nse-sec-bhavdata-full-2024-09-20.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	20-Sep-2024	118.50	121.40	121.40	112.57	117.99	117.99	113.13	109	0.12	7	107	98.17
20MICRONS	EQ	20-Sep-2024	304.05	306.25	314.00	300.00	301.75	301.65	308.18	289918	893.48	9570	90076	31.07
21STCENMGM	BE	20-Sep-2024	123.29	120.82	120.82	120.82	120.82	120.82	120.82	3735	4.51	45	-	-
360ONE	EQ	20-Sep-2024	1065.60	1071.00	1108.85	1046.50	1102.00	1089.25	1084.73	1348962	14632.56	61128	932761	69.15
3IINFOLTD	EQ	20-Sep-2024	32.62	32.75	32.97	32.31	32.64	32.47	32.60	639803	208.56	3583	317091	49.56
3MINDIA	EQ	20-Sep-2024	35245.45	35698.80	35698.80	34780.00	34825.00	34838.85	34924.84	3976	1388.61	2104	2359	59.33
3PLAND	BE	20-Sep-2024	39.68	39.70	41.49	39.00	39.05	39.95	40.02	4429	1.77	87	-	-
515GS2025	GS	20-Sep-2024	97.01	99.42	99.42	98.65	98.65	98.65	98.67	100	0.10	2	100	100.00
522GS2025	GS	20-Sep-2024	99.50	100.30	100.30	100.30	100.30	100.30	100.30	2	0.00	1	2	100.00
563GS2026	GS	20-Sep-2024	99.99	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
574GS2026	GS	20-Sep-2024	99.90	99.90	99.90	98.85	99.90	99.90	99.84	17	0.02	6	16	94.12
5PAISA	EQ	20-Sep-2024	530.70	531.05	557.50	531.05	553.00	553.00	549.62	171766	944.07	14282	87039	50.67
618GS2024	GS	20-Sep-2024	103.45	102.00	102.00	102.00	102.00	102.00	102.00	98	0.10	1	98	100.00
63MOONS	EQ	20-Sep-2024	389.45	387.00	406.00	379.40	404.00	404.50	398.55	412410	1643.66	9178	250465	60.73
654GS2032	GS	20-Sep-2024	98.83	98.80	100.00	98.80	98.85	98.85	99.91	108	0.11	7	103	95.37
667GS2050	GS	20-Sep-2024	99.84	99.94	100.50	99.94	100.50	100.50	100.50	1007	1.01	4	1007	100.00
676GS2061	GS	20-Sep-2024	101.70	104.00	104.00	103.00	103.00	103.00	103.25	4	0.00	3	4	100.00
689GS2025	GS	20-Sep-2024	101.04	101.10	101.10	101.06	101.06	101.06	101.09	5000	5.05	6	5000	100.00
695GS2061	GS	20-Sep-2024	98.26	101.50	101.50	101.50	101.50	101.50	101.50	2	0.00	2	2	100.00
697GR2034	GS	20-Sep-2024	99.75	99.75	99.75	99.75	99.75	99.75	99.75	100	0.10	1	100	100.00
699GS2026	GS	20-Sep-2024	103.39	103.45	103.50	103.45	103.50	103.50	103.47	3002	3.11	4	3002	100.00
699GS2051	GS	20-Sep-2024	102.00	102.00	102.25	102.00	102.25	102.05	102.06	20850	21.28	3	20850	100.00
702GS2027	GS	20-Sep-2024	102.36	102.36	102.36	102.36	102.36	102.36	102.36	310	0.32	4	310	100.00
702GS2031	GS	20-Sep-2024	101.80	101.80	103.70	101.80	103.50	102.82	101.83	10094	10.28	14	10092	99.98
706GS2028	GS	20-Sep-2024	103.65	103.65	104.24	103.57	104.24	104.24	104.15	2900	3.02	4	2900	100.00
710GS2029	GS	20-Sep-2024	104.20	104.58	104.58	104.50	104.50	104.50	104.50	5010	5.24	3	5010	100.00
718GS2033	GS	20-Sep-2024	104.00	103.50	103.85	103.25	103.25	103.25	103.27	80100	82.72	4	78100	97.50
718GS2037	GS	20-Sep-2024	103.98	104.05	104.05	103.77	103.85	103.85	103.85	4804	4.99	5	4803	99.98
71GS2034	GS	20-Sep-2024	104.35	104.35	104.35	104.35	104.35	104.35	104.35	100	0.10	1	100	100.00
723GS2039	GS	20-Sep-2024	105.10	105.10	105.10	105.10	105.10	105.10	105.10	200	0.21	2	200	100.00
725GS2063	GS	20-Sep-2024	105.85	106.49	106.49	105.60	105.60	105.60	105.84	6101	6.46	18	6101	100.00
726GS2032	GS	20-Sep-2024	103.90	103.98	103.98	103.60	103.60	103.60	103.81	54	0.06	3	27	50.00
726GS2033	GS	20-Sep-2024	103.80	103.80	103.80	103.10	103.80	103.80	103.69	6499	6.74	4	6499	100.00
727GS2026	GS	20-Sep-2024	104.39	104.43	104.43	104.43	104.43	104.43	104.43	2	0.00	1	2	100.00
732GS2030	GS	20-Sep-2024	104.35	104.27	104.32	104.27	104.32	104.32	104.27	5500	5.73	3	5400	98.18
733GS2026	GS	20-Sep-2024	103.46	103.25	104.10	103.25	103.60	103.59	103.55	6200	6.42	7	6100	98.39
734GS2064	GS	20-Sep-2024	108.74	107.00	108.99	107.00	108.99	107.99	108.08	6059	6.55	10	5959	98.35
736GS2052	GS	20-Sep-2024	105.05	105.50	105.50	105.50	105.50	105.50	105.50	1	0.00	1	1	100.00
737GR2054	GS	20-Sep-2024	103.90	100.90	100.90	100.90	100.90	100.90	100.90	10	0.01	1	10	100.00
737GS2028	GS	20-Sep-2024	104.55	104.55	104.55	104.55	104.55	104.55	104.55	600	0.63	4	600	100.00
738GS2027	GS	20-Sep-2024	103.64	103.64	103.74	103.61	103.72	103.71	103.69	35656	36.97	36	35656	100.00
73GS2053	GS	20-Sep-2024	107.00	107.20	107.20	105.26	107.20	107.20	106.97	6005	6.42	21	5801	96.60
746GS2073	GS	20-Sep-2024	109.23	109.50	109.50	109.35	109.35	109.35	109.43	900	0.98	2	450	50.00
754GS2036	GS	20-Sep-2024	108.42	108.48	108.60	108.31	108.60	108.52	108.44	277464	300.88	122	271451	97.83
759GS2026	GS	20-Sep-2024	104.32	104.32	104.32	104.32	104.32	104.32	104.32	5	0.01	2	5	100.00
772GS2055	GS	20-Sep-2024	110.00	110.00	110.00	110.00	110.00	110.00	110.00	3	0.00	1	3	100.00
824GS2027	GS	20-Sep-2024	104.00	104.80	104.80	104.80	104.80	104.80	104.80	41	0.04	2	41	100.00
83GS2042	GS	20-Sep-2024	117.00	117.00	117.00	117.00	117.00	117.00	117.00	500	0.59	1	500	100.00
883GS2041	GS	20-Sep-2024	120.00	125.00	125.00	125.00	125.00	125.00	125.00	250	0.31	1	250	100.00
92GS2030	GS	20-Sep-2024	117.35	117.50	117.50	117.38	117.38	117.38	117.39	5863	6.88	5	5863	100.00
A2ZINFRA	BE	20-Sep-2024	16.75	17.05	17.08	17.05	17.08	17.08	17.06	72199	12.31	97	-	-
AAATECH	EQ	20-Sep-2024	142.46	147.00	149.59	140.00	141.46	141.67	144.41	142739	206.13	3666	68941	48.30
AADHARHFC	EQ	20-Sep-2024	459.70	460.70	466.00	452.05	465.15	464.25	460.10	981248	4514.69	26354	573561	58.45
AAKASH	BE	20-Sep-2024	12.23	12.19	12.48	12.00	12.16	12.18	12.21	138395	16.90	713	-	-
AAREYDRUGS	BE	20-Sep-2024	66.39	66.25	68.39	66.05	66.55	67.30	67.01	46036	30.85	203	-	-
AARON	EQ	20-Sep-2024	262.05	262.05	268.30	260.55	266.65	265.50	265.64	8129	21.59	1237	2200	27.06
AARTECH	EQ	20-Sep-2024	77.23	79.85	79.85	73.36	73.36	73.36	73.98	399593	295.61	3066	208037	52.06
AARTIDRUGS	EQ	20-Sep-2024	518.60	520.60	526.50	517.05	524.90	524.75	522.43	78615	410.71	5019	24639	31.34
AARTIIND	EQ	20-Sep-2024	566.25	570.00	575.80	567.00	573.20	573.80	572.13	1123268	6426.50	25356	502719	44.76
AARTIPHARM	EQ	20-Sep-2024	654.45	659.70	663.20	629.50	634.00	634.40	638.87	249339	1592.95	14860	125561	50.36
AARTISURF	EQ	20-Sep-2024	859.40	870.00	884.90	843.00	851.85	849.85	862.55	60527	522.08	3108	28958	47.84
AARVEEDEN	BE	20-Sep-2024	48.51	47.60	47.60	47.53	47.53	47.53	47.58	41476	19.73	37	-	-
AARVI	EQ	20-Sep-2024	144.19	148.20	148.20	142.37	144.00	143.62	143.70	15488	22.26	436	4537	29.29
AATMAJ	SM	20-Sep-2024	26.60	26.70	27.35	26.60	27.05	27.05	26.84	12000	3.22	6	8000	66.67
AAVAS	EQ	20-Sep-2024	1869.30	1895.00	1895.00	1844.55	1858.00	1862.80	1858.50	212083	3941.56	23791	108272	51.05
ABAN	EQ	20-Sep-2024	71.85	73.50	74.97	72.24	73.75	73.43	73.73	111605	82.29	1914	64453	57.75
ABB	EQ	20-Sep-2024	7502.70	7560.00	7769.80	7516.60	7744.00	7695.75	7646.72	474901	36314.37	53236	268762	56.59
ABBOTINDIA	EQ	20-Sep-2024	27971.60	28200.00	28247.55	27760.00	28210.00	28207.90	28050.38	10431	2925.93	4818	4356	41.76
ABCAPITAL	EQ	20-Sep-2024	229.54	230.00	230.98	225.57	228.90	228.29	228.36	20884105	47691.39	51149	14894873	71.32
ABCOTS	SM	20-Sep-2024	332.30	348.90	348.90	348.85	348.90	348.90	348.90	12500	43.61	21	12000	96.00
ABDL	EQ	20-Sep-2024	338.85	339.15	349.30	337.45	346.00	345.55	343.50	571925	1964.55	8796	280755	49.09
ABFRL	EQ	20-Sep-2024	336.55	336.00	337.80	324.25	329.35	327.75	329.22	5778454	19023.58	41005	2945667	50.98
ABGSEC	EQ	20-Sep-2024	103.29	103.11	103.11	102.82	102.82	102.82	103.08	161	0.17	10	144	89.44
ABINFRA	SM	20-Sep-2024	80.60	80.30	86.70	80.30	83.15	85.10	83.30	24000	19.99	12	24000	100.00
ABMINTLLTD	BE	20-Sep-2024	56.55	56.55	56.55	56.55	56.55	56.55	56.55	2	0.00	1	-	-
ABSLAMC	EQ	20-Sep-2024	734.50	742.00	774.90	722.85	770.00	761.20	760.00	2415067	18354.46	76558	1823006	75.48
ABSLBANETF	EQ	20-Sep-2024	53.83	54.13	54.55	53.79	54.00	54.40	54.26	75856	41.16	640	70538	92.99
ABSLLIQUID	EQ	20-Sep-2024	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	1142	11.42	11	899	78.72
ABSLNN50ET	EQ	20-Sep-2024	77.23	77.78	78.40	77.24	78.40	78.07	77.82	15935	12.40	369	13980	87.73
ABSLPSE	EQ	20-Sep-2024	10.72	10.73	10.92	10.71	10.88	10.83	10.82	797846	86.32	1054	747731	93.72
ABSMARINE	SM	20-Sep-2024	255.50	260.00	273.10	259.65	271.40	270.10	265.82	129000	342.91	124	79000	61.24
ACC	EQ	20-Sep-2024	2442.85	2449.00	2458.10	2413.40	2440.00	2443.20	2433.57	527393	12834.47	27641	332463	63.04
ACCELYA	EQ	20-Sep-2024	1751.60	1759.90	1789.00	1759.90	1786.50	1780.50	1776.76	11827	210.14	3136	7099	60.02
ACCENTMIC	SM	20-Sep-2024	274.00	272.15	276.35	272.15	272.20	272.85	274.16	9000	24.67	17	7000	77.78
ACCORD	SM	20-Sep-2024	32.80	34.30	34.40	34.30	34.40	34.40	34.36	14000	4.81	7	14000	100.00
ACCURACY	BE	20-Sep-2024	9.77	9.57	9.57	9.57	9.57	9.57	9.57	169405	16.21	461	-	-
ACE	EQ	20-Sep-2024	1326.40	1330.00	1425.00	1311.65	1415.00	1398.40	1389.06	1667628	23164.34	88549	997155	59.79
ACEINTEG	EQ	20-Sep-2024	35.80	37.20	37.20	34.15	34.50	35.05	35.64	59558	21.22	1633	16972	28.50
ACI	EQ	20-Sep-2024	696.45	702.00	707.00	693.75	698.80	695.65	699.81	214476	1500.93	15700	114673	53.47
ACL	EQ	20-Sep-2024	88.15	89.10	90.00	87.57	87.97	88.31	88.11	17505	15.42	741	10386	59.33
ACLGATI	EQ	20-Sep-2024	104.83	107.50	110.60	105.94	108.88	108.92	108.98	3835791	4180.18	30730	1697551	44.26
ACSAL	SM	20-Sep-2024	119.85	122.95	125.80	122.00	125.80	125.80	125.20	99000	123.95	31	69000	69.70
ADANIENSOL	EQ	20-Sep-2024	979.00	976.20	1019.90	976.20	1008.00	1007.15	1001.00	4788824	47935.96	121964	2645104	55.23
ADANIENT	EQ	20-Sep-2024	2943.15	2948.15	3025.00	2942.05	3005.80	3008.50	3000.83	1787210	53631.11	76536	807774	45.20
ADANIGREEN	EQ	20-Sep-2024	1962.95	1962.95	2019.95	1947.00	2000.00	2003.95	1990.21	5657903	112604.03	130981	3445471	60.90
ADANIPORTS	EQ	20-Sep-2024	1408.20	1418.95	1453.05	1409.20	1441.00	1438.70	1435.87	4407151	63280.83	155204	2078564	47.16
ADANIPOWER	EQ	20-Sep-2024	649.60	649.60	670.00	649.60	665.30	665.15	660.67	2936128	19398.25	94752	1379998	47.00
ADFFOODS	EQ	20-Sep-2024	273.40	274.60	278.50	270.05	271.85	271.90	273.21	377876	1032.40	13308	116043	30.71
ADL	BE	20-Sep-2024	123.69	117.50	129.87	117.50	119.90	121.36	121.80	20159	24.55	299	-	-
ADORWELD	EQ	20-Sep-2024	1319.00	1320.75	1370.00	1320.75	1368.00	1350.10	1343.27	12823	172.25	1859	7881	61.46
ADROITINFO	EQ	20-Sep-2024	18.82	18.65	19.22	18.50	18.88	18.86	18.90	22448	4.24	271	12551	55.91
ADROITPP1	E1	20-Sep-2024	5.86	5.87	6.23	5.86	5.92	5.95	5.94	7304	0.43	84	6469	88.57
ADSL	EQ	20-Sep-2024	284.40	285.70	290.00	279.05	284.55	283.45	285.14	547411	1560.91	9851	187361	34.23
ADVANIHOTR	EQ	20-Sep-2024	72.78	73.00	74.10	72.15	72.50	72.69	73.12	124135	90.76	2532	74516	60.03
ADVENZYMES	EQ	20-Sep-2024	519.40	523.55	542.15	519.65	538.90	538.05	535.52	533987	2859.60	22509	243186	45.54
AEGISLOG	EQ	20-Sep-2024	769.90	771.90	775.15	741.00	743.95	745.80	748.94	322368	2414.36	19335	197038	61.12
AEROFLEX	EQ	20-Sep-2024	182.23	184.24	188.18	180.20	181.20	181.57	183.09	1176738	2154.48	18251	507749	43.15
AERON	SM	20-Sep-2024	133.00	138.00	138.00	129.00	136.00	135.15	134.18	124000	166.39	114	77000	62.10
AESTHETIK	SM	20-Sep-2024	69.00	72.00	80.50	71.90	78.55	77.90	77.26	396000	305.97	196	198000	50.00
AETHER	EQ	20-Sep-2024	971.60	980.00	982.75	962.00	971.00	969.65	969.35	35831	347.33	4007	17984	50.19
AFFLE	EQ	20-Sep-2024	1529.00	1539.80	1578.00	1521.00	1570.00	1553.35	1545.54	197847	3057.81	18590	103582	52.35
AFIL	EQ	20-Sep-2024	113.95	114.45	117.25	113.88	114.40	115.58	115.41	139201	160.65	2576	60612	43.54
AGARIND	EQ	20-Sep-2024	1134.55	1134.55	1151.95	1105.50	1140.10	1128.65	1130.56	37648	425.63	4755	21998	58.43
AGARWALFT	ST	20-Sep-2024	94.90	95.90	97.50	95.90	97.35	97.35	96.83	15000	14.52	5	15000	100.00
AGI	EQ	20-Sep-2024	881.15	890.00	890.00	860.00	860.00	874.80	877.91	118332	1038.84	10042	56938	48.12
AGIIL	EQ	20-Sep-2024	1108.15	1086.00	1094.20	1035.10	1045.00	1042.60	1066.01	13628	145.28	1932	5114	37.53
AGNI	SM	20-Sep-2024	42.70	44.00	44.00	42.55	43.00	43.00	43.23	17500	7.57	6	12500	71.43
AGRITECH	EQ	20-Sep-2024	222.04	227.40	228.33	220.00	221.53	222.35	223.85	19156	42.88	903	10135	52.91
AGROPHOS	EQ	20-Sep-2024	43.20	42.31	43.80	41.91	42.80	42.84	43.08	49476	21.32	984	19128	38.66
AGSTRA	EQ	20-Sep-2024	105.79	105.99	108.70	103.51	104.80	104.57	106.02	829340	879.30	8923	313666	37.82
AGUL	SM	20-Sep-2024	62.15	63.00	63.00	62.50	62.50	62.50	62.60	10000	6.26	5	8000	80.00
AHL	EQ	20-Sep-2024	370.15	372.00	373.95	360.95	363.95	364.05	364.99	320509	1169.82	3961	210925	65.81
AHLADA	EQ	20-Sep-2024	109.35	109.90	113.20	108.50	109.00	108.93	110.45	53082	58.63	684	36605	68.96
AHLEAST	EQ	20-Sep-2024	139.02	138.19	140.90	138.10	139.00	139.04	139.23	9662	13.45	190	7744	80.15
AHLUCONT	EQ	20-Sep-2024	1153.30	1155.00	1230.90	1140.00	1210.00	1222.90	1197.78	127466	1526.77	11833	55900	43.85
AIAENG	EQ	20-Sep-2024	4243.90	4266.20	4338.55	4223.15	4307.00	4294.80	4280.02	75727	3241.13	14267	48477	64.02
AIIL	EQ	20-Sep-2024	1645.80	1672.85	1718.30	1647.00	1690.00	1690.20	1689.10	55102	930.73	5437	32348	58.71
AIMTRON	ST	20-Sep-2024	453.95	448.00	457.90	431.25	442.90	436.85	438.29	132000	578.54	151	128800	97.58
AIRAN	BE	20-Sep-2024	38.96	38.05	40.00	38.05	39.28	39.01	39.19	139941	54.85	790	-	-
AIROLAM	EQ	20-Sep-2024	131.86	135.64	137.62	131.07	132.28	132.52	132.83	8259	10.97	413	3880	46.98
AIRTELPP	E1	20-Sep-2024	1268.00	1271.00	1313.00	1260.05	1301.15	1304.05	1294.28	1557902	20163.58	14980	1304346	83.72
AISL	SM	20-Sep-2024	201.50	204.95	209.90	204.95	209.90	206.60	207.30	25200	52.24	16	21600	85.71
AJANTPHARM	EQ	20-Sep-2024	3198.50	3238.75	3238.75	3117.85	3150.00	3131.50	3156.59	119556	3773.90	20605	71365	59.69
AJMERA	EQ	20-Sep-2024	678.90	678.00	699.00	678.00	694.00	695.60	689.97	54360	375.07	2823	21993	40.46
AJOONI	BE	20-Sep-2024	8.57	8.55	8.93	8.40	8.65	8.72	8.66	789251	68.35	1775	-	-
AKANKSHA	ST	20-Sep-2024	146.45	146.00	152.00	139.50	144.00	144.05	144.61	112000	161.97	40	110000	98.21
AKASH	EQ	20-Sep-2024	37.22	37.97	37.97	36.63	37.00	36.98	37.05	74515	27.61	584	50996	68.44
AKG	EQ	20-Sep-2024	21.63	21.80	22.14	20.61	20.75	20.72	21.08	268738	56.65	1180	218278	81.22
AKI	EQ	20-Sep-2024	21.06	21.50	21.75	20.30	21.37	21.38	21.12	151401	31.98	1033	93468	61.74
AKIKO	SM	20-Sep-2024	80.35	82.00	85.00	81.00	81.00	81.00	83.00	32000	26.56	20	24000	75.00
AKSH-RE	BE	20-Sep-2024	0.17	0.17	0.18	0.15	0.16	0.15	0.16	9256230	14.52	1885	-	-
AKSHAR	BE	20-Sep-2024	1.65	1.67	1.73	1.60	1.72	1.70	1.71	2881447	49.33	1774	-	-
AKSHARCHEM	EQ	20-Sep-2024	335.10	342.25	343.20	332.50	340.00	335.85	335.70	6707	22.52	545	4152	61.91
AKSHOPTFBR	EQ	20-Sep-2024	8.27	8.27	8.39	8.22	8.35	8.32	8.29	269161	22.31	571	181278	67.35
AKUMS	EQ	20-Sep-2024	841.15	845.00	857.90	845.00	851.00	851.75	851.63	100514	856.00	6626	70849	70.49
AKZOINDIA	EQ	20-Sep-2024	3727.30	3747.80	3754.00	3661.30	3708.55	3707.05	3725.73	5309	197.80	2957	2771	52.19
ALANKIT	EQ	20-Sep-2024	26.08	26.51	27.60	25.75	25.91	25.94	26.73	4660187	1245.57	16523	1834174	39.36
ALBERTDAVD	BE	20-Sep-2024	1459.65	1470.00	1507.95	1440.00	1470.00	1493.60	1475.69	5855	86.40	406	-	-
ALEMBICLTD	EQ	20-Sep-2024	139.83	140.80	143.80	139.17	143.41	142.78	141.43	889562	1258.13	14244	432581	48.63
ALICON	EQ	20-Sep-2024	1379.95	1389.90	1410.85	1364.75	1376.80	1373.20	1383.09	15376	212.66	2665	7787	50.64
ALKALI	EQ	20-Sep-2024	123.55	124.00	127.00	123.55	124.10	124.70	125.35	46796	58.66	685	28685	61.30
ALKEM	EQ	20-Sep-2024	6136.85	6155.95	6168.60	6042.50	6099.45	6086.75	6096.84	243155	14824.76	40665	157325	64.70
ALKYLAMINE	EQ	20-Sep-2024	2377.20	2397.95	2440.25	2350.00	2393.00	2396.25	2401.11	252066	6052.38	31057	69500	27.57
ALLCARGO	EQ	20-Sep-2024	66.18	66.78	67.10	65.40	65.71	65.62	66.18	2354438	1558.14	16440	973935	41.37
ALLETEC	SM	20-Sep-2024	427.10	434.00	445.00	429.05	445.00	442.80	439.70	29200	128.39	67	21200	72.60
ALLSEC	EQ	20-Sep-2024	1094.15	1102.60	1138.00	1099.95	1126.00	1121.40	1114.13	9665	107.68	2495	3953	40.90
ALMONDZ	BE	20-Sep-2024	31.03	31.64	31.64	30.24	30.85	30.79	30.90	167709	51.82	484	-	-
ALOKINDS	EQ	20-Sep-2024	25.42	25.75	25.76	25.32	25.47	25.41	25.47	8862788	2257.68	20497	2422928	27.34
ALPA	EQ	20-Sep-2024	114.72	116.00	116.91	111.65	114.00	112.97	114.07	125735	143.43	3115	51528	40.98
ALPEXSOLAR	ST	20-Sep-2024	817.15	829.90	844.00	800.25	832.00	836.50	822.41	34800	286.20	84	30000	86.21
ALPHA	EQ	20-Sep-2024	57.43	57.89	58.55	57.21	58.40	58.30	58.09	1848327	1073.71	4807	1288785	69.73
ALPHAETF	EQ	20-Sep-2024	28.01	28.25	28.39	27.99	28.37	28.26	28.19	1205166	339.72	3563	834602	69.25
ALPHAGEO	BE	20-Sep-2024	423.10	428.50	428.50	413.05	413.05	415.35	417.49	7560	31.56	204	-	-
ALPL30IETF	EQ	20-Sep-2024	31.32	31.54	31.70	31.30	31.45	31.61	31.57	3805630	1201.55	1914	1936015	50.87
ALPSINDUS	BE	20-Sep-2024	3.57	3.55	3.57	3.55	3.57	3.57	3.56	16968	0.60	47	-	-
ALUWIND	ST	20-Sep-2024	63.50	63.50	66.00	63.00	64.00	64.00	64.28	36000	23.14	12	33000	91.67
AMBER	EQ	20-Sep-2024	4390.00	4389.95	4400.00	4320.05	4346.80	4347.55	4352.63	51727	2251.49	13624	25634	49.56
AMBEY	SM	20-Sep-2024	63.35	64.00	66.90	64.00	64.50	64.70	64.92	60000	38.95	30	46000	76.67
AMBICAAGAR	EQ	20-Sep-2024	28.98	30.00	30.17	28.76	29.04	29.34	29.59	27041	8.00	582	9232	34.14
AMBIKCO	EQ	20-Sep-2024	1769.20	1746.00	1761.50	1736.20	1759.00	1751.40	1748.24	19773	345.68	2402	9998	50.56
AMBUJACEM	EQ	20-Sep-2024	608.40	611.00	618.80	607.05	617.25	616.55	614.46	1799104	11054.77	66835	977280	54.32
AMDIND	EQ	20-Sep-2024	73.17	76.00	76.00	72.59	73.39	73.56	73.67	29406	21.66	647	15782	53.67
AMEYA	SM	20-Sep-2024	102.15	105.45	105.50	103.90	105.50	105.45	105.12	12000	12.61	6	8000	66.67
AMIABLE	SM	20-Sep-2024	78.50	83.80	89.00	83.00	86.75	86.10	84.88	24000	20.37	13	22400	93.33
AMIORG	EQ	20-Sep-2024	1536.70	1562.50	1645.00	1537.15	1622.20	1631.30	1611.80	663088	10687.67	57434	287956	43.43
AMJLAND	BE	20-Sep-2024	51.79	51.99	52.99	49.20	51.00	49.81	50.24	25977	13.05	215	-	-
AMJUMBO	SM	20-Sep-2024	14.35	13.70	14.45	13.70	14.45	14.45	14.08	32000	4.50	4	16000	50.00
AMNPLST	EQ	20-Sep-2024	316.55	321.55	321.55	311.85	314.00	315.90	316.67	8401	26.60	947	3912	46.57
AMRUTANJAN	EQ	20-Sep-2024	781.25	790.00	803.40	784.95	800.00	801.50	794.73	31117	247.30	2303	17798	57.20
ANANDRATHI	EQ	20-Sep-2024	3833.35	3833.35	3960.55	3780.00	3877.40	3899.50	3865.51	36701	1418.68	8094	20686	56.36
ANANTRAJ	EQ	20-Sep-2024	679.10	684.75	749.00	684.05	729.00	722.85	724.96	12652411	91725.31	258086	6103349	48.24
ANDHRAPAP	EQ	20-Sep-2024	103.85	104.60	106.50	103.25	103.25	103.85	104.74	286855	300.44	5918	155407	54.18
ANDHRSUGAR	EQ	20-Sep-2024	109.31	109.16	112.10	109.01	110.60	110.42	110.57	200916	222.16	3877	85887	42.75
ANGELONE	EQ	20-Sep-2024	2524.40	2544.05	2614.00	2526.00	2580.00	2590.80	2583.86	969884	25060.44	80968	325743	33.59
ANIKINDS	BE	20-Sep-2024	84.34	82.65	82.65	82.65	82.65	82.65	82.65	11733	9.70	36	-	-
ANLON	ST	20-Sep-2024	413.00	432.85	433.00	405.00	405.00	405.00	410.74	13200	54.22	22	12000	90.91
ANMOL	BE	20-Sep-2024	30.85	30.80	30.80	30.25	30.35	30.35	30.63	24034	7.36	145	-	-
ANNAPURNA	SM	20-Sep-2024	418.15	420.00	425.00	408.00	417.50	415.80	418.42	412000	1723.89	373	299500	72.69
ANSALAPI	BZ	20-Sep-2024	14.15	13.82	14.85	13.82	14.84	14.84	14.77	140164	20.70	378	-	-
ANTGRAPHIC	BE	20-Sep-2024	2.27	2.22	2.22	2.22	2.22	2.22	2.22	121814	2.70	276	-	-
ANUP	EQ	20-Sep-2024	2152.95	2174.50	2244.50	2151.25	2244.00	2226.75	2193.57	30089	660.02	7619	15543	51.66
ANURAS	EQ	20-Sep-2024	751.15	751.15	758.60	740.80	743.00	747.90	750.13	71057	533.02	4008	41289	58.11
APARINDS	EQ	20-Sep-2024	9634.10	9735.00	9749.00	9379.65	9432.00	9417.85	9486.16	131457	12470.23	29493	65400	49.75
APCL	EQ	20-Sep-2024	175.00	175.06	181.85	171.00	171.90	171.98	175.80	20831	36.62	1286	10459	50.21
APCOTEXIND	EQ	20-Sep-2024	428.05	428.35	440.50	427.35	438.00	438.35	434.58	27688	120.33	1723	17854	64.48
APEX	EQ	20-Sep-2024	248.00	249.00	252.35	244.00	252.25	251.45	248.49	142756	354.73	5432	52266	36.61
APLAPOLLO	EQ	20-Sep-2024	1424.95	1427.00	1447.00	1423.50	1440.00	1439.65	1437.47	423910	6093.59	36547	270014	63.70
APLLTD	EQ	20-Sep-2024	1145.55	1160.00	1160.00	1110.05	1119.00	1114.95	1125.57	191053	2150.44	16423	100037	52.36
APOLLO	EQ	20-Sep-2024	106.02	106.90	107.75	105.55	107.35	107.21	107.00	1498317	1603.13	11518	571003	38.11
APOLLOHOSP	EQ	20-Sep-2024	7030.25	7039.90	7120.00	7017.90	7099.00	7082.65	7076.72	493357	34913.51	49884	331809	67.26
APOLLOPIPE	EQ	20-Sep-2024	599.75	599.70	615.70	596.60	599.00	599.85	604.09	149296	901.89	7111	95429	63.92
APOLLOTYRE	EQ	20-Sep-2024	518.45	518.45	521.60	512.80	514.75	515.60	516.78	1691024	8738.82	29161	778090	46.01
APOLSINHOT	EQ	20-Sep-2024	1616.50	1618.20	1624.00	1600.00	1617.00	1611.75	1612.02	1010	16.28	267	546	54.06
APRAMEYA	SM	20-Sep-2024	59.65	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
APS	ST	20-Sep-2024	445.65	457.95	458.95	427.60	440.85	441.20	439.69	36500	160.49	66	27500	75.34
APTECHT	EQ	20-Sep-2024	218.64	220.00	221.89	218.00	218.80	218.68	219.59	149704	328.74	4712	68770	45.94
APTUS	EQ	20-Sep-2024	347.25	349.00	364.40	347.25	361.70	361.20	354.86	3119490	11069.84	73465	1713799	54.94
ARCHIDPLY	BE	20-Sep-2024	135.33	135.33	135.33	129.80	131.50	132.88	131.55	30525	40.16	212	-	-
ARCHIES	EQ	20-Sep-2024	29.39	29.88	30.90	29.00	29.95	29.74	29.94	125868	37.69	1132	66373	52.73
ARE&M	EQ	20-Sep-2024	1373.40	1373.40	1408.00	1362.05	1384.00	1381.10	1384.33	494808	6849.80	38447	270799	54.73
ARENTERP	BE	20-Sep-2024	49.00	48.00	49.00	47.00	48.40	48.73	48.32	1854	0.90	34	-	-
ARHAM	SM	20-Sep-2024	139.30	142.00	146.00	138.65	141.90	139.90	141.36	12000	16.96	12	9000	75.00
ARIES	EQ	20-Sep-2024	269.80	272.50	280.00	264.25	265.90	265.40	266.81	151531	404.30	8203	93754	61.87
ARIHANTACA	SM	20-Sep-2024	185.80	184.00	184.90	180.00	180.00	180.40	182.63	21600	39.45	12	21600	100.00
ARIHANTCAP	EQ	20-Sep-2024	110.19	114.00	116.20	109.11	111.00	110.47	112.93	1690339	1908.82	12082	619810	36.67
ARIHANTSUP	EQ	20-Sep-2024	353.50	351.00	358.80	347.05	350.10	352.10	352.90	29795	105.15	4571	8687	29.16
ARISTO	SM	20-Sep-2024	107.00	109.00	109.00	109.00	109.00	109.00	109.00	1600	1.74	1	1600	100.00
ARMANFIN	EQ	20-Sep-2024	1778.90	1789.30	1864.40	1765.80	1839.30	1824.05	1830.09	68568	1254.86	10276	38185	55.69
AROGRANITE	EQ	20-Sep-2024	56.13	56.30	58.40	56.26	57.90	57.47	57.16	79203	45.27	849	40197	50.75
ARROWGREEN	EQ	20-Sep-2024	832.40	840.05	859.10	820.25	834.80	832.35	840.95	33637	282.87	2429	17917	53.27
ARSSINFRA	BE	20-Sep-2024	18.53	18.53	19.21	18.53	19.19	18.70	18.82	2163	0.41	27	-	-
ARTEMISMED	EQ	20-Sep-2024	280.80	283.90	290.00	283.10	288.10	288.85	286.86	165020	473.37	4893	88976	53.92
ARTNIRMAN	BE	20-Sep-2024	61.60	61.60	64.68	60.12	64.25	64.24	62.38	6323	3.94	57	-	-
ARVEE	BE	20-Sep-2024	173.59	177.07	182.26	176.96	181.50	181.50	178.30	1037	1.85	17	-	-
ARVIND	EQ	20-Sep-2024	394.90	396.55	402.90	392.60	399.05	400.00	397.14	445238	1768.21	20614	218021	48.97
ARVINDFASN	EQ	20-Sep-2024	582.05	584.90	602.55	566.50	590.25	587.55	587.07	2879188	16902.81	83800	1866092	64.81
ARVSMART	EQ	20-Sep-2024	692.75	696.40	748.00	693.90	746.50	735.20	727.24	124994	909.01	7183	82021	65.62
ASAHIINDIA	EQ	20-Sep-2024	708.45	718.80	797.45	712.15	766.65	777.55	762.11	6307629	48071.13	187463	477844	7.58
ASAHISONG	BE	20-Sep-2024	492.20	492.00	498.90	475.20	488.45	488.55	487.55	3227	15.73	127	-	-
ASAL	EQ	20-Sep-2024	782.35	790.95	794.90	778.45	788.75	785.35	786.71	19796	155.74	1907	9944	50.23
ASALCBR	EQ	20-Sep-2024	969.45	969.90	1017.30	961.15	983.00	983.25	992.15	68347	678.11	7196	27024	39.54
ASHALOG	SM	20-Sep-2024	129.00	129.10	129.95	125.00	125.10	125.80	126.83	36000	45.66	35	31000	86.11
ASHAPURMIN	EQ	20-Sep-2024	313.30	315.00	317.90	305.10	312.00	311.10	311.04	235806	733.45	8432	149032	63.20
ASHIANA	EQ	20-Sep-2024	332.20	336.80	352.95	333.80	346.00	345.10	342.88	126346	433.21	7361	43168	34.17
ASHIMASYN	BE	20-Sep-2024	34.70	34.60	34.60	34.00	34.00	34.00	34.11	65517	22.35	241	-	-
ASHOKA	EQ	20-Sep-2024	238.89	240.10	242.40	234.70	236.00	235.66	236.21	1204973	2846.24	28766	554606	46.03
ASHOKAMET	EQ	20-Sep-2024	19.62	20.00	20.00	19.51	19.66	19.60	19.67	48725	9.58	421	37365	76.69
ASHOKLEY	EQ	20-Sep-2024	237.55	238.00	239.55	235.65	237.95	237.85	237.77	10309320	24512.66	59401	5399975	52.38
ASIANENE	EQ	20-Sep-2024	373.90	377.00	388.10	371.85	375.00	375.80	377.46	190528	719.17	5189	105678	55.47
ASIANHOTNR	EQ	20-Sep-2024	171.06	178.38	178.38	170.00	170.00	172.07	172.66	1280	2.21	100	728	56.88
ASIANPAINT	EQ	20-Sep-2024	3293.85	3304.00	3324.80	3266.05	3313.25	3306.95	3305.29	1504277	49720.72	106675	670578	44.58
ASIANTILES	EQ	20-Sep-2024	83.75	83.76	86.95	82.81	85.50	85.62	84.90	1711021	1452.72	12538	605040	35.36
ASKAUTOLTD	EQ	20-Sep-2024	454.65	453.60	461.80	450.25	455.00	458.80	457.65	141083	645.67	5842	67089	47.55
ASMS	EQ	20-Sep-2024	21.45	21.45	22.52	20.87	22.52	22.52	21.94	1197489	262.69	4217	565262	47.20
ASPINWALL	EQ	20-Sep-2024	289.00	288.00	301.30	288.00	292.10	293.30	294.91	14786	43.60	1014	3860	26.11
ASPIRE	SM	20-Sep-2024	78.50	78.60	80.00	77.00	79.05	77.65	78.36	36000	28.21	17	34000	94.44
ASTEC	EQ	20-Sep-2024	1217.55	1218.00	1259.00	1218.00	1225.00	1233.80	1239.55	25210	312.49	1853	13209	52.40
ASTERDM	EQ	20-Sep-2024	417.25	419.85	425.90	416.95	421.00	421.25	421.45	852795	3594.08	27644	477626	56.01
ASTRAL	EQ	20-Sep-2024	1908.40	1923.00	1942.00	1903.00	1930.00	1927.90	1928.05	518567	9998.25	38005	263452	50.80
ASTRAMICRO	EQ	20-Sep-2024	879.15	879.15	932.00	848.00	920.00	916.05	913.35	1923157	17565.21	69782	1230623	63.99
ASTRAZEN	EQ	20-Sep-2024	6716.25	6785.00	6894.00	6680.00	6871.10	6872.95	6801.79	7102	483.06	2512	3020	42.52
ASTRON	EQ	20-Sep-2024	23.08	23.20	23.85	22.82	23.23	23.22	23.24	40337	9.37	197	32188	79.80
ATALREAL	BE	20-Sep-2024	8.06	8.06	8.33	7.80	8.04	8.16	8.11	395135	32.05	426	-	-
ATAM	EQ	20-Sep-2024	150.59	153.95	154.60	152.00	154.60	152.51	153.34	28773	44.12	1213	14298	49.69
ATFL	EQ	20-Sep-2024	797.85	806.00	816.50	796.10	805.00	806.80	807.68	16088	129.94	1766	8450	52.52
ATGL	EQ	20-Sep-2024	776.20	777.90	795.70	775.60	790.00	788.70	787.00	903218	7108.36	35836	384150	42.53
ATL	EQ	20-Sep-2024	44.41	44.63	45.25	44.33	44.80	44.67	44.71	475102	212.43	3636	206820	43.53
ATLANTAA	BE	20-Sep-2024	61.94	63.17	63.17	63.00	63.17	63.17	63.06	168089	106.00	134	-	-
ATMASTCO	ST	20-Sep-2024	278.30	275.00	280.00	271.10	277.90	276.30	276.85	29600	81.95	36	24800	83.78
ATUL	EQ	20-Sep-2024	7680.30	7700.00	7726.50	7573.15	7650.05	7670.25	7648.16	121658	9304.60	19594	72690	59.75
ATULAUTO	BE	20-Sep-2024	651.90	654.95	665.00	635.10	645.00	648.25	651.85	34485	224.79	1222	-	-
AUBANK	EQ	20-Sep-2024	752.50	752.50	754.90	729.15	730.00	731.30	737.19	2771083	20428.28	60108	1165688	42.07
AURDIS	SM	20-Sep-2024	380.00	380.00	380.00	364.00	368.00	368.05	368.20	14500	53.39	28	10500	72.41
AURIONPRO	EQ	20-Sep-2024	1693.00	1700.00	1710.95	1606.00	1680.00	1628.90	1632.21	641992	10478.63	14862	462478	72.04
AUROIMPEX	SM	20-Sep-2024	79.30	83.50	83.50	80.40	80.40	81.45	81.86	11200	9.17	7	8000	71.43
AUROPHARMA	EQ	20-Sep-2024	1528.10	1537.80	1540.85	1482.60	1497.00	1496.35	1499.17	2007987	30103.17	67501	1089820	54.27
AURUM	BE	20-Sep-2024	213.66	215.00	221.65	213.70	218.45	217.11	218.59	97542	213.22	492	-	-
AURUMPP1	X1	20-Sep-2024	173.80	175.95	177.00	171.60	175.00	171.75	173.72	4536	7.88	45	4478	98.72
