92.67	93.25	90.30	91.90	92.21	91.61	1140493	1044.80	16204	662638	58.10
TRANSTEEL	SM	22-Aug-2024	67.70	68.00	68.60	67.50	68.00	68.00	68.05	60000	40.83	28	44000	73.33
TRANSWIND	SM	22-Aug-2024	20.80	21.80	21.80	21.80	21.80	21.80	21.80	8000	1.74	2	8000	100.00
TREEHOUSE	EQ	22-Aug-2024	22.84	23.60	23.60	22.56	22.70	22.70	22.86	48464	11.08	244	28062	57.90
TREJHARA	EQ	22-Aug-2024	225.91	237.20	237.20	229.00	237.20	237.20	236.34	113504	268.26	1054	74933	66.02
TREL	EQ	22-Aug-2024	48.74	49.09	51.25	48.73	50.65	50.18	50.21	1264495	634.88	10706	624364	49.38
TRENT	EQ	22-Aug-2024	6783.20	6825.00	7010.05	6790.00	6995.10	6989.80	6929.25	771279	53443.87	71848	434455	56.33
TRF	EQ	22-Aug-2024	530.80	549.85	549.85	505.15	520.05	516.90	526.90	91200	480.53	3212	53212	58.35
TRIDENT	EQ	22-Aug-2024	37.92	38.34	38.49	38.00	38.03	38.03	38.16	6947269	2651.29	27928	2599329	37.42
TRIDHYA	SM	22-Aug-2024	29.65	30.95	31.35	30.05	30.05	30.10	30.70	78000	23.95	26	63000	80.77
TRIGYN	BE	22-Aug-2024	119.25	121.90	124.00	117.50	123.45	122.51	120.88	52126	63.01	444	-	-
TRIL	BE	22-Aug-2024	676.05	684.95	709.85	679.90	709.85	709.85	706.59	161943	1144.27	2089	-	-
TRITURBINE	EQ	22-Aug-2024	768.10	761.00	766.00	745.00	753.70	755.85	753.67	773210	5827.47	35472	412334	53.33
TRIVENI	EQ	22-Aug-2024	451.80	453.65	460.00	448.25	456.00	452.90	452.98	711597	3223.38	23709	158489	22.27
TROM	SM	22-Aug-2024	313.10	324.00	330.00	307.05	317.00	315.75	319.75	180000	575.56	144	100800	56.00
TRU	EQ	22-Aug-2024	52.95	54.01	54.45	50.67	51.20	51.26	52.11	3833660	1997.73	14722	1331279	34.73
TRUST	ST	22-Aug-2024	255.60	268.35	268.35	247.00	268.35	268.35	263.57	906000	2387.94	556	820800	90.60
TTKHLTCARE	EQ	22-Aug-2024	1671.05	1677.00	1697.00	1652.05	1652.05	1660.05	1674.45	7226	121.00	1906	4028	55.74
TTKPRESTIG	EQ	22-Aug-2024	982.85	989.90	994.70	958.10	964.90	963.70	975.25	46923	457.62	6204	22499	47.95
TTL	EQ	22-Aug-2024	118.58	118.85	121.47	116.10	117.00	117.00	119.28	23010	27.45	829	12437	54.05
TTML	EQ	22-Aug-2024	92.39	92.90	97.70	92.41	95.43	95.48	95.72	26930992	25778.80	118222	5392223	20.02
TUNWAL	SM	22-Aug-2024	54.80	55.45	55.75	53.55	53.90	53.80	54.36	368000	200.05	180	242000	65.76
TV18BRDCST	EQ	22-Aug-2024	49.54	49.99	51.00	49.44	49.60	49.71	50.16	16207640	8129.59	40322	6105703	37.67
TVSELECT	EQ	22-Aug-2024	359.35	361.30	431.20	358.45	418.90	421.80	417.54	3309383	13818.02	67235	627574	18.96
TVSHLTD	EQ	22-Aug-2024	13322.50	13330.05	13471.05	13175.00	13207.00	13290.95	13275.22	4473	593.80	2033	2583	57.75
TVSMOTOR	EQ	22-Aug-2024	2631.50	2647.00	2715.20	2629.35	2704.60	2706.25	2691.02	1415927	38102.90	79884	746399	52.71
TVSSCS	EQ	22-Aug-2024	191.64	193.10	198.08	191.69	195.15	195.34	195.43	2547456	4978.47	30018	1214320	47.67