AUSL	ST	20-Sep-2024	62.05	59.00	62.90	59.00	62.00	61.60	61.23	216000	132.25	97	214000	99.07
AUSOMENT	BE	20-Sep-2024	96.04	96.94	96.94	93.26	94.00	94.00	93.64	871	0.82	13	-	-
AUTOAXLES	EQ	20-Sep-2024	1901.00	1901.00	1936.00	1890.00	1906.70	1908.50	1910.33	9139	174.59	2058	5236	57.29
AUTOBEES	EQ	20-Sep-2024	264.06	267.50	269.43	264.10	268.55	268.87	267.97	365018	978.14	3877	235331	64.47
AUTOIETF	EQ	20-Sep-2024	26.42	26.43	26.97	26.43	26.93	26.91	26.82	934782	250.69	3277	632592	67.67
AUTOIND	EQ	20-Sep-2024	140.13	141.80	144.00	137.20	138.30	137.94	138.89	163362	226.90	3810	85028	52.05
AVADHSUGAR	EQ	20-Sep-2024	720.00	726.80	794.85	725.25	778.05	777.60	771.76	594775	4590.22	29376	190002	31.95
AVALON	EQ	20-Sep-2024	588.50	589.60	591.20	577.25	581.60	581.75	585.69	189232	1108.31	14183	85175	45.01
AVANTEL	EQ	20-Sep-2024	170.27	171.50	175.04	169.48	172.67	172.31	171.93	471692	810.97	9534	231742	49.13
AVANTIFEED	EQ	20-Sep-2024	673.00	676.55	686.55	670.00	674.00	672.25	676.38	232851	1574.95	14450	85234	36.60
AVG	EQ	20-Sep-2024	443.15	437.00	446.30	435.15	440.00	439.05	440.48	27153	119.60	2658	12796	47.13
AVONMORE	BE	20-Sep-2024	17.25	16.90	16.90	16.90	16.90	16.90	16.90	50312	8.50	65	-	-
AVPINFRA	SM	20-Sep-2024	153.35	155.50	164.00	153.05	162.00	161.55	160.45	128000	205.37	78	70400	55.00
AVROIND	BE	20-Sep-2024	167.51	168.90	168.90	159.50	161.05	163.82	163.06	10207	16.64	195	-	-
AVTNPL	EQ	20-Sep-2024	89.19	89.80	91.00	89.36	89.90	90.03	90.17	171036	154.22	3747	68975	40.33
AWFIS	EQ	20-Sep-2024	728.55	733.90	742.00	707.00	722.50	722.95	729.24	271434	1979.40	23783	98742	36.38
AWHCL	EQ	20-Sep-2024	684.45	688.00	716.65	687.95	697.70	697.50	702.24	202750	1423.80	7916	103013	50.81
AWL	EQ	20-Sep-2024	344.70	346.00	352.00	344.70	347.00	346.20	347.74	1689807	5876.12	25934	730643	43.24
AXISBANK	EQ	20-Sep-2024	1242.70	1244.00	1250.00	1229.90	1249.95	1245.00	1242.12	15009629	186437.62	270705	9013219	60.05
AXISBNKETF	EQ	20-Sep-2024	541.81	542.60	551.44	541.25	550.18	547.98	546.97	80936	442.69	160	72282	89.31
AXISBPSETF	EQ	20-Sep-2024	12.00	12.63	12.63	11.97	11.99	12.00	11.99	4034953	483.80	482	4026484	99.79
AXISCADES	EQ	20-Sep-2024	533.40	539.95	568.40	533.45	561.00	559.10	556.57	272450	1516.38	10365	132825	48.75
AXISCETF	EQ	20-Sep-2024	127.95	129.47	131.10	128.07	129.75	130.31	129.94	3643	4.73	137	1901	52.18
AXISGOLD	EQ	20-Sep-2024	62.46	62.46	62.80	62.30	62.79	62.74	62.62	105445	66.03	1181	77075	73.09
AXISHCETF	EQ	20-Sep-2024	147.17	148.01	148.99	147.17	148.90	148.38	147.79	2578	3.81	101	2093	81.19
AXISILVER	EQ	20-Sep-2024	89.28	89.27	89.46	88.65	89.20	89.26	89.24	22635	20.20	224	20601	91.01
AXISNIFTY	EQ	20-Sep-2024	275.98	278.49	281.00	274.03	274.03	279.02	277.97	9469	26.32	201	9154	96.67
AXISTECETF	EQ	20-Sep-2024	445.37	447.16	449.86	443.44	449.00	448.73	446.69	1969	8.80	150	1350	68.56
AXITA	EQ	20-Sep-2024	21.59	18.70	18.75	17.04	17.44	17.32	17.66	26973828	4762.41	53749	6498435	24.09
AXSENSEX	EQ	20-Sep-2024	84.34	84.51	85.80	84.51	85.54	85.60	85.39	14130	12.07	56	4686	33.16
AYMSYNTEX	BE	20-Sep-2024	193.21	197.07	197.07	197.07	197.07	197.07	197.07	7669	15.11	57	-	-
AZAD	EQ	20-Sep-2024	1486.85	1509.95	1512.00	1459.95	1490.00	1490.15	1491.28	172721	2575.76	19377	76706	44.41
BABAFP	SM	20-Sep-2024	55.75	55.05	55.80	55.05	55.80	55.75	55.42	14400	7.98	9	9600	66.67
BAFNAPH	BE	20-Sep-2024	79.14	82.42	82.42	76.50	79.00	77.08	77.78	4878	3.79	54	-	-
BAGFILMS	EQ	20-Sep-2024	10.21	10.19	10.90	10.00	10.63	10.59	10.50	787611	82.67	1406	381055	48.38
BAHETI	SM	20-Sep-2024	385.00	385.00	385.00	375.10	375.40	375.40	377.75	3000	11.33	4	3000	100.00
BAIDFIN	BE	20-Sep-2024	15.69	15.69	15.88	15.11	15.44	15.40	15.27	256831	39.23	515	-	-
BAJAJ-AUTO	EQ	20-Sep-2024	11868.00	11925.00	12015.00	11868.25	11948.70	11941.70	11952.31	772831	92371.13	89809	484264	62.66
BAJAJCON	EQ	20-Sep-2024	250.35	251.65	257.50	250.30	255.10	256.20	253.64	345788	877.05	14174	182218	52.70
BAJAJELEC	EQ	20-Sep-2024	1011.15	1011.00	1011.00	980.00	986.10	986.60	992.30	66812	662.98	6733	30722	45.98
BAJAJFINSV	EQ	20-Sep-2024	1890.40	1892.10	1924.50	1884.35	1918.00	1916.80	1911.25	4225587	80761.65	145184	2673248	63.26
BAJAJHCARE	EQ	20-Sep-2024	385.95	385.95	390.00	377.00	379.00	378.40	380.69	137901	524.98	3718	67319	48.82
BAJAJHFL	EQ	20-Sep-2024	160.12	162.01	168.20	161.45	163.49	163.73	164.61	74914958	123320.67	535061	22733143	30.35
BAJAJHIND	EQ	20-Sep-2024	37.72	38.10	38.95	37.82	38.80	38.73	38.39	13170322	5056.54	39616	4326677	32.85
BAJAJHLDNG	EQ	20-Sep-2024	10766.90	10812.35	11350.00	10716.05	11250.00	11163.40	11076.40	116438	12897.14	33387	48240	41.43
BAJEL	EQ	20-Sep-2024	235.90	237.85	243.15	237.85	240.50	239.90	240.55	213682	514.00	6370	108550	50.80
BAJFINANCE	EQ	20-Sep-2024	7590.35	7635.00	7655.00	7487.25	7598.00	7582.45	7577.97	1645004	124657.84	150922	782346	47.56
BALAJEE	BE	20-Sep-2024	86.93	83.10	85.19	82.58	84.47	83.54	83.14	1462291	1215.81	9651	-	-
BALAJITELE	BE	20-Sep-2024	65.63	65.63	66.40	65.00	66.00	65.82	65.65	27917	18.33	312	-	-
BALAMINES	EQ	20-Sep-2024	2349.25	2376.80	2376.80	2296.20	2308.00	2306.25	2316.43	93217	2159.31	11940	36201	38.84
BALAXI	EQ	20-Sep-2024	109.40	109.40	114.00	109.40	111.75	110.83	111.68	56189	62.75	1305	29989	53.37
BALCO	SM	20-Sep-2024	61.70	63.95	63.95	60.75	61.50	61.20	61.60	51600	31.79	37	37200	72.09
BALKRISHNA	EQ	20-Sep-2024	26.12	26.44	28.33	26.08	26.80	26.78	27.48	691353	189.95	3410	272948	39.48
BALKRISIND	EQ	20-Sep-2024	3090.05	3099.05	3125.00	3058.00	3100.00	3077.90	3083.62	195270	6021.39	22549	82109	42.05
BALMLAWRIE	EQ	20-Sep-2024	274.05	272.00	273.85	264.50	266.00	266.05	267.30	452245	1208.84	9351	228704	50.57
BALPHARMA	BE	20-Sep-2024	127.24	127.00	130.00	122.40	129.00	127.32	126.60	21461	27.17	297	-	-
BALRAMCHIN	EQ	20-Sep-2024	583.50	593.00	606.80	583.15	593.80	594.20	593.95	4735432	28126.06	67894	1137645	24.02
BALUFORGE	EQ	20-Sep-2024	741.50	743.70	746.80	723.50	728.50	729.95	732.35	422275	3092.53	11959	221466	52.45
BANARBEADS	EQ	20-Sep-2024	99.08	100.25	101.16	97.15	97.54	97.99	99.34	20961	20.82	1185	8975	42.82
BANARISUG	EQ	20-Sep-2024	3263.05	3285.00	3343.75	3251.15	3312.00	3294.70	3296.95	1988	65.54	763	944	47.48
BANCOINDIA	EQ	20-Sep-2024	679.45	688.00	691.45	673.25	685.15	688.70	683.21	130487	891.50	12955	52788	40.45
BANDHANBNK	EQ	20-Sep-2024	211.35	211.89	212.80	209.17	209.87	210.04	211.06	13719259	28956.39	65118	6223181	45.36
BANG	EQ	20-Sep-2024	58.07	58.40	60.24	57.21	57.56	57.86	58.98	32203	18.99	651	16519	51.30
BANKA	EQ	20-Sep-2024	117.60	119.50	123.48	117.79	121.74	120.61	121.99	24768	30.21	326	10956	44.23
BANKBARODA	EQ	20-Sep-2024	235.85	237.90	239.50	235.00	235.40	235.50	237.10	17417523	41296.09	113759	10471070	60.12
BANKBEES	EQ	20-Sep-2024	544.21	547.49	553.68	544.21	553.00	550.68	548.40	1704817	9349.26	11978	1041674	61.10
BANKBETF	EQ	20-Sep-2024	53.35	53.90	54.15	53.42	53.50	53.94	53.70	43102	23.14	498	39174	90.89
BANKETF	EQ	20-Sep-2024	535.26	551.30	551.30	534.47	543.41	542.41	540.40	11036	59.64	424	7741	70.14
BANKETFADD	EQ	20-Sep-2024	53.78	52.70	54.49	52.70	54.49	54.36	54.11	78584	42.52	260	77284	98.35
BANKIETF	EQ	20-Sep-2024	53.80	53.65	54.81	53.65	54.80	54.57	54.38	1027950	559.01	2303	788677	76.72
BANKINDIA	EQ	20-Sep-2024	110.00	110.73	110.79	109.72	110.50	110.30	110.28	4333880	4779.61	33582	2025407	46.73
BANKNIFTY1	EQ	20-Sep-2024	544.79	546.78	553.64	543.79	551.20	551.05	549.16	124927	686.05	857	108087	86.52
BANSALWIRE	EQ	20-Sep-2024	414.65	419.95	433.10	413.35	426.20	427.70	425.69	265341	1129.53	8011	102375	38.58
BANSWRAS	EQ	20-Sep-2024	143.77	143.94	145.30	143.26	143.40	143.75	143.91	39829	57.32	754	30162	75.73
BARBEQUE	EQ	20-Sep-2024	631.35	638.50	638.50	623.55	630.20	630.10	629.10	51138	321.71	4345	27628	54.03
BASF	EQ	20-Sep-2024	6854.10	6944.70	6965.95	6651.20	6852.00	6726.30	6760.17	25848	1747.37	7864	13955	53.99
BASILIC	ST	20-Sep-2024	479.50	485.00	497.00	469.80	469.80	474.20	484.14	42000	203.34	130	38700	92.14
BASML	BE	20-Sep-2024	62.18	63.85	63.85	60.10	61.00	61.09	61.30	221357	135.68	753	-	-
BATAINDIA	EQ	20-Sep-2024	1426.35	1427.35	1432.30	1418.00	1424.00	1426.10	1424.18	203288	2895.19	12939	107506	52.88
BAWEJA	SM	20-Sep-2024	76.70	78.50	78.50	75.20	75.85	76.10	76.52	24800	18.98	31	18400	74.19
BAYERCROP	EQ	20-Sep-2024	6399.35	6424.95	6424.95	6228.00	6253.80	6246.10	6271.51	36358	2280.20	9284	23817	65.51
BBETF0432	EQ	20-Sep-2024	1189.00	1189.89	1189.90	1187.50	1187.50	1187.87	1188.40	2005	23.83	69	1990	99.25
BBL	EQ	20-Sep-2024	4617.85	4630.00	4747.70	4545.05	4604.85	4594.35	4645.91	25532	1186.19	5800	11992	46.97
BBNPNBETF	EQ	20-Sep-2024	53.04	53.04	53.80	52.53	53.78	53.75	53.24	9040	4.81	129	8401	92.93
BBNPPGOLD	EQ	20-Sep-2024	72.30	72.30	73.30	72.30	73.30	72.95	72.83	8234	6.00	28	8011	97.29
BBOX	BE	20-Sep-2024	494.15	494.45	508.00	494.15	501.00	505.15	502.37	115402	579.75	3819	-	-
BBTC	EQ	20-Sep-2024	2580.55	2600.00	2669.95	2579.90	2625.15	2628.90	2620.48	122009	3197.22	16663	54262	44.47
BBTCL	EQ	20-Sep-2024	229.23	232.00	234.48	231.00	231.00	233.27	232.40	1863	4.33	159	1326	71.18
BCLIND	EQ	20-Sep-2024	65.03	65.59	67.85	63.86	64.87	64.83	65.71	7363806	4838.45	36533	2473720	33.59
BCONCEPTS	EQ	20-Sep-2024	661.10	665.90	677.45	655.00	660.00	659.65	662.93	11293	74.87	1744	6172	54.65
BDL	EQ	20-Sep-2024	1121.30	1126.95	1183.00	1111.30	1160.00	1149.40	1154.49	2710099	31287.76	105880	962140	35.50
BEACON	SM	20-Sep-2024	111.70	116.50	117.50	111.10	111.10	112.05	114.43	56000	64.08	28	40000	71.43
BEARDSELL	EQ	20-Sep-2024	41.80	42.65	44.89	42.05	42.55	42.67	43.21	139143	60.13	1175	58497	42.04
BECTORFOOD	EQ	20-Sep-2024	1937.40	1954.50	2200.00	1941.05	2020.00	2115.70	2085.81	1425996	29743.50	86843	702427	49.26
BEDMUTHA	EQ	20-Sep-2024	211.28	207.50	212.00	206.20	212.00	208.48	209.71	9805	20.56	410	7811	79.66
BEL	EQ	20-Sep-2024	272.70	274.00	279.40	272.85	277.70	277.35	276.68	38501362	106524.41	235297	21375742	55.52
BEML	EQ	20-Sep-2024	3584.30	3614.00	3777.50	3572.05	3734.00	3739.45	3700.15	469820	17384.04	61589	58787	12.51
BEPL	EQ	20-Sep-2024	151.51	152.20	158.00	152.03	154.00	154.14	154.93	1414252	2191.16	19014	552837	39.09
BERGEPAINT	EQ	20-Sep-2024	620.50	622.00	625.95	615.10	623.30	622.85	621.60	932381	5795.70	32445	504618	54.12
BESTAGRO	EQ	20-Sep-2024	589.25	598.10	598.35	569.60	586.95	583.80	584.43	92732	541.96	4990	47016	50.70
BETA	SM	20-Sep-2024	1713.85	1717.50	1720.00	1685.25	1686.05	1699.15	1705.13	5700	97.19	49	4200	73.68
BEWLTD	SM	20-Sep-2024	1431.25	1431.00	1431.00	1351.20	1390.00	1390.00	1382.50	2250	31.11	16	2000	88.89
BFINVEST	EQ	20-Sep-2024	587.95	588.60	594.95	585.30	588.30	589.15	590.28	18471	109.03	1631	7845	42.47
BFSI	EQ	20-Sep-2024	25.01	25.07	25.50	25.02	25.45	25.37	25.23	1254188	316.43	2062	695432	55.45
BFUTILITIE	EQ	20-Sep-2024	747.95	751.00	767.65	746.10	762.60	763.55	758.54	105325	798.93	8672	48227	45.79
BGRENERGY	BE	20-Sep-2024	49.39	50.37	50.37	50.37	50.37	50.37	50.37	105773	53.28	244	-	-
BHAGCHEM	EQ	20-Sep-2024	365.55	362.00	371.55	348.70	365.00	362.35	361.79	222350	804.44	4630	141139	63.48
BHAGERIA	EQ	20-Sep-2024	250.79	252.02	256.00	245.50	253.00	249.57	250.93	59395	149.04	2854	28248	47.56
BHAGYANGR	EQ	20-Sep-2024	102.27	103.50	103.90	101.61	103.45	102.98	103.15	62100	64.06	1921	32443	52.24
BHANDARI	EQ	20-Sep-2024	7.27	7.48	7.51	7.09	7.20	7.12	7.23	1478615	106.91	3303	790945	53.49
BHARATFORG	EQ	20-Sep-2024	1585.95	1585.95	1600.95	1573.00	1591.95	1591.35	1585.93	976662	15489.17	46192	518638	53.10
BHARATGEAR	EQ	20-Sep-2024	105.60	106.20	106.99	105.40	106.00	106.12	106.24	13972	14.84	408	8588	61.47
BHARATRAS	EQ	20-Sep-2024	12837.00	12851.00	12999.05	11725.50	11988.00	11914.45	12186.73	25498	3107.37	6968	12671	49.69
BHARATWIRE	EQ	20-Sep-2024	258.05	259.95	265.05	248.00	259.00	257.20	257.86	316853	817.05	8544	140990	44.50
BHARTIARTL	EQ	20-Sep-2024	1664.85	1671.00	1723.40	1666.00	1710.00	1711.75	1703.23	21646275	368685.32	401560	12332520	56.97
BHARTIHEXA	EQ	20-Sep-2024	1359.05	1363.45	1470.00	1346.35	1425.00	1446.95	1418.94	575018	8159.14	39329	245649	42.72
BHEL	EQ	20-Sep-2024	257.15	258.45	266.80	257.85	266.20	266.15	263.47	13916388	36666.18	106197	3776468	27.14
BHINVIT	IV	20-Sep-2024	111.97	111.51	113.50	111.51	113.00	112.91	112.56	55431	62.39	714	49188	88.74
BIGBLOC	EQ	20-Sep-2024	128.34	127.31	131.87	127.00	129.70	130.21	129.37	91387	118.23	3337	42745	46.77
BIKAJI	EQ	20-Sep-2024	932.65	939.00	965.95	911.35	962.10	953.25	947.31	2397365	22710.48	66023	1447761	60.39
BIL	EQ	20-Sep-2024	583.05	586.10	604.25	564.70	590.35	587.35	582.46	5436	31.66	451	2783	51.20
BINANIIND	BE	20-Sep-2024	20.53	19.50	20.20	19.50	19.50	19.50	19.56	15074	2.95	134	-	-
BIOCON	EQ	20-Sep-2024	361.50	363.30	367.20	360.40	365.50	365.35	363.97	4175049	15196.02	35210	1908670	45.72
BIOFILCHEM	EQ	20-Sep-2024	77.68	77.70	85.90	77.70	83.98	83.60	83.18	547457	455.40	7634	209435	38.26
BIRET	RR	20-Sep-2024	282.99	283.00	283.95	275.26	277.60	281.10	282.06	333669	941.14	3626	318777	95.54
BIRLACABLE	EQ	20-Sep-2024	256.55	257.90	261.45	255.50	255.60	256.85	258.46	48793	126.11	2405	20924	42.88
BIRLACORPN	EQ	20-Sep-2024	1315.85	1319.00	1321.95	1300.00	1310.00	1309.00	1311.12	58644	768.89	10580	35152	59.94
BIRLAMONEY	BE	20-Sep-2024	146.83	149.99	149.99	142.00	146.50	144.10	145.70	42586	62.05	505	-	-
BLAL	EQ	20-Sep-2024	248.40	249.30	255.15	241.90	245.50	245.50	246.75	292405	721.51	6689	172283	58.92
BLBLIMITED	BE	20-Sep-2024	19.25	19.27	19.63	19.27	19.63	19.63	19.62	43079	8.45	65	-	-
BLISSGVS	EQ	20-Sep-2024	124.12	125.03	133.42	123.57	130.15	129.90	129.45	1281125	1658.41	17216	471774	36.82
BLKASHYAP	EQ	20-Sep-2024	99.69	100.78	102.25	99.29	102.00	101.80	101.11	850559	860.04	7922	500018	58.79
BLS	EQ	20-Sep-2024	391.80	394.45	397.05	386.55	390.90	389.85	391.11	3075998	12030.45	50141	1098347	35.71
BLSE	EQ	20-Sep-2024	235.53	236.95	239.80	234.61	238.00	238.35	237.37	430927	1022.89	15121	139759	32.43
BLUECHIP	BE	20-Sep-2024	5.90	6.01	6.01	6.00	6.01	6.01	6.01	79568	4.78	172	-	-
BLUEDART	EQ	20-Sep-2024	8249.35	8249.35	8325.00	8127.30	8268.65	8257.15	8235.99	68629	5652.28	12947	24196	35.26
BLUEJET	EQ	20-Sep-2024	513.10	516.30	524.00	512.95	522.95	521.15	518.55	108130	560.71	4326	55454	51.28
BLUEPEBBLE	SM	20-Sep-2024	280.00	280.00	284.50	278.00	284.00	280.20	280.94	24000	67.43	28	19200	80.00
BLUESTARCO	EQ	20-Sep-2024	1866.65	1879.70	1944.35	1856.15	1934.00	1930.10	1902.39	565268	10753.58	54245	273555	48.39
BMETRICS	SM	20-Sep-2024	146.15	149.65	149.65	138.85	143.00	143.00	142.60	8800	12.55	20	6800	77.27
BODALCHEM	EQ	20-Sep-2024	79.72	80.50	81.30	79.56	81.20	80.59	80.39	474206	381.22	4096	234869	49.53
BOMDYEING	EQ	20-Sep-2024	202.88	203.95	207.00	202.20	206.50	206.39	205.36	644979	1324.52	11352	235126	36.45
BOROLTD	EQ	20-Sep-2024	408.45	409.45	413.30	402.00	407.00	407.10	408.19	119428	487.49	9734	63126	52.86
BORORENEW	EQ	20-Sep-2024	498.05	498.75	508.85	496.15	499.50	499.50	501.64	311950	1564.87	15256	111724	35.81
BOROSCI	EQ	20-Sep-2024	199.34	201.80	204.38	197.41	198.22	198.91	199.90	270029	539.77	4217	103922	38.49
BOSCHLTD	EQ	20-Sep-2024	34436.85	34500.00	36000.00	34423.05	35445.75	35686.75	35318.50	73949	26117.68	22696	34780	47.03
BOSS	SM	20-Sep-2024	61.85	73.90	73.90	63.00	64.95	64.65	67.46	278000	187.55	125	118000	42.45
BPCL	EQ	20-Sep-2024	324.45	326.45	333.10	324.45	332.00	331.20	330.22	14642546	48351.97	85776	7828150	53.46
BPL	BE	20-Sep-2024	107.00	108.35	112.35	107.00	112.35	112.20	110.78	61992	68.67	578	-	-
BRACEPORT	SM	20-Sep-2024	99.10	99.95	103.95	95.50	102.65	103.35	99.70	169600	169.09	88	131200	77.36
BRIGADE	EQ	20-Sep-2024	1327.90	1342.90	1376.00	1325.00	1330.00	1332.45	1343.60	640015	8599.24	35553	421260	65.82
BRITANNIA	EQ	20-Sep-2024	6134.50	6165.35	6258.65	6125.85	6231.00	6210.55	6208.97	663556	41199.99	59918	427334	64.40
BRNL	EQ	20-Sep-2024	47.37	47.49	48.99	47.45	47.51	47.58	47.98	56150	26.94	1408	31309	55.76
BROOKS	BE	20-Sep-2024	150.48	147.47	147.47	147.47	147.47	147.47	147.47	25940	38.25	105	-	-
BSE	EQ	20-Sep-2024	3711.20	3735.00	4050.00	3679.05	3957.85	3984.95	3939.31	6839594	269432.90	330086	1404609	20.54
BSE500IETF	EQ	20-Sep-2024	40.07	40.21	40.70	40.13	40.70	40.49	40.43	278637	112.67	775	117297	42.10
BSHSL	EQ	20-Sep-2024	180.58	182.90	184.33	179.49	183.00	182.71	181.67	29982	54.47	1324	17232	57.47
BSL	EQ	20-Sep-2024	214.17	214.50	219.70	214.50	219.00	216.08	216.13	9173	19.83	576	4117	44.88
BSLGOLDETF	EQ	20-Sep-2024	65.41	65.41	65.87	65.11	65.76	65.81	65.53	54637	35.80	409	46554	85.21
BSLNIFTY	EQ	20-Sep-2024	29.14	29.43	29.65	29.10	29.65	29.49	29.42	327899	96.47	5820	189934	57.92
BSLSENETFG	EQ	20-Sep-2024	82.13	82.66	83.50	81.87	83.02	83.23	82.98	16480	13.67	98	16198	98.29
BSOFT	EQ	20-Sep-2024	625.30	632.00	638.00	620.50	632.45	631.35	629.10	4071481	25613.62	53496	1127893	27.70
BTML	BE	20-Sep-2024	11.90	11.67	12.07	11.66	12.07	12.07	11.70	260048	30.43	201	-	-
BULKCORP	SM	20-Sep-2024	102.00	104.00	104.50	100.00	100.00	101.10	101.78	14400	14.66	12	13200	91.67
BURNPUR	BE	20-Sep-2024	6.89	6.89	7.06	6.74	7.00	6.95	6.90	182772	12.61	704	-	-
BUTTERFLY	EQ	20-Sep-2024	1158.30	1172.00	1186.20	1093.00	1110.00	1109.35	1132.61	80402	910.64	8417	25687	31.95
BVCL	EQ	20-Sep-2024	58.59	60.00	60.00	58.17	59.40	59.05	58.84	14592	8.59	382	7051	48.32
BYKE	BE	20-Sep-2024	67.80	69.66	69.66	67.10	68.00	67.63	67.76	46519	31.52	198	-	-
CADSYS	SM	20-Sep-2024	131.10	129.80	133.85	129.50	132.85	131.80	131.52	19000	24.99	35	10000	52.63
CALSOFT	BE	20-Sep-2024	22.74	22.51	23.87	21.60	23.80	23.73	22.91	82233	18.84	286	-	-
CAMLINFINE	EQ	20-Sep-2024	104.75	105.10	107.51	105.10	106.90	106.20	106.50	421076	448.44	4589	206034	48.93
CAMPUS	EQ	20-Sep-2024	350.35	353.00	360.00	345.50	357.10	357.45	353.65	2790881	9869.99	84955	1019121	36.52
CAMS	EQ	20-Sep-2024	4424.65	4455.00	4532.55	4436.00	4470.00	4459.60	4478.47	232335	10405.05	29545	102444	44.09
CANARYS	ST	20-Sep-2024	44.75	44.65	44.70	43.10	43.55	43.55	43.79	80000	35.03	20	64000	80.00
CANBK	EQ	20-Sep-2024	104.71	105.11	106.30	104.70	105.20	104.96	105.41	20245750	21341.85	107367	10946140	54.07
CANFINHOME	EQ	20-Sep-2024	851.85	858.70	869.95	848.60	869.95	862.65	860.88	442052	3805.56	30464	141296	31.96
CANTABIL	EQ	20-Sep-2024	245.36	246.00	262.00	240.50	248.00	246.24	250.29	440519	1102.56	9052	129782	29.46
CAPACITE	EQ	20-Sep-2024	384.85	387.60	403.35	386.00	400.00	399.90	396.54	1569969	6225.58	31055	524131	33.38
CAPITALSFB	EQ	20-Sep-2024	289.60	293.95	298.80	291.10	294.00	293.85	293.83	36351	106.81	1439	20248	55.70
CAPLIPOINT	EQ	20-Sep-2024	1918.35	1930.00	1957.95	1925.85	1930.50	1939.60	1941.39	115011	2232.81	13842	28439	24.73
CAPTRUST	BE	20-Sep-2024	141.40	144.25	144.25	136.00	136.00	138.23	139.35	18860	26.28	252	-	-
CARBORUNIV	EQ	20-Sep-2024	1490.60	1490.70	1517.55	1480.50	1495.00	1500.15	1500.08	63193	947.95	7111	27984	44.28
CAREERP	BE	20-Sep-2024	488.95	489.95	498.70	480.00	488.00	484.30	483.70	11168	54.02	193	-	-
CARERATING	EQ	20-Sep-2024	992.05	996.70	1005.00	985.00	996.00	1000.15	994.83	31185	310.24	3280	17461	55.99
CARTRADE	EQ	20-Sep-2024	940.30	942.00	1019.00	942.00	988.15	995.15	996.29	752617	7498.25	49735	288072	38.28
CARYSIL	EQ	20-Sep-2024	817.65	817.75	825.00	779.80	805.55	807.10	801.92	168743	1353.19	20132	85890	50.90
CASTROLIND	EQ	20-Sep-2024	246.85	248.90	254.00	248.10	251.00	250.05	250.45	3168566	7935.70	46541	1208630	38.14
CBAZAAR	SM	20-Sep-2024	15.20	15.20	15.20	15.20	15.20	15.20	15.20	16000	2.43	2	16000	100.00
CCCL	BE	20-Sep-2024	22.49	23.61	23.61	23.61	23.61	23.61	23.61	394819	93.22	337	-	-
CCHHL	BE	20-Sep-2024	21.42	20.71	22.30	20.71	21.90	21.94	21.79	85372	18.60	298	-	-
CCL	EQ	20-Sep-2024	756.05	759.80	766.80	748.15	752.15	757.45	757.09	183940	1392.59	13337	64152	34.88
CDSL	EQ	20-Sep-2024	1511.10	1519.90	1581.00	1518.50	1536.00	1538.65	1550.95	6003579	93112.52	221618	2021204	33.67
CEATLTD	EQ	20-Sep-2024	2815.65	2833.00	2889.00	2826.30	2854.35	2852.40	2846.99	75906	2161.03	10422	24411	32.16
CEIGALL	EQ	20-Sep-2024	379.55	381.65	385.20	377.00	380.40	379.95	380.02	362503	1377.60	7868	160019	44.14
CELEBRITY	EQ	20-Sep-2024	17.47	17.22	17.87	16.95	17.10	17.06	17.20	262755	45.20	1068	129929	49.45
CELLECOR	SM	20-Sep-2024	63.30	65.50	66.45	64.00	64.95	64.80	65.95	2388000	1574.97	334	1410000	59.05
CELLO	EQ	20-Sep-2024	888.45	892.00	892.00	870.10	880.00	875.65	876.75	319594	2802.04	27947	204047	63.85
CELLPOINT	SM	20-Sep-2024	34.15	33.55	33.55	31.90	32.50	32.30	32.88	50400	16.57	28	31200	61.90
CENTENKA	EQ	20-Sep-2024	711.90	715.05	760.00	711.05	750.00	750.10	744.12	102577	763.29	8216	52479	51.16
CENTEXT	BE	20-Sep-2024	24.62	25.00	25.00	24.05	24.69	24.51	24.57	64103	15.75	446	-	-
CENTRALBK	EQ	20-Sep-2024	58.22	58.60	61.30	57.25	60.88	58.68	58.72	21691234	12736.53	52439	12165879	56.09
CENTRUM	EQ	20-Sep-2024	36.35	36.35	36.98	36.08	36.43	36.51	36.57	497243	181.86	2487	314762	63.30
CENTUM	EQ	20-Sep-2024	1763.90	1776.00	1786.90	1730.15	1760.00	1749.30	1749.02	6965	121.82	1830	3646	52.35
CENTURYPLY	EQ	20-Sep-2024	871.65	871.20	907.50	847.85	896.90	895.60	890.95	811663	7231.51	29273	344650	42.46
CENTURYTEX	EQ	20-Sep-2024	2790.75	2836.00	2900.00	2760.00	2780.50	2776.20	2824.67	515162	14551.65	46984	143948	27.94
CERA	EQ	20-Sep-2024	8197.40	8180.25	8342.00	8135.15	8267.00	8269.95	8237.60	26847	2211.55	8184	11842	44.11
CEREBRAINT	BE	20-Sep-2024	12.93	12.67	13.18	12.67	13.18	13.18	12.79	1396739	178.65	356	-	-
CESC	EQ	20-Sep-2024	189.21	190.20	191.10	185.60	186.40	186.36	187.69	3914349	7346.98	40176	1649552	42.14
CGCL	EQ	20-Sep-2024	209.67	209.51	210.50	208.00	208.99	208.82	209.00	94764	198.06	3181	53448	56.40
CGPOWER	EQ	20-Sep-2024	735.95	732.00	752.00	726.10	746.85	746.50	738.39	3126501	23085.62	105643	1833032	58.63
CGRAPHICS	SM	20-Sep-2024	172.75	172.00	179.45	172.00	173.50	173.50	176.18	28800	50.74	18	19200	66.67
CHALET	EQ	20-Sep-2024	881.35	885.45	894.35	870.05	880.25	887.05	882.07	61541	542.83	5952	27145	44.11
CHAMBLFERT	EQ	20-Sep-2024	478.85	481.00	487.80	475.45	480.95	481.00	480.54	2560440	12304.02	32411	941665	36.78
CHAVDA	SM	20-Sep-2024	190.20	195.75	195.75	186.10	190.00	189.00	188.87	98000	185.09	93	59000	60.20
CHEMBOND	EQ	20-Sep-2024	596.95	596.00	609.70	595.95	605.05	605.05	604.07	13477	81.41	1385	6918	51.33
CHEMCON	EQ	20-Sep-2024	276.80	277.70	281.80	275.15	280.00	277.10	278.18	111177	309.27	3763	51645	46.45
CHEMFAB	EQ	20-Sep-2024	955.85	965.85	1003.60	962.05	1003.60	1003.60	997.16	38634	385.24	2036	21971	56.87
CHEMPLASTS	EQ	20-Sep-2024	517.75	520.35	522.50	508.55	516.00	516.80	516.08	121073	624.84	7664	46995	38.82
CHENNPETRO	EQ	20-Sep-2024	880.00	885.90	914.00	853.35	896.75	889.65	887.47	1962381	17415.48	78537	1184105	60.34
CHETANA	SM	20-Sep-2024	83.75	84.00	94.50	84.00	90.00	90.30	90.65	176000	159.54	99	132800	75.45
CHEVIOT	EQ	20-Sep-2024	1412.10	1420.00	1429.60	1400.00	1405.00	1412.20	1414.57	4171	59.00	1028	2207	52.91
CHOICEIN	EQ	20-Sep-2024	457.70	459.00	462.45	450.05	457.00	457.25	456.31	474915	2167.08	10068	122225	25.74
CHOLAFIN	EQ	20-Sep-2024	1596.30	1601.00	1613.20	1582.00	1611.35	1604.30	1597.97	1168486	18672.04	59340	720352	61.65
CHOLAHLDNG	EQ	20-Sep-2024	1938.90	1938.90	2075.00	1926.95	2035.00	2025.50	2022.41	360746	7295.75	34881	152514	42.28
CIEINDIA	EQ	20-Sep-2024	577.35	580.00	589.60	573.75	588.55	587.70	583.35	148155	864.27	11862	86389	58.31
CIGNITITEC	EQ	20-Sep-2024	1386.40	1390.00	1393.90	1379.60	1392.65	1391.80	1387.98	81977	1137.82	2777	55285	67.44
CINELINE	EQ	20-Sep-2024	120.83	121.00	122.98	118.50	119.11	119.60	119.62	43183	51.66	607	22987	53.23
CINEVISTA	BE	20-Sep-2024	20.46	20.24	21.30	19.86	21.20	21.06	20.89	49507	10.34	103	-	-
CIPLA	EQ	20-Sep-2024	1637.70	1645.90	1652.60	1609.80	1644.05	1638.65	1634.70	2504382	40939.13	122041	1309619	52.29
CLEAN	EQ	20-Sep-2024	1549.95	1542.00	1569.80	1536.10	1545.00	1548.10	1556.67	113782	1771.20	22271	57220	50.29
CLEDUCATE	BE	20-Sep-2024	113.44	110.50	117.17	108.53	116.00	115.01	113.48	64705	73.43	513	-	-
CLOUD	ST	20-Sep-2024	22.15	22.20	22.20	21.15	21.65	21.75	21.56	165000	35.57	118	145000	87.88
CLSEL	EQ	20-Sep-2024	242.35	240.00	256.90	239.43	255.51	254.93	251.32	665600	1672.76	13842	324182	48.71
CLSL	SM	20-Sep-2024	58.00	58.00	58.10	56.00	56.00	56.25	57.14	50000	28.57	24	34000	68.00
CMMIPL	ST	20-Sep-2024	2.45	2.50	2.50	2.45	2.45	2.45	2.50	66000	1.65	14	63000	95.45
CMNL	SM	20-Sep-2024	125.60	127.00	131.85	123.55	128.00	127.95	129.52	94500	122.39	61	66000	69.84
CMRSL	SM	20-Sep-2024	104.00	104.40	109.20	101.00	109.20	109.20	103.78	12800	13.28	14	11200	87.50
CMSINFO	EQ	20-Sep-2024	555.95	557.85	601.00	557.85	575.00	577.00	581.66	1408413	8192.14	56206	538803	38.26
COALINDIA	EQ	20-Sep-2024	477.95	480.95	498.00	480.30	491.50	490.95	491.75	12982128	63839.06	156120	5289526	40.74
COASTCORP	EQ	20-Sep-2024	259.60	259.60	264.25	256.95	264.15	258.65	259.86	25884	67.26	1136	15988	61.77
COCHINSHIP	EQ	20-Sep-2024	1678.25	1688.00	1846.05	1682.15	1846.05	1846.05	1805.89	5800913	104758.10	188093	1593811	27.48
COFFEEDAY	BE	20-Sep-2024	34.49	34.80	35.84	34.50	35.78	35.63	35.08	807740	283.39	1775	-	-
COFORGE	EQ	20-Sep-2024	6915.60	6970.00	6978.95	6844.00	6930.00	6945.35	6921.90	299674	20743.12	33900	123205	41.11
COLPAL	EQ	20-Sep-2024	3600.15	3610.00	3686.55	3581.75	3676.00	3660.25	3628.88	1169327	42433.44	67739	786998	67.30
COMMOIETF	EQ	20-Sep-2024	93.87	94.85	95.11	94.28	95.08	94.88	94.78	59030	55.95	680	33982	57.57
COMPUSOFT	EQ	20-Sep-2024	33.11	33.99	35.41	33.99	34.35	34.42	34.53	233688	80.70	2725	103398	44.25
COMSYN	EQ	20-Sep-2024	64.24	64.00	64.99	63.80	64.90	64.17	64.37	42219	27.18	502	11440	27.10
CONCOR	EQ	20-Sep-2024	913.10	906.00	906.00	882.00	894.00	893.00	893.76	4834345	43207.58	126404	2124327	43.94
CONCORDBIO	EQ	20-Sep-2024	2250.55	2250.15	2664.00	2140.00	2591.00	2601.10	2561.63	4008375	102679.79	115814	2037736	50.84
CONFIPET	EQ	20-Sep-2024	91.13	91.70	93.00	90.80	91.90	91.90	92.15	1598226	1472.81	11603	527315	32.99
CONS	EQ	20-Sep-2024	127.05	129.59	130.00	127.88	129.90	129.81	129.12	5336	6.89	123	4460	83.58
CONSOFINVT	EQ	20-Sep-2024	217.67	222.00	222.00	216.40	220.70	218.25	219.48	14667	32.19	802	7246	49.40
CONSUMBEES	EQ	20-Sep-2024	138.84	138.84	142.40	138.51	141.08	141.21	140.42	304642	427.79	2641	202661	66.52
CONSUMIETF	EQ	20-Sep-2024	128.83	129.30	132.00	129.00	132.00	131.11	130.38	52383	68.30	526	22515	42.98
CONTI	ST	20-Sep-2024	64.45	61.30	63.10	61.30	61.30	61.30	61.66	16665	10.28	5	16665	100.00
CONTROLPR	EQ	20-Sep-2024	821.30	826.00	829.45	810.10	819.00	817.10	815.68	19991	163.06	2379	11299	56.52
COOLCAPS	SM	20-Sep-2024	412.80	423.00	425.00	401.00	409.60	404.85	410.13	55000	225.57	175	38750	70.45
CORALFINAC	BE	20-Sep-2024	56.24	56.95	56.95	53.50	55.48	55.25	55.04	45784	25.20	440	-	-
CORDSCABLE	BE	20-Sep-2024	199.80	203.99	203.99	197.00	203.00	202.19	200.66	23501	47.16	229	-	-
COROMANDEL	EQ	20-Sep-2024	1674.40	1691.20	1691.20	1606.90	1654.20	1659.15	1658.67	835610	13860.00	43484	492053	58.89
COSMOFIRST	EQ	20-Sep-2024	752.95	761.95	778.00	749.55	760.00	756.50	758.48	63365	480.61	3295	24371	38.46
COUNCODOS	BE	20-Sep-2024	6.94	7.08	7.08	6.59	6.74	6.71	6.71	145475	9.77	283	-	-