TVSSRICHAK	EQ	22-Aug-2024	4731.00	4754.70	4900.00	4659.75	4775.00	4761.05	4783.05	30873	1476.67	6661	10299	33.36
TVTODAY	EQ	22-Aug-2024	275.95	277.30	277.90	270.95	273.25	272.55	274.60	283791	779.28	12190	174104	61.35
TVVISION	BE	22-Aug-2024	9.61	9.80	9.80	9.80	9.80	9.80	9.80	2946	0.29	8	-	-
UBL	EQ	22-Aug-2024	2010.30	2025.00	2053.80	2010.30	2025.00	2024.55	2034.56	257739	5243.84	19099	82408	31.97
UCAL	EQ	22-Aug-2024	164.29	165.27	169.49	164.82	167.15	168.24	167.66	27683	46.41	1249	14912	53.87
UCL	SM	22-Aug-2024	51.00	55.20	61.20	55.20	61.20	61.20	58.80	6000	3.53	3	4000	66.67
UCOBANK	EQ	22-Aug-2024	52.23	52.50	53.05	52.22	52.60	52.50	52.61	4892821	2574.16	17443	1641576	33.55
UDAICEMENT	EQ	22-Aug-2024	33.99	34.29	37.25	34.11	36.94	36.80	36.45	5935377	2163.15	29849	2432063	40.98
UDS	EQ	22-Aug-2024	348.80	356.70	369.65	351.00	368.00	366.10	361.08	1750160	6319.41	43353	669796	38.27
UFLEX	EQ	22-Aug-2024	750.30	751.80	764.40	742.05	753.00	757.45	754.48	256784	1937.38	5533	96763	37.68
UFO	EQ	22-Aug-2024	132.91	133.89	135.75	132.00	134.00	133.60	133.21	131694	175.43	4262	69725	52.94
UGARSUGAR	EQ	22-Aug-2024	81.86	82.38	87.40	81.99	84.29	84.23	85.56	1313224	1123.63	12127	618664	47.11
UGROCAP	EQ	22-Aug-2024	243.15	241.00	246.70	241.00	243.75	243.05	244.05	174852	426.73	6127	100449	57.45
UJJIVANSFB	EQ	22-Aug-2024	43.71	43.98	44.11	43.48	43.69	43.78	43.83	13518100	5924.56	52311	7853812	58.10
ULTRACEMCO	EQ	22-Aug-2024	11200.90	11260.00	11377.40	11205.00	11300.00	11309.40	11298.24	305457	34511.27	40939	193746	63.43
UMA	SM	22-Aug-2024	37.30	37.50	37.50	36.05	36.25	36.15	36.84	36000	13.26	9	28000	77.78
UMAEXPORTS	EQ	22-Aug-2024	105.26	105.00	105.26	100.11	100.20	101.42	102.27	179843	183.93	2599	112558	62.59
UMANGDAIRY	BE	22-Aug-2024	113.51	114.00	114.95	107.83	114.50	113.66	112.25	18349	20.60	275	-	-
UMESLTD	BE	22-Aug-2024	6.89	7.02	7.02	7.02	7.02	7.02	7.02	40685	2.86	63	-	-
UNICHEMLAB	EQ	22-Aug-2024	583.35	588.55	591.50	581.55	582.80	585.50	587.27	24048	141.23	2460	14159	58.88
UNIDT	EQ	22-Aug-2024	265.86	265.25	274.05	265.25	268.14	269.81	269.50	48255	130.05	3595	21770	45.11
UNIECOM	EQ	22-Aug-2024	227.99	231.00	231.40	218.51	222.25	221.65	222.40	3141242	6986.26	48196	1059462	33.73
UNIENTER	EQ	22-Aug-2024	159.50	159.00	164.50	159.00	164.45	163.51	162.92	43349	70.63	1150	15965	36.83
UNIHEALTH	SM	22-Aug-2024	122.25	127.00	137.50	125.00	134.20	133.55	131.64	144000	189.56	99	130000	90.28
UNIINFO	EQ	22-Aug-2024	38.86	39.52	42.74	38.91	42.35	42.20	42.01	250846	105.38	1272	126262	50.33
UNIONBANK	EQ	22-Aug-2024	124.86	125.40	128.00	124.87	127.70	127.68	126.70	10170504	12885.88	53957	4890578	48.09
UNIPARTS	EQ	22-Aug-2024	486.90	491.10	494.35	485.95	488.00	489.20	488.84	101757	497.42	6275	65731	64.60
UNITDSPR	EQ	22-Aug-2024	1431.65	1444.00	1463.00	1432.20	1455.00	1451.80	1452.55	1011531	14692.97	45916	619369	61.23
UNITECH	BZ	22-Aug-2024	9.84	9.88	10.10	9.70	10.00	10.00	9.98	3953725	394.56	3648	-	-
UNITEDPOLY	EQ	22-Aug-2024	89.01	91.60	91.60	89.41	90.30	90.06	90.26	5278	4.76	218	1383	26.20
UNITEDTEA	EQ	22-Aug-2024	430.65	423.10	437.00	423.10	425.10	426.70	430.15	2985	12.84	295	1762	59.03
UNIVASTU	EQ	22-Aug-2024	220.90	221.50	222.10	209.85	213.50	212.96	215.78	238979	515.68	825	179719	75.20
UNIVCABLES	EQ	22-Aug-2024	697.05	715.00	715.00	685.00	685.55	688.45	694.83	27015	187.71	3809	14790	54.75
UNIVPHOTO	EQ	22-Aug-2024	370.95	372.80	380.00	369.00	373.10	376.80	376.37	1861	7.00	148	1575	84.63
UNOMINDA	EQ	22-Aug-2024	1167.95	1174.80	1174.80	1130.00	1130.50	1137.85	1148.86	409517	4704.78	45286	225079	54.96
UPL	EQ	22-Aug-2024	568.30	570.00	587.90	568.25	579.50	579.15	580.38	6309020	36616.41	106240	2083535	33.02
URAVI	BE	22-Aug-2024	517.50	511.00	527.00	491.65	515.00	495.65	503.71	2743	13.82	118	-	-
URBAN	SM	22-Aug-2024	471.80	473.00	489.90	451.00	460.00	460.40	471.94	38800	183.11	87	28800	74.23
URJA	EQ	22-Aug-2024	23.49	23.65	23.94	22.20	22.65	22.48	22.90	10789132	2471.15	32160	5375382	49.82
USASEEDS	SM	22-Aug-2024	280.00	285.20	288.00	285.20	286.00	286.00	287.47	2700	7.76	9	2400	88.89
USHAMART	EQ	22-Aug-2024	332.20	332.20	343.60	330.50	336.90	336.80	336.99	853698	2876.88	31277	351763	41.20
USK	BE	22-Aug-2024	60.33	60.33	60.99	59.35	59.50	59.64	59.94	299409	179.48	1200	-	-
UTIAMC	EQ	22-Aug-2024	1150.90	1160.00	1164.00	1126.50	1130.90	1131.70	1146.57	290772	3333.90	22214	146543	50.40
UTIBANKETF	EQ	22-Aug-2024	51.94	52.57	52.57	51.94	52.25	52.21	52.31	342622	179.23	601	324720	94.77
UTINEXT50	EQ	22-Aug-2024	78.80	78.76	80.14	78.76	79.01	79.47	79.38	100720	79.95	1004	82988	82.39
UTINIFTETF	EQ	22-Aug-2024	268.24	268.43	269.90	268.43	269.60	269.57	269.40	12216	32.91	169	11805	96.64
UTISENSETF	EQ	22-Aug-2024	878.13	886.96	886.96	877.86	885.00	881.66	881.32	623	5.49	113	421	67.58
UTISXN50	EQ	22-Aug-2024	90.34	91.27	91.27	90.60	90.91	90.91	90.90	3711	3.37	86	3074	82.83
UTKARSHBNK	EQ	22-Aug-2024	50.32	51.00	51.20	50.40	50.81	50.77	50.78	1781439	904.62	9781	952854	53.49
UTSSAV	SM	22-Aug-2024	162.15	171.00	181.80	164.00	165.00	166.00	172.71	1141200	1970.98	832	656400	57.52
UTTAMSUGAR	EQ	22-Aug-2024	345.00	346.05	352.20	341.50	344.25	343.50	346.90	146629	508.66	6295	62713	42.77
V2RETAIL	BE	22-Aug-2024	1101.60	1149.90	1156.65	1076.75	1127.00	1113.80	1138.46	177937	2025.74	2541	-	-
VADILALIND	EQ	22-Aug-2024	3886.20	3935.00	4025.00	3928.60	3975.05	4000.25	3993.49	17179	686.04	3278	10866	63.25
VAIBHAVGBL	EQ	22-Aug-2024	330.35	330.85	343.05	330.85	341.30	341.35	338.27	2478312	8383.51	50884	586525	23.67