CPS	SM	20-Sep-2024	313.00	328.65	328.65	328.65	328.65	328.65	328.65	1200	3.94	2	1200	100.00
CPSEETF	EQ	20-Sep-2024	96.98	99.90	99.90	96.83	97.91	98.17	97.85	4500096	4403.44	16735	3717862	82.62
CRAFTSMAN	EQ	20-Sep-2024	6138.00	6149.95	6515.00	6145.00	6466.10	6377.95	6346.16	119012	7552.69	24799	73134	61.45
CRAYONS	SM	20-Sep-2024	121.55	123.55	127.55	118.00	119.80	120.00	122.11	50000	61.06	43	29000	58.00
CREATIVE	EQ	20-Sep-2024	870.65	870.65	903.90	870.65	884.00	875.90	883.28	18493	163.34	1742	9731	52.62
CREATIVEYE	BE	20-Sep-2024	6.25	5.96	6.35	5.96	6.33	6.20	6.24	16690	1.04	57	-	-
CREDITACC	EQ	20-Sep-2024	1269.75	1280.00	1295.00	1269.00	1272.00	1274.25	1280.94	186061	2383.34	15747	86491	46.49
CREST	EQ	20-Sep-2024	541.50	540.80	605.00	537.45	586.15	588.45	584.04	1740268	10163.83	53945	242188	13.92
CRISIL	EQ	20-Sep-2024	4646.90	4646.90	4689.90	4603.80	4655.00	4634.00	4649.52	31033	1442.88	8134	18671	60.16
CROMPTON	EQ	20-Sep-2024	450.00	450.35	454.35	441.55	447.00	446.80	446.76	3252868	14532.46	42470	2250967	69.20
CROWN	BE	20-Sep-2024	234.05	227.00	245.75	226.60	237.30	239.05	238.44	22499	53.65	330	-	-
CSBBANK	EQ	20-Sep-2024	320.65	320.65	330.80	320.65	322.75	323.90	325.77	291650	950.10	10191	150452	51.59
CSLFINANCE	EQ	20-Sep-2024	443.85	452.00	458.50	445.10	450.00	449.05	448.97	10971	49.26	1179	5315	48.45
CTE	BE	20-Sep-2024	99.81	101.50	101.80	101.50	101.80	101.80	101.73	18433	18.75	67	-	-
CUB	EQ	20-Sep-2024	167.61	168.25	168.84	165.64	168.00	167.76	167.22	1789474	2992.29	16520	861821	48.16
CUBEXTUB	EQ	20-Sep-2024	93.74	93.00	98.00	93.00	97.00	95.94	95.57	23870	22.81	966	13862	58.07
CUMMINSIND	EQ	20-Sep-2024	3727.80	3738.95	3832.05	3677.80	3820.00	3814.05	3779.85	686932	25965.03	50696	374564	54.53
CUPID	BE	20-Sep-2024	84.53	85.40	86.80	84.00	86.75	86.23	85.12	427581	363.94	2607	-	-
CYBERMEDIA	EQ	20-Sep-2024	25.41	26.24	26.24	25.40	25.51	25.45	25.71	12432	3.20	384	6891	55.43
CYBERTECH	BE	20-Sep-2024	215.65	216.90	226.40	213.00	226.40	226.40	223.76	48482	108.49	478	-	-
CYIENT	EQ	20-Sep-2024	2048.45	2045.00	2101.00	2020.10	2053.00	2055.70	2066.69	183598	3794.41	24224	66190	36.05
CYIENTDLM	EQ	20-Sep-2024	690.15	693.00	696.95	680.00	693.75	691.75	688.34	226541	1559.36	17616	94247	41.60
DABUR	EQ	20-Sep-2024	664.70	668.95	669.95	662.10	666.40	667.55	665.65	1798471	11971.54	46780	985557	54.80
DALBHARAT	EQ	20-Sep-2024	1822.25	1829.00	1853.45	1819.80	1835.00	1835.90	1828.76	478981	8759.39	15806	364959	76.19
DALMIASUG	EQ	20-Sep-2024	476.30	474.10	519.00	474.10	511.00	515.35	501.46	1604156	8044.25	39350	531520	33.13
DAMODARIND	EQ	20-Sep-2024	48.34	48.50	48.97	47.60	47.60	47.92	48.04	17247	8.29	468	13408	77.74
DANGEE	EQ	20-Sep-2024	7.67	8.09	8.88	8.02	8.70	8.58	8.59	3166317	271.86	8062	666512	21.05
DATAMATICS	EQ	20-Sep-2024	621.50	627.00	638.45	620.65	628.30	627.80	627.17	114305	716.89	8396	41079	35.94
DATAPATTNS	EQ	20-Sep-2024	2526.90	2540.00	2592.00	2456.00	2542.90	2530.30	2529.86	502907	12722.82	64210	192017	38.18
DAVANGERE	EQ	20-Sep-2024	7.13	7.18	7.40	7.11	7.20	7.16	7.20	4373266	314.77	5778	2152331	49.22
DBCORP	EQ	20-Sep-2024	338.40	338.50	340.25	331.00	333.80	335.30	336.85	150028	505.38	12623	54330	36.21
DBL	EQ	20-Sep-2024	522.55	524.00	527.05	517.65	523.85	522.10	522.89	256525	1341.35	12063	88770	34.60
DBOL	EQ	20-Sep-2024	131.84	132.00	137.00	132.00	136.60	136.61	135.58	173846	235.69	3356	103642	59.62
DBREALTY	EQ	20-Sep-2024	185.68	185.68	197.00	183.20	195.66	195.42	191.77	4832514	9267.42	40867	2460986	50.93
DBSTOCKBRO	EQ	20-Sep-2024	46.81	46.95	47.69	46.36	46.50	46.63	46.57	28674	13.35	468	23965	83.58
DCAL	EQ	20-Sep-2024	182.56	183.70	192.80	183.30	191.49	191.29	189.34	863040	1634.06	25214	253765	29.40
DCBBANK	EQ	20-Sep-2024	120.21	120.89	121.05	119.10	119.56	119.61	119.65	1194495	1429.24	13675	784655	65.69
DCG	ST	20-Sep-2024	136.45	139.00	139.40	135.00	139.35	138.25	137.38	27600	37.92	23	26400	95.65
DCI	BE	20-Sep-2024	333.80	340.45	340.45	340.45	340.45	340.45	340.45	1819	6.19	31	-	-
DCM	BE	20-Sep-2024	90.68	90.25	93.00	89.00	91.41	91.56	90.69	14104	12.79	89	-	-
DCMFINSERV	BE	20-Sep-2024	9.01	8.82	8.82	8.82	8.82	8.82	8.82	5908	0.52	34	-	-
DCMNVL	BE	20-Sep-2024	211.35	215.00	217.00	212.00	213.00	213.93	214.25	16871	36.15	81	-	-
DCMSHRIRAM	EQ	20-Sep-2024	1088.75	1072.40	1090.15	1072.40	1085.00	1080.05	1080.67	97749	1056.35	5258	69890	71.50
DCMSRIND	EQ	20-Sep-2024	194.64	196.00	200.69	195.52	199.00	198.12	198.08	137226	271.81	3247	70237	51.18
DCW	EQ	20-Sep-2024	96.30	96.80	100.00	95.30	97.30	97.08	97.67	6490984	6339.82	27275	1488386	22.93
DCXINDIA	BE	20-Sep-2024	345.40	349.80	350.00	340.75	346.35	345.95	345.39	228576	789.47	3941	-	-
DECCANCE	EQ	20-Sep-2024	625.85	629.10	629.10	617.70	617.85	619.75	620.54	4877	30.26	663	2734	56.06
DEEDEV	EQ	20-Sep-2024	306.85	309.00	312.65	300.05	302.60	301.80	303.59	197182	598.62	10181	116399	59.03
DEEM	SM	20-Sep-2024	105.35	102.30	106.00	102.30	106.00	106.00	104.33	5000	5.22	5	4000	80.00
DEEPAKFERT	EQ	20-Sep-2024	980.90	985.65	994.95	966.50	966.50	971.85	975.57	449981	4389.86	19488	157186	34.93
DEEPAKNTR	EQ	20-Sep-2024	2824.40	2827.95	2879.50	2812.60	2849.00	2844.10	2845.43	189228	5384.35	20353	82572	43.64
DEEPENR	BE	20-Sep-2024	278.32	271.00	286.90	271.00	283.95	283.23	281.34	26197	73.70	215	-	-
DEEPINDS	EQ	20-Sep-2024	433.60	434.85	434.85	419.00	423.25	422.00	424.59	166206	705.70	4090	90606	54.51
DELAPLEX	SM	20-Sep-2024	245.90	245.90	247.85	241.00	247.85	247.85	243.32	13800	33.58	22	9600	69.57
DELHIVERY	EQ	20-Sep-2024	426.65	427.50	433.00	425.15	432.00	431.85	430.08	2696667	11597.89	45660	1979590	73.41
DELPHIFX	BE	20-Sep-2024	255.50	253.90	253.90	250.40	251.00	251.00	251.43	6927	17.42	56	-	-
DELTACORP	EQ	20-Sep-2024	128.01	128.90	133.80	128.50	131.44	131.72	131.71	3203170	4218.84	29696	1333739	41.64
DELTAMAGNT	EQ	20-Sep-2024	95.65	95.12	102.88	95.12	99.25	99.69	99.86	47021	46.95	714	32886	69.94
DEN	EQ	20-Sep-2024	52.75	52.99	56.50	52.99	54.30	54.64	54.83	4084831	2239.79	21648	1245743	30.50
DENEERS	SM	20-Sep-2024	204.40	205.00	214.00	200.00	201.50	201.50	204.03	22200	45.29	35	18000	81.08
DENORA	EQ	20-Sep-2024	1525.80	1529.60	1585.00	1501.55	1534.00	1527.80	1547.86	10294	159.34	1908	4857	47.18
DENTALKART	SM	20-Sep-2024	559.30	555.05	568.95	553.00	560.05	560.15	558.30	32500	181.45	109	23500	72.31
DESTINY	ST	20-Sep-2024	93.55	98.20	98.20	98.20	98.20	98.20	98.20	15000	14.73	4	15000	100.00
DEVIT	EQ	20-Sep-2024	126.17	129.95	134.00	127.82	130.10	131.55	130.74	81037	105.94	1603	34784	42.92
DEVYANI	EQ	20-Sep-2024	195.99	197.40	211.00	195.45	210.50	209.88	205.61	20851836	42873.17	172674	8590739	41.20
DGCONTENT	BE	20-Sep-2024	38.03	38.03	39.32	38.00	39.28	39.24	38.86	9491	3.69	75	-	-
DHAMPURSUG	EQ	20-Sep-2024	213.38	215.90	219.45	213.88	214.55	215.15	216.83	859720	1864.10	11935	351209	40.85
DHANBANK	EQ	20-Sep-2024	36.97	36.97	37.69	36.55	37.39	37.19	37.33	612516	228.64	7878	228548	37.31
DHANI	EQ	20-Sep-2024	49.39	49.75	51.25	49.27	51.11	50.99	50.50	2645132	1335.70	13165	1100260	41.60
DHANUKA	EQ	20-Sep-2024	1514.45	1518.00	1591.80	1516.00	1549.00	1557.65	1565.77	56349	882.29	10856	28597	50.75
DHARIWAL	SM	20-Sep-2024	144.20	141.10	143.00	140.10	143.00	141.55	141.48	22800	32.26	19	20400	89.47
DHARMAJ	EQ	20-Sep-2024	331.60	332.10	336.80	326.50	334.00	329.55	330.04	86734	286.26	2804	43430	50.07
DHRUV	BE	20-Sep-2024	136.90	134.16	136.00	134.16	136.00	136.00	134.74	6674	8.99	43	-	-
DHTL	ST	20-Sep-2024	114.95	109.20	109.25	109.20	109.20	109.20	109.21	8000	8.74	10	2400	30.00
DHUNINV	EQ	20-Sep-2024	2350.95	2430.00	2447.95	2325.10	2360.00	2367.85	2386.66	3833	91.48	1153	2102	54.84
DIACABS	BE	20-Sep-2024	1300.15	1317.50	1365.15	1251.35	1365.00	1361.70	1343.50	8463	113.70	530	-	-
DIAMINESQ	EQ	20-Sep-2024	540.85	540.85	560.45	540.85	548.50	549.30	552.53	7606	42.03	786	5226	68.71
DIAMONDYD	EQ	20-Sep-2024	853.45	865.00	882.00	856.35	870.00	863.35	868.93	197245	1713.92	9332	114073	57.83
DICIND	BE	20-Sep-2024	727.65	725.25	725.25	721.10	721.45	721.45	721.68	1279	9.23	15	-	-
DIGIDRIVE	BE	20-Sep-2024	50.80	50.80	52.24	49.01	50.38	49.58	50.62	56888	28.80	300	-	-
DIGIKORE	ST	20-Sep-2024	408.95	412.00	429.35	412.00	429.35	429.35	426.90	16000	68.30	59	15600	97.50
DIGISPICE	BE	20-Sep-2024	33.08	33.10	33.49	32.25	33.28	32.77	32.77	132365	43.37	453	-	-
DIGJAMLMTD	BE	20-Sep-2024	84.69	81.60	88.89	81.60	86.94	85.77	87.12	849	0.74	30	-	-
DIL	EQ	20-Sep-2024	5.83	5.81	6.23	5.81	6.03	6.00	6.02	709635	42.70	1406	439826	61.98
DISHTV	EQ	20-Sep-2024	13.42	13.46	13.64	13.36	13.51	13.48	13.46	8812595	1185.96	9827	3018067	34.25
DIVGIITTS	EQ	20-Sep-2024	599.25	598.00	606.70	595.00	600.95	599.30	599.22	13105	78.53	1834	6747	51.48
DIVISLAB	EQ	20-Sep-2024	5429.20	5456.30	5505.00	5427.35	5488.00	5450.75	5466.04	630993	34490.35	88717	371726	58.91
DIVOPPBEES	EQ	20-Sep-2024	86.44	87.00	87.35	86.05	87.25	87.19	86.86	77308	67.15	1567	45280	58.57
DIXON	EQ	20-Sep-2024	13748.40	13950.00	14045.00	13583.55	13961.70	13995.60	13893.06	610684	84842.70	83543	175429	28.73
DJML	BE	20-Sep-2024	121.00	120.50	120.50	118.58	118.61	118.61	118.82	8046	9.56	52	-	-
DLF	EQ	20-Sep-2024	849.30	854.00	881.00	853.15	878.05	877.60	869.95	4012769	34909.21	96537	1693148	42.19
DLINKINDIA	EQ	20-Sep-2024	639.80	647.90	665.00	639.60	653.90	658.90	653.16	292398	1909.82	13650	104966	35.90
DMART	EQ	20-Sep-2024	5342.50	5360.00	5417.95	5225.10	5342.35	5320.55	5316.28	598428	31814.09	76261	330226	55.18
DMCC	EQ	20-Sep-2024	279.80	280.75	280.75	276.05	277.05	278.00	278.42	11155	31.06	553	4982	44.66
DNAMEDIA	BE	20-Sep-2024	6.07	6.19	6.19	6.19	6.19	6.19	6.19	15323	0.95	55	-	-
DODLA	EQ	20-Sep-2024	1202.25	1190.00	1211.00	1190.00	1207.95	1207.55	1205.62	29358	353.95	4839	15622	53.21
DOLATALGO	EQ	20-Sep-2024	161.62	163.40	164.39	155.00	163.12	161.97	161.12	709647	1143.38	13283	332877	46.91
DOLLAR	EQ	20-Sep-2024	513.05	514.90	519.45	511.60	516.60	516.15	515.51	35745	184.27	1554	22785	63.74
DOLLEX	SM	20-Sep-2024	40.00	39.95	41.90	39.95	41.50	41.50	41.14	32000	13.16	8	28000	87.50
DOLPHIN	BE	20-Sep-2024	597.85	600.00	609.85	586.05	586.35	592.40	592.94	2395	14.20	211	-	-
DOMS	EQ	20-Sep-2024	2741.50	2749.40	2780.00	2686.50	2703.00	2699.15	2720.30	71585	1947.33	9380	35456	49.53
DONEAR	BE	20-Sep-2024	121.15	119.75	122.40	119.15	120.00	119.70	120.21	34118	41.01	282	-	-
DPABHUSHAN	EQ	20-Sep-2024	1671.85	1679.05	1768.05	1675.05	1697.95	1714.30	1712.06	116818	2000.00	11063	26752	22.90
DPEL	SM	20-Sep-2024	80.55	82.00	85.00	80.30	81.00	80.75	80.99	144000	116.63	44	90000	62.50
DPSCLTD	EQ	20-Sep-2024	17.97	18.20	18.48	17.92	18.34	18.30	18.16	504282	91.57	2748	244425	48.47
DPWIRES	EQ	20-Sep-2024	411.85	412.90	434.20	407.30	426.70	424.30	421.90	61914	261.22	4175	31389	50.70
DRCSYSTEMS	BE	20-Sep-2024	25.43	25.65	26.70	25.47	26.70	26.57	26.63	235968	62.83	507	-	-
DREAMFOLKS	EQ	20-Sep-2024	495.00	498.95	504.50	494.25	501.45	501.20	498.40	142606	710.75	9930	66332	46.51
DREDGECORP	BE	20-Sep-2024	892.75	892.75	919.00	875.00	888.90	885.55	891.14	42154	375.65	1058	-	-
DRL	SM	20-Sep-2024	13.05	12.40	12.40	12.40	12.40	12.40	12.40	6000	0.74	1	6000	100.00
DRONE	ST	20-Sep-2024	233.25	234.95	242.00	234.10	242.00	240.60	237.86	43000	102.28	42	36000	83.72
DRREDDY	EQ	20-Sep-2024	6502.55	6534.80	6597.95	6485.70	6558.00	6551.15	6546.25	564730	36968.66	70763	354965	62.86
DRSDILIP	SM	20-Sep-2024	91.90	91.90	91.90	88.00	88.05	88.00	89.57	4000	3.58	4	3200	80.00
DSSL	EQ	20-Sep-2024	1422.50	1426.05	1460.00	1410.90	1447.30	1446.60	1440.18	23930	344.63	3807	9383	39.21
DTIL	EQ	20-Sep-2024	256.29	257.60	263.70	256.42	260.99	258.20	259.65	19743	51.26	1136	11247	56.97
DTL	SM	20-Sep-2024	169.25	176.00	176.00	176.00	176.00	176.00	176.00	1200	2.11	1	1200	100.00
DUCOL	ST	20-Sep-2024	125.00	125.00	126.00	118.75	126.00	126.00	122.30	31200	38.16	28	27200	87.18
DUCON	BE	20-Sep-2024	9.95	9.60	10.18	9.50	10.07	9.91	9.81	1098563	107.79	1522	-	-
DUGLOBAL	SM	20-Sep-2024	72.50	66.25	69.50	66.25	67.50	67.60	67.97	30000	20.39	12	17500	58.33
DURLAX	SM	20-Sep-2024	64.40	64.00	64.70	63.25	63.60	63.75	63.98	52000	33.27	21	38000	73.08
DVL	EQ	20-Sep-2024	487.85	487.00	515.00	486.35	506.00	505.95	505.85	171258	866.31	9658	68994	40.29
DWARKESH	EQ	20-Sep-2024	72.70	73.39	75.25	73.01	74.21	74.28	74.14	1891136	1402.08	11280	747236	39.51
DYCL	EQ	20-Sep-2024	511.50	510.50	523.85	506.20	515.00	516.10	515.73	51735	266.81	3849	27660	53.46
DYNAMATECH	EQ	20-Sep-2024	7455.15	7499.00	7649.00	7349.95	7643.50	7639.85	7524.81	7946	597.92	3183	3528	44.40
DYNAMIC	SM	20-Sep-2024	276.05	275.00	279.70	271.00	272.20	272.25	273.97	31000	84.93	30	21000	67.74
DYNPRO	BE	20-Sep-2024	394.70	393.00	406.00	393.00	404.90	401.50	400.53	12557	50.29	294	-	-
E2E	BE	20-Sep-2024	2782.05	2800.00	2920.00	2780.00	2918.00	2893.10	2860.80	30177	863.30	2030	-	-
EASEMYTRIP	EQ	20-Sep-2024	40.46	40.59	41.95	40.15	41.30	41.64	41.24	42601623	17570.19	46993	4629371	10.87
EBANKNIFTY	EQ	20-Sep-2024	52.86	53.74	53.74	53.20	53.61	53.53	53.39	23866	12.74	59	21819	91.42
EBBETF0425	EQ	20-Sep-2024	1237.32	1237.19	1244.00	1234.99	1238.75	1240.63	1236.33	56192	694.72	181	54864	97.64
EBBETF0430	EQ	20-Sep-2024	1417.41	1424.99	1424.99	1412.10	1414.00	1414.50	1413.89	15153	214.25	649	11255	74.28
EBBETF0431	EQ	20-Sep-2024	1260.68	1262.01	1269.50	1262.00	1265.01	1265.06	1263.87	14936	188.77	296	11656	78.04
EBBETF0433	EQ	20-Sep-2024	1156.36	1156.37	1159.00	1154.55	1159.00	1159.00	1158.10	2090	24.20	42	1985	94.98
ECLERX	EQ	20-Sep-2024	2708.50	2742.60	2742.60	2687.55	2706.00	2705.40	2702.95	34778	940.03	7947	16466	47.35
ECOSMOBLTY	EQ	20-Sep-2024	500.75	506.90	520.00	492.05	507.95	506.65	503.03	1739872	8752.03	43985	317908	18.27
EDELWEISS	EQ	20-Sep-2024	127.75	128.23	132.80	128.23	130.80	131.60	130.78	7489136	9794.15	47588	3396605	45.35
EFACTOR	SM	20-Sep-2024	224.00	224.00	238.90	224.00	229.00	230.20	232.39	14400	33.46	18	11200	77.78
EFFWA	SM	20-Sep-2024	271.80	274.00	283.90	267.00	283.40	282.45	280.07	56000	156.84	35	48000	85.71
EFORCE	SM	20-Sep-2024	71.90	72.00	73.50	71.05	72.90	72.90	72.46	30000	21.74	25	22800	76.00
EGOLD	EQ	20-Sep-2024	75.25	75.40	75.55	74.90	75.55	75.55	75.54	93751	70.82	47	93636	99.88
EICHERMOT	EQ	20-Sep-2024	4864.90	4866.80	5062.20	4854.40	4982.20	4963.15	4984.42	1332877	66436.15	98013	594147	44.58
EIDPARRY	EQ	20-Sep-2024	811.05	815.05	839.00	815.00	830.30	833.85	830.62	475365	3948.50	21821	252749	53.17
EIFFL	EQ	20-Sep-2024	195.05	196.80	216.90	196.79	209.00	203.55	207.92	116405	242.03	2971	40024	34.38
EIHAHOTELS	EQ	20-Sep-2024	391.45	397.00	412.00	391.20	412.00	407.15	399.32	46113	184.14	5828	13711	29.73
EIHOTEL	EQ	20-Sep-2024	375.35	373.60	376.70	364.70	366.25	366.95	371.33	1014701	3767.84	30545	653454	64.40
EIMCOELECO	BE	20-Sep-2024	2763.40	2763.40	2830.00	2701.00	2797.00	2749.60	2765.57	6078	168.09	408	-	-
EKC	EQ	20-Sep-2024	200.09	201.00	203.90	198.82	200.50	200.36	201.15	976915	1965.03	16277	334590	34.25
ELDEHSG	EQ	20-Sep-2024	923.85	927.95	949.90	920.05	929.75	936.20	929.65	499	4.64	89	259	51.90
ELECON	EQ	20-Sep-2024	621.65	624.40	640.10	619.45	640.05	636.10	632.75	411989	2606.86	19503	264635	64.23
ELECTCAST	EQ	20-Sep-2024	212.06	215.00	221.20	212.66	219.88	220.10	217.44	1861804	4048.39	26255	974880	52.36
ELECTHERM	BE	20-Sep-2024	1006.00	985.90	985.90	985.90	985.90	985.90	985.90	695	6.85	35	-	-
ELGIEQUIP	EQ	20-Sep-2024	736.40	740.00	744.95	715.55	718.25	723.85	732.05	458391	3355.65	18843	276102	60.23
ELGIRUBCO	BE	20-Sep-2024	98.91	98.03	98.03	96.93	96.93	96.93	97.21	6100	5.93	90	-	-
ELIN	EQ	20-Sep-2024	244.61	245.94	251.19	243.00	245.85	246.46	246.68	284902	702.81	7595	115285	40.46
EMAMILTD	EQ	20-Sep-2024	747.20	755.90	767.65	737.70	753.50	747.55	747.89	1538498	11506.27	66007	1069104	69.49
EMAMIPAP	EQ	20-Sep-2024	125.52	128.20	128.20	124.53	124.55	124.93	125.84	38632	48.61	1586	20623	53.38
EMAMIREAL	BE	20-Sep-2024	110.00	110.10	113.00	108.50	109.50	109.61	110.79	20442	22.65	250	-	-
EMBASSY	RR	20-Sep-2024	389.32	386.40	391.00	382.00	386.00	385.18	387.55	2063019	7995.15	23904	1773626	85.97
EMBDL	EQ	20-Sep-2024	120.44	121.00	127.65	121.00	125.00	125.64	124.13	11589654	14386.10	76089	6623704	57.15
EMCURE	EQ	20-Sep-2024	1461.55	1470.10	1493.95	1439.00	1450.50	1448.50	1453.03	119194	1731.92	9213	48382	40.59
EMIL	EQ	20-Sep-2024	206.61	208.90	210.47	204.50	209.03	209.48	207.24	1050696	2177.41	18812	608188	57.88
EMKAY	BE	20-Sep-2024	202.50	200.00	200.10	200.00	200.10	200.10	200.01	10625	21.25	87	-	-
EMKAYTOOLS	SM	20-Sep-2024	905.00	910.00	910.00	910.00	910.00	910.00	910.00	300	2.73	1	300	100.00
EMMBI	EQ	20-Sep-2024	138.52	139.38	143.99	137.02	141.05	142.47	141.18	121132	171.01	3230	47723	39.40
EMMIL	SM	20-Sep-2024	470.00	476.05	490.00	449.95	463.10	466.50	462.47	52000	240.48	39	46000	88.46
EMSLIMITED	EQ	20-Sep-2024	817.25	848.40	848.40	806.70	819.00	817.05	821.15	850468	6983.64	32034	272147	32.00
EMUDHRA	EQ	20-Sep-2024	854.55	858.00	864.05	850.10	856.10	855.50	857.71	54892	470.81	6320	21875	39.85
ENDURANCE	EQ	20-Sep-2024	2530.00	2538.70	2589.00	2418.65	2434.20	2458.45	2487.60	647050	16096.02	50056	343242	53.05
ENERGYDEV	BE	20-Sep-2024	25.06	25.00	25.65	24.40	24.80	24.56	24.77	58151	14.41	501	-	-
ENFUSE	ST	20-Sep-2024	171.00	173.45	173.45	165.15	165.15	168.05	168.96	7200	12.17	6	6000	83.33
ENGINERSIN	EQ	20-Sep-2024	203.90	205.05	212.75	204.01	211.65	211.76	209.40	5198110	10884.83	53645	1253903	24.12
ENIL	EQ	20-Sep-2024	203.01	202.00	203.79	198.51	199.00	199.23	200.69	19076	38.28	940	9772	51.23
ENSER	SM	20-Sep-2024	261.00	268.00	274.05	265.25	270.00	270.00	271.58	30000	81.47	15	26000	86.67
ENTERO	EQ	20-Sep-2024	1364.25	1364.00	1383.60	1332.90	1374.00	1366.60	1358.33	20526	278.81	3633	10145	49.43
EPACK	EQ	20-Sep-2024	380.45	380.10	403.65	370.00	395.00	398.80	388.88	2864636	11140.10	30185	911614	31.82
EPIGRAL	EQ	20-Sep-2024	1983.80	1986.25	2039.00	1964.15	1992.00	1991.70	2003.26	107656	2156.63	13300	19294	17.92
EPL	EQ	20-Sep-2024	244.40	246.10	249.11	244.09	248.00	247.45	247.11	1318111	3257.15	21845	705092	53.49
EQUAL50ADD	EQ	20-Sep-2024	334.75	338.74	340.00	334.85	339.69	338.19	338.36	34096	115.37	209	33062	96.97
EQUIPPP	BE	20-Sep-2024	22.76	23.22	23.22	21.62	22.57	22.34	22.23	12592	2.80	127	-	-
EQUITASBNK	EQ	20-Sep-2024	81.99	82.49	82.89	81.20	81.55	81.48	81.83	2765082	2262.61	35996	1725529	62.40
ERIS	EQ	20-Sep-2024	1409.00	1409.00	1428.95	1304.95	1343.25	1366.70	1367.48	2628085	35938.65	84137	1845942	70.24
EROSMEDIA	EQ	20-Sep-2024	17.79	17.96	18.24	17.70	18.06	18.00	17.91	470639	84.29	1536	293123	62.28
ESABINDIA	EQ	20-Sep-2024	5965.75	6009.35	6087.00	5960.00	6001.15	6006.15	6008.67	2531	152.08	1223	1354	53.50
ESAFSFB	EQ	20-Sep-2024	49.58	49.50	50.95	49.50	49.79	49.72	50.15	979136	491.00	6468	435824	44.51
ESCONET	ST	20-Sep-2024	466.50	485.00	489.80	480.00	489.80	489.80	489.44	35200	172.28	25	35200	100.00
ESCORTS	EQ	20-Sep-2024	3816.75	3835.95	4097.40	3820.90	4097.40	4079.25	4037.85	1701708	68712.36	133163	450288	26.46
ESFL	SM	20-Sep-2024	354.50	365.00	367.00	354.00	355.00	357.15	358.32	160200	574.02	170	127800	79.78
ESG	EQ	20-Sep-2024	43.04	43.34	43.83	43.14	43.79	43.75	43.67	214356	93.61	441	185144	86.37
ESILVER	EQ	20-Sep-2024	90.74	90.75	90.75	89.50	90.10	90.19	90.18	10491	9.46	153	6460	61.58
ESPRIT	SM	20-Sep-2024	104.60	103.10	106.50	103.10	105.00	105.00	105.06	22400	23.53	13	19200	85.71
ESSARSHPNG	BE	20-Sep-2024	39.01	39.45	40.96	39.45	40.96	40.96	40.28	120224	48.43	780	-	-
ESSENTIA	EQ	20-Sep-2024	3.90	3.98	3.98	3.85	3.91	3.90	3.91	5158994	201.79	6697	3214864	62.32
ESTER	EQ	20-Sep-2024	167.03	168.00	170.05	164.60	167.36	167.91	167.41	417099	698.28	6779	133724	32.06
ETHOSLTD	EQ	20-Sep-2024	3355.30	3355.30	3396.80	3272.95	3275.00	3289.70	3312.68	29280	969.95	6201	17244	58.89
EUREKAFORB	EQ	20-Sep-2024	521.00	527.80	542.00	521.10	540.90	538.55	533.11	331169	1765.51	9474	236244	71.34
EUROBOND	SM	20-Sep-2024	197.50	197.70	203.00	197.70	200.00	200.00	200.81	7000	14.06	7	5000	71.43
EUROTEXIND	EQ	20-Sep-2024	15.42	15.45	15.88	14.91	15.02	15.23	15.26	3105	0.47	31	2138	68.86
EVEREADY	EQ	20-Sep-2024	451.95	453.00	460.80	446.40	455.95	454.90	453.95	161966	735.25	12754	54215	33.47
EVERESTIND	EQ	20-Sep-2024	1092.60	1100.55	1142.00	1090.05	1099.00	1099.65	1112.68	13385	148.93	2633	4480	33.47
EVINDIA	EQ	20-Sep-2024	33.65	33.99	34.26	33.23	34.01	34.19	34.03	436402	148.52	2686	364154	83.44
EXCEL	EQ	20-Sep-2024	0.74	0.75	0.75	0.73	0.74	0.73	0.74	9154653	67.62	5544	4661464	50.92
EXCELINDUS	EQ	20-Sep-2024	1529.10	1539.75	1562.95	1498.15	1541.05	1543.60	1528.59	24753	378.37	2717	13436	54.28
EXCELLENT	ST	20-Sep-2024	82.05	78.00	78.00	77.95	77.95	77.95	77.96	36800	28.69	23	36800	100.00
EXICOM	BE	20-Sep-2024	322.40	325.80	337.90	320.00	333.00	327.70	328.39	311667	1023.48	7097	-	-
EXIDEIND	EQ	20-Sep-2024	459.95	465.00	467.95	461.20	466.75	466.30	465.02	3024808	14066.11	53728	1298164	42.92
EXPLEOSOL	EQ	20-Sep-2024	1307.35	1317.00	1330.00	1300.10	1318.00	1312.70	1308.94	10981	143.74	1857	5341	48.64
EXXARO	EQ	20-Sep-2024	80.74	81.25	82.00	80.65	81.25	81.20	81.25	20865	16.95	846	13810	66.19
FACT	EQ	20-Sep-2024	975.60	979.00	984.90	968.30	974.25	976.55	976.32	239399	2337.30	12668	73831	30.84
FAIRCHEMOR	EQ	20-Sep-2024	1251.65	1256.15	1260.00	1246.05	1260.00	1250.35	1252.24	7472	93.57	2025	4176	55.89
FALCONTECH	SM	20-Sep-2024	52.40	51.80	51.80	50.60	50.65	50.65	51.01	10800	5.51	9	10800	100.00
FAZE3Q	EQ	20-Sep-2024	462.70	462.55	490.00	457.55	476.85	476.10	479.05	35584	170.46	2177	24054	67.60
FCL	EQ	20-Sep-2024	388.40	389.50	394.20	382.55	387.00	386.25	387.01	302558	1170.94	17302	137175	45.34
FCSSOFT	EQ	20-Sep-2024	3.56	3.60	3.61	3.55	3.57	3.57	3.58	3682298	131.67	4778	1649785	44.80
FDC	EQ	20-Sep-2024	553.15	556.90	572.40	550.05	564.00	564.00	563.99	656932	3705.05	25869	195326	29.73
FEDERALBNK	EQ	20-Sep-2024	186.20	189.00	189.00	184.60	185.53	185.04	186.05	8194605	15245.76	49200	3632672	44.33
FEDFINA	EQ	20-Sep-2024	118.20	119.15	119.80	118.10	119.15	119.08	118.99	125522	149.35	2514	55372	44.11
FEL	BZ	20-Sep-2024	0.86	0.87	0.87	0.84	0.85	0.84	0.85	265747	2.27	267	-	-
FELDVR	BE	20-Sep-2024	5.36	5.40	5.61	5.09	5.34	5.09	5.17	42854	2.21	81	-	-
FELIX	SM	20-Sep-2024	240.30	240.00	249.70	238.10	249.70	247.45	245.57	24000	58.94	48	16000	66.67
FIBERWEB	BE	20-Sep-2024	45.12	45.02	46.50	45.00	46.50	45.86	45.76	40967	18.75	242	-	-
FIDEL	SM	20-Sep-2024	131.30	134.00	134.00	132.00	132.95	132.95	133.47	10000	13.35	10	9000	90.00
FIEMIND	EQ	20-Sep-2024	1641.85	1653.85	1701.00	1636.55	1673.00	1692.60	1673.72	73961	1237.90	9845	41940	56.71
FILATEX	EQ	20-Sep-2024	62.72	62.95	63.75	62.66	62.90	63.00	63.20	1852172	1170.61	8968	598937	32.34
FILATFASH	BE	20-Sep-2024	1.05	1.02	1.02	1.02	1.02	1.02	1.02	11675949	119.09	4659	-	-
FINCABLES	EQ	20-Sep-2024	1398.55	1400.00	1412.00	1372.00	1400.50	1387.20	1386.70	168561	2337.43	15354	85592	50.78
FINEORG	EQ	20-Sep-2024	5348.35	5373.35	5385.00	5269.05	5320.00	5291.70	5320.55	18393	978.61	5557	8264	44.93
FINIETF	EQ	20-Sep-2024	28.02	28.16	28.39	28.04	28.37	28.35	28.24	284824	80.44	1074	193110	67.80
FINOPB	EQ	20-Sep-2024	388.20	392.90	405.90	383.45	402.65	398.65	396.71	430936	1709.57	11500	194423	45.12
FINPIPE	EQ	20-Sep-2024	307.90	309.00	311.95	295.05	296.80	296.10	300.35	987437	2965.78	27674	478053	48.41
FIRSTCRY	EQ	20-Sep-2024	645.75	653.90	673.65	644.45	650.00	652.45	650.66	1091515	7102.02	23956	774270	70.94
FIVESTAR	EQ	20-Sep-2024	770.75	771.80	835.70	758.85	811.00	806.35	803.51	9432298	75789.65	126606	6070539	64.36
FLAIR	EQ	20-Sep-2024	311.55	309.00	320.10	309.00	311.55	312.65	314.24	93958	295.25	3178	48852	51.99
FLEXITUFF	BE	20-Sep-2024	81.05	80.40	83.00	77.10	83.00	81.60	80.74	18621	15.03	97	-	-
FLFL	BZ	20-Sep-2024	2.17	2.17	2.23	2.06	2.10	2.10	2.11	190207	4.02	171	-	-
FLUOROCHEM	EQ	20-Sep-2024	4168.15	4220.60	4465.00	4151.65	4237.00	4240.45	4326.87	294136	12726.89	28614	113842	38.70
FMCGIETF	EQ	20-Sep-2024	68.07	68.63	69.21	68.18	68.93	69.12	68.82	889703	612.30	10562	634165	71.28
FMGOETZE	EQ	20-Sep-2024	453.95	450.05	459.95	447.10	455.00	450.55	453.27	83690	379.34	2135	55468	66.28
FMNL	BE	20-Sep-2024	11.43	11.20	11.20	11.20	11.20	11.20	11.20	9388	1.05	51	-	-
FOCE	SM	20-Sep-2024	1700.00	1625.00	1625.00	1625.00	1625.00	1625.00	1625.00	600	9.75	2	600	100.00
FOCUS	BE	20-Sep-2024	107.28	109.42	109.42	109.42	109.42	109.42	109.42	282322	308.92	197	-	-
FONEBOX	SM	20-Sep-2024	182.10	183.00	187.45	183.00	186.00	186.00	185.48	3000	5.56	3	3000	100.00
FOODSIN	EQ	20-Sep-2024	133.11	133.55	136.80	132.44	134.80	133.35	134.00	123357	165.30	2799	57219	46.38
FORCAS	SM	20-Sep-2024	98.10	96.05	100.10	93.65	93.70	95.35	97.30	49600	48.26	30	38400	77.42
FORCEMOT	EQ	20-Sep-2024	6758.30	6774.95	7420.00	6740.05	7195.00	7251.60	7196.79	116886	8412.04	28960	32573	27.87
FORTIS	EQ	20-Sep-2024	590.50	592.00	622.85	588.80	607.90	605.80	604.72	3330825	20142.25	82910	1800758	54.06
FOSECOIND	EQ	20-Sep-2024	4419.05	4463.50	4587.95	4433.35	4570.00	4548.00	4509.52	2832	127.71	951	1395	49.26
FROG	SM	20-Sep-2024	309.05	311.50	315.85	305.70	307.00	306.45	310.04	39600	122.77	80	28800	72.73
FSC	BZ	20-Sep-2024	2.50	2.59	2.59	2.37	2.46	2.45	2.48	125924	3.13	190	-	-
FSL	EQ	20-Sep-2024	308.45	310.50	318.90	307.25	312.00	311.30	312.66	6255046	19557.21	62411	2326914	37.20
FUSION	EQ	20-Sep-2024	311.35	311.45	311.95	304.00	306.40	306.55	307.90	207132	637.76	5122	101820	49.16
GABRIEL	EQ	20-Sep-2024	522.35	525.00	534.40	520.70	530.00	531.10	528.42	222185	1174.08	14596	96199	43.30
GAEL	EQ	20-Sep-2024	128.45	129.90	129.99	123.50	125.90	124.90	126.34	2573758	3251.56	26411	1400814	54.43
GAIL	EQ	20-Sep-2024	210.92	211.92	214.24	209.87	212.28	212.16	211.98	29582243	62708.04	162357	19528350	66.01
GAJANAND	ST	20-Sep-2024	34.20	32.50	32.50	32.50	32.50	32.50	32.50	45000	14.63	15	45000	100.00
GALAPREC	BE	20-Sep-2024	712.70	723.00	730.00	695.00	722.05	724.80	720.03	83338	600.06	3666	-	-
GALAXYSURF	EQ	20-Sep-2024	3164.80	3168.45	3259.00	3113.35	3149.00	3171.60	3189.03	36328	1158.51	8485	17538	48.28
GALLANTT	BE	20-Sep-2024	392.35	396.00	399.35	381.70	386.00	390.10	391.68	44624	174.79	1326	-	-
GANDHAR	EQ	20-Sep-2024	206.51	207.10	211.13	206.15	208.00	208.42	208.36	251129	523.25	6036	103810	41.34
GANDHITUBE	EQ	20-Sep-2024	747.90	751.00	794.00	739.55	760.50	763.75	763.88	6295	48.09	629	3572	56.74
GANECOS	EQ	20-Sep-2024	1862.70	1863.00	1885.70	1837.65	1852.10	1864.90	1858.80	32895	611.45	6976	15025	45.68
GANESHBE	EQ	20-Sep-2024	151.47	152.50	156.29	150.63	152.00	151.95	152.17	199387	303.41	4072	97163	48.73
GANESHHOUC	EQ	20-Sep-2024	804.90	809.00	857.60	801.10	852.45	850.45	833.96	283514	2364.39	17046	142484	50.26
GANGAFORGE	EQ	20-Sep-2024	8.97	9.15	9.27	8.52	8.59	8.53	8.85	1848875	163.61	1698	611510	33.07
GANGESSECU	EQ	20-Sep-2024	167.63	168.50	173.40	165.00	166.98	167.23	168.12	16136	27.13	873	9261	57.39
GARFIBRES	EQ	20-Sep-2024	3983.40	4040.00	4334.95	4020.05	4121.00	4093.70	4172.51	193418	8070.39	38799	25986	13.44
GATECH	EQ	20-Sep-2024	1.24	1.17	1.25	1.17	1.17	1.17	1.17	80633421	947.26	4703	15734165	19.51
GATECHDVR	BE	20-Sep-2024	1.17	1.18	1.19	1.14	1.19	1.18	1.16	532709	6.20	483	-	-
GATEWAY	EQ	20-Sep-2024	95.05	95.49	96.90	93.51	94.00	94.11	94.26	873799	823.64	11223	531843	60.87