VAISHALI	EQ	22-Aug-2024	160.73	161.75	176.50	161.59	171.59	172.08	170.86	702527	1200.33	6998	299861	42.68
VAKRANGEE	EQ	22-Aug-2024	21.74	21.76	21.95	21.36	21.48	21.49	21.66	4271195	925.23	10072	1765775	41.34
VALIANTLAB	EQ	22-Aug-2024	108.58	108.58	113.90	108.21	112.99	112.62	111.69	294754	329.20	9121	128017	43.43
VALIANTORG	EQ	22-Aug-2024	388.35	388.35	404.75	388.35	399.25	399.50	398.40	92780	369.63	6902	54608	58.86
VARDHACRLC	EQ	22-Aug-2024	62.88	62.59	64.00	62.59	63.52	63.20	63.35	85774	54.34	1715	50677	59.08
VARDMNPOLY	EQ	22-Aug-2024	10.01	10.30	10.51	10.01	10.51	10.50	10.46	1242651	129.93	1367	1091141	87.81
VARROC	EQ	22-Aug-2024	536.00	538.00	618.80	538.00	602.00	604.90	602.27	9658387	58169.88	183871	892305	9.24
VASA	ST	22-Aug-2024	7.80	8.00	8.15	8.00	8.15	8.15	8.14	60000	4.88	11	60000	100.00
VASCONEQ	EQ	22-Aug-2024	74.90	75.24	76.10	74.05	74.44	74.48	75.15	1477877	1110.58	12799	718887	48.64
VASWANI	EQ	22-Aug-2024	48.76	50.00	50.49	48.55	49.10	48.94	49.23	80588	39.67	1340	45505	56.47
VBL	EQ	22-Aug-2024	1546.10	1565.00	1609.45	1553.35	1592.00	1594.20	1589.83	3690534	58673.22	135851	1909641	51.74
VEDL	EQ	22-Aug-2024	455.30	460.00	461.60	454.70	459.45	459.55	458.56	8864437	40648.56	87937	3512241	39.62
VEEKAYEM	SM	22-Aug-2024	194.00	194.00	194.00	194.00	194.00	194.00	194.00	500	0.97	1	500	100.00
VELS	SM	22-Aug-2024	52.75	55.10	55.10	55.10	55.10	55.10	55.10	1200	0.66	1	1200	100.00
VENKEYS	EQ	22-Aug-2024	2318.65	2338.00	2338.00	2248.00	2277.00	2278.25	2282.47	48256	1101.43	4454	26259	54.42
VENUSPIPES	EQ	22-Aug-2024	2221.10	2249.85	2285.00	2199.95	2270.00	2267.90	2263.03	140203	3172.83	10723	103167	73.58
VENUSREM	EQ	22-Aug-2024	343.45	347.40	372.95	346.15	357.15	357.05	361.66	160193	579.35	8197	67256	41.98
VERANDA	BE	22-Aug-2024	286.85	291.75	294.95	280.00	286.10	284.00	286.49	103266	295.84	399	-	-
VERITAAS	SM	22-Aug-2024	134.30	143.80	147.70	142.00	147.70	147.70	145.79	21600	31.49	18	19200	88.89
VERTOZ	EQ	22-Aug-2024	32.86	33.29	34.20	32.81	33.34	33.21	33.43	1473625	492.57	1646	1337270	90.75
VESUVIUS	EQ	22-Aug-2024	5267.20	5250.00	5333.50	5175.00	5180.00	5189.85	5224.56	14104	736.87	4879	7275	51.58
VETO	EQ	22-Aug-2024	180.94	182.46	186.60	178.50	180.90	181.66	182.76	949299	1734.92	21035	389727	41.05
VGUARD	EQ	22-Aug-2024	479.90	482.50	485.00	467.80	469.50	468.85	472.93	954265	4513.03	29152	620938	65.07
VHL	EQ	22-Aug-2024	4203.15	4208.00	4250.95	4080.00	4100.00	4095.90	4154.09	3001	124.66	1537	1946	64.85
VHLTD	BE	22-Aug-2024	118.80	123.60	123.60	119.00	119.50	119.85	120.31	9226	11.10	84	-	-
VIAZ	SM	22-Aug-2024	56.10	56.15	59.25	56.15	59.00	59.00	58.48	10000	5.85	5	8000	80.00
VIDHIING	EQ	22-Aug-2024	447.30	449.40	452.35	445.05	450.05	449.35	449.41	8062	36.23	855	5019	62.26
VIJAYA	EQ	22-Aug-2024	903.20	906.05	916.00	886.60	911.20	912.05	905.75	328816	2978.26	17920	139148	42.32
VIJIFIN	BE	22-Aug-2024	2.32	2.43	2.43	2.43	2.43	2.43	2.43	107462	2.61	103	-	-
VIKASECO	EQ	22-Aug-2024	3.87	3.91	4.07	3.89	3.92	3.92	3.98	24523899	976.59	10109	12491695	50.94
VIKASLIFE	EQ	22-Aug-2024	4.91	4.92	5.09	4.92	5.01	5.01	5.01	11480845	575.37	9323	6055676	52.75
VILAS	ST	22-Aug-2024	464.00	460.00	465.00	448.00	465.00	460.45	457.71	17000	77.81	17	16000	94.12
VILINBIO	SM	22-Aug-2024	18.85	19.00	19.00	18.85	18.85	18.85	18.95	12000	2.27	3	12000	100.00
VIMTALABS	EQ	22-Aug-2024	517.60	518.00	533.00	514.55	524.00	524.95	524.83	46220	242.58	5190	23890	51.69
VINATIORGA	EQ	22-Aug-2024	1977.10	1975.00	2033.95	1969.50	1985.00	1987.15	1995.53	58479	1166.97	9228	28179	48.19
VINDHYATEL	EQ	22-Aug-2024	2500.95	2510.95	2555.00	2473.95	2509.90	2519.75	2515.98	38468	967.85	6219	19932	51.81
VINEETLAB	EQ	22-Aug-2024	61.17	62.80	63.95	61.31	62.01	62.13	62.83	145041	91.13	2322	56312	38.82
VINNY	BE	22-Aug-2024	5.65	5.36	5.36	5.36	5.36	5.36	5.36	359934	19.29	1524	-	-
VINSYS	SM	22-Aug-2024	362.00	368.00	370.00	363.05	365.90	364.60	366.89	14000	51.37	26	11500	82.14
VINYAS	ST	22-Aug-2024	993.45	1031.60	1043.10	1020.00	1043.00	1036.50	1038.94	11000	114.28	50	10000	90.91
VINYLINDIA	EQ	22-Aug-2024	416.10	422.00	439.80	417.60	431.00	430.75	431.67	212307	916.46	12383	99982	47.09
VIPCLOTHNG	BE	22-Aug-2024	45.96	45.05	46.80	45.05	46.00	45.67	46.02	239610	110.28	666	-	-
VIPIND	EQ	22-Aug-2024	461.75	462.50	469.45	460.65	465.35	465.10	465.81	287287	1338.21	9596	160587	55.90
VIPULLTD	EQ	22-Aug-2024	33.66	34.99	34.99	33.09	33.90	33.67	33.90	752315	255.01	4457	469466	62.40
VIRINCHI	EQ	22-Aug-2024	33.01	33.26	33.76	33.00	33.25	33.07	33.38	259441	86.59	2461	130809	50.42
VISAKAIND	EQ	22-Aug-2024	119.89	122.00	123.40	118.01	120.50	119.05	121.09	718524	870.08	8460	378413	52.67
VISAMAN	SM	22-Aug-2024	41.00	42.45	42.75	42.45	42.50	42.60	42.55	21000	8.94	7	21000	100.00
VISHNU	EQ	22-Aug-2024	418.85	419.90	430.80	419.55	428.50	428.60	426.19	199906	851.99	9968	101213	50.63
VISHNUINFR	SM	22-Aug-2024	374.00	385.00	414.00	384.80	393.95	390.35	398.01	211000	839.80	333	153000	72.51
VISHWARAJ	EQ	22-Aug-2024	16.29	16.26	16.68	16.26	16.51	16.32	16.43	754721	124.01	2959	292643	38.77
VISHWAS	SM	22-Aug-2024	80.50	80.50	80.95	79.15	80.10	80.10	80.12	22400	17.95	14	16000	71.43
VITAL	ST	22-Aug-2024	81.70	81.00	84.70	81.00	83.25	84.20	82.50	21600	17.82	14	21600	100.00
VIVIANA	ST	22-Aug-2024	835.00	820.00	830.00	803.00	830.00	820.00	813.50	5000	40.68	10	5000	100.00
VIVIDHA	BE	22-Aug-2024	1.10	1.11	1.13	1.08	1.12	1.10	1.10	1193086	13.09	1281	-	-