GAYAHWS	BE	20-Sep-2024	1.35	1.35	1.41	1.32	1.33	1.38	1.39	143012	1.99	244	-	-
GEECEE	EQ	20-Sep-2024	384.95	387.00	396.80	386.50	390.05	389.40	389.71	8174	31.86	987	2939	35.96
GEEKAYWIRE	BE	20-Sep-2024	108.88	113.88	113.88	108.00	113.25	113.04	111.66	106249	118.64	1314	-	-
GENCON	BE	20-Sep-2024	45.90	45.00	45.65	43.65	44.58	44.23	44.46	39360	17.50	271	-	-
GENESYS	EQ	20-Sep-2024	758.95	764.00	783.30	755.25	780.00	777.35	772.24	170515	1316.79	8654	81660	47.89
GENSOL	EQ	20-Sep-2024	876.60	881.95	890.00	865.50	870.00	874.90	875.13	117929	1032.04	8694	66792	56.64
GENUSPAPER	EQ	20-Sep-2024	28.87	29.25	29.30	27.82	28.06	28.53	28.39	2192494	622.45	7782	951467	43.40
GENUSPOWER	EQ	20-Sep-2024	408.55	410.90	426.50	395.80	419.80	415.05	414.36	7195274	29814.49	52734	4813841	66.90
GEOJITFSL	EQ	20-Sep-2024	152.47	156.00	157.63	149.26	153.95	154.42	153.67	1572833	2416.95	17311	407949	25.94
GEPIL	BE	20-Sep-2024	395.15	394.95	412.00	389.00	402.05	403.70	404.12	46291	187.07	1298	-	-
GESHIP	EQ	20-Sep-2024	1206.85	1213.60	1246.90	1208.50	1222.00	1223.70	1228.87	789725	9704.67	57859	376042	47.62
GET&D	BE	20-Sep-2024	1606.85	1526.50	1629.90	1526.50	1585.00	1572.90	1564.37	4508471	70529.35	29630	-	-
GFLLIMITED	EQ	20-Sep-2024	82.13	82.05	84.85	82.05	83.42	82.90	83.43	96162	80.23	2269	44565	46.34
GGBL	SM	20-Sep-2024	403.20	403.20	414.00	400.00	401.15	401.95	406.31	79800	324.23	113	55800	69.92
GHCL	EQ	20-Sep-2024	643.90	650.20	654.10	635.25	644.85	644.55	644.00	181563	1169.26	10710	90248	49.71
GHCLTEXTIL	EQ	20-Sep-2024	103.34	104.45	105.89	103.71	105.50	104.89	104.99	214403	225.09	3301	102266	47.70
GICHSGFIN	EQ	20-Sep-2024	241.37	242.25	247.35	241.81	243.11	245.16	244.62	245065	599.47	8336	98890	40.35
GICL	SM	20-Sep-2024	75.50	77.70	77.70	71.75	71.75	71.90	73.34	24000	17.60	7	21000	87.50
GICRE	EQ	20-Sep-2024	384.00	385.40	396.90	383.25	396.00	393.65	390.64	1251238	4887.85	29553	723834	57.85
GILLANDERS	EQ	20-Sep-2024	82.12	84.00	85.00	82.13	83.00	82.72	83.34	6740	5.62	202	3256	48.31
GILLETTE	EQ	20-Sep-2024	8999.10	8933.00	9236.00	8513.75	8870.00	8966.10	8967.04	336483	30172.57	40910	229128	68.09
GILT5YBEES	EQ	20-Sep-2024	57.87	58.00	58.01	57.81	57.91	57.83	57.87	500809	289.81	833	476294	95.10
GINNIFILA	EQ	20-Sep-2024	31.04	31.75	31.98	30.11	31.03	31.19	30.88	146709	45.30	797	85160	58.05
GIPCL	EQ	20-Sep-2024	214.53	218.25	224.50	216.00	224.00	223.50	221.57	390934	866.18	8557	206551	52.84
GKWLIMITED	EQ	20-Sep-2024	2945.30	2987.00	3199.85	2987.00	3100.00	3101.50	3121.64	3841	119.90	557	2432	63.32
GLAND	EQ	20-Sep-2024	1810.05	1814.60	1824.85	1787.50	1811.00	1800.45	1804.87	458897	8282.50	23882	363164	79.14
GLAXO	EQ	20-Sep-2024	2698.35	2700.90	2754.00	2700.00	2700.00	2716.60	2726.41	61928	1688.41	13869	39147	63.21
GLENMARK	EQ	20-Sep-2024	1649.80	1659.15	1674.00	1610.00	1615.00	1636.75	1645.53	2923466	48106.42	76577	1865812	63.82
GLFL	BE	20-Sep-2024	7.18	7.18	7.20	7.18	7.20	7.20	7.19	3338	0.24	29	-	-
GLOBAL	EQ	20-Sep-2024	195.49	196.50	199.57	192.60	194.00	194.43	196.17	27798	54.53	1348	16329	58.74
GLOBALE	BE	20-Sep-2024	37.48	37.00	38.00	36.70	38.00	37.83	37.22	2331	0.87	68	-	-
GLOBALPET	SM	20-Sep-2024	103.90	103.00	106.00	103.00	103.50	103.75	105.04	15000	15.76	10	10500	70.00
GLOBALVECT	BE	20-Sep-2024	271.90	270.00	284.00	264.10	272.95	271.20	276.54	37856	104.69	634	-	-
GLOBE	BE	20-Sep-2024	5.15	5.20	5.40	4.90	5.40	5.40	5.25	3008639	157.94	1252	-	-
GLOBUSSPR	EQ	20-Sep-2024	1317.50	1324.00	1338.75	1275.00	1291.00	1289.30	1307.06	201104	2628.55	8837	80956	40.26
GLOSTERLTD	EQ	20-Sep-2024	765.70	777.35	777.35	764.00	774.00	765.85	765.83	1994	15.27	196	1522	76.33
GLS	EQ	20-Sep-2024	1188.85	1188.90	1194.95	1140.50	1149.60	1151.85	1165.31	310356	3616.60	17084	167704	54.04
GMBREW	EQ	20-Sep-2024	926.45	930.50	939.90	914.70	919.00	918.90	924.24	141004	1303.22	10506	40242	28.54
GMDCLTD	EQ	20-Sep-2024	370.45	364.80	367.95	362.15	363.90	363.75	364.37	788852	2874.31	16252	312874	39.66
GMMPFAUDLR	EQ	20-Sep-2024	1441.45	1441.85	1467.95	1434.75	1460.00	1460.05	1453.18	126548	1838.98	10551	78592	62.10
GMRINFRA	EQ	20-Sep-2024	92.65	93.50	95.40	92.82	94.85	94.53	94.35	82880399	78201.26	67971	66703173	80.48
GMRP&UI	EQ	20-Sep-2024	135.51	136.35	142.28	135.55	141.36	141.54	141.09	4716158	6654.22	11258	2932658	62.18
GNA	EQ	20-Sep-2024	429.30	431.00	442.85	428.25	442.40	441.80	437.40	88717	388.05	4543	61685	69.53
GNFC	EQ	20-Sep-2024	646.25	646.00	647.65	640.80	645.00	644.60	645.16	570219	3678.85	18224	340895	59.78
GOACARBON	EQ	20-Sep-2024	801.40	808.80	820.90	792.65	800.00	795.45	806.84	90120	727.12	5240	32925	36.53
GOCLCORP	EQ	20-Sep-2024	418.80	419.85	432.85	419.80	432.85	429.95	427.81	63299	270.80	2882	39587	62.54
GOCOLORS	EQ	20-Sep-2024	1302.40	1301.00	1307.95	1278.10	1302.00	1297.45	1295.82	98099	1271.19	8072	80694	82.26
GODFRYPHLP	EQ	20-Sep-2024	7777.55	7820.00	7950.00	7500.00	7630.00	7598.15	7659.71	755624	57878.64	81728	456530	60.42
GODHA	BE	20-Sep-2024	0.84	0.84	0.85	0.82	0.83	0.83	0.83	3415349	28.36	2760	-	-
GODIGIT	EQ	20-Sep-2024	345.80	346.00	361.60	345.10	358.90	358.70	356.51	734715	2619.31	19318	403296	54.89
GODREJAGRO	EQ	20-Sep-2024	805.95	812.00	813.85	772.70	785.50	782.30	792.63	512471	4062.00	36256	259598	50.66
GODREJCP	EQ	20-Sep-2024	1444.85	1454.00	1469.45	1440.45	1453.60	1456.60	1451.89	1885327	27372.86	112568	1233354	65.42
GODREJIND	EQ	20-Sep-2024	1202.70	1209.90	1215.70	1197.15	1206.00	1203.75	1203.73	418057	5032.28	19335	281158	67.25
GODREJPROP	EQ	20-Sep-2024	2911.10	2934.80	3004.70	2897.00	2991.00	2988.00	2943.80	1020027	30027.55	58101	452233	44.34
GOENKA	BZ	20-Sep-2024	1.29	1.35	1.35	1.35	1.35	1.35	1.35	218790	2.95	150	-	-
GOKEX	EQ	20-Sep-2024	989.15	1013.00	1022.95	980.65	1000.95	999.95	1000.96	351918	3522.56	33717	199880	56.80
GOKUL	EQ	20-Sep-2024	53.37	53.50	55.74	52.90	53.26	53.54	54.13	98739	53.45	2338	37630	38.11
GOKULAGRO	EQ	20-Sep-2024	274.80	273.90	279.25	272.00	273.00	273.55	275.48	237073	653.09	10181	103273	43.56
GOLD1	EQ	20-Sep-2024	62.47	62.47	62.94	62.36	62.85	62.83	62.76	692323	434.51	1668	617011	89.12
GOLDBEES	EQ	20-Sep-2024	62.19	62.40	62.50	62.02	62.38	62.43	62.28	10186997	6344.49	33224	7260407	71.27
GOLDCASE	EQ	20-Sep-2024	11.77	11.84	11.85	11.66	11.78	11.81	11.78	494805	58.29	1296	337395	68.19
GOLDENTOBC	BZ	20-Sep-2024	42.95	40.80	42.89	40.80	42.49	42.49	41.41	1330	0.55	27	-	-
GOLDETF	EQ	20-Sep-2024	72.54	72.54	73.15	72.29	73.00	73.00	72.85	201329	146.66	931	149090	74.05
GOLDETFADD	EQ	20-Sep-2024	72.56	72.98	73.09	72.11	73.09	72.85	72.78	148345	107.96	228	146638	98.85
GOLDIAM	EQ	20-Sep-2024	345.95	348.00	370.00	346.10	356.00	357.30	359.45	864506	3107.48	14349	321108	37.14
GOLDIETF	EQ	20-Sep-2024	64.07	64.63	64.63	63.90	64.22	64.32	64.17	1952305	1252.73	4973	1288333	65.99
GOLDKART	ST	20-Sep-2024	179.75	188.10	188.50	188.10	188.50	188.50	188.38	5000	9.42	4	5000	100.00
GOLDSHARE	EQ	20-Sep-2024	62.55	62.65	63.20	62.45	62.80	62.90	62.84	216353	135.95	822	195500	90.36
GOLDSTAR	SM	20-Sep-2024	12.25	12.25	12.25	12.20	12.20	12.20	12.21	45000	5.50	4	45000	100.00
GOLDTECH	EQ	20-Sep-2024	103.71	109.00	109.00	98.00	98.87	98.94	100.77	336178	338.77	5490	204284	60.77
GOODLUCK	EQ	20-Sep-2024	1220.90	1230.25	1239.40	1197.05	1220.00	1217.65	1214.10	134607	1634.26	9520	70663	52.50
GOPAL	EQ	20-Sep-2024	372.80	375.00	389.00	365.20	381.00	381.65	378.55	1249707	4730.79	25566	489680	39.18
GOYALALUM	EQ	20-Sep-2024	9.70	9.90	9.90	9.62	9.73	9.73	9.74	207663	20.22	1543	123118	59.29
GOYALSALT	SM	20-Sep-2024	191.15	194.80	197.60	189.90	189.90	191.20	193.40	14400	27.85	24	10200	70.83
GPECO	SM	20-Sep-2024	271.70	276.00	283.50	264.00	266.00	267.15	270.60	82800	224.06	64	42000	50.72
GPIL	EQ	20-Sep-2024	935.45	940.10	949.50	932.95	938.00	939.15	940.63	223993	2106.95	15652	108381	48.39
GPPL	EQ	20-Sep-2024	219.99	221.29	221.30	213.99	217.47	217.33	217.09	1506733	3270.95	27734	640015	42.48
GPTHEALTH	EQ	20-Sep-2024	184.68	185.45	186.49	181.95	181.95	182.78	183.78	295792	543.61	6750	141159	47.72
GPTINFRA	BE	20-Sep-2024	152.83	152.83	155.78	150.00	151.00	150.32	151.05	94963	143.44	2233	-	-
GRANULES	EQ	20-Sep-2024	542.45	544.00	552.80	531.15	540.50	539.90	541.97	1836678	9954.29	29831	786407	42.82
GRAPHISAD	SM	20-Sep-2024	73.95	73.50	73.50	70.25	70.25	70.50	71.09	70800	50.33	52	58800	83.05
GRAPHITE	EQ	20-Sep-2024	571.10	575.00	592.95	564.90	586.00	586.60	581.05	2740945	15926.17	66835	886404	32.34
GRASIM	EQ	20-Sep-2024	2738.95	2745.00	2755.70	2664.20	2675.00	2678.25	2693.44	2755774	74225.07	143296	1928502	69.98
GRASIMPP1	E1	20-Sep-2024	1828.40	1810.00	1835.00	1736.15	1760.00	1744.60	1751.75	21365	374.26	380	14212	66.52
GRAVITA	EQ	20-Sep-2024	2512.35	2532.40	2552.10	2460.05	2476.65	2477.05	2489.46	156817	3903.89	18084	57258	36.51
GRCL	SM	20-Sep-2024	414.40	430.00	430.00	395.55	407.40	407.40	410.98	1500	6.16	3	500	33.33
GREAVESCOT	EQ	20-Sep-2024	176.45	177.00	180.00	175.46	176.89	176.33	177.81	2310999	4109.29	23322	709025	30.68
GREENCHEF	SM	20-Sep-2024	76.45	81.50	85.00	77.50	84.00	82.00	81.29	82400	66.98	83	68000	82.52
GREENLAM	EQ	20-Sep-2024	547.50	555.70	555.80	536.00	537.30	537.80	541.40	34157	184.93	3690	14177	41.51
GREENPANEL	EQ	20-Sep-2024	382.05	382.00	389.30	382.00	383.65	382.90	383.67	95852	367.76	5835	46960	48.99
GREENPLY	EQ	20-Sep-2024	389.65	389.90	393.90	381.50	384.50	388.10	388.51	229606	892.05	13742	102325	44.57
GREENPOWER	EQ	20-Sep-2024	20.51	20.65	21.26	20.43	21.00	21.02	20.82	7671151	1597.18	21086	3418842	44.57
GRINDWELL	EQ	20-Sep-2024	2391.55	2394.50	2425.60	2345.15	2384.00	2376.75	2384.91	50251	1198.44	11444	22424	44.62
GRINFRA	EQ	20-Sep-2024	1623.90	1621.10	1730.00	1552.55	1728.55	1669.40	1666.56	885274	14753.63	62398	555048	62.70
GRMOVER	EQ	20-Sep-2024	267.30	269.95	274.45	265.00	266.65	266.50	269.51	182916	492.99	5789	73957	40.43
GROBTEA	EQ	20-Sep-2024	997.70	1002.80	1009.60	949.95	965.00	955.95	965.11	1271	12.27	150	1087	85.52
GROWWEV	EQ	20-Sep-2024	33.70	33.95	34.24	33.50	34.17	34.14	34.03	1125447	382.98	9557	799879	71.07
GRPLTD	BE	20-Sep-2024	3205.50	3180.00	3245.00	3045.25	3119.90	3100.15	3109.61	3007	93.51	462	-	-
GRSE	EQ	20-Sep-2024	1700.95	1709.50	1871.00	1672.00	1848.00	1855.60	1825.09	5810787	106052.26	195285	1821854	31.35
GRWRHITECH	EQ	20-Sep-2024	3150.10	3150.15	3295.00	3150.00	3251.40	3249.10	3207.30	40669	1304.38	7613	20164	49.58
GSEC10ABSL	EQ	20-Sep-2024	101.70	101.30	102.09	101.30	102.09	102.09	102.01	14	0.01	5	13	92.86
GSEC10IETF	EQ	20-Sep-2024	237.55	239.00	240.70	238.00	240.69	240.20	239.09	478	1.14	10	468	97.91
GSEC10YEAR	EQ	20-Sep-2024	27.12	27.11	27.35	27.11	27.32	27.33	27.28	3033	0.83	27	3033	100.00
GSEC5IETF	EQ	20-Sep-2024	57.92	57.92	58.39	57.81	58.37	58.36	58.31	2527	1.47	11	2262	89.51
GSFC	EQ	20-Sep-2024	217.47	219.55	220.14	216.67	218.20	218.74	218.16	1162904	2537.02	19300	479425	41.23
GSLSU	EQ	20-Sep-2024	220.21	223.65	229.80	215.20	217.28	216.61	219.80	149818	329.30	5474	59936	40.01
GSMFOILS	ST	20-Sep-2024	78.50	81.00	82.00	81.00	81.75	81.85	81.32	28000	22.77	7	28000	100.00
GSPL	EQ	20-Sep-2024	402.45	404.00	404.65	396.55	402.00	401.55	400.16	1876036	7507.23	28396	839946	44.77
GSS	EQ	20-Sep-2024	77.43	78.00	80.90	74.00	74.20	74.13	75.74	106957	81.01	2110	70851	66.24
GSTL	ST	20-Sep-2024	43.20	43.20	43.70	42.40	43.70	43.70	43.28	8000	3.46	8	7000	87.50
GTECJAINX	BE	20-Sep-2024	58.00	60.80	60.80	58.00	58.00	59.20	60.70	1099	0.67	23	-	-
GTL	EQ	20-Sep-2024	12.75	12.97	13.09	12.45	12.85	12.72	12.85	1163300	149.54	3875	594124	51.07
GTLINFRA	EQ	20-Sep-2024	2.37	2.37	2.42	2.35	2.39	2.38	2.39	74919703	1787.68	43513	33550666	44.78
GTPL	EQ	20-Sep-2024	168.52	162.60	172.91	162.60	166.58	168.57	168.91	135320	228.57	3617	39980	29.54
GUFICBIO	EQ	20-Sep-2024	400.45	401.00	409.90	395.25	409.90	406.05	402.63	83382	335.72	3696	46802	56.13
GUJALKALI	EQ	20-Sep-2024	816.95	815.50	819.50	808.25	818.00	815.50	814.28	50209	408.84	3400	21471	42.76
GUJAPOLLO	BE	20-Sep-2024	361.65	365.10	379.70	354.00	379.70	379.40	373.15	39587	147.72	251	-	-
GUJGASLTD	EQ	20-Sep-2024	619.50	619.50	622.65	611.00	615.00	614.20	614.10	721181	4428.75	18541	359677	49.87
GUJRAFFIA	EQ	20-Sep-2024	46.60	45.53	46.89	45.50	46.00	46.25	46.15	2666	1.23	92	1663	62.38
GULFOILLUB	EQ	20-Sep-2024	1396.80	1398.95	1443.95	1396.40	1435.00	1435.15	1425.17	117459	1674.00	15921	57854	49.25
GULFPETRO	EQ	20-Sep-2024	87.26	88.50	89.45	85.31	86.60	86.23	87.01	375533	326.76	5640	153934	40.99
GULPOLY	EQ	20-Sep-2024	243.65	245.00	247.90	240.10	243.50	243.60	243.78	307081	748.59	7834	133097	43.34
GVKPIL	BE	20-Sep-2024	7.42	7.52	7.52	7.27	7.27	7.27	7.32	2853725	208.84	4007	-	-
GVPTECH	EQ	20-Sep-2024	13.65	13.98	13.98	12.87	12.87	12.95	13.33	159279	21.22	690	105553	66.27
HAL	EQ	20-Sep-2024	4231.80	4229.95	4393.45	4192.65	4350.00	4333.35	4305.27	3502389	150787.31	217660	1220691	34.85
HAPPSTMNDS	EQ	20-Sep-2024	792.20	793.85	804.10	789.00	801.80	800.00	797.76	318033	2537.15	27945	142386	44.77
HAPPYFORGE	EQ	20-Sep-2024	1198.70	1200.00	1225.00	1192.00	1225.00	1221.85	1213.43	18987	230.39	2900	9376	49.38
HARDWYN	EQ	20-Sep-2024	43.64	44.54	47.25	41.60	45.45	46.30	45.21	4250013	1921.47	12109	2437836	57.36
HARIOMPIPE	EQ	20-Sep-2024	722.70	733.55	772.50	728.05	766.00	764.40	747.69	245884	1838.44	13647	90578	36.84
HARRMALAYA	BE	20-Sep-2024	230.67	233.00	236.80	228.20	229.30	229.91	233.81	14190	33.18	177	-	-
HARSHA	EQ	20-Sep-2024	504.50	504.45	512.90	504.05	509.00	506.85	508.05	26231	133.27	3119	13920	53.07
HATHWAY	EQ	20-Sep-2024	20.45	20.50	20.97	20.41	20.88	20.83	20.70	5180051	1072.23	10950	1624136	31.35
HATSUN	EQ	20-Sep-2024	1197.85	1200.00	1214.00	1195.10	1200.00	1206.30	1203.50	17544	211.14	3146	8563	48.81
HAVELLS	EQ	20-Sep-2024	1998.60	2000.00	2058.85	1990.00	2055.00	2048.10	2033.87	1360503	27670.89	74514	824341	60.59
HAVISHA	EQ	20-Sep-2024	2.28	2.28	2.33	2.25	2.31	2.27	2.27	34128	0.78	186	24121	70.68
HBLPOWER	EQ	20-Sep-2024	610.95	613.85	624.25	611.80	615.00	615.50	617.54	806110	4978.07	25125	335484	41.62
HBSL	BE	20-Sep-2024	143.24	143.00	146.60	138.00	140.00	138.56	141.31	15154	21.41	210	-	-
HCC	EQ	20-Sep-2024	41.91	42.05	43.40	42.05	43.20	43.10	42.87	19650643	8424.25	58079	8350405	42.49
HCG	EQ	20-Sep-2024	416.00	420.00	420.00	410.40	417.00	416.60	413.97	123819	512.57	6476	73022	58.97
HCL-INSYS	EQ	20-Sep-2024	17.39	17.40	17.96	17.25	17.40	17.31	17.54	475071	83.31	2456	285561	60.11
HCLTECH	EQ	20-Sep-2024	1736.50	1748.00	1766.10	1721.40	1763.00	1760.05	1751.98	4644317	81367.60	188906	2163949	46.59
HDFCAMC	EQ	20-Sep-2024	4389.80	4392.00	4414.95	4360.00	4374.30	4378.30	4382.08	737967	32338.28	46085	485262	65.76
HDFCBANK	EQ	20-Sep-2024	1708.50	1716.50	1744.95	1707.55	1737.20	1741.20	1734.60	30311693	525786.27	519608	17465531	57.62
HDFCBSE500	EQ	20-Sep-2024	38.09	38.30	38.50	37.50	38.50	38.30	38.19	60211	23.00	605	52970	87.97
HDFCGOLD	EQ	20-Sep-2024	64.11	64.41	64.41	63.95	64.34	64.30	64.21	1541168	989.64	2942	1189377	77.17
HDFCGROWTH	EQ	20-Sep-2024	132.21	132.16	135.00	129.03	129.03	130.74	130.72	34144	44.63	790	24298	71.16
HDFCLIFE	EQ	20-Sep-2024	701.50	702.00	721.00	702.00	712.00	711.10	713.21	7891171	56280.85	101910	4066485	51.53
HDFCLIQUID	EQ	20-Sep-2024	999.99	1000.01	1000.01	1000.00	1000.00	1000.00	1000.01	601	6.01	4	601	100.00
HDFCLOWVOL	EQ	20-Sep-2024	21.41	21.68	21.76	21.35	21.72	21.69	21.59	32650	7.05	257	27688	84.80
HDFCMID150	EQ	20-Sep-2024	22.16	22.40	22.80	22.15	22.25	22.32	22.27	427318	95.15	1963	165933	38.83
HDFCMOMENT	EQ	20-Sep-2024	36.35	36.64	36.85	36.22	36.81	36.75	36.65	169908	62.27	1084	93802	55.21
HDFCNEXT50	EQ	20-Sep-2024	75.23	75.99	77.50	74.64	75.90	75.89	75.75	87621	66.37	690	47364	54.06
HDFCNIF100	EQ	20-Sep-2024	26.68	27.21	27.38	26.44	27.38	27.28	27.19	64517	17.54	843	51452	79.75
HDFCNIFBAN	EQ	20-Sep-2024	53.99	54.34	54.79	53.99	54.69	54.65	54.45	163111	88.81	1196	155677	95.44
HDFCNIFIT	EQ	20-Sep-2024	43.16	43.21	43.68	42.90	43.67	43.44	43.21	50419	21.78	458	42898	85.08
HDFCNIFTY	EQ	20-Sep-2024	280.56	282.49	289.00	280.50	284.50	283.92	282.99	60669	171.69	1555	43132	71.09
HDFCPSUBK	EQ	20-Sep-2024	66.93	67.69	67.69	66.30	66.90	66.90	67.02	42892	28.75	638	32116	74.88
HDFCPVTBAN	EQ	20-Sep-2024	26.92	27.01	27.48	27.00	27.48	27.35	27.22	470431	128.04	1250	416124	88.46
HDFCQUAL	EQ	20-Sep-2024	62.29	62.53	65.28	62.50	63.48	63.26	63.79	37783	24.10	225	20018	52.98
HDFCSENSEX	EQ	20-Sep-2024	92.42	93.39	93.82	92.19	93.82	93.71	93.39	56163	52.45	541	52738	93.90
HDFCSILVER	EQ	20-Sep-2024	86.47	86.29	86.79	85.90	86.70	86.54	86.36	424383	366.48	1548	304718	71.80
HDFCSML250	EQ	20-Sep-2024	183.82	185.99	186.00	184.06	185.24	185.29	185.19	471200	872.61	7383	272766	57.89
HDFCVALUE	EQ	20-Sep-2024	147.32	147.34	148.50	146.60	148.50	147.86	147.62	10655	15.73	215	8400	78.84
HEADSUP	EQ	20-Sep-2024	14.67	14.11	16.42	14.11	15.00	15.07	15.25	157105	23.96	604	84543	53.81
HEALTHADD	EQ	20-Sep-2024	145.62	145.61	147.83	145.61	147.83	147.13	146.94	94	0.14	15	56	59.57
HEALTHIETF	EQ	20-Sep-2024	148.21	152.65	152.65	147.75	149.58	149.63	148.56	114925	170.74	972	68352	59.48
HEALTHY	EQ	20-Sep-2024	14.85	14.85	15.02	14.79	15.00	14.98	14.88	2054237	305.66	1962	1189331	57.90
HECPROJECT	BE	20-Sep-2024	101.23	97.80	104.19	97.80	101.50	99.21	99.41	5784	5.75	78	-	-
HEG	EQ	20-Sep-2024	2248.75	2258.80	2309.85	2210.05	2255.00	2266.80	2270.08	398850	9054.21	39704	80492	20.18
HEIDELBERG	EQ	20-Sep-2024	227.37	227.37	228.40	224.62	225.05	225.37	225.56	202466	456.68	4390	97574	48.19
HEMIPROP	EQ	20-Sep-2024	184.09	184.45	187.94	184.45	186.80	186.32	186.14	451145	839.78	8330	201155	44.59
HERANBA	EQ	20-Sep-2024	484.05	484.00	498.65	484.00	493.90	491.35	491.06	122996	603.98	5107	49344	40.12
HERCULES	EQ	20-Sep-2024	536.00	538.50	555.70	535.35	546.20	547.50	545.51	45118	246.12	4647	25802	57.19
HERITGFOOD	EQ	20-Sep-2024	570.15	575.00	598.65	574.45	598.65	598.65	594.79	1468298	8733.28	25221	925791	63.05
HEROMOTOCO	EQ	20-Sep-2024	6006.05	6048.75	6092.00	5985.75	6000.00	6013.25	6033.05	993542	59940.89	87169	598595	60.25
HESTERBIO	EQ	20-Sep-2024	2370.70	2381.10	2440.70	2365.00	2440.00	2431.95	2402.75	2858	68.67	1051	1252	43.81
HEUBACHIND	EQ	20-Sep-2024	528.10	531.15	552.50	521.90	525.10	530.05	531.67	67949	361.26	3674	35255	51.88
HEXATRADEX	BE	20-Sep-2024	314.65	299.75	321.90	298.95	304.00	301.25	302.50	10195	30.84	285	-	-
HFCL	EQ	20-Sep-2024	154.68	155.89	163.40	155.61	161.00	161.81	160.02	51799301	82888.48	147128	13634399	26.32
HGINFRA	EQ	20-Sep-2024	1525.20	1541.25	1571.50	1527.25	1550.00	1548.75	1549.16	97951	1517.42	11898	39801	40.63
HGS	EQ	20-Sep-2024	906.95	915.00	920.00	890.05	893.00	895.10	895.35	60732	543.76	5134	31142	51.28
HIGREEN	SM	20-Sep-2024	235.10	238.00	249.00	238.00	243.00	242.55	243.09	49600	120.57	52	35200	70.97
HIKAL	EQ	20-Sep-2024	376.45	379.70	389.50	376.85	386.80	386.50	384.55	462240	1777.54	19131	155570	33.66
HIL	EQ	20-Sep-2024	2905.45	2910.00	2939.95	2890.00	2900.00	2901.05	2904.78	11628	337.77	1652	7700	66.22
HILTON	EQ	20-Sep-2024	84.34	84.14	87.00	84.14	84.93	84.87	85.18	220340	187.68	2408	100625	45.67
HIMATSEIDE	EQ	20-Sep-2024	158.32	160.00	169.70	158.75	168.26	168.82	166.09	4609923	7656.71	44325	2129730	46.20
HINDALCO	EQ	20-Sep-2024	684.20	692.10	698.80	688.75	694.80	694.40	695.00	9753966	67790.15	108048	5653837	57.96
HINDCOMPOS	EQ	20-Sep-2024	561.55	563.00	581.05	562.00	565.00	567.70	566.99	14164	80.31	1786	7009	49.48
HINDCON	EQ	20-Sep-2024	50.74	50.74	51.70	50.11	51.06	51.01	50.82	138093	70.17	2547	32834	23.78
HINDCOPPER	EQ	20-Sep-2024	324.10	326.35	331.30	323.65	329.30	329.80	328.04	10243702	33603.95	78923	4474949	43.68
HINDMOTORS	BE	20-Sep-2024	27.60	27.60	28.40	27.50	28.24	28.00	27.89	226796	63.25	1868	-	-
HINDNATGLS	BE	20-Sep-2024	28.16	29.56	29.56	29.56	29.56	29.56	29.56	26758	7.91	79	-	-
HINDOILEXP	EQ	20-Sep-2024	239.45	240.90	241.95	236.50	237.80	237.80	238.85	490237	1170.93	10539	202493	41.31
HINDPETRO	EQ	20-Sep-2024	398.05	398.05	403.30	394.40	397.95	398.75	398.84	9159103	36530.52	81376	5446914	59.47
HINDUNILVR	EQ	20-Sep-2024	2911.75	2924.80	2989.35	2895.40	2968.60	2977.60	2961.27	3641632	107838.39	186274	1819612	49.97
HINDWAREAP	EQ	20-Sep-2024	335.25	337.45	342.00	334.45	336.50	338.25	337.16	163847	552.42	7307	103879	63.40
HINDZINC	EQ	20-Sep-2024	489.45	494.70	504.15	492.30	499.50	500.70	498.77	2846982	14199.94	36865	1569970	55.15
HIRECT	EQ	20-Sep-2024	798.55	805.00	823.90	790.70	817.00	818.05	806.99	8399	67.78	1560	4446	52.93
HISARMETAL	EQ	20-Sep-2024	189.74	186.36	193.89	186.36	190.00	189.54	190.97	8826	16.86	519	4668	52.89
HITECH	EQ	20-Sep-2024	196.13	197.40	206.90	195.51	205.01	205.24	202.52	2525118	5113.76	25405	1102129	43.65
HITECHCORP	EQ	20-Sep-2024	264.62	264.00	281.80	245.00	271.20	275.28	263.33	650471	1712.89	12931	238528	36.67
HITECHGEAR	BE	20-Sep-2024	875.40	880.00	882.00	860.25	870.90	863.65	869.63	2929	25.47	182	-	-
HLEGLAS	EQ	20-Sep-2024	400.35	401.15	406.35	399.00	401.30	400.80	401.27	50431	202.36	3237	25722	51.00
HLVLTD	EQ	20-Sep-2024	19.08	19.19	19.71	18.71	18.74	18.74	19.06	2667904	508.46	7073	1799444	67.45
HMAAGRO	EQ	20-Sep-2024	49.87	49.70	49.86	48.61	49.27	48.99	49.09	307598	150.99	3938	186549	60.65
HMT	BZ	20-Sep-2024	80.89	82.00	83.90	80.00	81.90	81.77	82.27	21148	17.40	319	-	-
HMVL	EQ	20-Sep-2024	88.08	91.70	91.70	88.49	89.01	89.22	89.50	23687	21.20	775	12035	50.81
HNDFDS	EQ	20-Sep-2024	617.20	623.00	664.70	618.75	646.80	651.50	641.18	375000	2404.43	18542	213980	57.06
HNGSNGBEES	EQ	20-Sep-2024	283.84	283.98	286.68	283.00	286.20	286.20	285.05	110303	314.42	2872	80149	72.66
HOLMARC	SM	20-Sep-2024	123.00	120.00	120.00	120.00	120.00	120.00	120.00	1500	1.80	1	1500	100.00
HOMEFIRST	EQ	20-Sep-2024	1213.35	1217.95	1288.00	1191.65	1282.15	1268.50	1261.68	1612179	20340.48	75367	1044537	64.79
HONASA	EQ	20-Sep-2024	470.05	470.05	490.85	462.20	487.30	477.60	476.37	5953681	28361.73	123288	4116939	69.15
HONAUT	EQ	20-Sep-2024	49620.80	49650.00	50124.95	49151.00	49450.00	49559.95	49452.00	19586	9685.67	4482	15405	78.65
HONDAPOWER	EQ	20-Sep-2024	3775.60	3752.30	3898.00	3752.30	3860.25	3863.40	3834.72	10591	406.14	2470	5182	48.93
HOVS	BE	20-Sep-2024	79.16	79.00	83.11	77.00	83.11	82.73	80.68	20819	16.80	206	-	-
HPAL	EQ	20-Sep-2024	96.13	96.98	96.98	94.51	95.33	95.12	95.26	328759	313.17	5729	210680	64.08
HPIL	EQ	20-Sep-2024	147.62	147.62	150.69	143.02	145.10	145.78	145.97	6380	9.31	241	4532	71.03
HPL	EQ	20-Sep-2024	563.50	568.60	581.00	566.30	580.20	578.80	574.17	132622	761.48	5759	61666	46.50
HRHNEXT	ST	20-Sep-2024	106.85	112.00	112.15	104.00	111.95	110.60	108.85	60000	65.31	16	57000	95.00
HSCL	EQ	20-Sep-2024	659.95	664.85	667.90	638.00	641.45	641.00	648.41	2608657	16914.81	40965	969470	37.16
HTMEDIA	EQ	20-Sep-2024	23.69	23.52	24.14	23.52	24.05	23.98	23.90	256922	61.39	1289	65600	25.53
HUBTOWN	BE	20-Sep-2024	266.25	262.00	273.20	256.00	273.00	266.85	263.85	297881	785.96	1284	-	-
HUDCO	EQ	20-Sep-2024	230.50	232.25	252.85	231.60	251.60	251.05	246.19	39836437	98073.44	322422	9997932	25.10
HUHTAMAKI	EQ	20-Sep-2024	370.75	372.30	387.85	369.80	383.00	384.60	377.85	119208	450.43	4330	50492	42.36
HYBRIDFIN	BE	20-Sep-2024	13.30	13.50	13.50	13.05	13.05	13.21	13.24	6235	0.83	51	-	-
IBLFL	SM	20-Sep-2024	84.20	87.20	87.20	81.50	84.45	84.45	83.89	120000	100.67	58	88000	73.33
ICDSLTD	BE	20-Sep-2024	41.38	41.38	41.38	41.38	41.38	41.38	41.38	59	0.02	3	-	-
ICEMAKE	EQ	20-Sep-2024	645.35	646.95	665.00	645.15	650.05	653.70	653.54	28362	185.36	4004	14351	50.60
ICICIB22	EQ	20-Sep-2024	115.33	118.80	118.80	115.42	116.65	116.61	116.42	498687	580.57	4505	315311	63.23
ICICIBANK	EQ	20-Sep-2024	1292.00	1295.00	1362.35	1291.55	1349.80	1338.45	1331.38	73257767	975337.34	544641	44237266	60.39
ICICIGI	EQ	20-Sep-2024	2200.00	2220.00	2254.50	2202.65	2240.00	2234.05	2229.68	1452094	32377.08	74692	716039	49.31
ICICIPRULI	EQ	20-Sep-2024	755.10	758.80	770.90	755.00	768.00	768.00	765.11	1602126	12257.95	57740	792979	49.50
ICIL	EQ	20-Sep-2024	387.90	390.40	398.75	383.45	390.00	390.95	389.88	238919	931.50	14483	99355	41.59
ICRA	EQ	20-Sep-2024	7176.45	7190.70	7340.00	6900.00	7167.00	7197.95	7210.74	5678	409.43	2546	2213	38.97
IDBI	EQ	20-Sep-2024	88.26	88.89	89.95	88.34	89.47	89.15	89.08	5759040	5129.89	27328	1868050	32.44
IDEA	EQ	20-Sep-2024	10.38	10.35	10.58	9.79	10.52	10.47	10.27	1528422309	156910.58	609848	471205249	30.83
IDEAFORGE	EQ	20-Sep-2024	693.75	696.00	711.45	696.00	708.00	707.35	706.10	213393	1506.78	14612	89832	42.10
IDEALTECHO	SM	20-Sep-2024	99.25	104.50	104.50	98.80	100.00	99.45	100.50	25000	25.13	25	17000	68.00
IDFC	EQ	20-Sep-2024	110.33	111.40	111.69	109.52	109.90	109.67	110.40	7794356	8604.87	29091	5213014	66.88
IDFCFIRSTB	EQ	20-Sep-2024	73.82	74.55	74.63	72.56	72.82	72.83	73.45	42448766	31177.36	126842	19265217	45.38
IDFNIFTYET	EQ	20-Sep-2024	276.61	277.01	279.85	273.29	277.95	278.10	276.96	598	1.66	61	404	67.56
IEL	BE	20-Sep-2024	12.49	12.58	13.10	11.86	12.34	12.23	12.10	279137	33.79	575	-	-
IEML	SM	20-Sep-2024	298.50	311.00	318.80	303.00	310.00	310.00	309.84	23000	71.26	21	19000	82.61
IEX	EQ	20-Sep-2024	225.41	226.45	233.27	226.01	231.85	231.35	230.39	21702823	50001.44	121801	8896026	40.99
IFBAGRO	BE	20-Sep-2024	568.10	588.70	588.70	556.30	578.00	578.00	570.23	656	3.74	52	-	-
IFBIND	EQ	20-Sep-2024	1851.85	1860.00	1887.70	1847.70	1874.00	1871.95	1868.38	34648	647.35	6494	17843	51.50
IFCI	EQ	20-Sep-2024	69.55	70.00	73.44	68.93	71.15	71.10	71.35	22692979	16192.51	75219	4622862	20.37
IFGLEXPOR	EQ	20-Sep-2024	595.60	600.00	607.95	597.25	602.00	604.20	603.57	7025	42.40	1012	4305	61.28
IGARASHI	EQ	20-Sep-2024	651.25	651.25	681.40	651.25	665.00	662.20	664.10	65006	431.71	4674	24972	38.41
IGL	EQ	20-Sep-2024	542.60	541.00	543.05	530.35	536.45	538.90	536.14	2853876	15300.88	61684	1991830	69.79
IGPL	EQ	20-Sep-2024	624.05	624.65	634.80	612.00	615.00	614.10	619.61	34855	215.96	2417	18702	53.66
IIFL	EQ	20-Sep-2024	495.95	549.00	560.60	525.10	526.50	530.35	544.00	45196738	245870.90	750671	12666638	28.03
IIFLSEC	EQ	20-Sep-2024	316.45	329.00	337.35	288.15	330.00	313.85	315.10	6368052	20065.74	29800	3934577	61.79
IITL	BE	20-Sep-2024	266.20	268.00	271.50	266.70	271.50	271.50	268.87	2387	6.42	34	-	-
IKIO	EQ	20-Sep-2024	295.10	296.70	303.80	296.70	299.65	299.90	299.32	129665	388.11	3552	66484	51.27
IL&FSENGG	BZ	20-Sep-2024	39.20	39.98	39.98	39.20	39.89	39.89	39.94	22476	8.98	40	-	-
IL&FSTRANS	BZ	20-Sep-2024	6.45	6.45	6.45	6.32	6.32	6.32	6.32	26496	1.67	34	-	-
IMAGICAA	EQ	20-Sep-2024	81.03	81.36	86.50	80.72	85.39	85.36	83.94	3417874	2869.09	24955	1426334	41.73
IMFA	EQ	20-Sep-2024	661.75	663.40	678.00	658.65	667.05	667.30	668.93	71485	478.18	9263	32478	45.43
IMPAL	EQ	20-Sep-2024	1340.10	1357.85	1374.95	1317.60	1347.00	1344.35	1346.35	4146	55.82	934	2365	57.04
IMPEXFERRO	BE	20-Sep-2024	3.78	3.84	3.84	3.61	3.62	3.66	3.67	44212	1.62	121	-	-
INCREDIBLE	BE	20-Sep-2024	47.02	47.93	47.95	46.40	47.45	46.43	46.80	6050	2.83	32	-	-
INDBANK	EQ	20-Sep-2024	47.50	47.99	48.72	47.54	48.45	48.03	48.14	81211	39.09	1137	35967	44.29
INDGN	EQ	20-Sep-2024	642.30	646.00	666.60	639.70	662.90	662.30	656.28	458956	3012.06	25175	224966	49.02