VLEGOV	EQ	22-Aug-2024	105.20	105.20	107.50	102.11	103.39	103.23	105.19	957083	1006.79	5351	303719	31.73
VLINFRA	SM	22-Aug-2024	115.45	118.75	126.70	110.00	114.00	115.25	117.91	393000	463.39	128	171000	43.51
VLSFINANCE	EQ	22-Aug-2024	367.55	370.00	370.75	363.00	363.85	363.90	367.00	60712	222.81	4423	36151	59.55
VMARCIND	SM	22-Aug-2024	423.90	445.05	445.05	412.25	445.05	445.05	441.18	205000	904.42	162	135000	65.85
VMART	EQ	22-Aug-2024	3649.85	3693.60	3700.95	3600.00	3655.70	3643.35	3663.86	12351	452.52	3546	5054	40.92
VOLTAMP	EQ	22-Aug-2024	14245.95	14350.05	14590.00	14245.95	14444.70	14472.80	14434.95	19669	2839.21	7183	9418	47.88
VOLTAS	EQ	22-Aug-2024	1675.95	1676.00	1688.75	1666.05	1683.75	1683.80	1681.40	1913769	32178.15	70072	1093361	57.13
VPRPL	EQ	22-Aug-2024	249.45	252.00	265.00	252.00	263.00	263.60	258.54	2673940	6913.29	24605	1217093	45.52
VRAJ	EQ	22-Aug-2024	215.27	216.78	218.78	213.50	215.00	215.81	216.46	92995	201.30	4542	49429	53.15
VRLLOG	EQ	22-Aug-2024	534.75	535.75	539.30	527.50	528.00	528.50	532.14	202510	1077.63	6472	149318	73.73
VSCL	SM	22-Aug-2024	63.00	66.10	66.10	66.10	66.10	66.10	66.10	6000	3.97	2	6000	100.00
VSSL	EQ	22-Aug-2024	270.20	272.90	274.00	266.55	270.20	270.40	270.20	147172	397.65	6366	103481	70.31
VSTIND	EQ	22-Aug-2024	4424.00	4458.00	4508.00	4412.35	4491.25	4486.50	4454.60	74864	3334.89	11832	43844	58.56
VSTL	BE	22-Aug-2024	263.80	258.55	258.55	258.55	258.55	258.55	258.55	12132	31.37	196	-	-
VSTTILLERS	EQ	22-Aug-2024	3885.05	3886.95	3914.95	3850.00	3871.25	3881.75	3882.89	2999	116.45	1189	1837	61.25
VTL	EQ	22-Aug-2024	483.70	489.90	498.15	482.05	488.00	484.00	487.84	311944	1521.80	17246	162006	51.93
WABAG	EQ	22-Aug-2024	1352.90	1357.60	1358.85	1330.05	1344.00	1338.70	1343.09	256807	3449.16	18419	141829	55.23
WALCHANNAG	EQ	22-Aug-2024	388.35	384.00	393.70	372.15	375.95	374.70	380.86	563320	2145.47	13894	258895	45.96
WANBURY	EQ	22-Aug-2024	203.02	204.45	213.00	203.58	210.75	209.18	210.03	235058	493.68	5064	166196	70.70
WEALTH	BE	22-Aug-2024	1269.75	1269.75	1333.20	1220.50	1333.20	1329.40	1300.33	10180	132.37	1886	-	-
WEBELSOLAR	BE	22-Aug-2024	964.35	990.00	999.00	927.00	988.95	986.55	971.70	286362	2782.57	6257	-	-
WEIZMANIND	BE	22-Aug-2024	134.44	134.80	136.95	131.00	136.34	135.59	135.00	36553	49.35	669	-	-
WEL	EQ	22-Aug-2024	1490.15	1490.00	1607.90	1481.05	1586.90	1583.30	1567.00	211473	3313.77	5886	48729	23.04
WELCORP	EQ	22-Aug-2024	719.55	720.00	731.00	716.20	720.00	720.60	725.12	869655	6306.03	18745	440654	50.67
WELENT	EQ	22-Aug-2024	567.35	582.95	587.00	570.75	576.90	576.65	577.30	329802	1903.95	14808	129415	39.24
WELINV	EQ	22-Aug-2024	902.00	934.00	934.00	896.55	896.70	900.55	910.08	421	3.83	93	168	39.90