INDHOTEL	EQ	20-Sep-2024	690.85	694.00	707.00	681.00	701.35	702.75	699.08	2945519	20591.58	81391	1198077	40.67
INDIACEM	EQ	20-Sep-2024	367.50	367.40	368.50	359.30	364.00	361.65	362.45	5204815	18864.71	40110	3641553	69.97
INDIAGLYCO	EQ	20-Sep-2024	1216.15	1219.20	1263.70	1210.65	1258.00	1256.35	1242.03	124481	1546.09	11007	53246	42.77
INDIAMART	EQ	20-Sep-2024	2985.80	3006.70	3092.00	2991.05	3056.00	3055.10	3051.90	200751	6126.73	20716	101637	50.63
INDIANB	EQ	20-Sep-2024	509.30	508.80	514.75	505.00	510.00	509.50	510.31	2124662	10842.31	68497	1552786	73.08
INDIANCARD	EQ	20-Sep-2024	272.00	273.35	275.00	272.00	274.40	274.30	273.92	2740	7.51	131	1276	46.57
INDIANHUME	EQ	20-Sep-2024	503.65	508.70	529.00	502.00	512.50	513.35	512.09	111468	570.81	6906	38857	34.86
INDIASHLTR	EQ	20-Sep-2024	718.60	715.15	725.85	709.30	718.80	718.90	716.70	159183	1140.87	7161	85829	53.92
INDIGO	EQ	20-Sep-2024	4873.55	4845.00	4916.60	4782.00	4905.15	4903.65	4862.94	1361564	66212.08	78644	876199	64.35
INDIGOPNTS	EQ	20-Sep-2024	1434.50	1453.65	1486.00	1438.90	1480.00	1481.30	1472.41	286603	4219.98	19891	161034	56.19
INDIGRID	IV	20-Sep-2024	142.60	142.99	143.94	141.75	143.91	143.72	143.29	209717	300.51	1514	182235	86.90
INDNIPPON	EQ	20-Sep-2024	767.30	770.05	785.00	770.05	777.50	777.70	776.75	11769	91.42	1330	6085	51.70
INDOAMIN	EQ	20-Sep-2024	222.51	224.10	227.99	219.32	219.75	221.14	222.76	340632	758.78	7519	127195	37.34
INDOBORAX	EQ	20-Sep-2024	235.14	236.45	252.00	231.55	234.00	233.34	242.28	745775	1806.84	14966	230710	30.94
INDOCO	EQ	20-Sep-2024	369.45	370.85	380.00	368.00	374.30	377.10	373.41	61910	231.18	3402	36740	59.34
INDORAMA	EQ	20-Sep-2024	50.06	50.20	50.69	48.10	49.20	49.02	49.50	391123	193.61	4555	183062	46.80
INDOSTAR	EQ	20-Sep-2024	301.65	333.00	343.00	307.05	318.00	313.80	318.47	2683031	8544.73	42894	1068024	39.81
INDOTECH	EQ	20-Sep-2024	1912.45	1949.00	1978.00	1869.00	1885.00	1886.95	1918.40	14256	273.49	1515	9745	68.36
INDOTHAI	BE	20-Sep-2024	680.00	679.90	685.00	666.90	685.00	685.00	681.43	60062	409.28	157	-	-
INDOWIND	BE	20-Sep-2024	23.70	23.85	24.34	23.10	23.76	23.59	23.51	182942	43.01	1219	-	-
INDRAMEDCO	EQ	20-Sep-2024	456.15	466.00	466.00	449.45	457.00	458.75	457.52	374282	1712.42	23331	178729	47.75
INDSWFTLAB	BE	20-Sep-2024	134.63	135.50	139.95	135.10	138.00	136.85	137.67	28364	39.05	357	-	-
INDSWFTLTD	EQ	20-Sep-2024	23.81	24.20	24.20	23.40	23.56	23.60	23.62	26314	6.21	252	17057	64.82
INDTERRAIN	EQ	20-Sep-2024	57.80	58.05	59.70	57.61	57.70	58.09	58.64	194873	114.27	1910	73914	37.93
INDUSINDBK	EQ	20-Sep-2024	1484.75	1488.00	1491.95	1473.20	1482.00	1480.20	1482.68	5335400	79106.85	138641	3629095	68.02
INDUSTOWER	EQ	20-Sep-2024	389.80	393.00	397.40	378.75	388.50	388.25	386.03	46485982	179447.91	361039	24434789	52.56
INFIBEAM	BE	20-Sep-2024	27.85	27.99	28.25	27.30	28.10	28.09	27.98	6861032	1919.72	11135	-	-
INFINIUM	SM	20-Sep-2024	272.60	280.00	299.85	270.25	296.00	294.10	287.97	75500	217.42	142	45000	59.60
INFOBEAN	EQ	20-Sep-2024	424.80	428.10	432.20	421.40	425.95	424.40	426.16	29677	126.47	5296	6902	23.26
INFOLLION	ST	20-Sep-2024	276.10	282.00	282.00	281.00	281.00	281.00	281.50	1600	4.50	2	1600	100.00
INFOMEDIA	BE	20-Sep-2024	6.81	6.81	7.15	6.46	6.50	6.50	6.55	131249	8.60	99	-	-
INFRABEES	EQ	20-Sep-2024	963.96	991.99	991.99	960.42	972.00	976.23	973.37	34061	331.54	838	21690	63.68
INFRAIETF	EQ	20-Sep-2024	95.28	95.98	96.93	95.01	96.75	96.63	96.53	1330012	1283.82	1862	1269608	95.46
INFY	EQ	20-Sep-2024	1894.20	1905.00	1915.00	1867.40	1910.00	1905.75	1902.04	15242974	289927.79	346786	8354395	54.81
INGERRAND	EQ	20-Sep-2024	4108.90	4138.90	4153.40	4065.35	4066.00	4070.50	4090.40	10845	443.60	3015	7331	67.60
INM	SM	20-Sep-2024	344.70	343.00	343.00	343.00	343.00	343.00	343.00	600	2.06	1	600	100.00
INNOMET	ST	20-Sep-2024	209.45	218.80	219.90	210.00	219.90	219.90	218.58	409200	894.42	264	390000	95.31
INNOVACAP	EQ	20-Sep-2024	773.80	774.00	807.95	758.55	791.10	794.90	785.79	86710	681.35	7372	37509	43.26
INNOVANA	SM	20-Sep-2024	476.00	479.00	479.00	476.00	477.00	477.00	477.50	800	3.82	4	800	100.00
INOXGREEN	EQ	20-Sep-2024	209.49	211.00	216.00	207.00	213.20	212.77	212.56	2971853	6316.98	31633	880520	29.63
INOXINDIA	EQ	20-Sep-2024	1123.30	1134.50	1136.05	1079.55	1093.55	1094.05	1100.78	340699	3750.34	38174	198878	58.37
INOXWIND	EQ	20-Sep-2024	241.53	242.75	260.00	239.15	259.60	254.34	251.90	30082498	75777.69	134697	19002613	63.17
INSECTICID	EQ	20-Sep-2024	901.40	897.00	918.00	892.05	899.00	905.65	905.60	32725	296.36	3334	14157	43.26
INSPIRE	SM	20-Sep-2024	32.85	32.75	33.95	32.75	33.85	33.75	33.41	12000	4.01	6	10000	83.33
INSPIRISYS	BE	20-Sep-2024	123.32	122.99	125.70	121.00	124.00	123.97	123.16	4774	5.88	103	-	-
INTELLECT	EQ	20-Sep-2024	982.90	982.95	995.15	977.05	981.50	981.20	985.24	82019	808.08	8916	41328	50.39
INTENTECH	BE	20-Sep-2024	137.88	140.80	143.79	138.50	139.99	139.45	141.20	13715	19.37	152	-	-
INTERARCH	EQ	20-Sep-2024	1181.50	1256.00	1347.80	1236.60	1312.00	1322.40	1298.82	1773789	23038.41	80695	581945	32.81
INTLCONV	EQ	20-Sep-2024	92.01	92.01	99.00	90.61	96.90	97.33	96.79	2778285	2689.16	30798	1136875	40.92
INVENTURE	EQ	20-Sep-2024	2.35	2.37	2.41	2.35	2.38	2.38	2.38	4042107	96.22	2876	2219961	54.92
IOB	EQ	20-Sep-2024	57.44	58.90	58.90	57.24	58.40	58.44	58.13	7406089	4304.98	27523	1844222	24.90
IOC	EQ	20-Sep-2024	165.04	165.40	167.75	165.00	167.05	167.05	166.57	20652037	34399.08	95593	12581772	60.92
IOLCP	EQ	20-Sep-2024	481.90	484.80	492.25	480.95	486.30	486.45	486.83	536013	2609.49	19306	157432	29.37
IONEXCHANG	EQ	20-Sep-2024	666.55	670.40	684.95	659.45	682.50	678.95	671.71	455651	3060.65	28490	145327	31.89
IPCALAB	EQ	20-Sep-2024	1454.35	1445.00	1459.00	1427.70	1440.00	1434.65	1438.16	446166	6416.57	27692	286938	64.31
IPHL	SM	20-Sep-2024	114.50	115.00	122.40	113.50	113.50	115.05	117.22	130800	153.32	108	85200	65.14
IPL	EQ	20-Sep-2024	209.09	210.00	213.26	209.00	212.00	210.81	210.88	246594	520.01	4373	111422	45.18
IRB	EQ	20-Sep-2024	59.01	59.40	65.50	59.01	64.99	63.08	62.69	130358748	81717.30	154927	82068831	62.96
IRBINVIT	IV	20-Sep-2024	62.89	63.19	63.25	62.80	62.85	62.92	62.97	479708	302.08	1502	463059	96.53
IRCON	EQ	20-Sep-2024	223.65	224.90	240.60	222.30	232.70	232.60	232.49	15432616	35879.36	134836	3430011	22.23
IRCTC	EQ	20-Sep-2024	883.65	888.10	897.00	881.70	896.90	894.25	890.87	1955170	17418.05	66613	950588	48.62
IREDA	EQ	20-Sep-2024	230.01	231.00	234.00	228.04	232.50	232.37	231.38	14476821	33496.06	105768	3760614	25.98
IRFC	EQ	20-Sep-2024	155.25	156.00	163.30	154.58	161.79	161.43	159.82	51104236	81672.92	345546	11079257	21.68
IRIS	BE	20-Sep-2024	296.51	302.44	302.44	302.44	302.44	302.44	302.44	9708	29.36	56	-	-
IRISDOREME	EQ	20-Sep-2024	73.03	74.70	76.01	72.61	74.50	74.32	74.30	402886	299.36	5482	209488	52.00
IRMENERGY	EQ	20-Sep-2024	451.10	458.80	459.70	441.85	444.05	445.60	449.24	191408	859.87	5617	118647	61.99
ISEC	EQ	20-Sep-2024	882.55	899.85	899.85	880.00	892.00	894.15	890.94	381987	3403.27	16168	203331	53.23
ISFT	BE	20-Sep-2024	158.20	159.80	159.80	152.05	156.00	157.87	155.90	68643	107.01	393	-	-
ISGEC	EQ	20-Sep-2024	1342.30	1347.80	1385.75	1332.20	1381.00	1379.80	1367.10	59357	811.47	8084	26241	44.21
ISHAN	ST	20-Sep-2024	3.15	3.15	3.15	3.00	3.00	3.00	3.06	1344000	41.11	28	1152000	85.71
IT	EQ	20-Sep-2024	44.69	45.24	45.25	44.48	44.75	44.91	44.67	771496	344.62	804	656242	85.06
ITALIANE	SM	20-Sep-2024	43.90	43.90	45.90	43.90	45.90	45.55	44.91	54000	24.25	27	46000	85.19
ITBEES	EQ	20-Sep-2024	44.81	45.39	45.41	44.60	45.15	45.08	45.08	7265230	3274.87	18265	3978957	54.77
ITC	EQ	20-Sep-2024	508.25	512.00	517.35	508.00	514.15	514.40	513.97	23808194	122367.59	231527	10642170	44.70
ITDC	EQ	20-Sep-2024	665.30	670.15	688.45	668.05	676.00	673.40	674.98	41003	276.76	4007	10535	25.69
ITDCEM	EQ	20-Sep-2024	471.55	521.00	565.85	515.10	565.85	562.45	552.04	16740583	92415.25	177559	4001594	23.90
ITETF	EQ	20-Sep-2024	42.66	43.00	44.50	42.39	43.00	43.58	43.01	369247	158.82	9880	286191	77.51
ITETFADD	EQ	20-Sep-2024	42.72	42.90	43.14	42.50	43.07	42.97	42.84	24541	10.51	196	18342	74.74
ITI	EQ	20-Sep-2024	280.40	282.70	282.85	276.00	280.25	279.95	278.73	509551	1420.25	18513	172262	33.81
ITIETF	EQ	20-Sep-2024	44.94	45.31	45.85	44.52	45.06	45.08	44.85	1546267	693.50	3043	839086	54.27
IVC	BE	20-Sep-2024	11.53	11.55	11.80	11.45	11.53	11.47	11.54	263262	30.39	1183	-	-
IVP	BE	20-Sep-2024	206.19	202.50	211.25	202.50	208.43	205.02	204.97	4938	10.12	52	-	-
IVZINGOLD	EQ	20-Sep-2024	6494.00	6431.35	6560.00	6431.35	6548.00	6550.00	6542.89	859	56.20	43	825	96.04
IVZINNIFTY	EQ	20-Sep-2024	2869.20	2868.00	2899.95	2868.00	2875.20	2875.20	2876.66	38	1.09	24	29	76.32
IWEL	BE	20-Sep-2024	12620.45	12999.00	13251.25	12600.00	13250.00	13165.50	13039.31	10235	1334.57	986	-	-
IXIGO	EQ	20-Sep-2024	147.17	147.91	150.99	144.14	144.70	144.77	146.03	668486	976.17	15340	416363	62.28
IZMO	BE	20-Sep-2024	457.70	448.60	453.00	448.55	453.00	453.00	449.25	26945	121.05	305	-	-
J&KBANK	EQ	20-Sep-2024	104.64	104.65	105.90	103.10	105.26	105.52	104.19	3834460	3994.99	22734	1905811	49.70
JAGRAN	EQ	20-Sep-2024	91.79	92.04	93.44	91.31	92.24	92.35	92.43	494570	457.12	6915	224073	45.31
JAGSNPHARM	EQ	20-Sep-2024	404.65	409.00	414.50	405.40	410.00	410.15	409.85	25629	105.04	1235	8222	32.08
JAIBALAJI	EQ	20-Sep-2024	1084.20	1107.95	1138.40	1080.05	1120.00	1115.95	1124.79	272894	3069.48	6018	190038	69.64
JAICORPLTD	EQ	20-Sep-2024	345.60	347.40	359.30	346.05	355.10	356.55	353.87	465727	1648.04	14187	171568	36.84
JAIPURKURT	EQ	20-Sep-2024	41.50	41.52	42.60	41.00	41.90	41.53	41.75	78553	32.79	1376	23189	29.52
JALAN	ST	20-Sep-2024	4.70	4.90	4.90	4.80	4.90	4.90	4.89	153000	7.48	45	144000	94.12
JAMNAAUTO	EQ	20-Sep-2024	121.41	122.00	124.65	120.00	123.00	122.38	121.66	5105986	6211.80	33147	2501343	48.99
JASH	EQ	20-Sep-2024	2075.75	2160.00	2269.80	2063.80	2238.00	2231.30	2188.68	78141	1710.26	10126	39670	50.77
JAYAGROGN	EQ	20-Sep-2024	300.90	302.40	309.35	299.65	308.40	307.00	305.12	33853	103.29	1475	19063	56.31
JAYBARMARU	EQ	20-Sep-2024	102.86	102.37	106.98	100.91	105.08	105.01	104.10	533348	555.19	5827	131677	24.69
JAYBEE	SM	20-Sep-2024	274.25	281.00	286.85	267.00	273.05	273.55	274.75	164000	450.60	147	91000	55.49
JAYNECOIND	EQ	20-Sep-2024	48.47	49.10	52.20	48.32	50.63	50.94	49.86	514345	256.44	4709	287972	55.99
JAYSREETEA	EQ	20-Sep-2024	135.80	137.78	138.40	132.25	133.10	133.44	134.56	205876	277.04	4102	100950	49.03
JBCHEPHARM	EQ	20-Sep-2024	1886.50	1889.95	1910.00	1876.10	1895.00	1897.25	1892.71	178811	3384.37	17998	122320	68.41
JBMA	EQ	20-Sep-2024	1952.65	1957.55	1965.75	1885.00	1898.90	1894.10	1914.53	301192	5766.42	27348	137866	45.77
JCHAC	EQ	20-Sep-2024	2054.95	2060.05	2146.00	2055.15	2125.35	2116.30	2096.53	30591	641.35	5741	13699	44.78
JETAIRWAYS	BZ	20-Sep-2024	39.44	40.00	40.00	39.02	39.75	39.69	39.65	29129	11.55	388	-	-
JETFREIGHT	BE	20-Sep-2024	17.63	18.49	18.49	16.83	17.67	17.59	17.39	133388	23.20	511	-	-
JEYYAM	ST	20-Sep-2024	58.65	58.90	60.45	57.55	60.45	59.95	59.14	226000	133.65	105	220000	97.35
JFLLIFE	ST	20-Sep-2024	65.20	65.20	66.95	65.20	66.30	66.00	66.24	90000	59.62	40	78000	86.67
JGCHEM	EQ	20-Sep-2024	412.75	415.50	422.00	408.65	412.70	412.85	416.27	256577	1068.06	10040	81301	31.69
JHS	BE	20-Sep-2024	30.32	31.50	31.65	29.30	29.30	29.48	30.26	223211	67.54	418	-	-
JINDALPHOT	EQ	20-Sep-2024	798.00	803.80	829.45	802.30	815.00	815.00	815.25	8659	70.59	1274	3953	45.65
JINDALPOLY	EQ	20-Sep-2024	768.05	776.35	799.00	767.95	791.00	790.00	784.54	70337	551.82	4122	27822	39.56
JINDALSAW	EQ	20-Sep-2024	697.80	706.60	718.35	701.20	709.00	710.25	710.80	775548	5512.58	29380	440734	56.83
JINDALSTEL	EQ	20-Sep-2024	1002.80	1015.65	1041.45	1003.60	1010.90	1009.40	1015.08	3076614	31230.16	73456	1337195	43.46
JINDRILL	EQ	20-Sep-2024	629.80	632.50	638.00	627.95	630.50	631.10	632.00	10791	68.20	767	4809	44.56
JINDWORLD	EQ	20-Sep-2024	346.65	346.65	381.90	346.65	360.20	361.30	372.41	1537943	5727.40	39203	232182	15.10
JIOFIN	EQ	20-Sep-2024	346.65	348.40	355.90	348.35	353.20	353.90	352.99	38491941	135872.97	277929	19919006	51.75
JISLDVREQS	EQ	20-Sep-2024	36.10	36.94	37.49	35.83	35.99	36.05	36.55	43975	16.07	904	10809	24.58
JISLJALEQS	EQ	20-Sep-2024	66.23	66.00	67.72	66.00	66.25	66.28	66.61	2110931	1406.05	11223	884627	41.91
JITFINFRA	EQ	20-Sep-2024	893.75	893.75	941.95	890.00	918.20	922.35	912.08	32342	294.99	3273	17523	54.18
JIWANRAM	SM	20-Sep-2024	19.05	20.45	20.45	18.10	18.10	18.25	18.70	216000	40.40	26	144000	66.67
JKCEMENT	EQ	20-Sep-2024	4626.35	4657.60	4750.00	4618.80	4646.00	4632.70	4657.79	244971	11410.22	21972	152359	62.19
JKIL	EQ	20-Sep-2024	751.75	755.05	767.00	741.10	761.20	760.45	756.61	162477	1229.32	11882	102378	63.01
JKLAKSHMI	EQ	20-Sep-2024	773.45	778.55	784.95	769.05	770.00	769.80	773.39	136372	1054.69	7650	98520	72.24
JKPAPER	EQ	20-Sep-2024	449.45	450.00	466.80	450.00	457.00	457.05	460.01	673390	3097.63	25761	251008	37.28
JKTYRE	EQ	20-Sep-2024	422.20	424.85	429.90	423.10	427.50	428.30	427.20	424098	1811.76	20732	175466	41.37
JLHL	EQ	20-Sep-2024	1368.30	1352.00	1391.55	1263.20	1380.00	1342.25	1343.32	1225797	16466.33	28640	888658	72.50
JMA	EQ	20-Sep-2024	106.00	105.99	108.00	105.19	106.05	106.07	106.16	51665	54.85	751	38736	74.98
JMFINANCIL	EQ	20-Sep-2024	122.29	123.20	127.15	123.20	126.35	126.23	125.67	10441305	13121.26	46838	3047586	29.19
JNKINDIA	BE	20-Sep-2024	672.85	670.00	695.00	670.00	694.00	693.05	686.76	25369	174.22	1030	-	-
JOCIL	EQ	20-Sep-2024	212.16	212.92	215.07	206.00	210.39	209.95	209.90	36359	76.32	884	23242	63.92
JPOLYINVST	EQ	20-Sep-2024	811.30	814.10	844.15	813.00	828.20	826.40	829.60	9684	80.34	1246	4881	50.40
JPPOWER	EQ	20-Sep-2024	16.90	17.00	17.24	16.83	17.11	17.02	17.08	19968452	3410.34	30266	12072653	60.46
JSFB	EQ	20-Sep-2024	581.75	585.00	591.00	572.20	578.20	577.15	583.40	292771	1708.02	12925	180731	61.73
JSL	EQ	20-Sep-2024	734.40	738.50	789.00	737.05	764.80	776.70	764.11	1379940	10544.32	70651	846028	61.31
JSLL	SM	20-Sep-2024	1384.55	1408.45	1416.50	1371.00	1388.95	1388.70	1398.06	17100	239.07	39	16560	96.84
JSWENERGY	EQ	20-Sep-2024	742.85	745.45	789.50	745.45	783.00	782.35	768.34	6369882	48942.51	122047	3411861	53.56
JSWHL	EQ	20-Sep-2024	7654.10	7677.25	8039.85	7650.05	7938.00	7949.75	7933.98	8332	661.06	3453	3510	42.13
JSWINFRA	EQ	20-Sep-2024	326.05	327.50	337.05	324.30	336.50	336.40	333.28	3124097	10411.98	35915	1625548	52.03
JSWSTEEL	EQ	20-Sep-2024	948.40	970.00	988.00	965.20	983.35	981.55	980.16	8035572	78761.21	222180	2504172	31.16
JTEKTINDIA	EQ	20-Sep-2024	166.42	166.22	169.97	164.48	168.70	168.99	167.20	146075	244.24	5932	71957	49.26
JTLIND	EQ	20-Sep-2024	217.37	218.40	224.95	218.28	220.90	220.97	222.36	1065781	2369.87	17645	510479	47.90
JUBLFOOD	EQ	20-Sep-2024	695.45	695.45	707.05	687.95	703.00	703.40	701.09	3809291	26706.57	83560	1703456	44.72
JUBLINDS	EQ	20-Sep-2024	1688.60	1718.95	1772.90	1685.80	1762.90	1752.25	1732.89	7702	133.47	2261	5274	68.48
JUBLINGREA	EQ	20-Sep-2024	754.95	755.00	777.50	753.40	764.20	762.65	766.18	598200	4583.30	26298	231810	38.75
JUBLPHARMA	EQ	20-Sep-2024	1173.70	1189.80	1213.20	1139.90	1195.20	1206.10	1193.11	513293	6124.16	30740	187134	36.46
JUNIORBEES	EQ	20-Sep-2024	794.81	798.80	806.59	794.10	800.00	804.58	801.39	197101	1579.55	6847	122204	62.00
JUNIPER	EQ	20-Sep-2024	371.80	378.75	378.75	365.60	370.00	370.90	371.60	102442	380.67	4648	58343	56.95
JUSTDIAL	EQ	20-Sep-2024	1172.45	1173.60	1199.90	1173.55	1184.00	1182.10	1187.38	269421	3199.06	23926	93202	34.59
JWL	EQ	20-Sep-2024	517.55	520.00	547.30	518.30	528.40	529.20	534.36	1699655	9082.26	57232	642025	37.77
JYOTHYLAB	EQ	20-Sep-2024	543.70	547.00	556.00	535.00	538.00	536.50	543.87	495216	2693.32	27394	248184	50.12
JYOTICNC	EQ	20-Sep-2024	1154.95	1154.95	1186.95	1140.05	1180.00	1170.10	1174.31	306800	3602.80	13555	229564	74.83
JYOTISTRUC	EQ	20-Sep-2024	26.90	27.20	28.24	26.70	28.15	28.20	27.94	6887773	1924.15	7471	4039770	58.65
K2INFRA	ST	20-Sep-2024	234.30	242.60	246.00	237.25	240.00	239.65	244.19	51600	126.00	38	46800	90.70
KABRAEXTRU	EQ	20-Sep-2024	467.25	470.00	474.00	456.65	458.20	459.30	466.16	106168	494.91	3631	54043	50.90
KAJARIACER	EQ	20-Sep-2024	1491.00	1499.00	1508.95	1468.05	1501.00	1503.30	1489.83	162643	2423.10	12718	104355	64.16
KAKATCEM	EQ	20-Sep-2024	219.75	219.00	224.18	219.00	222.00	222.63	222.44	9032	20.09	606	3508	38.84
KALAMANDIR	EQ	20-Sep-2024	180.19	180.49	186.58	180.49	180.65	181.52	182.56	687154	1254.45	11673	384051	55.89
KALYANIFRG	BE	20-Sep-2024	488.80	500.00	500.00	465.60	485.00	488.60	481.99	1039	5.01	51	-	-
KALYANKJIL	EQ	20-Sep-2024	708.25	709.90	734.00	702.10	728.80	730.50	717.72	6892361	49467.91	144727	2099680	30.46
KAMATHOTEL	EQ	20-Sep-2024	203.18	204.47	211.00	201.50	206.00	205.21	205.28	38040	78.09	2195	18073	47.51
KAMDHENU	EQ	20-Sep-2024	588.90	592.00	606.45	585.30	593.70	589.70	594.14	377131	2240.70	10170	103138	27.35
KAMOPAINTS	EQ	20-Sep-2024	55.25	55.45	55.74	55.45	55.71	55.71	55.65	41720981	23216.02	15141	6446282	15.45
KANANIIND	EQ	20-Sep-2024	2.88	2.88	2.90	2.84	2.87	2.85	2.86	376599	10.76	864	231561	61.49
KANDARP	SM	20-Sep-2024	40.60	41.00	48.70	41.00	47.70	48.15	45.33	172000	77.97	41	64000	37.21
KANORICHEM	EQ	20-Sep-2024	151.14	153.30	155.98	146.74	148.89	149.14	151.95	185123	281.29	2266	91156	49.24
KANPRPLA	EQ	20-Sep-2024	120.49	121.00	122.05	116.30	119.30	120.22	119.48	14294	17.08	510	7845	54.88
KANSAINER	EQ	20-Sep-2024	304.55	304.90	304.90	300.00	302.55	302.15	302.97	482473	1461.76	14604	292568	60.64
KAPSTON	BE	20-Sep-2024	207.00	206.99	212.00	201.00	209.95	209.91	208.70	2621	5.47	85	-	-
KARMAENG	BE	20-Sep-2024	77.00	78.55	79.00	76.00	76.30	76.72	77.30	3597	2.78	89	-	-
KARNIKA	SM	20-Sep-2024	263.10	260.55	260.55	260.55	260.55	260.55	260.55	400	1.04	1	400	100.00
KARURVYSYA	EQ	20-Sep-2024	210.87	213.00	213.97	209.53	210.87	210.19	210.47	2825569	5947.05	28365	2320481	82.12
KATARIA	SM	20-Sep-2024	199.00	201.00	216.00	201.00	208.00	207.20	208.17	79200	164.87	64	55200	69.70
KAUSHALYA	BE	20-Sep-2024	910.50	910.00	929.00	873.00	896.00	896.00	911.39	222	2.02	52	-	-
KAVVERITEL	BE	20-Sep-2024	37.69	37.50	38.44	37.50	38.44	38.44	37.79	49514	18.71	137	-	-
KAYA	BE	20-Sep-2024	457.20	456.95	479.00	456.65	479.00	472.30	467.39	14392	67.27	115	-	-
KAYNES	EQ	20-Sep-2024	5428.35	5498.85	5565.00	5400.00	5480.00	5479.35	5476.43	332407	18204.05	42182	93070	28.00
KBCGLOBAL	BE	20-Sep-2024	1.90	1.90	1.96	1.86	1.96	1.95	1.93	8334293	160.44	2701	-	-
KCEIL	ST	20-Sep-2024	274.45	275.10	278.00	268.10	278.00	277.75	273.37	11500	31.44	22	11000	95.65
KCK	SM	20-Sep-2024	281.00	281.00	290.00	266.95	289.95	289.95	280.21	16000	44.83	8	10000	62.50
KCP	EQ	20-Sep-2024	241.08	245.00	245.49	237.80	244.47	244.46	242.32	310359	752.08	8557	113022	36.42
KCPSUGIND	BE	20-Sep-2024	53.98	53.00	54.90	52.01	54.00	54.06	53.51	252646	135.19	1363	-	-
KDDL	EQ	20-Sep-2024	2992.15	3025.25	3035.35	2830.00	2835.00	2853.40	2889.35	155872	4503.68	26030	88959	57.07
KDL	ST	20-Sep-2024	2295.65	2301.00	2410.40	2301.00	2410.00	2407.75	2389.73	4300	102.76	41	4300	100.00
KEC	EQ	20-Sep-2024	986.15	978.95	978.95	935.05	941.00	941.25	947.12	1860651	17622.56	66658	928451	49.90
KECL	EQ	20-Sep-2024	190.37	191.20	197.74	188.14	196.00	193.87	193.77	233063	451.60	4971	112151	48.12
KEEPLEARN	BE	20-Sep-2024	6.67	6.67	6.80	6.67	6.80	6.80	6.80	267761	18.20	162	-	-
KEI	EQ	20-Sep-2024	4394.80	4384.80	4384.80	4243.00	4289.00	4284.85	4292.42	1048476	45005.01	62839	515327	49.15
KEL	SM	20-Sep-2024	154.90	150.00	151.00	145.10	147.75	146.35	148.28	46800	69.39	37	31200	66.67
KELLTONTEC	EQ	20-Sep-2024	136.06	138.70	141.60	136.14	138.27	138.12	138.74	985041	1366.67	13663	333716	33.88
KERNEX	EQ	20-Sep-2024	846.15	865.00	885.00	832.25	834.80	835.75	852.58	101255	863.28	5016	45120	44.56
KESORAMIND	EQ	20-Sep-2024	217.95	219.90	222.00	217.61	222.00	221.74	220.44	585561	1290.81	7947	256063	43.73
KEYFINSERV	EQ	20-Sep-2024	252.10	257.15	262.80	254.40	254.60	256.85	258.65	6248	16.16	448	2333	37.34
KFINTECH	EQ	20-Sep-2024	1010.10	1019.90	1085.95	993.10	1082.00	1054.45	1047.02	2632390	27561.57	100954	1683779	63.96
KHADIM	EQ	20-Sep-2024	361.40	363.00	367.70	359.85	365.50	365.70	364.08	13359	48.64	1363	6007	44.97
KHAICHEM	EQ	20-Sep-2024	84.51	85.80	85.90	80.92	81.53	81.97	83.19	766704	637.85	9338	292888	38.20
KHAITANLTD	BE	20-Sep-2024	97.93	97.90	97.90	95.98	96.00	96.00	96.22	2601	2.50	33	-	-
KHANDSE	EQ	20-Sep-2024	31.94	32.90	32.90	30.02	31.50	30.92	31.15	36394	11.34	614	24184	66.45
KHFM	SM	20-Sep-2024	101.60	102.60	105.80	99.60	99.60	99.60	102.64	15500	15.91	3	12400	80.00
KICL	BE	20-Sep-2024	6355.80	6400.50	6490.00	6260.05	6300.00	6297.85	6352.18	1498	95.16	203	-	-
KILITCH	EQ	20-Sep-2024	369.30	361.75	379.70	361.70	367.90	367.45	372.07	25654	95.45	1752	15142	59.02
KIMS	EQ	20-Sep-2024	550.75	554.40	558.45	544.55	548.00	546.90	549.82	215476	1184.73	18438	112097	52.02
KINGFA	EQ	20-Sep-2024	3312.35	3362.05	3419.80	3325.10	3397.00	3380.80	3363.39	9033	303.82	2778	4502	49.84
KIOCL	EQ	20-Sep-2024	379.95	383.75	388.00	378.60	385.50	382.60	382.39	70881	271.04	3277	39793	56.14
KIRIINDUS	EQ	20-Sep-2024	354.50	355.95	365.00	347.30	353.65	357.30	356.61	516290	1841.13	18248	217811	42.19
KIRLOSBROS	EQ	20-Sep-2024	1622.70	1640.00	1719.00	1594.60	1689.00	1676.10	1680.55	338846	5694.48	28706	198428	58.56
KIRLOSENG	EQ	20-Sep-2024	1247.40	1241.20	1275.00	1232.00	1247.00	1246.30	1248.18	244375	3050.25	24718	145845	59.68
KIRLOSIND	EQ	20-Sep-2024	5272.35	5299.85	5475.00	5260.40	5448.50	5448.65	5427.30	4079	221.38	1767	2539	62.25
KIRLPNU	EQ	20-Sep-2024	1261.90	1280.85	1317.65	1192.75	1300.00	1252.00	1255.19	778714	9774.37	29403	563756	72.40
KITEX	EQ	20-Sep-2024	461.55	455.00	483.05	441.55	483.05	483.05	465.35	572808	2665.57	8866	272739	47.61
KKCL	EQ	20-Sep-2024	650.90	652.90	673.00	648.00	670.05	669.95	665.87	51937	345.83	5160	34005	65.47
KKVAPOW	SM	20-Sep-2024	675.45	642.00	643.05	642.00	643.00	643.00	642.68	468	3.01	3	468	100.00
KLL	SM	20-Sep-2024	131.75	131.10	138.90	131.10	134.00	134.00	135.16	25600	34.60	16	17600	68.75
KMSUGAR	BE	20-Sep-2024	39.12	39.59	40.38	39.11	40.30	40.01	39.91	199930	79.79	615	-	-
KNAGRI	ST	20-Sep-2024	273.35	279.60	279.60	268.30	268.30	271.30	273.08	20000	54.62	16	19200	96.00
KNRCON	EQ	20-Sep-2024	319.80	321.00	326.45	314.75	315.00	316.05	318.70	1463134	4663.08	31184	1003652	68.60
KODYTECH	SM	20-Sep-2024	3548.65	3620.00	3726.05	3602.00	3664.90	3634.10	3675.82	7100	260.98	60	5200	73.24
KOHINOOR	EQ	20-Sep-2024	44.00	44.02	47.40	44.02	45.30	45.10	46.20	598417	276.46	5409	248877	41.59
KOKUYOCMLN	EQ	20-Sep-2024	217.87	217.87	230.89	214.25	222.00	220.95	223.91	1105780	2475.93	20532	379058	34.28
KOLTEPATIL	EQ	20-Sep-2024	425.00	425.00	433.30	416.65	418.30	419.55	424.59	1091384	4633.88	25358	436034	39.95
KONSTELEC	SM	20-Sep-2024	176.85	175.10	180.20	175.10	180.00	178.85	178.03	20000	35.61	19	17000	85.00
KONTOR	SM	20-Sep-2024	161.00	158.00	158.00	157.00	157.00	157.00	157.40	4800	7.56	4	2400	50.00
KOPRAN	EQ	20-Sep-2024	323.85	325.30	333.00	319.50	325.00	323.40	325.27	682354	2219.50	13345	278497	40.81
KORE	ST	20-Sep-2024	570.00	550.00	575.00	550.00	575.00	575.00	568.75	2000	11.38	3	2000	100.00
KOTAKBANK	EQ	20-Sep-2024	1871.95	1874.00	1926.30	1870.00	1909.30	1904.50	1900.54	18849579	358242.86	243759	13242294	70.25
KOTARISUG	EQ	20-Sep-2024	54.47	55.45	56.07	54.54	54.71	54.72	55.13	203172	112.01	2977	79049	38.91
KOTHARIPET	EQ	20-Sep-2024	217.81	217.81	222.80	216.35	221.34	219.16	218.84	121798	266.54	2746	77902	63.96
KOTHARIPRO	BE	20-Sep-2024	167.75	167.75	169.00	164.50	166.00	165.92	166.25	7783	12.94	100	-	-
KOTYARK	SM	20-Sep-2024	857.00	866.00	900.00	866.00	890.00	889.85	889.47	16200	144.09	141	11300	69.75
KPIGREEN	BE	20-Sep-2024	793.85	812.00	812.00	764.60	810.00	782.75	786.12	1309241	10292.23	34563	-	-
KPIL	EQ	20-Sep-2024	1374.30	1386.00	1386.50	1328.40	1342.00	1335.05	1339.82	260926	3495.93	18289	173800	66.61
KPITTECH	EQ	20-Sep-2024	1676.45	1681.50	1695.90	1626.10	1665.00	1662.00	1654.49	1393739	23059.24	97020	731017	52.45
KPRMILL	EQ	20-Sep-2024	934.95	938.00	972.15	916.40	959.50	960.95	949.35	1591958	15113.22	88929	256887	16.14
KRBL	EQ	20-Sep-2024	305.90	308.00	310.45	301.95	305.00	304.05	305.31	687015	2097.51	17365	310382	45.18
KREBSBIO	BE	20-Sep-2024	90.59	88.80	88.80	88.77	88.77	88.77	88.77	3786	3.36	19	-	-
KRIDHANINF	EQ	20-Sep-2024	4.95	5.18	5.19	4.70	4.70	4.70	4.86	526217	25.56	604	308118	58.55
KRISHANA	EQ	20-Sep-2024	246.09	246.09	247.98	240.10	243.00	245.18	244.60	10904	26.67	1023	2971	27.25
KRISHCA	ST	20-Sep-2024	384.00	375.00	384.00	373.20	380.00	381.55	378.21	27500	104.01	47	25500	92.73
KRISHIVAL	SM	20-Sep-2024	309.35	310.00	323.00	310.00	323.00	323.00	311.86	3500	10.92	7	3500	100.00
KRISHNADEF	ST	20-Sep-2024	709.05	720.00	734.85	690.05	734.85	727.90	705.85	37000	261.16	70	34000	91.89
KRITI	EQ	20-Sep-2024	241.19	242.90	257.87	237.31	253.00	251.79	250.23	149643	374.45	4560	71505	47.78
KRITIKA	EQ	20-Sep-2024	20.89	20.89	21.93	20.16	20.86	21.62	20.57	6113312	1257.23	4494	4832751	79.05
KRITINUT	BE	20-Sep-2024	148.91	148.91	150.30	141.46	143.50	142.16	142.99	38512	55.07	612	-	-
KRONOX	EQ	20-Sep-2024	174.74	176.00	180.40	175.14	178.11	178.53	177.87	248405	441.85	9873	87722	35.31
KROSS	EQ	20-Sep-2024	223.37	226.22	227.92	216.36	219.55	220.59	222.12	1025555	2277.98	18643	346948	33.83
KRSNAA	EQ	20-Sep-2024	830.80	839.85	880.60	832.20	867.30	871.05	865.91	325991	2822.78	24149	146059	44.80
KRYSTAL	EQ	20-Sep-2024	766.60	778.00	778.00	761.50	765.55	768.25	767.66	41446	318.17	2452	20633	49.78
KSB	EQ	20-Sep-2024	882.25	887.45	901.00	875.05	893.50	897.80	886.87	129901	1152.05	10132	64789	49.88
KSCL	EQ	20-Sep-2024	1060.00	1059.95	1107.75	1054.45	1063.20	1067.80	1082.50	178888	1936.47	23794	68083	38.06
KSHITIJPOL	BE	20-Sep-2024	6.53	6.82	6.85	6.22	6.55	6.68	6.74	4612728	310.75	3838	-	-
KSL	EQ	20-Sep-2024	812.50	820.65	855.80	817.00	852.00	852.05	844.30	100809	851.13	8714	57147	56.69
KSOLVES	EQ	20-Sep-2024	1017.85	1034.95	1042.15	1017.85	1030.10	1029.70	1027.43	20217	207.71	2516	12265	60.67
KTKBANK	EQ	20-Sep-2024	230.55	233.40	234.50	230.34	233.20	233.54	233.16	1877530	4377.73	24026	1005513	53.56
KTL	SM	20-Sep-2024	36.30	36.00	36.00	36.00	36.00	36.00	36.00	9000	3.24	3	9000	100.00
KUANTUM	EQ	20-Sep-2024	140.62	140.00	144.00	140.00	142.38	141.33	141.75	27719	39.29	1258	12745	45.98
LAGNAM	EQ	20-Sep-2024	121.45	126.99	126.99	119.00	121.80	120.01	121.79	40248	49.02	1648	12495	31.05
LAL	BE	20-Sep-2024	33.45	32.62	35.12	31.77	33.39	32.73	32.90	302193	99.43	1123	-	-
LALPATHLAB	EQ	20-Sep-2024	3274.80	3305.00	3315.95	3262.45	3288.10	3291.90	3285.93	181546	5965.47	16686	112696	62.08
LAMBODHARA	EQ	20-Sep-2024	182.76	183.70	186.79	181.50	181.60	182.03	183.34	15197	27.86	609	8522	56.08
LANCORHOL	EQ	20-Sep-2024	41.16	41.95	42.02	40.45	41.85	41.66	41.56	42580	17.70	425	27501	64.59
LANDMARK	EQ	20-Sep-2024	608.05	613.50	617.95	608.10	615.00	615.85	613.47	59312	363.86	3722	31287	52.75
LAOPALA	EQ	20-Sep-2024	379.55	379.60	383.00	375.25	381.95	381.25	379.27	273906	1038.84	9756	154344	56.35
LASA	BE	20-Sep-2024	27.12	27.38	27.38	25.76	26.15	26.19	26.09	113939	29.72	401	-	-
LATENTVIEW	EQ	20-Sep-2024	478.45	481.75	482.15	474.85	476.80	477.45	477.90	198923	950.66	7153	98036	49.28
LATTEYS	EQ	20-Sep-2024	26.65	27.00	27.95	26.66	27.90	27.82	27.62	1062783	293.54	4008	719921	67.74
LAURUSLABS	EQ	20-Sep-2024	470.40	472.00	473.65	462.30	467.50	467.35	466.77	2651519	12376.48	40810	1481941	55.89
LAWSIKHO	SM	20-Sep-2024	332.95	330.00	338.35	317.05	324.00	320.35	327.24	55500	181.62	99	37500	67.57
LAXMICOT	EQ	20-Sep-2024	35.88	36.15	38.00	35.29	37.00	37.69	36.43	350929	127.83	5134	100842	28.74
LAXMIMACH	EQ	20-Sep-2024	15860.75	15975.00	16004.55	15555.00	15562.00	15600.90	15712.70	4734	743.84	2184	2943	62.17
LCCINFOTEC	BE	20-Sep-2024	8.37	8.22	8.22	8.20	8.20	8.20	8.21	76398	6.27	152	-	-
LEMERITE	SM	20-Sep-2024	206.55	209.50	209.50	205.15	207.70	207.65	207.50	40000	83.00	18	19200	48.00
LEMONTREE	EQ	20-Sep-2024	126.03	126.88	128.25	125.01	126.48	126.01	126.11	4069186	5131.60	39943	1916600	47.10
LEXUS	EQ	20-Sep-2024	40.44	40.05	41.68	39.61	40.20	40.00	40.40	48297	19.51	744	32480	67.25
LFIC	EQ	20-Sep-2024	242.16	242.50	255.60	240.00	248.50	248.74	250.61	28705	71.94	1309	11843	41.26
LGBBROSLTD	EQ	20-Sep-2024	1350.25	1360.10	1370.00	1342.05	1361.00	1357.75	1355.99	33894	459.60	3743	18665	55.07
LGHL	BE	20-Sep-2024	274.00	270.00	285.00	268.00	284.00	276.85	276.01	427	1.18	31	-	-
LIBAS	EQ	20-Sep-2024	18.76	18.76	19.70	18.76	19.18	19.36	19.31	122028	23.56	431	58114	47.62
LIBERTSHOE	BE	20-Sep-2024	493.10	505.00	505.00	480.00	483.05	488.40	486.26	8613	41.88	261	-	-
LICHSGFIN	EQ	20-Sep-2024	663.65	665.00	669.75	658.55	667.30	667.80	665.30	1992776	13258.00	36503	872121	43.76
LICI	EQ	20-Sep-2024	1000.55	1008.00	1024.45	1002.50	1014.00	1010.35	1010.98	1547836	15648.33	48434	711582	45.97
LICMFGOLD	EQ	20-Sep-2024	6677.20	6741.00	6787.70	6677.20	6733.00	6733.00	6720.94	410	27.56	72	324	79.02
LICNETFGSC	EQ	20-Sep-2024	26.30	26.33	27.45	26.33	26.70	26.64	26.54	83581	22.18	174	74321	88.92
LICNETFN50	EQ	20-Sep-2024	278.49	281.98	282.00	278.72	282.00	281.41	280.49	1966	5.51	78	196	9.97
LICNETFSEN	EQ	20-Sep-2024	927.42	928.87	934.99	922.74	934.99	927.69	930.41	157	1.46	27	61	38.85
LICNFNHGP	EQ	20-Sep-2024	286.04	286.50	288.00	285.30	286.85	286.25	286.63	796	2.28	63	722	90.70
LICNMID100	EQ	20-Sep-2024	58.95	59.48	59.87	58.50	59.00	58.75	59.00	10714	6.32	177	7353	68.63
LIKHITHA	EQ	20-Sep-2024	389.70	391.45	400.45	375.60	387.80	387.75	391.37	152744	597.79	5383	88577	57.99
LINC	EQ	20-Sep-2024	699.30	700.30	708.90	690.25	690.25	690.85	693.88	30272	210.05	2275	15731	51.97
LINCOLN	EQ	20-Sep-2024	727.50	732.85	734.00	720.55	722.00	728.90	726.46	37019	268.93	5474	18865	50.96
LINDEINDIA	EQ	20-Sep-2024	8095.90	8197.70	8302.00	8101.50	8157.40	8169.65	8209.35	69002	5664.61	14896	19877	28.81
LIQUID	EQ	20-Sep-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	327280	3272.80	364	249949	76.37
LIQUID1	EQ	20-Sep-2024	1008.99	1009.50	1009.54	1009.50	1009.53	1009.53	1009.52	498963	5037.15	138	418959	83.97
LIQUIDADD	EQ	20-Sep-2024	1031.27	1032.00	1032.00	1031.77	1031.79	1031.79	1031.80	709236	7317.90	1964	447973	63.16
LIQUIDBEES	EQ	20-Sep-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.01	4138316	41383.42	7814	3897147	94.17
LIQUIDBETF	EQ	20-Sep-2024	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	39960	399.60	38	19920	49.85
LIQUIDCASE	EQ	20-Sep-2024	104.38	104.43	104.45	104.43	104.45	104.44	104.45	5197815	5428.93	7507	4948270	95.20
LIQUIDETF	EQ	20-Sep-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	313372	3133.72	480	231463	73.86
LIQUIDIETF	EQ	20-Sep-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	625182	6251.82	396	325986	52.14
LIQUIDSBI	EQ	20-Sep-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	10347	103.47	29	5021	48.53
LIQUIDSHRI	EQ	20-Sep-2024	1013.22	1013.39	1013.40	1013.39	1013.39	1013.39	1013.40	1447	14.66	17	1395	96.41
LLOYDS	SM	20-Sep-2024	94.00	94.90	97.50	93.25	93.50	93.50	94.67	14000	13.25	14	8000	57.14
LLOYDSENGG	EQ	20-Sep-2024	77.15	77.60	79.98	77.00	77.34	77.35	78.30	3627871	2840.66	24990	1383351	38.13
LLOYDSME	EQ	20-Sep-2024	802.95	813.70	850.00	805.00	842.00	843.05	834.77	1624115	13557.58	48069	938328	57.77
LODHA	EQ	20-Sep-2024	1303.50	1307.00	1410.00	1307.00	1395.00	1395.85	1370.37	3434814	47069.80	168702	1456174	42.39
LOKESHMACH	EQ	20-Sep-2024	375.75	379.40	390.55	368.60	371.80	372.10	378.72	86985	329.43	2832	49690	57.12
LORDSCHLO	EQ	20-Sep-2024	142.78	141.20	147.17	139.16	140.60	140.46	143.72	35524	51.05	1861	19694	55.44
LOTUSEYE	EQ	20-Sep-2024	73.36	74.57	75.26	71.73	74.45	73.03	73.43	37170	27.29	1598	17717	47.66
LOVABLE	BE	20-Sep-2024	149.21	148.99	152.00	146.61	151.30	150.12	149.88	16787	25.16	338	-	-
LOWVOL	EQ	20-Sep-2024	214.11	215.32	218.92	214.39	218.92	217.93	215.44	6191	13.34	39	5887	95.09
LOWVOL1	EQ	20-Sep-2024	21.95	21.61	22.29	21.61	22.09	22.10	22.09	317593	70.14	518	288116	90.72
LOWVOLIETF	EQ	20-Sep-2024	23.12	23.70	23.70	23.10	23.40	23.38	23.36	2850866	666.00	2066	2550885	89.48
LOYALTEX	EQ	20-Sep-2024	545.30	545.30	548.00	523.95	525.15	528.60	529.94	2992	15.86	261	1665	55.65
LPDC	BE	20-Sep-2024	9.84	9.65	10.23	9.50	10.19	9.89	10.02	80866	8.10	236	-	-
LRRPL	ST	20-Sep-2024	112.50	106.90	106.90	106.90	106.90	106.90	106.90	15000	16.04	5	15000	100.00
LT	EQ	20-Sep-2024	3683.70	3700.00	3809.90	3680.25	3793.00	3793.90	3773.54	5401701	203835.10	252442	2502587	46.33
LTF	EQ	20-Sep-2024	178.00	178.83	182.25	177.73	182.00	181.31	180.11	10622489	19131.67	76212	5990375	56.39
LTFOODS	EQ	20-Sep-2024	426.55	429.60	439.00	411.15	437.35	432.45	431.40	5169061	22299.29	70600	3527780	68.25
LTGILTBEES	EQ	20-Sep-2024	26.87	26.87	26.94	26.80	26.89	26.88	26.90	10573299	2844.17	1715	9587220	90.67
LTIM	EQ	20-Sep-2024	6377.15	6336.35	6451.00	6336.35	6385.00	6373.10	6391.27	393050	25120.87	51468	177206	45.08
LTTS	EQ	20-Sep-2024	5502.45	5545.00	5549.95	5456.45	5476.00	5472.95	5488.00	121020	6641.58	15536	48369	39.97
LUMAXIND	EQ	20-Sep-2024	2709.95	2718.90	2796.15	2705.85	2731.05	2769.00	2755.94	7312	201.51	2477	4511	61.69
LUMAXTECH	EQ	20-Sep-2024	576.65	576.00	589.50	564.00	569.70	566.35	574.25	296526	1702.80	7758	166445	56.13
LUPIN	EQ	20-Sep-2024	2171.90	2160.00	2166.80	2138.15	2154.00	2151.70	2149.82	1330836	28610.52	68861	817744	61.45
LUXIND	EQ	20-Sep-2024	2159.75	2150.00	2196.00	2137.95	2163.50	2180.30	2171.41	66934	1453.41	7322	30114	44.99
LXCHEM	EQ	20-Sep-2024	287.75	288.90	293.60	286.40	288.90	288.90	290.50	1632924	4743.65	31097	679496	41.61
LYKALABS	EQ	20-Sep-2024	147.40	150.60	153.00	147.73	149.50	149.02	149.99	100273	150.40	2904	49610	49.47
LYPSAGEMS	BE	20-Sep-2024	8.93	8.56	9.28	8.56	8.88	8.90	8.85	89294	7.91	402	-	-
M&M	EQ	20-Sep-2024	2797.50	2798.70	2960.00	2798.50	2946.35	2950.85	2925.84	12492909	365521.96	281790	7265204	58.15
M&MFIN	EQ	20-Sep-2024	323.65	325.00	326.80	314.85	320.75	320.75	318.57	16177572	51537.12	55920	9635138	59.56
MAANALU	EQ	20-Sep-2024	137.58	138.00	143.49	137.31	141.80	142.43	140.98	205109	289.16	3482	130567	63.66
MACOBSTECH	SM	20-Sep-2024	141.30	148.00	149.20	134.00	137.00	137.00	146.19	137600	201.15	23	112000	81.40
MACPOWER	BE	20-Sep-2024	1283.30	1278.00	1309.00	1252.05	1285.90	1262.75	1276.07	13304	169.77	716	-	-
MADHAV	EQ	20-Sep-2024	53.94	54.90	58.00	53.99	54.94	54.43	55.45	38611	21.41	609	16461	42.63
MADHAVBAUG	SM	20-Sep-2024	145.20	147.00	151.00	145.05	145.05	149.85	149.28	7200	10.75	13	6800	94.44
MADHUCON	BE	20-Sep-2024	11.92	12.05	12.51	11.38	12.51	12.49	12.15	101833	12.37	293	-	-
MADHUSUDAN	SM	20-Sep-2024	179.85	183.80	189.20	181.10	183.30	184.60	185.69	48000	89.13	47	33000	68.75
MADRASFERT	EQ	20-Sep-2024	106.72	107.20	107.98	104.85	106.01	105.80	106.11	151744	161.02	3241	73964	48.74
MAFANG	EQ	20-Sep-2024	93.19	93.97	95.19	93.73	94.16	94.13	94.13	844440	794.88	4561	731067	86.57
MAGADSUGAR	EQ	20-Sep-2024	839.05	847.45	968.85	847.45	958.70	957.45	929.47	342721	3185.49	21790	82257	24.00
MAGNUM	EQ	20-Sep-2024	46.85	48.00	48.00	45.07	46.76	47.18	46.94	145135	68.13	1038	110423	76.08
MAGSON	SM	20-Sep-2024	94.00	98.50	102.00	98.50	102.00	102.00	100.25	12000	12.03	6	12000	100.00
MAHABANK	EQ	20-Sep-2024	57.90	58.40	59.15	57.90	59.00	58.42	58.51	18559284	10858.33	39565	8358118	45.03
MAHAPEXLTD	BE	20-Sep-2024	166.36	171.40	171.45	164.55	166.30	166.83	167.34	6018	10.07	125	-	-
MAHASTEEL	BE	20-Sep-2024	196.00	196.00	196.00	192.10	195.00	195.00	193.44	4407	8.52	35	-	-
MAHEPC	BE	20-Sep-2024	133.74	133.81	138.00	131.02	135.00	134.87	134.66	43761	58.93	275	-	-
MAHESHWARI	EQ	20-Sep-2024	67.36	68.35	68.35	65.32	65.87	66.06	66.30	59941	39.74	1085	29475	49.17
MAHICKRA	SM	20-Sep-2024	110.00	115.00	115.00	115.00	115.00	115.00	115.00	750	0.86	1	750	100.00
MAHKTECH	EQ	20-Sep-2024	13.43	13.54	13.65	13.44	13.58	13.58	13.58	1198190	162.72	1723	888609	74.16
MAHLIFE	EQ	20-Sep-2024	535.30	540.95	541.50	530.90	539.00	538.10	536.41	141235	757.59	8694	71802	50.84
MAHLOG	EQ	20-Sep-2024	485.80	495.50	508.95	488.45	501.30	501.25	501.61	316086	1585.51	20335	120564	38.14
MAHSCOOTER	EQ	20-Sep-2024	12053.90	12350.00	12439.00	12000.00	12051.95	12196.80	12211.10	24594	3003.20	4781	13529	55.01
MAHSEAMLES	EQ	20-Sep-2024	641.30	641.75	648.80	636.30	637.00	637.90	639.30	251643	1608.76	14685	145758	57.92
MAITHANALL	EQ	20-Sep-2024	1131.10	1139.95	1240.00	1126.00	1212.40	1201.20	1201.36	463154	5564.14	23907	232107	50.11
MAITREYA	ST	20-Sep-2024	366.20	351.00	383.45	351.00	379.00	377.00	377.12	17600	66.37	22	12800	72.73
MAKEINDIA	EQ	20-Sep-2024	152.30	155.16	155.97	152.49	154.15	154.29	153.77	53915	82.90	655	40499	75.12
MAKS	ST	20-Sep-2024	50.00	48.55	50.00	47.50	49.00	49.05	48.97	18000	8.81	11	15000	83.33
MAL	SM	20-Sep-2024	41.45	41.25	41.40	40.35	40.95	40.95	41.02	60800	24.94	20	9600	15.79
MALLCOM	EQ	20-Sep-2024	1598.05	1574.10	1635.00	1557.85	1610.00	1599.45	1592.11	19815	315.48	3134	9220	46.53
MALUPAPER	EQ	20-Sep-2024	46.88	47.19	48.08	46.11	47.88	47.53	47.27	48697	23.02	1640	16736	34.37
MANAKALUCO	BE	20-Sep-2024	30.63	31.00	31.90	29.77	30.00	29.91	30.44	28559	8.69	185	-	-
MANAKCOAT	BE	20-Sep-2024	63.50	64.31	65.85	64.00	64.97	64.58	64.81	31715	20.55	257	-	-
MANAKSIA	EQ	20-Sep-2024	99.41	100.20	103.90	100.20	101.05	101.45	102.23	264908	270.83	6429	93873	35.44
MANAKSTEEL	EQ	20-Sep-2024	65.86	66.20	68.89	66.10	67.60	67.76	68.01	230706	156.89	2000	122351	53.03
MANALIPETC	EQ	20-Sep-2024	84.15	84.16	85.52	82.53	83.10	83.13	83.46	275413	229.86	4479	147737	53.64
MANAPPURAM	EQ	20-Sep-2024	206.83	199.00	207.61	199.00	205.94	205.48	204.90	6798006	13928.94	61096	2017344	29.68
MANCREDIT	EQ	20-Sep-2024	140.74	141.19	143.99	140.00	140.01	140.90	141.50	40246	56.95	2515	2607	6.48
MANDEEP	ST	20-Sep-2024	48.35	48.35	48.35	46.00	47.15	47.15	46.90	28000	13.13	13	26000	92.86
MANGALAM	EQ	20-Sep-2024	127.32	128.00	132.12	128.00	128.75	128.98	130.00	34246	44.52	1166	18374	53.65
MANGCHEFER	EQ	20-Sep-2024	123.36	125.40	126.51	122.88	125.60	125.81	124.83	220500	275.25	3206	146364	66.38
MANGLMCEM	EQ	20-Sep-2024	885.00	893.00	925.90	878.15	915.20	921.85	908.36	98381	893.66	9468	51765	52.62
MANINDS	EQ	20-Sep-2024	371.30	375.30	388.80	375.05	382.00	381.65	381.04	229746	875.43	8695	127620	55.55
MANINFRA	EQ	20-Sep-2024	189.39	191.39	191.55	188.05	190.30	190.82	190.07	412486	784.01	9541	181046	43.89
MANKIND	EQ	20-Sep-2024	2426.05	2490.95	2597.00	2462.15	2546.00	2535.75	2538.56	1991090	50545.11	122272	474006	23.81
MANOMAY	BE	20-Sep-2024	233.10	237.90	239.80	225.00	235.00	235.15	231.16	16308	37.70	328	-	-
MANORAMA	EQ	20-Sep-2024	768.85	785.00	795.00	753.05	787.00	784.20	778.78	47199	367.58	3740	26076	55.25
MANORG	BE	20-Sep-2024	599.65	587.65	587.65	587.65	587.65	587.65	587.65	3629	21.33	91	-	-
MANUGRAPH	EQ	20-Sep-2024	24.50	24.92	25.74	24.65	25.30	25.14	25.20	62646	15.78	466	31031	49.53
MANYAVAR	EQ	20-Sep-2024	1279.25	1280.00	1296.75	1278.25	1295.00	1292.30	1290.23	350503	4522.31	12324	300396	85.70
MAPMYINDIA	EQ	20-Sep-2024	2029.85	2053.30	2082.00	2025.20	2071.00	2069.80	2060.77	86423	1780.98	14820	38037	44.01
MARALOVER	EQ	20-Sep-2024	78.16	78.40	78.98	75.24	75.50	75.99	76.76	27155	20.84	721	13246	48.78
MARATHON	EQ	20-Sep-2024	660.25	671.90	724.90	665.20	709.80	707.05	701.41	630137	4419.87	25248	228302	36.23
MARCO	SM	20-Sep-2024	69.25	69.10	71.90	69.10	70.00	70.00	70.64	21000	14.84	7	18000	85.71
MARICO	EQ	20-Sep-2024	697.00	700.00	710.50	697.50	709.00	709.00	706.17	2799627	19770.05	57533	1852102	66.16
MARINE	BE	20-Sep-2024	233.15	233.00	234.40	226.50	229.80	227.70	228.51	198768	454.21	4146	-	-
MARINETRAN	SM	20-Sep-2024	24.00	24.55	24.75	24.55	24.75	24.75	24.63	12000	2.96	3	8000	66.67
MARKSANS	EQ	20-Sep-2024	274.44	276.00	328.80	276.00	327.97	318.35	309.43	28498783	88184.68	238324	9851620	34.57
MARSHALL	EQ	20-Sep-2024	36.82	37.20	37.71	35.80	35.80	36.06	36.47	507337	185.01	5710	94918	18.71
MARUTI	EQ	20-Sep-2024	12351.50	12360.40	12705.15	12360.05	12619.90	12614.50	12599.01	875654	110323.73	115129	395305	45.14
MASFIN	EQ	20-Sep-2024	294.90	294.95	299.70	294.35	298.45	298.25	297.23	283922	843.89	12398	152717	53.79
MASKINVEST	BE	20-Sep-2024	109.00	109.10	114.45	109.10	114.45	114.45	114.01	1982	2.26	41	-	-
MASON	SM	20-Sep-2024	149.85	151.00	160.50	151.00	153.00	155.10	157.35	84000	132.18	41	50000	59.52
MASPTOP50	EQ	20-Sep-2024	43.39	43.72	43.89	43.30	43.40	43.39	43.46	287152	124.80	1569	207275	72.18
MASTEK	EQ	20-Sep-2024	2645.60	2669.00	2680.00	2635.55	2664.00	2664.35	2660.56	61870	1646.09	10524	31723	51.27
MASTER	ST	20-Sep-2024	310.00	294.50	309.95	294.50	309.95	309.95	302.23	4000	12.09	4	4000	100.00
MATRIMONY	EQ	20-Sep-2024	774.95	782.90	782.90	765.05	768.95	767.70	770.92	25475	196.39	3551	11976	47.01
MAWANASUG	EQ	20-Sep-2024	117.68	118.60	124.00	117.81	123.50	122.02	121.71	511506	622.53	8126	161432	31.56
MAXESTATES	EQ	20-Sep-2024	556.35	562.80	603.90	561.00	595.00	589.80	579.72	397176	2302.53	25983	237298	59.75
MAXHEALTH	EQ	20-Sep-2024	984.85	981.00	1090.00	973.25	1085.75	1067.95	1051.71	9930210	104437.21	243301	5987933	60.30
MAXIND	EQ	20-Sep-2024	235.25	237.95	241.50	233.50	240.00	240.25	237.73	50325	119.64	1721	32271	64.13
MAXPOSURE	SM	20-Sep-2024	101.90	101.90	101.90	99.30	100.25	100.25	100.52	12000	12.06	6	10000	83.33
MAYURUNIQ	EQ	20-Sep-2024	608.65	614.95	624.00	606.85	622.40	621.60	616.16	60485	372.68	4772	27857	46.06
MAZDA	EQ	20-Sep-2024	1274.70	1308.00	1308.00	1258.75	1266.00	1273.10	1266.90	7012	88.84	1217	4007	57.14
MAZDOCK	EQ	20-Sep-2024	4059.65	4081.30	4423.00	4012.15	4360.90	4374.10	4311.67	6028180	259915.28	412078	650400	10.79
MBAPL	EQ	20-Sep-2024	221.30	221.99	221.99	216.10	221.00	220.16	218.98	20065	43.94	2030	4981	24.82
MBECL	BE	20-Sep-2024	4.87	4.98	4.98	4.66	4.71	4.71	4.77	90372	4.32	200	-	-
MBLINFRA	BE	20-Sep-2024	65.54	65.54	65.55	65.50	65.50	65.50	65.54	33753	22.12	114	-	-
MCL	EQ	20-Sep-2024	36.42	36.42	37.14	36.01	37.04	37.02	36.71	96071	35.27	2659	26479	27.56
MCLEODRUSS	EQ	20-Sep-2024	24.79	24.95	26.00	24.58	25.70	25.56	25.42	942002	239.50	3255	528935	56.15
MCX	EQ	20-Sep-2024	5722.90	5754.00	5834.65	5745.65	5797.60	5804.15	5793.49	407689	23619.43	46250	134485	32.99
MDL	SM	20-Sep-2024	100.10	104.00	104.00	104.00	104.00	104.00	104.00	2000	2.08	1	2000	100.00
MEDANTA	EQ	20-Sep-2024	1098.00	1100.00	1139.15	1080.00	1115.00	1112.15	1109.95	1735068	19258.46	79819	1229532	70.86
MEDIASSIST	EQ	20-Sep-2024	669.05	672.50	694.00	665.90	683.50	683.30	681.64	364475	2484.41	18397	157905	43.32
MEDICAMEQ	EQ	20-Sep-2024	446.95	446.95	470.00	440.35	465.00	462.95	456.96	51906	237.19	5217	14401	27.74
MEDICO	BE	20-Sep-2024	48.00	48.00	48.00	47.40	47.40	47.40	47.57	31123	14.81	102	-	-
MEDIORG	SM	20-Sep-2024	64.00	64.00	66.00	64.00	66.00	66.00	65.00	8000	5.20	2	8000	100.00
MEDPLUS	EQ	20-Sep-2024	668.25	667.70	673.80	655.10	673.00	667.60	665.07	889491	5915.72	23373	679016	76.34
MEGAFLEX	SM	20-Sep-2024	49.40	49.40	51.85	49.40	51.50	51.50	50.98	57000	29.06	17	39000	68.42
MEGASOFT	EQ	20-Sep-2024	63.05	64.99	66.20	61.10	62.09	61.77	62.38	443697	276.76	4121	234832	52.93
MEGASTAR	EQ	20-Sep-2024	269.80	270.75	276.00	267.80	270.00	269.30	269.78	7262	19.59	342	6130	84.41
MEGATHERM	ST	20-Sep-2024	358.15	360.00	362.00	352.50	354.00	353.25	357.25	14800	52.87	32	14000	94.59
MENONBE	EQ	20-Sep-2024	130.92	131.60	134.78	130.00	133.05	132.58	132.29	160207	211.95	3435	107105	66.85
METALIETF	EQ	20-Sep-2024	9.21	9.26	9.46	9.25	9.44	9.40	9.40	3741097	351.63	2081	2253493	60.24
METROBRAND	EQ	20-Sep-2024	1234.50	1235.60	1254.30	1234.05	1241.00	1246.55	1246.25	95146	1185.76	8945	57970	60.93
METROPOLIS	EQ	20-Sep-2024	2127.70	2129.55	2137.95	2082.25	2108.75	2110.50	2101.02	121227	2547.00	14756	51116	42.17
MFML	BE	20-Sep-2024	54.37	55.80	55.85	53.05	55.70	54.74	54.21	14792	8.02	96	-	-
MFSL	EQ	20-Sep-2024	1154.50	1166.00	1177.60	1145.15	1160.00	1159.10	1159.31	1176971	13644.78	44530	643275	54.66
MGEL	BE	20-Sep-2024	24.49	24.68	25.49	24.00	24.90	24.45	24.75	105783	26.18	371	-	-
MGL	EQ	20-Sep-2024	1915.25	1920.00	1925.90	1865.05	1904.20	1904.65	1890.06	607554	11483.14	36432	122461	20.16
MHLXMIRU	EQ	20-Sep-2024	166.53	167.80	170.70	164.25	168.90	168.29	167.53	8193	13.73	324	5286	64.52
MHRIL	EQ	20-Sep-2024	406.95	411.00	416.95	403.30	405.00	405.15	406.95	329718	1341.78	9980	206012	62.48
MICEL	BE	20-Sep-2024	103.86	98.66	98.66	98.66	98.66	98.66	98.66	226143	223.11	3739	-	-
MICROPRO	SM	20-Sep-2024	43.05	42.00	42.75	42.00	42.75	42.60	42.51	20800	8.84	13	14400	69.23
MID150BEES	EQ	20-Sep-2024	226.19	229.50	229.50	225.01	228.55	228.27	227.36	379645	863.17	5163	200831	52.90
MID150CASE	EQ	20-Sep-2024	10.86	11.07	11.08	10.85	11.00	10.94	10.93	268923	29.40	1756	171374	63.73
MIDCAP	EQ	20-Sep-2024	168.53	169.10	170.18	168.60	169.79	169.50	169.42	24881	42.15	483	10897	43.80
MIDCAPETF	EQ	20-Sep-2024	22.27	22.50	22.63	22.24	22.55	22.52	22.44	1992115	447.01	5845	1188031	59.64
MIDCAPIETF	EQ	20-Sep-2024	22.54	22.77	22.98	22.57	22.82	22.86	22.72	844526	191.88	2191	385230	45.61
MIDHANI	EQ	20-Sep-2024	382.95	383.95	396.95	383.00	395.00	395.05	392.17	408177	1600.76	16810	131091	32.12
MIDQ50ADD	EQ	20-Sep-2024	259.80	263.99	263.99	259.44	261.74	261.65	260.87	2716	7.09	195	1781	65.57
MIDSELIETF	EQ	20-Sep-2024	18.75	19.02	19.03	18.50	19.02	18.98	18.85	538129	101.43	1636	337227	62.67
MIDSMALL	EQ	20-Sep-2024	53.50	54.14	54.52	53.80	54.32	54.40	54.26	376947	204.53	732	325488	86.35
MIEL	SM	20-Sep-2024	68.55	69.85	72.80	68.30	68.30	68.50	70.67	194000	137.10	95	148000	76.29
MINDACORP	EQ	20-Sep-2024	520.15	525.00	580.00	516.00	554.70	559.60	560.93	11666778	65441.96	218605	3386285	29.03
MINDSPACE	RR	20-Sep-2024	356.40	358.00	359.88	348.00	349.51	348.80	353.24	279467	987.19	9178	247283	88.48
MINDTECK	BE	20-Sep-2024	410.60	321.95	322.00	321.95	322.00	322.00	321.96	18282	58.86	511	-	-
MIRCELECTR	BE	20-Sep-2024	24.19	24.19	25.39	23.80	25.39	25.39	24.92	389392	97.03	741	-	-
MIRZAINT	EQ	20-Sep-2024	44.38	44.52	44.99	43.94	44.50	44.27	44.21	256379	113.33	3208	163661	63.84
MITCON	EQ	20-Sep-2024	126.80	128.67	130.00	126.00	127.00	126.89	127.64	13153	16.79	285	9270	70.48
MITCONPP	E1	20-Sep-2024	74.11	77.89	77.89	73.70	77.40	77.40	74.84	684	0.51	9	679	99.27
MITTAL	EQ	20-Sep-2024	1.99	2.00	2.01	1.97	1.98	1.98	1.99	1089730	21.69	1113	731639	67.14
MKPL	BE	20-Sep-2024	9.09	9.09	9.39	8.98	9.33	9.33	9.16	485883	44.51	1173	-	-
MMFL	EQ	20-Sep-2024	585.70	589.80	597.40	585.00	585.00	589.85	590.42	29416	173.68	4440	14246	48.43
MMP	BE	20-Sep-2024	365.35	379.00	383.60	363.00	383.60	383.60	377.54	59655	225.22	533	-	-
MMTC	EQ	20-Sep-2024	90.01	90.35	92.24	89.75	91.25	91.33	90.98	2317438	2108.42	21012	610444	26.34
MNC	EQ	20-Sep-2024	31.56	31.41	32.22	31.40	31.95	31.98	32.00	152822	48.90	450	114181	74.72
MODEFENCE	EQ	20-Sep-2024	70.89	71.94	73.35	70.65	73.35	73.03	72.53	437128	317.06	3532	328887	75.24
MODIRUBBER	BE	20-Sep-2024	135.35	136.00	136.50	133.10	136.50	136.13	134.84	1391	1.88	58	-	-
MODISONLTD	BE	20-Sep-2024	206.78	206.00	206.00	196.44	196.44	196.44	198.48	73293	145.47	962	-	-
MODTHREAD	BE	20-Sep-2024	61.95	63.67	63.67	58.85	58.85	58.85	59.26	2075	1.23	46	-	-
MOGSEC	EQ	20-Sep-2024	57.22	57.22	58.00	56.90	57.78	57.29	57.39	1722	0.99	34	1036	60.16
MOHEALTH	EQ	20-Sep-2024	44.07	44.44	44.69	44.00	44.65	44.53	44.36	27641	12.26	684	16239	58.75
MOHITIND	BE	20-Sep-2024	28.45	28.50	28.90	27.10	28.80	28.74	28.38	31850	9.04	124	-	-
MOIL	EQ	20-Sep-2024	374.15	376.50	383.40	375.75	383.00	381.10	380.27	1029304	3914.18	30505	477374	46.38
MOKSH	BE	20-Sep-2024	21.12	21.00	21.59	20.51	20.95	20.68	20.94	139345	29.18	564	-	-
MOL	EQ	20-Sep-2024	102.59	102.79	103.85	101.62	101.80	102.22	102.73	860144	883.61	7930	309078	35.93
MOLDTECH	EQ	20-Sep-2024	226.43	227.00	231.01	225.21	227.00	226.46	227.32	43198	98.20	1874	25776	59.67
MOLDTKPAC	EQ	20-Sep-2024	774.85	774.85	780.65	770.00	773.05	773.00	772.33	38197	295.01	3959	21923	57.39
MOLOWVOL	EQ	20-Sep-2024	40.13	40.44	40.67	39.76	40.50	40.39	40.52	295859	119.88	162	293188	99.10
MOM100	EQ	20-Sep-2024	63.92	64.04	64.68	63.36	64.60	64.55	64.19	562950	361.38	3092	259989	46.18
MOM30IETF	EQ	20-Sep-2024	36.67	36.77	37.29	36.70	37.15	37.19	37.10	11653886	4324.05	4509	9758721	83.74
MOM50	EQ	20-Sep-2024	261.03	261.04	267.70	259.07	263.00	263.51	263.74	3425	9.03	129	2196	64.12
MOMENTUM	EQ	20-Sep-2024	36.55	37.65	37.65	35.80	36.84	36.93	36.83	76697	28.25	793	55405	72.24
MOMOMENTUM	EQ	20-Sep-2024	72.98	73.98	74.27	73.01	73.40	74.02	73.88	354194	261.67	1021	319737	90.27
MON100	EQ	20-Sep-2024	160.49	161.44	162.30	160.32	160.32	160.44	160.74	1314694	2113.24	8496	1001845	76.20
MONARCH	EQ	20-Sep-2024	423.40	424.00	440.00	420.00	438.75	436.70	431.28	198108	854.40	8891	83420	42.11
MONIFTY500	EQ	20-Sep-2024	24.10	24.19	24.29	24.05	24.21	24.25	24.22	345089	83.56	1216	265890	77.05
MONOPHARMA	SM	20-Sep-2024	33.30	33.50	34.95	33.50	34.95	34.95	34.40	12000	4.13	5	12000	100.00
MONQ50	EQ	20-Sep-2024	62.25	63.47	63.50	62.51	62.53	62.53	62.66	69070	43.28	737	41861	60.61
MONTECARLO	EQ	20-Sep-2024	821.50	818.00	820.55	790.75	795.00	801.75	805.58	38177	307.55	3242	19708	51.62
MOQUALITY	EQ	20-Sep-2024	212.43	218.80	218.80	212.01	216.68	214.40	214.19	1890	4.05	96	1055	55.82
MOREALTY	EQ	20-Sep-2024	106.60	106.99	110.00	105.00	108.55	109.25	108.37	840994	911.39	6056	709778	84.40
MOREPENLAB	EQ	20-Sep-2024	83.79	84.10	87.17	83.00	86.29	86.36	85.35	11939875	10191.01	37032	3617310	30.30
MOS	SM	20-Sep-2024	296.45	300.00	326.05	300.00	324.00	324.10	316.24	726400	2297.16	712	265600	36.56
MOSMALL250	EQ	20-Sep-2024	18.35	18.59	18.60	18.35	18.52	18.46	18.45	390382	72.02	2036	261096	66.88
MOTHERSON	EQ	20-Sep-2024	205.10	206.10	206.13	199.50	202.80	202.77	202.23	32818263	66368.52	184627	14624085	44.56
MOTILALOFS	EQ	20-Sep-2024	766.70	760.05	799.90	751.75	791.25	790.80	784.25	4137607	32449.23	71823	1815757	43.88
MOTISONS	EQ	20-Sep-2024	276.74	277.40	294.00	270.78	286.00	287.56	283.75	3420489	9705.61	35922	1216751	35.57
MOTOGENFIN	EQ	20-Sep-2024	41.50	41.98	42.90	41.01	42.90	42.12	42.16	24992	10.54	336	13554	54.23
MOVALUE	EQ	20-Sep-2024	105.82	106.78	107.50	105.70	106.50	106.05	106.27	183318	194.81	2720	145122	79.16
MOXSH	ST	20-Sep-2024	149.00	153.50	153.50	145.25	145.50	145.55	145.54	35200	51.23	14	35200	100.00
MPHASIS	EQ	20-Sep-2024	2978.25	3019.90	3046.00	2972.45	3034.95	3028.35	3016.64	662106	19973.36	69093	307116	46.38
MPSLTD	EQ	20-Sep-2024	2018.15	2068.45	2068.45	2003.90	2060.00	2044.35	2037.70	30502	621.54	5038	19001	62.29
MRF	EQ	20-Sep-2024	136347.60	136500.00	136818.30	135100.05	136000.00	135934.40	135902.46	13578	18452.84	8567	6918	50.95
MRO-TEK	BE	20-Sep-2024	126.18	123.97	125.00	119.87	119.87	120.94	122.84	121598	149.37	626	-	-
MRPL	EQ	20-Sep-2024	183.99	185.78	186.34	180.36	182.15	181.75	182.14	1771823	3227.20	27955	631047	35.62
MSPL	EQ	20-Sep-2024	55.20	57.80	57.80	55.00	55.41	55.75	56.01	3405288	1907.38	10208	2298816	67.51
MSTCLTD	EQ	20-Sep-2024	722.85	748.00	753.80	715.10	718.00	720.55	729.24	466797	3404.06	24713	191922	41.11
MSUMI	EQ	20-Sep-2024	69.52	70.08	70.20	69.00	69.34	69.18	69.59	4099721	2852.92	42912	2525651	61.61
MTARTECH	EQ	20-Sep-2024	1715.30	1736.80	1745.35	1707.00	1740.95	1739.90	1726.69	132527	2288.34	14154	46294	34.93
MTNL	EQ	20-Sep-2024	52.93	53.09	55.56	52.61	54.85	54.98	54.43	4404085	2397.08	18060	1427568	32.41
MUFIN	EQ	20-Sep-2024	116.74	116.20	119.00	115.71	118.45	116.93	116.90	90842	106.19	1744	55261	60.83
MUFTI	EQ	20-Sep-2024	199.09	198.00	204.80	197.00	197.01	198.39	200.12	160752	321.69	4258	81552	50.73
MUKANDLTD	EQ	20-Sep-2024	165.31	165.31	174.00	164.09	172.48	172.26	170.13	515774	877.48	7408	226792	43.97
MUKKA	EQ	20-Sep-2024	42.61	42.77	43.45	42.12	42.95	42.91	42.61	1379941	587.98	6641	832363	60.32
MUKTAARTS	EQ	20-Sep-2024	79.91	81.10	82.85	77.60	78.20	78.57	79.92	17411	13.92	613	9451	54.28
MULTICAP	EQ	20-Sep-2024	16.65	16.75	16.90	16.68	16.88	16.86	16.80	122509	20.58	549	93419	76.25
MUNJALAU	EQ	20-Sep-2024	120.95	122.70	123.39	119.00	119.92	119.60	120.86	426859	515.90	10373	138562	32.46
MUNJALSHOW	EQ	20-Sep-2024	165.37	166.00	178.50	165.23	174.53	173.77	174.02	476491	829.17	11854	148619	31.19
MURUDCERA	EQ	20-Sep-2024	59.51	60.20	60.44	58.16	58.60	58.36	58.75	134916	79.27	1806	89792	66.55
MUTHOOTCAP	EQ	20-Sep-2024	346.45	351.65	351.65	345.40	347.60	349.50	348.96	18556	64.75	1332	9602	51.75
MUTHOOTFIN	EQ	20-Sep-2024	2035.45	2001.00	2015.10	1927.15	1990.00	1989.65	1977.16	1609685	31826.12	85686	566442	35.19
MUTHOOTMF	EQ	20-Sep-2024	229.96	229.96	233.85	228.01	228.90	229.03	229.76	273948	629.41	7245	192906	70.42
MVGJL	EQ	20-Sep-2024	281.28	284.70	288.39	280.00	281.50	280.86	283.43	387123	1097.21	10940	124963	32.28
MVKAGRO	SM	20-Sep-2024	51.00	51.00	51.60	50.85	50.85	50.85	51.02	10800	5.51	8	9600	88.89
MWL	SM	20-Sep-2024	150.20	144.00	149.00	144.00	145.70	145.70	146.26	20400	29.84	17	19200	94.12
MYMUDRA	ST	20-Sep-2024	110.00	110.50	114.80	107.00	108.00	108.00	111.59	86400	96.41	68	66000	76.39
NACLIND	EQ	20-Sep-2024	55.21	56.05	56.24	55.05	56.00	55.60	55.50	101815	56.51	1591	52579	51.64
NAGAFERT	EQ	20-Sep-2024	10.96	10.97	11.58	10.72	11.20	11.20	11.11	2091913	232.50	4250	910893	43.54
NAGREEKCAP	BE	20-Sep-2024	25.39	25.85	25.85	25.80	25.80	25.80	25.81	3473	0.90	26	-	-
NAGREEKEXP	BE	20-Sep-2024	40.49	41.48	42.51	40.06	41.25	41.72	41.82	26388	11.03	196	-	-
NAHARCAP	EQ	20-Sep-2024	314.55	314.20	318.15	310.20	314.10	314.40	314.92	15859	49.94	1067	7456	47.01
NAHARINDUS	EQ	20-Sep-2024	149.92	150.45	155.00	149.02	149.40	149.34	150.37	78401	117.89	2064	50107	63.91
NAHARPOLY	BE	20-Sep-2024	249.30	251.10	258.50	251.10	254.00	254.90	256.14	10466	26.81	195	-	-
NAHARSPING	EQ	20-Sep-2024	292.50	294.60	300.50	291.55	298.50	298.80	296.16	29981	88.79	1699	15671	52.27
NAM-INDIA	EQ	20-Sep-2024	652.30	659.90	670.55	651.15	669.95	665.25	660.73	1336231	8828.91	73036	906496	67.84
NAMAN	SM	20-Sep-2024	191.00	192.00	192.00	186.05	190.00	190.00	189.26	27200	51.48	17	22400	82.35
NAMOEWASTE	ST	20-Sep-2024	142.10	138.40	149.20	135.20	149.20	149.20	146.67	196800	288.65	92	192000	97.56
NARMADA	BE	20-Sep-2024	19.00	19.63	19.63	18.20	18.82	19.28	19.06	23811	4.54	152	-	-
NATCOPHARM	EQ	20-Sep-2024	1515.05	1515.85	1528.00	1471.10	1482.80	1481.10	1496.01	1026936	15363.09	57492	615237	59.91