WELSPUNLIV	EQ	22-Aug-2024	193.88	194.74	196.60	190.40	194.99	195.33	194.55	4520619	8794.73	44192	2068994	45.77
WENDT	EQ	22-Aug-2024	14930.50	15101.00	15240.00	14710.00	14710.00	14809.80	14915.90	316	47.13	195	173	54.75
WESTLIFE	EQ	22-Aug-2024	815.25	819.45	855.00	816.10	846.00	846.75	842.64	189878	1599.99	7455	134694	70.94
WEWIN	BE	22-Aug-2024	81.88	84.70	84.70	78.00	80.26	82.04	80.51	23115	18.61	174	-	-
WHEELS	EQ	22-Aug-2024	859.30	868.90	907.00	848.40	856.00	853.10	882.60	251900	2223.26	20597	98383	39.06
WHIRLPOOL	EQ	22-Aug-2024	2065.50	2065.50	2086.90	2046.70	2059.90	2059.55	2063.78	61803	1275.48	14747	39790	64.38
WILLAMAGOR	EQ	22-Aug-2024	38.34	39.00	39.88	38.01	38.19	38.48	38.86	17768	6.90	207	12145	68.35
WINDLAS	EQ	22-Aug-2024	824.00	825.20	835.60	818.30	827.50	830.70	827.37	22040	182.35	4117	12635	57.33
WINDMACHIN	EQ	22-Aug-2024	193.65	195.00	202.00	188.15	190.00	190.36	193.48	407138	787.75	5780	240308	59.02
WINNY	SM	22-Aug-2024	251.35	253.05	253.05	253.00	253.00	253.00	253.03	2000	5.06	2	2000	100.00
WINSOL	SM	22-Aug-2024	330.20	334.00	345.00	334.00	343.00	342.65	341.40	59200	202.11	37	33600	56.76
WINSOME	BE	22-Aug-2024	4.17	4.25	4.25	4.25	4.25	4.25	4.25	95072	4.04	32	-	-
WIPL	BE	22-Aug-2024	217.12	206.26	215.00	206.26	210.00	210.00	206.72	4187	8.66	69	-	-
WIPRO	EQ	22-Aug-2024	526.35	527.80	530.55	518.05	519.15	519.00	523.97	5748253	30119.12	85781	2723757	47.38
WOCKPHARMA	BE	22-Aug-2024	982.35	975.25	991.00	965.55	970.90	969.85	973.64	92378	899.43	2855	-	-
WOMANCART	ST	22-Aug-2024	290.00	300.00	300.00	300.00	300.00	300.00	300.00	1600	4.80	1	1600	100.00
WONDERLA	EQ	22-Aug-2024	825.15	826.15	847.10	823.40	835.15	834.85	831.15	153159	1272.98	5660	123479	80.62
WORTH	EQ	22-Aug-2024	130.00	130.69	132.46	129.10	129.15	129.64	130.30	35792	46.64	748	19960	55.77
WSI	EQ	22-Aug-2024	159.52	160.20	162.99	158.00	159.60	159.58	160.88	133894	215.41	5558	63995	47.80
WSTCSTPAPR	EQ	22-Aug-2024	612.70	616.00	618.20	610.05	612.10	613.45	614.33	66439	408.15	4849	38952	58.63
WTICAB	SM	22-Aug-2024	271.15	265.00	272.00	265.00	272.00	271.65	270.48	20000	54.10	20	15000	75.00
XCHANGING	EQ	22-Aug-2024	122.63	123.00	128.50	122.99	127.30	127.15	126.54	713282	902.60	9931	289884	40.64
XELPMOC	EQ	22-Aug-2024	107.50	108.00	108.95	104.85	108.49	107.21	107.18	28759	30.82	1884	15131	52.61
XPROINDIA	EQ	22-Aug-2024	1182.95	1187.10	1216.45	1180.00	1193.00	1192.45	1202.11	24507	294.60	3710	12929	52.76
YAARI	EQ	22-Aug-2024	10.16	10.35	10.66	10.06	10.60	10.59	10.58	493085	52.19	924	307974	62.46
YASHO	EQ	22-Aug-2024	1877.30	1888.70	1898.10	1862.30	1865.00	1869.55	1880.20	6862	129.02	1637	4341	63.26
YASHOPTICS	SM	22-Aug-2024	101.20	99.50	102.50	99.50	102.50	102.10	101.54	41600	42.24	26	25600	61.54