NATHBIOGEN	BE	20-Sep-2024	217.25	219.50	219.50	212.00	215.00	214.18	214.80	11328	24.33	214	-	-
NATIONALUM	EQ	20-Sep-2024	182.20	183.29	185.03	181.50	183.50	184.03	183.86	14292236	26277.35	61439	7269484	50.86
NAUKRI	EQ	20-Sep-2024	7902.10	7891.00	8126.95	7830.00	8100.00	8106.20	8054.46	414689	33400.97	55477	178612	43.07
NAVA	EQ	20-Sep-2024	1216.50	1220.00	1250.00	1127.00	1225.00	1198.65	1193.67	3034965	36227.42	107538	1878844	61.91
NAVINFLUOR	EQ	20-Sep-2024	3245.25	3265.00	3332.95	3247.05	3306.15	3304.70	3298.02	219300	7232.56	21587	101001	46.06
NAVINIFTY	EQ	20-Sep-2024	256.00	256.22	259.94	255.53	255.53	258.70	258.78	533	1.38	35	211	39.59
NAVKARCORP	EQ	20-Sep-2024	135.04	135.95	138.89	134.71	137.99	137.48	136.83	352828	482.78	6456	127079	36.02
NAVNETEDUL	EQ	20-Sep-2024	149.15	149.00	153.00	149.00	152.50	152.38	151.80	260346	395.20	3672	165346	63.51
NAZARA	EQ	20-Sep-2024	1032.50	1041.70	1057.00	1012.70	1038.00	1036.60	1037.00	988365	10249.39	34643	296159	29.96
NBCC	EQ	20-Sep-2024	171.73	172.40	176.49	170.71	173.90	174.07	174.01	10018391	17432.88	75758	2973578	29.68
NBIFIN	BE	20-Sep-2024	2463.25	2450.00	2450.00	2372.00	2435.00	2435.00	2438.95	71	1.73	17	-	-
NCC	EQ	20-Sep-2024	305.60	306.80	316.00	306.10	314.95	314.95	310.66	4390539	13639.54	73570	2304071	52.48
NCLIND	EQ	20-Sep-2024	214.96	215.95	216.50	211.63	212.78	212.70	212.60	94396	200.68	5417	52778	55.91
NDGL	BE	20-Sep-2024	3524.70	3590.00	3700.90	3551.00	3700.00	3689.75	3696.71	994	36.75	100	-	-
NDL	BE	20-Sep-2024	6.79	6.78	6.78	6.45	6.49	6.49	6.55	7990860	523.75	7190	-	-
NDLVENTURE	EQ	20-Sep-2024	110.06	110.06	114.80	109.30	109.60	110.61	111.13	36149	40.17	1224	23357	64.61
NDRAUTO	EQ	20-Sep-2024	1727.10	1736.05	1759.70	1678.55	1710.00	1696.00	1716.15	20625	353.96	3591	11020	53.43
NDTV	EQ	20-Sep-2024	190.91	191.90	193.89	190.01	191.02	190.67	191.40	141951	271.69	3825	65732	46.31
NECCLTD	BE	20-Sep-2024	31.50	31.76	32.50	31.05	31.60	31.73	31.70	76750	24.33	414	-	-
NECLIFE	EQ	20-Sep-2024	44.08	44.35	48.24	41.67	42.18	42.25	43.54	3636822	1583.56	14671	1642772	45.17
NELCAST	EQ	20-Sep-2024	131.84	132.85	145.00	131.81	143.31	144.17	140.58	762547	1071.97	9352	436503	57.24
NELCO	EQ	20-Sep-2024	1089.75	1090.00	1115.10	1048.75	1062.00	1062.05	1080.20	143358	1548.55	7084	69758	48.66
NEOGEN	EQ	20-Sep-2024	2183.15	2150.00	2390.00	2081.30	2340.00	2337.30	2250.89	1291708	29074.90	71411	255943	19.81
NEPHROCARE	SM	20-Sep-2024	262.00	260.10	262.95	258.00	260.00	261.20	260.21	25600	66.61	14	14400	56.25
NESCO	EQ	20-Sep-2024	933.40	937.95	976.00	925.70	973.00	971.95	957.41	94435	904.13	9245	49434	52.35
NESTLEIND	EQ	20-Sep-2024	2634.20	2644.00	2704.25	2631.15	2695.00	2699.55	2686.99	2322758	62412.31	159582	1348628	58.06
NETF	EQ	20-Sep-2024	272.29	270.01	274.98	267.25	267.25	273.20	273.41	2372	6.49	191	1704	71.84
NETWEB	EQ	20-Sep-2024	2661.80	2676.00	2725.00	2621.00	2650.00	2682.35	2670.72	118554	3166.24	16274	57053	48.12
NETWORK18	EQ	20-Sep-2024	83.74	84.50	86.49	83.86	84.60	84.31	84.72	2974999	2520.50	18423	1130401	38.00
NEULANDLAB	EQ	20-Sep-2024	12564.45	12570.05	12847.95	12565.05	12720.00	12771.10	12728.13	15382	1957.84	5259	10576	68.76
NEWGEN	EQ	20-Sep-2024	1277.35	1288.95	1350.05	1267.10	1318.55	1323.05	1318.52	475155	6265.00	44431	167212	35.19
NEWJAISA	SM	20-Sep-2024	96.95	98.00	99.95	98.00	98.00	98.00	98.99	33000	32.67	22	28500	86.36
NEXT50	EQ	20-Sep-2024	757.40	760.43	768.69	757.68	767.37	767.06	763.63	5049	38.56	510	3101	61.42
NEXT50IETF	EQ	20-Sep-2024	77.48	77.99	78.83	77.48	78.50	78.54	78.32	777422	608.88	3552	624635	80.35
NEXTMEDIA	BE	20-Sep-2024	7.69	8.07	8.07	7.31	7.60	7.60	7.80	23844	1.86	43	-	-
NFL	EQ	20-Sep-2024	131.25	131.25	131.59	127.00	127.75	127.89	128.36	3145271	4037.18	25057	1068273	33.96
NGIL	EQ	20-Sep-2024	37.03	37.56	38.55	36.83	38.27	38.10	37.42	114826	42.97	1143	16250	14.15
NGLFINE	EQ	20-Sep-2024	2123.55	2123.55	2170.00	2116.10	2120.00	2124.10	2126.54	2214	47.08	386	1544	69.74
NH	EQ	20-Sep-2024	1250.20	1258.80	1270.00	1239.55	1250.00	1244.90	1254.43	329435	4132.53	27333	179257	54.41
NHPC	EQ	20-Sep-2024	92.43	92.55	96.20	91.80	94.21	94.65	93.72	31054052	29103.87	175746	15919964	51.27
NIACL	EQ	20-Sep-2024	233.15	234.95	235.95	229.20	233.50	233.00	232.82	1176685	2739.54	19485	515188	43.78
NIBL	EQ	20-Sep-2024	35.57	37.75	37.75	35.38	35.70	35.80	35.96	40732	14.65	858	18031	44.27
NIDAN	SM	20-Sep-2024	33.80	33.95	34.00	33.35	33.75	33.75	33.76	6000	2.03	6	4000	66.67
NIF100BEES	EQ	20-Sep-2024	277.64	279.71	281.25	276.67	281.00	280.85	279.33	90780	253.58	788	81469	89.74
NIF100IETF	EQ	20-Sep-2024	29.16	29.20	29.72	29.01	29.70	29.55	29.43	265738	78.21	2049	153694	57.84
NIF10GETF	EQ	20-Sep-2024	23.98	24.29	24.29	24.00	24.01	24.12	24.08	1270	0.31	37	1098	86.46
NIF5GETF	EQ	20-Sep-2024	57.96	57.99	58.81	57.99	58.50	58.03	58.14	315	0.18	7	265	84.13
NIFITETF	EQ	20-Sep-2024	423.30	423.33	435.00	419.52	428.94	426.32	423.57	1175	4.98	60	1058	90.04
NIFMID150	EQ	20-Sep-2024	221.00	221.01	224.70	218.30	223.00	222.24	221.23	1230	2.72	77	497	40.41
NIFTY1	EQ	20-Sep-2024	276.36	276.36	280.00	276.30	279.78	279.51	279.07	85123	237.55	866	76604	89.99
NIFTY50ADD	EQ	20-Sep-2024	262.51	275.29	275.29	262.68	264.65	265.25	264.67	9056	23.97	306	4788	52.87
NIFTYBEES	EQ	20-Sep-2024	283.92	284.35	287.70	283.75	287.30	287.10	285.95	4783991	13679.77	35172	2515110	52.57
NIFTYBETF	EQ	20-Sep-2024	257.22	257.05	260.84	256.98	260.00	259.47	258.70	2609	6.75	83	2285	87.58
NIFTYETF	EQ	20-Sep-2024	271.24	271.74	275.00	270.77	275.00	273.88	273.86	1170200	3204.74	1623	1152116	98.45
NIFTYIETF	EQ	20-Sep-2024	282.50	283.98	285.99	282.12	285.10	285.52	284.61	474130	1349.43	4197	246500	51.99
NIFTYQLITY	EQ	20-Sep-2024	23.52	24.79	24.79	23.10	23.70	23.79	23.71	21468	5.09	1004	13309	61.99
NIITLTD	EQ	20-Sep-2024	172.15	173.90	179.80	173.80	174.61	175.26	176.05	1615311	2843.79	10901	523598	32.41
NIITMTS	EQ	20-Sep-2024	524.95	525.00	529.40	512.75	517.70	517.80	520.73	69908	364.03	7899	34254	49.00
NILAINFRA	EQ	20-Sep-2024	13.27	13.35	13.47	13.09	13.23	13.27	13.27	643417	85.39	2679	352518	54.79
NILASPACES	BE	20-Sep-2024	11.50	11.70	11.73	11.70	11.73	11.73	11.71	247035	28.92	353	-	-
NILKAMAL	EQ	20-Sep-2024	1874.65	1892.00	1892.00	1855.80	1860.00	1862.10	1864.09	9803	182.74	1986	7673	78.27
NINSYS	EQ	20-Sep-2024	595.20	644.00	644.00	593.00	596.00	600.95	606.90	44770	271.71	2374	29804	66.57
NIPPOBATRY	EQ	20-Sep-2024	566.75	580.00	580.00	564.75	572.05	570.75	571.01	6548	37.39	513	4512	68.91
NIRAJ	BE	20-Sep-2024	69.21	69.98	70.00	67.15	67.40	67.47	67.80	64915	44.01	326	-	-
NIRMAN	ST	20-Sep-2024	348.50	356.50	359.50	331.10	349.95	346.45	336.47	122400	411.84	169	105600	86.27
NITCO	EQ	20-Sep-2024	82.78	83.49	84.51	82.63	83.05	83.66	83.29	119591	99.60	921	89538	74.87
NITINSPIN	EQ	20-Sep-2024	393.55	398.70	404.90	390.70	397.90	401.20	397.07	116772	463.67	4667	64233	55.01
NITIRAJ	EQ	20-Sep-2024	236.63	237.00	242.27	225.07	228.00	229.92	236.37	6583	15.56	212	4181	63.51
NKIND	EQ	20-Sep-2024	52.76	50.32	53.31	50.32	52.02	52.08	52.38	1553	0.81	95	1030	66.32
NLCINDIA	EQ	20-Sep-2024	263.65	263.10	273.00	258.50	272.10	269.05	268.13	7548952	20241.07	57319	5009210	66.36
NMDC	EQ	20-Sep-2024	212.38	214.00	218.30	211.82	213.10	212.54	214.74	14316486	30742.77	132405	6520581	45.55
NOCIL	EQ	20-Sep-2024	274.80	274.00	278.95	269.40	270.70	270.85	273.49	468957	1282.54	11595	258331	55.09
NOIDATOLL	BE	20-Sep-2024	14.89	15.18	15.18	15.18	15.18	15.18	15.18	77880	11.82	112	-	-
NORBTEAEXP	BE	20-Sep-2024	26.36	25.83	25.83	25.83	25.83	25.83	25.83	3929	1.01	55	-	-
NOVAAGRI	BE	20-Sep-2024	69.08	69.60	71.00	65.62	67.65	67.07	66.39	564928	375.08	2776	-	-
NPBET	EQ	20-Sep-2024	273.83	277.44	279.00	271.91	279.00	278.09	275.79	1370	3.78	69	1054	76.93
NPST	SM	20-Sep-2024	2595.45	2465.70	2584.95	2465.70	2465.70	2465.70	2483.13	304900	7571.07	1216	132200	43.36
NRAIL	EQ	20-Sep-2024	396.15	410.25	415.05	390.00	390.10	391.30	399.75	23716	94.80	778	20563	86.71
NRBBEARING	EQ	20-Sep-2024	312.55	312.95	318.30	312.70	316.00	314.70	315.75	109154	344.66	5185	68539	62.79
NRL	EQ	20-Sep-2024	110.95	113.65	116.00	111.61	113.60	113.18	113.92	335990	382.75	3277	143408	42.68
NSIL	EQ	20-Sep-2024	4489.80	4512.25	4628.95	4459.50	4560.00	4530.50	4552.64	10856	494.23	2899	5211	48.00
NSLNISP	EQ	20-Sep-2024	50.44	50.68	51.38	50.45	50.56	50.58	50.77	3107050	1577.39	17609	1370383	44.11
NTPC	EQ	20-Sep-2024	423.95	428.05	429.85	416.55	423.00	423.95	423.00	36084164	152636.70	517527	16210987	44.93
NUCLEUS	EQ	20-Sep-2024	1272.35	1291.45	1291.45	1247.00	1280.00	1277.30	1267.01	33196	420.60	5740	17381	52.36
NURECA	EQ	20-Sep-2024	369.75	375.00	376.65	359.50	371.00	370.35	368.79	62801	231.60	2415	31117	49.55
NUVAMA	EQ	20-Sep-2024	6572.15	6599.95	6999.40	6575.00	6915.00	6947.70	6842.62	134968	9235.35	24832	65627	48.62
NUVOCO	EQ	20-Sep-2024	356.45	356.90	365.00	352.25	362.80	362.40	359.73	319717	1150.10	13169	126497	39.57
NV20	EQ	20-Sep-2024	163.12	165.00	165.00	162.14	162.14	163.15	163.29	15449	25.23	588	6965	45.08
NV20BEES	EQ	20-Sep-2024	163.57	165.60	165.60	163.20	165.21	164.69	164.52	10105	16.62	320	6091	60.28
NV20IETF	EQ	20-Sep-2024	15.92	16.10	16.13	15.87	16.02	16.06	16.01	693480	111.06	3714	364354	52.54
NXST	RR	20-Sep-2024	139.78	139.01	140.99	137.60	140.50	139.35	139.32	8740019	12176.84	27471	7973327	91.23
NYKAA	EQ	20-Sep-2024	201.10	201.88	207.28	197.36	200.20	199.33	202.14	10595454	21417.27	86075	4354001	41.09
OAL	EQ	20-Sep-2024	495.40	497.85	509.00	485.00	485.55	486.80	491.85	25488	125.36	1904	14804	58.08
OBCL	EQ	20-Sep-2024	56.94	56.15	57.59	56.15	56.75	56.86	56.96	21348	12.16	383	15128	70.86
OBEROIRLTY	EQ	20-Sep-2024	1841.65	1859.95	1872.00	1836.45	1859.95	1856.85	1853.10	1405487	26045.09	63925	728661	51.84
OCCL	BE	20-Sep-2024	261.55	268.00	268.00	255.00	257.50	258.85	259.76	11818	30.70	381	-	-
OFSS	EQ	20-Sep-2024	11043.95	11115.00	11411.25	11012.20	11340.00	11371.60	11296.47	561495	63429.14	67804	242725	43.23
OIL	EQ	20-Sep-2024	571.45	580.00	582.50	560.00	562.45	562.80	566.02	9500390	53774.53	151779	5327286	56.07
OILCOUNTUB	BE	20-Sep-2024	47.56	47.56	47.56	46.60	46.60	46.60	46.80	5683	2.66	51	-	-
OILIETF	EQ	20-Sep-2024	12.50	12.69	12.73	12.50	12.65	12.61	12.60	12137141	1529.09	2887	10457824	86.16
OLAELEC	EQ	20-Sep-2024	111.67	113.00	113.95	110.40	111.29	110.99	111.83	26659658	29813.41	108798	11749690	44.07
OLECTRA	EQ	20-Sep-2024	1661.30	1669.00	1689.70	1643.35	1670.00	1672.25	1667.81	487927	8137.67	28168	162261	33.26
OLIL	ST	20-Sep-2024	78.85	76.00	76.00	76.00	76.00	76.00	76.00	1200	0.91	1	1200	100.00
OMAXAUTO	EQ	20-Sep-2024	121.01	123.50	127.06	120.01	127.06	127.02	126.05	30288	38.18	441	21550	71.15
OMAXE	BE	20-Sep-2024	110.42	113.87	115.94	110.51	115.94	114.61	114.98	77692	89.33	496	-	-
OMFURN	SM	20-Sep-2024	64.10	61.55	61.55	60.90	60.90	60.90	61.01	31200	19.03	12	28800	92.31
OMINFRAL	BE	20-Sep-2024	167.52	164.50	171.00	164.50	170.50	170.82	169.26	83684	141.64	486	-	-
OMKARCHEM	BZ	20-Sep-2024	9.29	9.29	9.73	9.01	9.30	9.23	9.41	20688	1.95	83	-	-
ONDOOR	SM	20-Sep-2024	415.40	420.00	447.00	420.00	447.00	433.50	433.50	1200	5.20	2	1200	100.00
ONELIFECAP	BE	20-Sep-2024	20.96	20.55	20.55	20.54	20.54	20.54	20.54	11081	2.28	26	-	-
ONEPOINT	EQ	20-Sep-2024	69.97	69.97	70.75	69.23	69.50	69.69	69.92	836844	585.09	4827	438532	52.40
ONGC	EQ	20-Sep-2024	285.25	287.00	289.05	285.20	285.75	286.25	286.60	16585530	47533.39	169883	9360391	56.44
ONMOBILE	EQ	20-Sep-2024	84.72	85.24	87.30	83.82	85.39	85.11	85.52	1129004	965.48	9881	295112	26.14
ONWARDTEC	EQ	20-Sep-2024	424.70	428.00	439.90	423.10	423.10	426.60	431.32	57424	247.68	4250	27002	47.02
OPTIEMUS	EQ	20-Sep-2024	654.80	657.10	683.00	640.05	672.00	670.70	661.83	342533	2266.98	12950	156485	45.68
ORBTEXP	EQ	20-Sep-2024	180.12	180.47	184.85	178.81	181.10	181.54	181.60	7330	13.31	525	3820	52.11
ORCHPHARMA	EQ	20-Sep-2024	1361.65	1375.25	1414.00	1352.35	1409.10	1392.80	1392.45	114506	1594.44	15089	52031	45.44
ORIANA	SM	20-Sep-2024	1980.00	2001.00	2042.00	1925.00	2020.00	2008.05	1989.86	59100	1176.01	347	34050	57.61
ORICONENT	EQ	20-Sep-2024	37.50	37.65	37.84	37.01	37.49	37.23	37.34	340134	127.01	3584	147476	43.36
ORIENT-RE	BE	20-Sep-2024	3.54	2.12	2.12	2.12	2.12	2.12	2.12	196787	4.17	292	-	-
ORIENTALTL	BE	20-Sep-2024	16.57	16.23	16.90	16.23	16.90	16.90	16.88	321519	54.27	229	-	-
ORIENTBELL	EQ	20-Sep-2024	366.50	363.20	368.30	359.20	364.00	365.00	365.03	4177	15.25	361	2327	55.71
ORIENTCEM	EQ	20-Sep-2024	288.40	286.20	293.50	285.60	288.50	289.50	289.61	1012276	2931.63	14474	439263	43.39
ORIENTCER	EQ	20-Sep-2024	53.86	54.00	55.84	53.95	54.99	54.70	54.92	150340	82.56	3361	58530	38.93
ORIENTELEC	EQ	20-Sep-2024	250.95	250.95	252.70	246.95	249.85	247.90	248.90	127843	318.20	7153	56961	44.56
ORIENTHOT	EQ	20-Sep-2024	167.53	167.53	172.47	164.26	168.00	167.57	168.72	474039	799.78	7542	216688	45.71
ORIENTLTD	EQ	20-Sep-2024	103.78	106.48	107.97	103.35	103.35	104.39	105.71	18768	19.84	641	6864	36.57
ORIENTPPR	EQ	20-Sep-2024	46.51	46.05	48.73	46.05	48.20	48.41	47.93	1395692	668.96	10530	647712	46.41
ORIENTTECH	EQ	20-Sep-2024	303.65	309.00	309.00	302.00	303.80	303.50	304.91	185315	565.05	5050	97189	52.45
ORISSAMINE	EQ	20-Sep-2024	9278.60	9399.00	9550.00	9111.00	9289.95	9362.50	9410.44	63823	6006.03	15152	19710	30.88
ORTINGLOBE	EQ	20-Sep-2024	21.28	21.20	21.73	20.50	20.67	20.86	21.18	10533	2.23	173	6277	59.59
OSIAHYPER	BE	20-Sep-2024	43.95	44.82	44.82	44.82	44.82	44.82	44.82	398338	178.54	607	-	-
OSWALAGRO	BE	20-Sep-2024	83.30	84.96	84.96	84.96	84.96	84.96	84.96	74454	63.26	259	-	-
OSWALGREEN	EQ	20-Sep-2024	58.30	58.90	63.71	58.21	61.20	61.32	61.99	5129012	3179.54	27080	1532970	29.89
OSWALSEEDS	BE	20-Sep-2024	27.98	28.35	28.75	27.00	27.50	27.33	27.40	117701	32.25	1040	-	-
OWAIS	SM	20-Sep-2024	1299.95	1305.00	1340.00	1305.00	1340.00	1339.95	1323.33	9600	127.04	6	6400	66.67
PAGEIND	EQ	20-Sep-2024	43015.20	43299.00	43500.00	42801.05	43050.60	43053.00	43063.89	58654	25258.69	15960	41043	69.97
PAISALO	EQ	20-Sep-2024	61.14	61.23	61.60	55.55	61.50	59.60	59.77	19146126	11444.16	30683	13159562	68.73
PAKKA	EQ	20-Sep-2024	319.00	320.80	329.90	319.35	323.05	323.25	323.98	141783	459.35	3820	63757	44.97
PALASHSECU	EQ	20-Sep-2024	141.91	144.91	144.99	139.75	143.79	142.22	142.25	6396	9.10	947	1696	26.52
PALREDTEC	BE	20-Sep-2024	99.92	99.50	102.45	97.60	101.50	101.68	100.30	21328	21.39	130	-	-
PANACEABIO	EQ	20-Sep-2024	330.63	314.09	314.09	314.09	314.09	314.09	314.09	28686	90.10	483	28686	100.00
PANACHE	BE	20-Sep-2024	155.00	158.10	158.10	158.10	158.10	158.10	158.10	9677	15.30	19	-	-
PANAMAPET	EQ	20-Sep-2024	398.95	398.95	402.80	396.00	400.80	400.85	399.57	57218	228.62	5174	32620	57.01
PANSARI	BE	20-Sep-2024	121.52	120.99	127.59	120.99	127.59	126.26	125.44	1017	1.28	13	-	-
PAR	EQ	20-Sep-2024	234.05	237.55	245.10	237.55	244.10	243.70	242.43	28956	70.20	2146	12081	41.72
PARACABLES	EQ	20-Sep-2024	91.08	92.01	93.90	91.51	93.00	93.12	92.81	2761451	2563.04	13890	1100706	39.86
PARADEEP	EQ	20-Sep-2024	82.52	83.56	84.59	82.25	82.65	82.51	83.03	1802024	1496.23	12728	689299	38.25
PARAGMILK	EQ	20-Sep-2024	174.93	176.29	177.92	175.82	177.00	176.94	176.86	232006	410.32	5286	132862	57.27
PARAGON	SM	20-Sep-2024	159.30	161.00	167.40	158.10	165.00	165.50	163.40	61200	100.00	47	36000	58.82
PARAMATRIX	SM	20-Sep-2024	104.10	105.00	106.20	103.05	106.20	106.20	104.48	19200	20.06	16	16800	87.50
PARAS	BE	20-Sep-2024	1071.15	1075.00	1124.70	1060.00	1124.70	1124.70	1106.94	62229	688.83	4227	-	-
PARASPETRO	BE	20-Sep-2024	3.82	3.80	3.80	3.74	3.74	3.74	3.76	61189	2.30	241	-	-
PARIN	SM	20-Sep-2024	325.00	309.00	315.00	309.00	315.00	315.00	312.00	2000	6.24	2	2000	100.00
PARKHOTELS	EQ	20-Sep-2024	167.15	169.00	174.80	166.12	174.18	172.33	169.77	231935	393.75	3780	145797	62.86
PARSVNATH	BE	20-Sep-2024	17.28	16.93	16.93	16.93	16.93	16.93	16.93	155563	26.34	72	-	-
PARTYCRUS	SM	20-Sep-2024	110.95	114.00	114.00	114.00	114.00	114.00	114.00	1000	1.14	1	1000	100.00
PASUPTAC	BE	20-Sep-2024	55.76	53.50	58.54	53.50	57.50	55.98	56.83	277512	157.70	1421	-	-
PATANJALI	EQ	20-Sep-2024	1748.85	1748.85	1770.00	1724.10	1742.20	1730.55	1741.53	527746	9190.87	35101	341216	64.66
PATELENG	EQ	20-Sep-2024	57.51	57.80	60.40	57.50	58.98	58.76	58.93	7571907	4461.83	31925	2310091	30.51
PATINT-RE2	BE	20-Sep-2024	5.31	5.00	5.29	3.55	4.61	4.63	4.58	164662	7.53	1019	-	-
PATINTLOG	EQ	20-Sep-2024	24.57	24.70	24.75	23.78	23.86	23.92	24.06	467208	112.41	2233	226380	48.45
PATTECH	SM	20-Sep-2024	111.85	109.00	109.00	108.50	108.50	108.50	108.83	4500	4.90	3	4500	100.00
PAVNAIND	EQ	20-Sep-2024	411.40	416.00	432.80	413.00	432.80	428.40	422.65	9027	38.15	770	2907	32.20
PAYTM	EQ	20-Sep-2024	655.05	659.75	670.05	651.45	661.95	664.10	662.61	5300046	35118.54	86301	1650771	31.15
PCBL	EQ	20-Sep-2024	513.20	517.00	528.40	509.10	519.70	518.25	518.65	3985574	20671.06	57318	1353212	33.95
PCCL	SM	20-Sep-2024	281.25	288.90	288.90	275.00	275.00	275.50	278.86	51200	142.78	62	34400	67.19
PCJEWELLER	EQ	20-Sep-2024	139.17	137.94	141.80	136.00	139.29	139.48	139.36	5437163	7576.99	26987	2636180	48.48
PDMJEPAPER	EQ	20-Sep-2024	118.17	121.00	121.00	117.26	119.40	118.07	118.18	108985	128.80	2484	51647	47.39
PDSL	EQ	20-Sep-2024	549.05	551.40	552.90	538.65	550.00	547.50	546.00	48888	266.93	4450	28241	57.77
PEARLPOLY	EQ	20-Sep-2024	45.18	44.90	45.13	41.31	41.94	42.08	43.60	498789	217.49	4694	247862	49.69
PEL	EQ	20-Sep-2024	1050.55	1054.80	1066.05	1036.35	1051.45	1046.55	1047.19	958667	10039.06	34293	302869	31.59
PENIND	EQ	20-Sep-2024	166.42	167.00	170.94	167.00	169.90	169.65	169.57	460249	780.45	11532	229852	49.94
PENINLAND	EQ	20-Sep-2024	54.30	54.50	55.70	53.50	54.99	55.06	54.73	609868	333.77	4934	300014	49.19
PENTAGON	SM	20-Sep-2024	110.00	106.00	107.75	105.00	106.00	106.00	105.61	14000	14.79	11	13000	92.86
PERSISTENT	EQ	20-Sep-2024	5283.55	5325.15	5439.90	5312.00	5360.10	5355.05	5364.61	682525	36614.80	63218	340587	49.90
PETRONET	EQ	20-Sep-2024	322.85	325.70	327.20	321.50	326.45	325.00	325.00	6193977	20130.66	88709	4091366	66.05
PFC	EQ	20-Sep-2024	480.70	483.70	488.30	476.75	483.00	481.90	482.48	13890094	67017.46	112889	6599994	47.52
PFIZER	EQ	20-Sep-2024	5667.30	5666.00	5748.00	5397.60	5435.00	5456.90	5466.19	223043	12191.96	27988	136210	61.07
PFOCUS	BE	20-Sep-2024	133.10	134.98	139.75	134.98	138.24	138.99	137.92	18349	25.31	134	-	-
PFS	EQ	20-Sep-2024	50.52	51.30	51.80	50.50	51.20	51.27	51.04	1442543	736.25	9379	593063	41.11
PGEL	EQ	20-Sep-2024	616.55	618.95	630.00	596.65	622.60	613.50	614.27	5480244	33663.31	114517	4116303	75.11
PGHH	EQ	20-Sep-2024	16659.85	16633.35	16679.80	16415.20	16660.00	16515.30	16582.72	28094	4658.75	4233	23790	84.68
PGHL	EQ	20-Sep-2024	5101.20	5100.00	5195.00	5100.00	5195.00	5189.30	5161.69	5421	279.82	1816	3147	58.05
PGIL	EQ	20-Sep-2024	885.00	891.90	913.60	882.55	908.00	906.55	900.57	41615	374.77	6188	21644	52.01
PGINVIT	IV	20-Sep-2024	90.49	90.88	90.88	90.00	90.20	90.17	90.22	2957203	2668.08	28785	2883975	97.52
PHANTOMFX	SM	20-Sep-2024	363.10	365.05	366.75	360.05	365.05	365.15	364.33	19200	69.95	63	12600	65.63
PHARMABEES	EQ	20-Sep-2024	23.39	23.56	23.71	23.33	23.53	23.43	23.48	3973767	932.99	12599	2545436	64.06
PHOENIXLTD	EQ	20-Sep-2024	3531.80	1820.00	1950.00	1722.05	1927.10	1844.05	1805.53	1296237	23403.98	110874	511748	39.48
PIDILITIND	EQ	20-Sep-2024	3244.00	3249.20	3298.35	3225.00	3282.10	3287.10	3277.06	556121	18224.40	59834	353377	63.54
PIGL	BE	20-Sep-2024	173.53	170.05	170.18	170.05	170.05	170.05	170.09	39187	66.65	90	-	-
PIIND	EQ	20-Sep-2024	4668.55	4688.00	4804.05	4646.25	4735.45	4716.00	4740.65	606322	28743.63	44364	376473	62.09
PILANIINVS	EQ	20-Sep-2024	5241.95	5280.20	5413.20	5231.00	5307.85	5372.95	5356.31	5332	285.60	1866	2766	51.88
PILITA	EQ	20-Sep-2024	14.30	14.34	14.96	14.01	14.26	14.28	14.56	1222722	178.03	3310	321032	26.26
PIONEEREMB	EQ	20-Sep-2024	54.25	54.60	56.49	52.15	52.76	52.47	53.99	149616	80.78	2622	80757	53.98
PITTIENG	EQ	20-Sep-2024	1289.85	1296.00	1309.20	1265.00	1290.00	1287.80	1278.78	66812	854.38	5575	39596	59.26
PIXTRANS	EQ	20-Sep-2024	1552.30	1557.00	1590.00	1535.95	1550.70	1556.80	1565.27	151681	2374.22	13118	32086	21.15
PKTEA	BE	20-Sep-2024	427.50	427.50	438.70	409.05	421.00	421.00	416.66	192	0.80	8	-	-
PLADAINFO	SM	20-Sep-2024	29.60	29.40	29.80	28.60	29.65	29.30	29.48	18000	5.31	6	15000	83.33
PLASTIBLEN	BE	20-Sep-2024	315.00	314.85	320.00	301.70	312.90	310.45	311.12	19550	60.82	496	-	-
PLATIND	EQ	20-Sep-2024	362.00	364.60	400.00	364.45	393.10	393.40	387.76	860595	3337.05	26100	302209	35.12
PLAZACABLE	EQ	20-Sep-2024	84.85	85.59	85.99	84.77	85.20	85.01	85.21	52853	45.04	1759	33210	62.83
PNB	EQ	20-Sep-2024	107.25	108.00	109.16	106.31	108.50	108.41	108.23	23196144	25104.70	102103	10504263	45.28
PNBGILTS	EQ	20-Sep-2024	122.88	124.00	126.85	122.43	123.80	123.76	124.22	688365	855.12	7537	232289	33.75
PNBHOUSING	EQ	20-Sep-2024	1015.30	1020.40	1044.00	1003.65	1011.00	1008.70	1019.40	1483490	15122.71	53612	388590	26.19
PNC	EQ	20-Sep-2024	67.64	68.60	68.60	65.99	66.60	66.57	67.32	18393	12.38	533	8611	46.82
PNCINFRA	EQ	20-Sep-2024	434.75	438.00	442.15	431.00	434.70	432.50	435.61	481437	2097.18	23127	254686	52.90
PNGJL	EQ	20-Sep-2024	699.05	710.00	752.00	681.10	729.00	731.40	724.24	3172480	22976.46	95526	906190	28.56
POCL	EQ	20-Sep-2024	2082.75	2108.45	2144.30	2024.15	2040.00	2037.90	2054.53	62736	1288.93	6101	37368	59.56
PODDARHOUS	BZ	20-Sep-2024	75.67	74.99	75.98	74.00	75.98	75.61	75.27	455	0.34	22	-	-
PODDARMENT	EQ	20-Sep-2024	421.25	421.45	421.45	415.05	417.00	416.70	417.55	7283	30.41	226	6283	86.27
POKARNA	EQ	20-Sep-2024	1083.45	1090.50	1098.85	1065.90	1082.20	1084.60	1080.55	87981	950.68	8972	24941	28.35
POLICYBZR	EQ	20-Sep-2024	1877.45	1864.00	1966.50	1855.00	1943.00	1931.45	1911.70	1787519	34171.92	72472	1092789	61.13
POLYCAB	EQ	20-Sep-2024	6475.85	6499.90	6583.35	6460.05	6561.90	6559.35	6538.58	309437	20232.80	31077	166018	53.65
POLYMED	EQ	20-Sep-2024	2465.30	2477.05	2499.75	2328.05	2338.00	2341.60	2370.44	159553	3782.10	20087	101449	63.58
POLYPLEX	EQ	20-Sep-2024	1173.30	1188.10	1188.10	1158.00	1168.95	1163.25	1171.52	130481	1528.61	7950	62792	48.12
POLYSIL	SM	20-Sep-2024	30.55	30.00	30.80	30.00	30.80	30.80	30.51	10000	3.05	5	10000	100.00
PONNIERODE	EQ	20-Sep-2024	455.65	457.65	475.40	457.25	473.00	473.25	469.91	40720	191.35	3573	15133	37.16
POONAWALLA	EQ	20-Sep-2024	397.40	397.30	405.90	393.55	405.50	405.15	403.57	2977088	12014.63	57107	1927520	64.75
POSITRON	SM	20-Sep-2024	450.35	457.90	465.65	450.00	465.65	461.90	458.32	33600	154.00	54	19800	58.93
POWERGRID	EQ	20-Sep-2024	334.90	338.15	342.95	334.75	340.20	340.85	340.00	31236123	106202.35	281560	16808561	53.81
POWERINDIA	EQ	20-Sep-2024	12694.85	12694.80	13100.25	12456.05	12600.00	12803.60	12809.28	149015	19087.75	19556	68890	46.23
POWERMECH	EQ	20-Sep-2024	6424.50	6499.90	6589.70	6401.10	6564.60	6541.65	6512.05	30654	1996.20	6974	9468	30.89
PPAP	EQ	20-Sep-2024	204.16	207.00	210.18	206.00	210.00	208.51	207.82	16052	33.36	1408	7431	46.29
PPL	EQ	20-Sep-2024	583.65	582.60	600.45	580.35	596.50	594.95	590.72	85822	506.97	7696	31185	36.34
PPLPHARMA	EQ	20-Sep-2024	223.87	225.00	226.45	217.70	218.60	218.87	221.57	3696048	8189.44	37834	1662532	44.98
PPSL	SM	20-Sep-2024	34.30	35.00	35.50	34.30	34.35	34.55	34.85	102000	35.55	17	102000	100.00
PRAENG	BE	20-Sep-2024	40.42	40.50	40.50	38.40	39.45	39.32	39.13	112977	44.20	361	-	-
PRAJIND	EQ	20-Sep-2024	735.90	737.00	767.70	736.30	747.20	749.00	753.98	1165116	8784.79	50967	464101	39.83
PRAKASH	EQ	20-Sep-2024	178.45	179.70	184.23	178.00	179.48	178.78	180.85	1031646	1865.73	17385	491291	47.62
PRAKASHSTL	BE	20-Sep-2024	8.97	9.14	9.14	8.60	9.01	8.98	8.98	349414	31.36	1430	-	-
PRAMARA	SM	20-Sep-2024	157.00	155.00	155.00	149.15	150.00	150.00	151.92	36000	54.69	18	32000	88.89
PRATHAM	SM	20-Sep-2024	256.90	256.90	260.00	246.00	250.30	250.35	250.11	97600	244.11	59	59200	60.66
PRAXIS	BE	20-Sep-2024	23.12	22.65	23.58	22.65	23.58	23.58	23.25	278247	64.68	163	-	-
PRECAM	EQ	20-Sep-2024	245.54	250.00	257.00	247.00	251.00	250.81	251.89	124457	313.50	3153	51186	41.13
PRECISION	SM	20-Sep-2024	64.00	64.00	64.90	62.55	62.70	62.70	63.99	24000	15.36	12	18000	75.00
PRECOT	BE	20-Sep-2024	431.90	423.30	430.00	421.00	425.25	422.95	424.07	2021	8.57	51	-	-
PRECWIRE	EQ	20-Sep-2024	186.29	187.00	193.90	182.81	189.25	189.45	189.62	956823	1814.30	25049	271833	28.41
PREMEXPLN	BE	20-Sep-2024	533.55	532.95	555.00	523.50	528.00	533.25	532.59	152932	814.50	3520	-	-
PREMIERENE	EQ	20-Sep-2024	1099.10	1140.00	1140.00	1100.20	1103.05	1109.20	1115.23	1730908	19303.61	40579	504361	29.14
PREMIERPOL	EQ	20-Sep-2024	238.97	243.95	245.99	236.80	243.00	242.77	241.58	39157	94.59	3237	21716	55.46
PRESSTONIC	SM	20-Sep-2024	124.15	125.00	130.00	116.95	118.00	118.75	122.90	86400	106.19	103	61600	71.30
PRESTIGE	EQ	20-Sep-2024	1899.50	1889.00	1951.75	1866.90	1875.10	1878.90	1892.99	1158294	21926.36	73493	579422	50.02
PRICOLLTD	EQ	20-Sep-2024	482.25	483.70	493.70	478.60	487.90	487.45	488.08	256696	1252.89	24772	133554	52.03
PRIMESECU	EQ	20-Sep-2024	293.15	294.10	296.90	280.40	281.45	284.85	286.11	78304	224.03	3842	43033	54.96
PRINCEPIPE	EQ	20-Sep-2024	576.55	584.75	584.75	574.20	578.15	577.85	577.46	89817	518.66	6288	52286	58.21
PRITI	EQ	20-Sep-2024	141.53	143.00	145.00	141.26	141.70	142.32	142.27	22267	31.68	854	11760	52.81
PRITIKA	SM	20-Sep-2024	167.15	168.00	174.85	167.05	174.80	174.05	171.86	94000	161.55	35	52000	55.32
PRITIKAUTO	EQ	20-Sep-2024	28.09	28.40	29.49	27.88	28.50	28.34	28.86	1586014	457.75	5503	390821	24.64
PRIVISCL	EQ	20-Sep-2024	1465.05	1465.05	1499.70	1455.00	1462.00	1476.35	1473.92	19868	292.84	4328	11064	55.69
PRIZOR	SM	20-Sep-2024	142.10	150.60	162.40	149.75	162.40	160.70	156.86	100800	158.11	60	73600	73.02
PRLIND	SM	20-Sep-2024	125.85	126.10	127.00	124.30	127.00	126.95	125.25	140000	175.35	22	136000	97.14
PROLIFE	SM	20-Sep-2024	230.00	227.00	227.00	219.00	219.00	219.90	222.06	2500	5.55	5	2500	100.00
PROPEQUITY	SM	20-Sep-2024	270.00	280.00	280.00	280.00	280.00	280.00	280.00	600	1.68	1	600	100.00
PROZONER	EQ	20-Sep-2024	27.03	27.13	27.77	26.56	27.25	27.20	27.30	328475	89.67	2460	161931	49.30
PRSMJOHNSN	EQ	20-Sep-2024	195.43	196.90	224.95	194.25	219.32	219.54	218.64	21339604	46656.74	118303	1413690	6.62
PRUDENT	EQ	20-Sep-2024	2295.85	2325.00	2345.10	2295.90	2319.00	2316.75	2324.38	43007	999.65	5367	29532	68.67
PRUDMOULI	BE	20-Sep-2024	45.07	47.32	47.32	47.32	47.32	47.32	47.32	363853	172.18	182	-	-
PSB	EQ	20-Sep-2024	54.09	54.35	54.84	53.92	54.65	54.32	54.33	763343	414.69	4259	284958	37.33
PSPPROJECT	EQ	20-Sep-2024	672.30	674.85	682.30	667.55	677.00	673.40	673.76	39148	263.76	4074	18377	46.94
PSUBANK	EQ	20-Sep-2024	663.32	666.98	670.56	656.44	661.50	660.09	665.15	403169	2681.68	1239	374794	92.96
PSUBANKADD	EQ	20-Sep-2024	66.65	67.00	67.44	66.33	67.44	66.64	66.82	14807	9.89	227	12892	87.07
PSUBNKBEES	EQ	20-Sep-2024	73.81	74.39	74.49	73.58	73.80	73.78	74.00	3116521	2306.32	9680	2117564	67.95
PSUBNKIETF	EQ	20-Sep-2024	67.13	67.54	67.60	66.79	67.60	67.03	67.13	187893	126.14	2233	88854	47.29