YATHARTH	EQ	22-Aug-2024	493.95	498.05	513.40	487.10	501.95	500.85	495.31	843811	4179.44	33020	568322	67.35
YATRA	EQ	22-Aug-2024	128.70	128.70	135.15	128.70	132.40	132.37	132.38	481860	637.86	9478	282396	58.61
YCCL	SM	22-Aug-2024	23.55	23.05	23.15	23.00	23.10	23.10	23.06	21000	4.84	7	18000	85.71
YESBANK	EQ	22-Aug-2024	24.45	24.48	24.67	24.46	24.57	24.58	24.55	85421132	20975.13	98672	33635129	39.38
YUDIZ	ST	22-Aug-2024	56.65	56.65	57.50	55.60	56.15	56.80	56.63	9600	5.44	11	8000	83.33
YUKEN	EQ	22-Aug-2024	1277.35	1287.95	1319.40	1255.05	1281.00	1268.35	1293.53	15859	205.14	1850	7238	45.64
ZAGGLE	EQ	22-Aug-2024	358.65	360.00	377.70	359.50	368.65	367.75	369.86	2477344	9162.75	40308	920164	37.14
ZEAL	SM	22-Aug-2024	200.80	198.00	213.00	196.60	213.00	209.85	206.11	45000	92.75	73	34200	76.00
ZEEL	EQ	22-Aug-2024	139.30	140.00	141.49	138.82	139.90	139.44	140.01	8447493	11827.40	32678	4117665	48.74
ZEELEARN	BE	22-Aug-2024	9.35	9.35	9.35	9.16	9.17	9.17	9.26	338662	31.35	550	-	-
ZEEMEDIA	EQ	22-Aug-2024	13.32	13.40	13.60	13.34	13.42	13.39	13.46	2284553	307.44	3610	953134	41.72
ZENITHDRUG	SM	22-Aug-2024	81.00	83.00	92.70	83.00	88.15	89.25	88.87	307200	273.01	178	204800	66.67
ZENITHEXPO	BE	22-Aug-2024	264.30	269.90	274.95	259.10	259.10	259.15	268.11	526	1.41	26	-	-
ZENITHSTL	BE	22-Aug-2024	8.85	8.90	8.97	8.90	8.97	8.97	8.92	87397	7.80	233	-	-
ZENSARTECH	EQ	22-Aug-2024	800.55	813.50	824.80	781.30	786.80	786.50	805.30	1364423	10987.64	47119	293132	21.48
ZENTEC	EQ	22-Aug-2024	1782.55	1774.50	1863.35	1731.00	1757.00	1753.65	1789.13	1000893	17907.24	47836	463590	46.32
ZFCVINDIA	EQ	22-Aug-2024	15643.00	15651.00	15734.30	15512.00	15545.90	15606.10	15598.57	2640	411.80	1539	1156	43.79
ZIMLAB	EQ	22-Aug-2024	116.09	117.00	122.00	116.01	117.45	117.61	119.25	845328	1008.09	17592	516889	61.15
ZODIAC	BE	22-Aug-2024	724.65	723.35	729.00	712.00	722.50	720.55	721.52	21369	154.18	1606	-	-
ZODIACLOTH	BE	22-Aug-2024	129.83	129.00	134.00	129.00	133.00	132.72	132.48	17376	23.02	221	-	-
ZOMATO	EQ	22-Aug-2024	260.03	264.00	267.00	256.01	257.85	257.96	260.41	73893288	192428.52	475958	30032110	40.64
ZOTA	EQ	22-Aug-2024	670.50	677.85	682.50	659.90	662.00	662.70	669.43	21612	144.68	2116	15111	69.92
ZTECH	SM	22-Aug-2024	339.20	351.90	352.90	340.00	342.50	345.20	345.73	85200	294.56	69	56400	66.20
ZUARI	EQ	22-Aug-2024	203.86	205.00	211.99	202.10	202.85	203.51	207.46	396699	823.00	10801	167519	42.23
ZUARIIND	EQ	22-Aug-2024	342.40	344.40	365.20	342.65	354.75	354.75	355.03	242060	859.38	15540	89751	37.08
ZYDUSLIFE	EQ	22-Aug-2024	1205.65	1218.00	1220.00	1203.00	1208.00	1210.05	1208.42	1642199	19844.68	42668	1127023	68.63
ZYDUSWELL	EQ	22-Aug-2024	2291.25	2250.00	2329.80	2250.00	2316.00	2312.80	2309.61	16553	382.31	3911	7883	47.62