PTC	EQ	20-Sep-2024	214.65	215.01	216.75	207.36	212.22	211.93	211.47	3297904	6974.15	34510	1481198	44.91
PTCIL	BE	20-Sep-2024	13874.10	13852.10	14099.95	13201.00	14000.00	13749.55	13763.26	179728	24736.44	7727	-	-
PTL	EQ	20-Sep-2024	43.44	43.50	43.99	43.36	43.84	43.76	43.59	56137	24.47	880	28360	50.52
PULZ	SM	20-Sep-2024	189.40	192.05	192.05	185.00	188.00	186.75	188.68	24000	45.28	17	19000	79.17
PUNJABCHEM	EQ	20-Sep-2024	1226.20	1228.45	1280.00	1216.05	1248.00	1246.45	1236.89	4359	53.92	858	2434	55.84
PURVA	BE	20-Sep-2024	435.00	440.00	456.75	434.00	456.20	448.25	446.92	196085	876.35	2280	-	-
PURVFLEXI	SM	20-Sep-2024	155.30	160.95	161.00	160.95	161.00	161.00	160.98	4800	7.73	3	4800	100.00
PVP	BE	20-Sep-2024	32.53	31.87	31.87	31.87	31.87	31.87	31.87	74552	23.76	95	-	-
PVRINOX	EQ	20-Sep-2024	1673.35	1676.05	1685.05	1648.45	1656.45	1654.20	1660.14	341329	5666.56	23706	152012	44.54
PVSL	EQ	20-Sep-2024	223.74	221.50	225.61	221.00	222.00	221.67	222.08	35968	79.88	2355	20057	55.76
PVTBANIETF	EQ	20-Sep-2024	26.73	26.78	27.30	26.72	27.17	27.12	27.01	5239956	1415.45	16404	3672655	70.09
PVTBANKADD	EQ	20-Sep-2024	26.88	27.16	27.40	26.85	27.21	27.26	27.14	357898	97.13	842	321705	89.89
PYRAMID	EQ	20-Sep-2024	177.84	178.90	184.49	178.90	180.00	179.95	181.02	46197	83.63	2051	25549	55.30
QGOLDHALF	EQ	20-Sep-2024	61.95	61.61	62.22	61.61	62.18	62.19	62.11	27094	16.83	329	15655	57.78
QMSMEDI	SM	20-Sep-2024	129.45	130.00	134.00	130.00	134.00	133.95	132.60	22000	29.17	20	17000	77.27
QNIFTY	EQ	20-Sep-2024	2743.01	2754.01	2784.01	2739.43	2784.00	2783.63	2769.32	630	17.45	73	413	65.56
QUADPRO	SM	20-Sep-2024	5.80	5.70	5.70	5.60	5.60	5.60	5.64	48000	2.71	4	48000	100.00
QUAL30IETF	EQ	20-Sep-2024	23.28	23.47	23.60	23.30	23.53	23.49	23.56	886313	208.78	759	810480	91.44
QUESS	EQ	20-Sep-2024	842.70	849.90	868.00	833.10	865.00	864.35	858.42	635551	5455.68	33126	297404	46.79
QUESTLAB	SM	20-Sep-2024	120.00	118.20	120.40	116.00	120.40	120.40	118.39	19200	22.73	14	16800	87.50
QUICKHEAL	EQ	20-Sep-2024	655.40	659.00	679.00	655.20	667.00	666.80	664.22	86381	573.76	4829	26605	30.80
QUICKTOUCH	SM	20-Sep-2024	152.40	152.40	154.95	150.00	151.10	151.50	151.56	21000	31.83	38	12000	57.14
QVCEL	SM	20-Sep-2024	68.05	68.50	68.50	65.50	65.85	66.05	66.94	107200	71.76	49	83200	77.61
RACE	EQ	20-Sep-2024	409.95	409.95	420.00	408.95	417.60	417.40	413.95	19451	80.52	1102	9522	48.95
RADAAN	EQ	20-Sep-2024	2.96	3.10	3.10	3.10	3.10	3.10	3.10	40579	1.26	53	40579	100.00
RADHIKAJWE	EQ	20-Sep-2024	121.77	121.90	123.99	119.44	122.60	122.12	122.12	749903	915.78	8700	315741	42.10
RADIANTCMS	EQ	20-Sep-2024	80.12	80.95	81.32	79.87	80.50	80.18	80.36	213785	171.80	5409	137015	64.09
RADICO	EQ	20-Sep-2024	2115.95	2132.65	2151.55	2101.95	2130.00	2129.80	2126.10	259725	5522.03	22074	90194	34.73
RADIOCITY	EQ	20-Sep-2024	15.44	15.50	15.70	15.25	15.45	15.35	15.46	375786	58.11	1402	165253	43.98
RADIOCITY	P1	20-Sep-2024	104.50	105.00	105.00	104.05	104.50	104.50	104.46	5895	6.16	15	5895	100.00
RADIOWALLA	SM	20-Sep-2024	119.00	123.95	123.95	123.00	123.85	123.85	123.58	9600	11.86	5	9600	100.00
RAILTEL	EQ	20-Sep-2024	450.90	452.50	485.00	445.80	481.50	477.60	471.77	6143962	28985.20	106114	2879521	46.87
RAIN	EQ	20-Sep-2024	173.92	174.90	177.50	173.70	175.30	175.20	175.79	1965938	3456.02	23444	631773	32.14
RAINBOW	EQ	20-Sep-2024	1386.25	1348.95	1389.40	1327.35	1380.10	1379.40	1354.03	332384	4500.57	27295	77412	23.29
RAJESHEXPO	EQ	20-Sep-2024	289.75	290.00	290.00	281.35	285.10	283.60	284.37	1071993	3048.38	22915	499121	46.56
RAJINDLTD	SM	20-Sep-2024	85.00	85.00	88.65	85.00	85.50	85.50	86.27	15000	12.94	5	15000	100.00
RAJMET	EQ	20-Sep-2024	11.08	11.14	11.30	10.86	11.05	10.91	11.03	2440093	269.08	7289	1402027	57.46
RAJRATAN	EQ	20-Sep-2024	577.00	581.00	582.60	571.50	576.00	576.15	577.22	28363	163.72	2547	11183	39.43
RAJRILTD	BE	20-Sep-2024	24.66	24.35	25.15	24.21	24.80	24.93	24.69	44519	10.99	344	-	-
RAJSREESUG	EQ	20-Sep-2024	71.13	71.75	73.08	71.11	72.50	72.51	72.21	155356	112.19	2238	57795	37.20
RAJTV	BE	20-Sep-2024	49.29	49.50	49.50	48.50	48.70	48.81	49.06	5343	2.62	94	-	-
RALLIS	EQ	20-Sep-2024	318.90	320.40	329.40	320.40	322.15	322.30	325.43	326529	1062.63	13375	97357	29.82
RAMANEWS	EQ	20-Sep-2024	20.53	20.99	21.40	20.68	21.10	21.09	21.04	123072	25.89	599	67864	55.14
RAMAPHO	EQ	20-Sep-2024	208.79	209.00	213.84	207.00	207.20	207.01	208.12	18434	38.37	823	11812	64.08
RAMASTEEL	EQ	20-Sep-2024	15.40	15.50	15.72	15.01	15.21	15.24	15.30	60060102	9189.23	79101	12610811	21.00
RAMCOCEM	EQ	20-Sep-2024	828.95	828.95	841.45	827.55	839.00	835.35	835.86	401773	3358.24	21636	199693	49.70
RAMCOIND	EQ	20-Sep-2024	240.48	241.45	244.10	238.50	244.00	242.42	240.62	152002	365.75	2805	107746	70.88
RAMCOSYS	EQ	20-Sep-2024	394.00	394.50	400.50	391.00	396.50	393.85	394.34	24645	97.19	1662	13629	55.30
RAMKY	EQ	20-Sep-2024	665.15	669.05	699.00	669.05	699.00	691.15	684.91	86288	591.00	5122	46506	53.90
RAMRAT	EQ	20-Sep-2024	648.65	656.00	717.00	645.00	653.10	650.25	670.08	181162	1213.93	7066	66458	36.68
RANASUG	EQ	20-Sep-2024	21.71	21.95	22.17	21.78	21.93	21.95	21.96	569696	125.09	2404	183884	32.28
RANEENGINE	BE	20-Sep-2024	518.80	518.00	544.20	510.00	540.85	535.25	530.61	6668	35.38	249	-	-
RANEHOLDIN	EQ	20-Sep-2024	2068.70	2070.00	2147.95	2065.00	2065.00	2082.60	2108.32	49988	1053.91	7473	22386	44.78
RATEGAIN	EQ	20-Sep-2024	730.35	735.00	779.00	716.95	750.35	755.15	753.87	2625954	19796.33	93982	1584441	60.34
RATNAMANI	EQ	20-Sep-2024	3698.05	3698.05	3731.30	3662.00	3662.00	3678.85	3689.70	12774	471.32	4536	6272	49.10
RATNAVEER	BE	20-Sep-2024	215.48	211.17	211.17	211.17	211.17	211.17	211.17	17290	36.51	299	-	-
RAYMOND	EQ	20-Sep-2024	1828.30	1828.45	1867.45	1828.45	1853.00	1849.35	1849.07	184397	3409.63	18716	84061	45.59
RAYMONDLSL	EQ	20-Sep-2024	2416.70	2448.00	2460.00	2338.20	2373.00	2364.60	2385.35	157867	3765.68	6534	104121	65.95
RBA	EQ	20-Sep-2024	107.07	107.50	108.30	107.11	107.75	107.75	107.82	1794639	1934.90	26872	1071982	59.73
RBL	BE	20-Sep-2024	1208.10	1200.00	1225.00	1170.15	1199.85	1190.65	1191.36	4744	56.52	216	-	-
RBLBANK	EQ	20-Sep-2024	209.51	211.45	213.90	210.44	213.70	212.84	212.44	5152932	10947.13	26707	2762861	53.62
RBMINFRA	SM	20-Sep-2024	899.70	916.00	935.90	914.00	924.00	927.30	927.66	23800	220.78	101	18200	76.47
RBS	SM	20-Sep-2024	89.90	90.75	92.00	90.00	90.80	90.80	90.95	30400	27.65	17	27200	89.47
RBZJEWEL	BE	20-Sep-2024	169.34	170.00	170.00	168.50	168.50	168.50	169.66	53738	91.17	405	-	-
RCDL	SM	20-Sep-2024	34.35	34.40	34.45	33.30	34.45	34.45	33.79	15000	5.07	5	6000	40.00
RCF	EQ	20-Sep-2024	186.92	187.40	187.65	183.35	184.79	184.94	185.11	2241771	4149.84	28725	655524	29.24
RECLTD	EQ	20-Sep-2024	529.70	530.00	545.00	527.25	541.00	539.95	537.92	15317549	82396.11	170795	6229472	40.67
REDINGTON	EQ	20-Sep-2024	191.29	192.90	193.20	189.00	189.25	189.44	190.14	1196032	2274.18	22804	751926	62.87
REDTAPE	EQ	20-Sep-2024	744.95	746.10	753.35	729.45	749.00	745.75	742.34	67096	498.08	7434	34678	51.68
REFEX	EQ	20-Sep-2024	438.85	439.05	446.40	415.00	422.00	419.75	427.78	1087636	4652.68	20946	626878	57.64
REFRACTORY	ST	20-Sep-2024	147.10	142.30	145.95	139.75	145.95	145.95	141.76	76000	107.74	19	64000	84.21
REGENCERAM	BE	20-Sep-2024	77.96	79.51	79.51	79.51	79.51	79.51	79.51	1552	1.23	19	-	-
RELAXO	EQ	20-Sep-2024	827.90	833.85	842.00	815.80	825.00	837.55	833.79	107150	893.41	12125	59776	55.79
RELCHEMQ	EQ	20-Sep-2024	222.28	223.40	234.06	223.11	229.24	229.32	229.66	18683	42.91	1086	9906	53.02
RELIABLE	BE	20-Sep-2024	81.52	83.49	85.00	77.41	80.80	81.37	79.65	6049	4.82	84	-	-
RELIANCE	EQ	20-Sep-2024	2939.35	2948.00	2990.00	2942.75	2972.10	2971.85	2970.54	15448660	458908.94	379677	8564168	55.44
RELIGARE	EQ	20-Sep-2024	271.20	273.95	278.45	272.70	274.25	275.00	275.23	697307	1919.19	14590	307417	44.09
RELINFRA	EQ	20-Sep-2024	284.89	284.65	327.70	281.81	316.00	316.29	310.94	56875659	176848.44	317603	12615672	22.18
RELTD	EQ	20-Sep-2024	132.68	139.31	139.31	139.31	139.31	139.31	139.31	52675	73.38	181	52675	100.00
REMSONSIND	EQ	20-Sep-2024	198.76	200.99	201.49	196.50	199.48	198.72	199.68	52228	104.29	1126	41292	79.06
REMUS	SM	20-Sep-2024	2410.90	2471.00	2499.00	2460.00	2469.95	2489.80	2490.17	8100	201.70	46	6800	83.95
RENUKA	EQ	20-Sep-2024	47.20	47.70	48.17	47.24	47.35	47.52	47.62	9096741	4331.70	26760	2442821	26.85
REPCOHOME	EQ	20-Sep-2024	542.95	547.00	551.25	533.70	537.80	538.15	542.86	99080	537.86	5266	53915	54.42
REPL	EQ	20-Sep-2024	204.53	203.20	206.93	200.65	201.15	201.32	202.61	16985	34.41	496	10197	60.04
REPRO	EQ	20-Sep-2024	618.05	619.85	631.50	615.25	629.00	627.85	624.01	9753	60.86	1153	5504	56.43
RESPONIND	EQ	20-Sep-2024	281.45	283.60	292.00	276.30	278.80	278.85	283.69	667426	1893.39	11086	39722	5.95
RETAIL	BE	20-Sep-2024	42.66	43.99	44.79	41.10	43.70	43.04	44.16	28134	12.42	154	-	-
REVATHIEQU	BE	20-Sep-2024	3540.35	3400.00	3600.00	3363.35	3415.00	3365.80	3447.74	4189	144.43	346	-	-
RGL	EQ	20-Sep-2024	122.91	122.91	128.28	120.60	124.54	124.38	124.45	1256020	1563.10	10003	616030	49.05
RHFL	EQ	20-Sep-2024	4.18	4.38	4.38	4.38	4.38	4.38	4.38	4647869	203.58	4608	4535830	97.59
RHIM	EQ	20-Sep-2024	590.40	591.15	602.20	591.15	599.00	599.90	598.70	226545	1356.33	14219	159902	70.58
RHL	BE	20-Sep-2024	199.80	199.30	201.00	195.05	201.00	199.58	200.72	9692	19.45	26	-	-
RICOAUTO	EQ	20-Sep-2024	114.74	114.85	117.90	114.36	116.33	116.51	116.22	528826	614.58	7682	193048	36.51
RIIL	EQ	20-Sep-2024	1139.70	1153.00	1168.55	1135.50	1162.50	1162.55	1153.31	160384	1849.72	9964	32066	19.99
RILINFRA	ST	20-Sep-2024	62.20	61.90	61.95	60.60	60.80	60.90	60.98	11900	7.26	75	11800	99.16
RISHABH	EQ	20-Sep-2024	356.65	359.50	359.60	348.90	355.60	354.45	356.09	95729	340.88	3337	49977	52.21
RITCO	EQ	20-Sep-2024	321.10	316.30	324.10	316.30	324.00	322.55	320.38	42217	135.26	1400	31982	75.76
RITES	EQ	20-Sep-2024	683.45	356.00	384.00	354.65	375.95	373.20	367.87	13384039	49235.44	228529	3763689	28.12
RITEZONE	SM	20-Sep-2024	40.60	42.40	42.40	42.40	42.40	42.40	42.40	1600	0.68	1	1600	100.00
RKDL	BE	20-Sep-2024	29.81	29.80	29.80	29.75	29.75	29.75	29.78	12156	3.62	67	-	-
RKEC	BE	20-Sep-2024	121.62	121.75	124.50	117.00	120.50	118.19	118.96	38603	45.92	242	-	-
RKFORGE	EQ	20-Sep-2024	1002.75	1004.05	1025.00	989.15	1005.00	1010.20	1004.03	1474809	14807.49	30211	1023297	69.39
RKSWAMY	EQ	20-Sep-2024	258.85	259.80	263.05	253.75	255.00	254.80	257.60	152413	392.62	7810	87522	57.42
RMDRIP	SM	20-Sep-2024	230.00	234.00	234.70	230.05	230.10	230.30	231.98	10000	23.20	10	7000	70.00
RML	EQ	20-Sep-2024	1163.35	1194.70	1199.75	1171.75	1181.95	1183.15	1185.73	9503	112.68	1785	5510	57.98
RNFI	SM	20-Sep-2024	138.00	141.00	147.00	141.00	144.00	144.55	144.40	56400	81.44	46	43200	76.60
ROCKINGDCE	SM	20-Sep-2024	607.40	601.00	614.90	582.00	590.00	596.35	594.08	46000	273.28	116	20000	43.48
ROHLTD	EQ	20-Sep-2024	360.85	358.00	364.65	358.00	362.15	361.75	362.46	64219	232.77	1507	43231	67.32
ROLEXRINGS	EQ	20-Sep-2024	2463.55	2463.55	2535.50	2433.55	2461.00	2448.20	2467.47	10699	263.99	3265	4569	42.70
ROLLT	BE	20-Sep-2024	2.45	2.49	2.49	2.49	2.49	2.49	2.49	126244	3.14	31	-	-
ROML	EQ	20-Sep-2024	55.89	56.85	56.85	53.98	55.16	54.65	54.86	12958	7.11	349	10909	84.19
ROSSARI	EQ	20-Sep-2024	914.80	921.40	922.00	901.60	914.00	912.90	913.58	75987	694.20	7375	36237	47.69
ROSSELLIND	BE	20-Sep-2024	621.65	179.80	179.80	170.85	170.85	170.85	173.64	152767	265.26	1590	-	-
ROTO	EQ	20-Sep-2024	567.05	567.05	570.50	562.10	566.00	566.30	567.36	35794	203.08	2629	19122	53.42
ROUTE	EQ	20-Sep-2024	1601.75	1622.00	1622.00	1591.75	1600.00	1598.60	1602.66	110088	1764.34	6388	73982	67.20
ROXHITECH	SM	20-Sep-2024	114.55	117.95	118.00	115.00	115.70	115.70	116.46	24000	27.95	15	20800	86.67
RPEL	EQ	20-Sep-2024	1125.45	1125.00	1142.80	1088.60	1118.00	1107.90	1119.66	10787	120.78	1914	6121	56.74
RPGLIFE	EQ	20-Sep-2024	2112.45	2127.85	2262.00	2100.00	2228.00	2248.20	2187.89	31007	678.40	5994	13212	42.61
RPOWER	EQ	20-Sep-2024	34.61	36.31	36.34	35.52	36.34	36.34	36.29	51425308	18660.78	35959	29677689	57.71
RPPINFRA	BE	20-Sep-2024	201.83	203.50	208.70	199.05	202.00	201.08	201.79	65753	132.69	692	-	-
RPPL	EQ	20-Sep-2024	40.85	41.44	44.56	39.71	42.50	42.94	42.77	525711	224.84	4996	239589	45.57
RPSGVENT	EQ	20-Sep-2024	1043.40	1035.30	1080.00	1035.30	1052.00	1053.80	1065.43	109377	1165.34	7598	58110	53.13
RPTECH	EQ	20-Sep-2024	383.75	386.40	390.00	376.30	382.00	381.65	382.90	284283	1088.52	6014	158657	55.81
RRKABEL	EQ	20-Sep-2024	1676.30	1676.30	1755.95	1626.05	1745.00	1707.55	1704.37	1281600	21843.21	66773	901287	70.33
RSSOFTWARE	BE	20-Sep-2024	264.00	266.05	277.20	260.00	277.20	277.20	275.27	98737	271.79	471	-	-
RSWM	EQ	20-Sep-2024	215.83	216.85	222.10	216.66	219.94	218.88	219.25	55211	121.05	2471	26423	47.86
RSYSTEMS	EQ	20-Sep-2024	497.70	502.70	508.60	499.00	505.00	504.50	503.88	91754	462.33	5685	49317	53.75
RTNINDIA	EQ	20-Sep-2024	78.80	79.46	80.99	79.16	80.50	80.52	80.00	4179999	3343.98	23936	1512936	36.19
RTNPOWER	EQ	20-Sep-2024	14.95	15.00	15.03	14.23	14.72	14.46	14.51	78021592	11319.24	47887	50222689	64.37
RUBFILA	EQ	20-Sep-2024	82.67	83.20	83.79	82.36	82.85	82.91	82.98	45822	38.03	1423	26884	58.67
RUBYMILLS	EQ	20-Sep-2024	287.25	287.95	296.00	287.95	289.20	290.35	292.45	31615	92.46	2298	14361	45.42
RUCHINFRA	BE	20-Sep-2024	14.14	14.14	14.36	14.00	14.30	14.20	14.14	121333	17.15	439	-	-
RUCHIRA	EQ	20-Sep-2024	132.64	132.95	134.80	131.94	133.10	132.92	133.39	62332	83.14	1716	31182	50.03
RULKA	ST	20-Sep-2024	414.90	410.00	417.00	405.00	405.00	410.60	407.30	9000	36.66	14	7200	80.00
RUPA	EQ	20-Sep-2024	295.75	298.50	302.05	289.95	301.00	301.40	298.17	283652	845.76	8709	126801	44.70
RUSHIL	EQ	20-Sep-2024	34.92	35.42	39.85	34.00	38.50	38.55	38.01	6235841	2370.50	27316	2815423	45.15
RUSTOMJEE	EQ	20-Sep-2024	693.35	703.60	735.00	694.80	732.00	725.10	716.56	118438	848.68	7678	76502	64.59
RVHL	BE	20-Sep-2024	64.76	65.50	67.95	64.00	66.00	65.95	66.82	125958	84.16	503	-	-
RVNL	EQ	20-Sep-2024	510.20	512.50	549.00	505.80	545.00	544.25	535.67	25018038	134015.05	359011	3817068	15.26
S&SPOWER	BE	20-Sep-2024	405.00	397.00	399.00	396.90	399.00	399.00	397.52	1795	7.14	37	-	-
SAAKSHI	ST	20-Sep-2024	242.65	242.00	252.00	238.00	252.00	248.75	243.45	10800	26.29	17	10200	94.44
SABAR	SM	20-Sep-2024	20.05	20.10	21.10	20.00	20.25	20.25	20.63	160000	33.00	28	100000	62.50
SABEVENTS	BE	20-Sep-2024	11.10	11.32	11.32	11.08	11.08	11.08	11.22	4530	0.51	22	-	-
SABTNL	BE	20-Sep-2024	747.80	762.75	762.75	762.75	762.75	762.75	762.75	111	0.85	10	-	-
SADBHAV	EQ	20-Sep-2024	30.55	30.65	31.44	30.10	30.45	30.62	30.61	1893664	579.57	3086	1139310	60.16
SADBHIN	BE	20-Sep-2024	7.04	7.06	7.06	6.80	6.95	6.87	6.93	102238	7.08	336	-	-
SADHAV	SM	20-Sep-2024	174.65	179.00	183.00	176.75	183.00	181.75	180.69	28800	52.04	24	25200	87.50
SADHNAN-RE	BE	20-Sep-2024	59.00	41.00	50.00	41.00	48.10	48.61	45.46	842630	383.07	4608	-	-
SADHNANIQ	EQ	20-Sep-2024	65.06	65.00	65.90	58.49	59.60	59.21	60.11	1769293	1063.48	13117	869694	49.15
SAFARI	EQ	20-Sep-2024	2533.90	2536.85	2556.00	2451.00	2462.20	2467.80	2492.39	45282	1128.61	8111	24828	54.83
SAGARDEEP	BE	20-Sep-2024	28.12	28.60	28.60	27.40	28.09	27.85	27.81	6713	1.87	79	-	-
SAGCEM	EQ	20-Sep-2024	230.16	233.15	233.15	227.94	230.26	229.40	229.46	49569	113.74	2338	35383	71.38
SAH	EQ	20-Sep-2024	84.63	85.19	85.19	81.44	82.79	82.31	83.32	36922	30.76	691	10943	29.64
SAHAJ	SM	20-Sep-2024	17.85	17.85	17.95	17.50	17.95	17.95	17.82	20000	3.56	5	16000	80.00
SAHAJSOLAR	SM	20-Sep-2024	657.20	660.00	690.00	653.05	666.00	665.25	673.67	48800	328.75	58	29600	60.66
SAHANA	SM	20-Sep-2024	1311.95	1315.00	1345.00	1308.25	1308.25	1311.75	1323.00	5000	66.15	19	2750	55.00
SAHYADRI	EQ	20-Sep-2024	342.75	344.60	357.85	344.60	352.95	351.25	352.03	8799	30.97	655	4481	50.93
SAIFL	SM	20-Sep-2024	114.20	114.50	114.50	108.50	109.00	109.00	109.26	23200	25.35	29	20000	86.21
SAIL	EQ	20-Sep-2024	126.54	127.25	128.29	125.41	126.22	126.28	127.06	13885160	17642.43	67556	4991533	35.95
SAKAR	EQ	20-Sep-2024	328.45	330.20	337.80	324.00	328.00	325.20	328.65	18035	59.27	1025	8935	49.54
SAKHTISUG	EQ	20-Sep-2024	37.97	38.67	39.20	38.20	38.70	38.58	38.62	379086	146.39	2723	127381	33.60
SAKSOFT	EQ	20-Sep-2024	296.10	295.00	296.70	272.15	277.60	276.15	278.29	1087134	3025.37	29941	372002	34.22
SAKUMA	BE	20-Sep-2024	5.31	5.32	5.32	5.10	5.22	5.20	5.17	3640952	188.22	7009	-	-
SALASAR	EQ	20-Sep-2024	20.98	21.10	21.99	20.67	21.46	21.59	21.53	37523931	8080.09	29895	14199182	37.84
SALONA	EQ	20-Sep-2024	296.65	294.00	298.20	290.50	290.50	292.05	293.85	1031	3.03	117	537	52.09
SALSTEEL	EQ	20-Sep-2024	25.39	25.40	27.79	24.66	26.70	26.70	26.75	498232	133.26	2718	232971	46.76
SALZERELEC	EQ	20-Sep-2024	938.65	938.70	971.65	926.00	947.00	943.75	941.68	77476	729.58	7734	36387	46.97
SAMBHAAV	EQ	20-Sep-2024	6.01	6.15	6.15	5.93	5.94	5.97	6.02	76750	4.62	306	46285	60.31
SAMHI	EQ	20-Sep-2024	206.07	206.85	209.05	204.09	205.85	205.29	206.15	999895	2061.24	19790	547193	54.73
SAMMAANCAP	EQ	20-Sep-2024	158.18	158.18	164.01	158.00	164.00	163.44	161.51	6075696	9813.08	34065	3179068	52.32
SAMPANN	BE	20-Sep-2024	30.01	30.49	31.50	29.00	31.30	31.16	30.59	22314	6.83	105	-	-
SANCO	BZ	20-Sep-2024	4.73	4.64	4.64	4.50	4.57	4.57	4.58	3927	0.18	22	-	-
SANDESH	EQ	20-Sep-2024	1804.85	1810.00	1837.40	1784.00	1784.00	1794.00	1811.13	6039	109.37	1261	3162	52.36
SANDHAR	EQ	20-Sep-2024	589.95	593.10	604.00	588.05	598.05	601.20	596.61	56555	337.41	6446	31513	55.72
SANDUMA	EQ	20-Sep-2024	483.15	498.00	500.00	489.10	497.90	498.40	496.09	142606	707.45	8041	71763	50.32
SANGAMIND	EQ	20-Sep-2024	404.25	405.25	410.85	392.35	398.50	399.55	399.93	53929	215.68	4694	25029	46.41
SANGHIIND	EQ	20-Sep-2024	85.50	85.90	86.39	85.00	85.25	85.27	85.50	226990	194.07	3671	117861	51.92
SANGHVIMOV	EQ	20-Sep-2024	805.95	810.95	822.00	802.00	808.00	807.45	811.97	189957	1542.39	11462	94742	49.88
SANGINITA	EQ	20-Sep-2024	16.08	15.64	16.44	15.64	16.18	16.10	16.08	48210	7.75	267	33496	69.48
SANOFI	EQ	20-Sep-2024	7177.55	7195.55	7244.95	7147.15	7229.00	7210.10	7204.27	13325	959.97	5008	8277	62.12
SANOFICONR	BE	20-Sep-2024	5349.95	5374.95	5375.00	5090.00	5100.00	5112.50	5135.40	67766	3480.05	13889	-	-
SANSERA	EQ	20-Sep-2024	1592.75	1599.50	1705.00	1595.00	1682.30	1666.75	1663.72	1387708	23087.58	80418	1001624	72.18
SANSTAR	EQ	20-Sep-2024	141.29	142.00	145.98	139.31	139.95	140.00	142.07	1990114	2827.42	20829	842332	42.33
SANWARIA	BZ	20-Sep-2024	0.50	0.49	0.51	0.49	0.50	0.49	0.50	527747	2.66	254	-	-
SAPPHIRE	EQ	20-Sep-2024	338.20	339.80	359.30	337.10	348.00	347.15	348.34	1464470	5101.27	49559	801027	54.70
SARDAEN	EQ	20-Sep-2024	413.80	415.90	421.90	410.50	416.60	418.20	417.21	506008	2111.10	20528	188537	37.26
SAREGAMA	EQ	20-Sep-2024	516.05	515.10	520.00	506.05	519.00	517.05	512.65	122516	628.08	8525	56707	46.29
SARLAPOLY	BE	20-Sep-2024	85.24	85.20	89.50	83.75	89.50	89.50	87.39	156029	136.35	789	-	-
SAROJA	SM	20-Sep-2024	58.25	58.50	58.50	58.30	58.30	58.35	58.37	4800	2.80	3	4800	100.00
SARTELE	SM	20-Sep-2024	340.75	349.90	352.95	334.00	347.65	345.30	346.80	220000	762.97	274	126500	57.50
SARVESHWAR	EQ	20-Sep-2024	9.54	9.74	10.01	9.70	10.00	9.99	9.94	7061681	701.95	9641	4344064	61.52
SASKEN	EQ	20-Sep-2024	1465.05	1511.80	1511.80	1458.10	1485.00	1485.80	1477.29	7397	109.28	1061	3690	49.89
SASTASUNDR	EQ	20-Sep-2024	303.60	305.20	307.85	302.95	304.90	304.05	304.25	11923	36.28	794	6583	55.21
SATECH	SM	20-Sep-2024	168.60	169.00	177.00	169.00	177.00	177.00	175.57	114000	200.15	53	84000	73.68
SATIA	EQ	20-Sep-2024	113.39	113.85	117.00	112.51	115.50	115.56	115.36	451372	520.71	8220	295579	65.48
SATIN	EQ	20-Sep-2024	208.05	209.00	209.84	206.55	206.55	207.72	208.04	173264	360.45	4535	92468	53.37
SATINDLTD	EQ	20-Sep-2024	122.10	123.01	126.39	122.40	123.49	122.88	124.03	606818	752.63	7538	279163	46.00
SATIPOLY	SM	20-Sep-2024	200.00	207.90	207.90	207.00	207.90	207.90	207.60	3000	6.23	3	3000	100.00
SAURASHCEM	EQ	20-Sep-2024	123.45	125.30	126.89	122.50	122.74	123.38	123.63	126877	156.86	1789	72267	56.96
SBC	EQ	20-Sep-2024	35.76	35.68	36.20	34.60	34.76	35.45	35.54	5151153	1830.83	10978	1730694	33.60
SBCL	EQ	20-Sep-2024	570.75	578.70	610.30	562.00	594.15	603.95	586.32	180931	1060.84	9297	86000	47.53
SBFC	EQ	20-Sep-2024	87.54	87.55	89.00	87.55	88.00	88.18	88.15	2562404	2258.70	23493	1461378	57.03
SBGLP	EQ	20-Sep-2024	109.54	109.01	110.86	107.10	108.43	108.19	108.62	149332	162.21	2825	80407	53.84
SBICARD	EQ	20-Sep-2024	795.15	802.00	802.05	780.70	788.00	786.95	787.79	1481594	11671.87	45240	743419	50.18
SBIETFCON	EQ	20-Sep-2024	128.58	130.47	130.95	127.58	130.90	130.70	130.06	14507	18.87	244	11843	81.64
SBIETFIT	EQ	20-Sep-2024	448.53	448.53	454.00	445.30	453.99	450.75	449.23	11008	49.45	369	4596	41.75
SBIETFPB	EQ	20-Sep-2024	270.63	269.23	275.22	269.23	271.00	273.43	272.38	16585	45.17	267	13252	79.90
SBIETFQLTY	EQ	20-Sep-2024	245.61	250.52	250.52	243.00	246.74	248.21	247.30	4254	10.52	136	2772	65.16
SBILIFE	EQ	20-Sep-2024	1840.95	1850.00	1885.00	1845.00	1872.55	1870.25	1867.01	1512372	28236.09	76362	930154	61.50
SBIN	EQ	20-Sep-2024	789.95	794.85	794.85	779.50	784.50	781.70	785.43	21372244	167863.89	265805	12419457	58.11
SBINEQWETF	EQ	20-Sep-2024	32.60	33.25	33.25	32.66	33.09	32.99	32.93	35547	11.70	172	32721	92.05
SBISILVER	EQ	20-Sep-2024	87.99	87.96	88.44	87.78	88.00	88.01	88.05	102483	90.23	383	95207	92.90
SCHAEFFLER	EQ	20-Sep-2024	3812.90	3815.00	3858.00	3799.40	3848.00	3820.75	3827.65	75844	2903.04	16257	48328	63.72
SCHAND	EQ	20-Sep-2024	228.61	228.00	254.70	228.00	248.89	247.42	246.91	1817254	4487.03	64976	830980	45.73
SCHNEIDER	EQ	20-Sep-2024	750.45	754.95	792.00	748.40	791.00	782.50	779.63	1890779	14741.12	71968	1216602	64.34
SCI	EQ	20-Sep-2024	239.95	240.80	263.90	236.70	259.70	258.10	253.84	13069349	33175.60	146365	5251014	40.18
SCILAL	EQ	20-Sep-2024	71.62	72.70	77.40	71.44	76.60	76.59	74.77	3522470	2633.77	21278	1677738	47.63
SCML	SM	20-Sep-2024	129.70	128.00	129.25	128.00	129.05	129.05	128.89	8000	10.31	4	8000	100.00
SCPL	EQ	20-Sep-2024	379.00	379.95	393.60	379.95	393.00	389.90	387.68	12032	46.65	982	6656	55.32
SDBL	EQ	20-Sep-2024	120.43	121.94	121.99	118.80	120.00	119.59	119.87	1170302	1402.87	12008	476256	40.70
SDL24BEES	EQ	20-Sep-2024	124.13	124.13	124.25	123.73	124.14	123.73	123.83	10805	13.38	47	5898	54.59
SDL26BEES	EQ	20-Sep-2024	124.24	124.25	124.25	123.77	124.24	124.24	123.97	5984	7.42	24	4972	83.09
SEAMECLTD	EQ	20-Sep-2024	1326.15	1326.15	1424.95	1309.05	1380.00	1392.05	1365.56	45224	617.56	4018	23044	50.96
SECL	SM	20-Sep-2024	16.35	16.70	17.15	16.70	17.15	17.15	17.10	150000	25.65	22	75000	50.00
SECMARK	EQ	20-Sep-2024	90.80	93.86	93.88	90.01	90.01	91.62	92.07	453	0.42	63	277	61.15
SECURCRED	BE	20-Sep-2024	5.68	5.56	5.56	5.56	5.56	5.56	5.56	82039	4.56	121	-	-
SECURKLOUD	EQ	20-Sep-2024	33.78	34.49	34.49	32.97	33.72	33.59	33.65	28601	9.62	554	12780	44.68
SEJALLTD	BE	20-Sep-2024	367.35	384.00	385.70	378.00	385.70	385.70	383.30	3183	12.20	50	-	-
SEL	SM	20-Sep-2024	792.15	781.00	790.00	752.55	752.55	752.55	772.74	7600	58.73	19	6000	78.95
SELAN	EQ	20-Sep-2024	851.70	858.40	867.00	843.05	853.00	858.65	854.20	68638	586.31	4955	31818	46.36
SELMC	BE	20-Sep-2024	59.27	58.50	61.84	57.95	59.64	58.09	58.51	20284	11.87	192	-	-
SEMAC	BE	20-Sep-2024	434.95	435.00	444.00	425.00	435.05	439.80	435.57	4472	19.48	106	-	-
SENCO	EQ	20-Sep-2024	1280.80	1290.00	1297.45	1252.45	1280.60	1284.60	1272.90	264464	3366.35	22626	135593	51.27
SENSEXADD	EQ	20-Sep-2024	84.21	84.95	85.25	84.36	85.24	84.99	84.70	1641	1.39	93	1093	66.61
SENSEXETF	EQ	20-Sep-2024	84.19	84.19	85.65	84.09	85.43	85.25	84.95	28913	24.56	238	18072	62.50
SENSEXIETF	EQ	20-Sep-2024	935.91	941.12	950.00	937.27	950.00	947.97	945.50	7846	74.18	571	3468	44.20
SEPC	EQ	20-Sep-2024	30.87	30.75	31.60	30.35	30.93	31.04	31.02	19142904	5938.53	24960	7531400	39.34
SEQUENT	EQ	20-Sep-2024	172.56	173.10	175.71	171.36	173.02	173.44	173.83	1222105	2124.42	15599	371302	30.38
SERVICE	SM	20-Sep-2024	77.00	77.00	80.00	77.00	80.00	80.00	78.94	12000	9.47	5	12000	100.00
SERVOTECH	EQ	20-Sep-2024	174.66	179.40	183.34	173.81	183.34	182.89	180.48	2680465	4837.73	21459	1310392	48.89
SESHAPAPER	EQ	20-Sep-2024	343.25	341.20	352.90	341.20	352.90	350.65	347.98	22785	79.29	2190	12771	56.05
SETCO	BE	20-Sep-2024	12.05	12.05	12.05	12.00	12.00	12.00	12.02	12559	1.51	38	-	-
SETF10GILT	EQ	20-Sep-2024	239.57	239.50	240.90	238.00	239.21	239.66	240.10	25348	60.86	61	22144	87.36
SETFGOLD	EQ	20-Sep-2024	64.06	64.44	64.44	63.95	64.30	64.39	64.24	1795798	1153.65	2961	1529155	85.15
SETFNIF50	EQ	20-Sep-2024	268.06	269.59	271.75	268.00	271.38	271.36	270.28	2320365	6271.54	6537	2149196	92.62
SETFNIFBK	EQ	20-Sep-2024	539.57	541.10	550.05	539.25	547.30	549.40	544.11	1259296	6851.98	3272	1079503	85.72
SETFNN50	EQ	20-Sep-2024	786.51	791.29	796.99	786.17	795.69	795.32	792.44	27757	219.96	1318	16735	60.29
SETUINFRA	BZ	20-Sep-2024	0.88	0.92	0.92	0.84	0.91	0.84	0.88	42637	0.37	42	-	-
SFL	EQ	20-Sep-2024	929.30	933.95	943.10	923.25	927.50	929.20	931.39	53461	497.93	5791	28914	54.08
SGBAPR28I	GB	20-Sep-2024	7799.60	7799.60	7837.00	7726.00	7789.00	7753.90	7761.24	202	15.68	34	158	78.22
SGBAUG27	GB	20-Sep-2024	7800.00	7760.00	7850.00	7740.00	7850.00	7825.00	7786.25	48	3.74	9	48	100.00
SGBAUG28V	GB	20-Sep-2024	7703.46	7744.45	7768.00	7700.00	7739.89	7725.95	7717.37	688	53.10	99	598	86.92
SGBAUG29V	GB	20-Sep-2024	7715.09	7737.00	7773.99	7690.00	7750.00	7722.85	7725.96	45	3.48	21	37	82.22
SGBAUG30	GB	20-Sep-2024	7939.00	7875.00	8140.00	7875.00	7970.02	7977.00	7982.64	240	19.16	64	173	72.08
SGBD29VIII	GB	20-Sep-2024	7699.40	7688.60	7835.00	7685.11	7800.00	7787.50	7734.56	94	7.27	26	86	91.49
SGBDE30III	GB	20-Sep-2024	7853.60	7845.00	7910.00	7820.00	7910.00	7905.80	7901.18	184	14.54	49	171	92.93
SGBDE31III	GB	20-Sep-2024	8037.80	8150.00	8238.75	8012.96	8025.00	8036.40	8036.92	922	74.10	196	699	75.81
SGBDEC25	GB	20-Sep-2024	7890.00	7890.00	7890.00	7890.00	7890.00	7890.00	7890.00	1	0.08	1	1	100.00
SGBDEC2513	GB	20-Sep-2024	7798.00	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	12	0.91	4	12	100.00
SGBFEB27	GB	20-Sep-2024	7785.00	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	3	0.23	1	3	100.00
SGBFEB28IX	GB	20-Sep-2024	7800.00	7676.00	7699.00	7572.50	7676.00	7676.00	7655.56	138	10.56	15	87	63.04
SGBFEB29XI	GB	20-Sep-2024	7671.00	7719.00	7719.00	7600.00	7662.10	7662.85	7631.12	164	12.52	31	143	87.20
SGBFEB32IV	GB	20-Sep-2024	8070.16	8070.00	8093.70	8011.10	8069.99	8070.84	8040.20	2589	208.16	296	1611	62.22
SGBJ28VIII	GB	20-Sep-2024	7676.00	7749.00	7749.00	7700.00	7700.00	7700.00	7738.35	23	1.78	3	23	100.00
SGBJAN26	GB	20-Sep-2024	7649.99	7649.99	7649.99	7649.99	7649.99	7649.99	7649.99	3	0.23	3	3	100.00
SGBJAN27	GB	20-Sep-2024	7516.00	7516.00	7600.00	7516.00	7600.00	7600.00	7558.00	6	0.45	3	6	100.00
SGBJAN29IX	GB	20-Sep-2024	7669.56	7668.00	7730.00	7626.00	7725.00	7725.00	7703.06	923	71.10	80	866	93.82
SGBJAN29X	GB	20-Sep-2024	7699.45	7700.00	7700.00	7699.00	7700.00	7700.00	7699.95	19	1.46	6	19	100.00
SGBJAN30IX	GB	20-Sep-2024	7741.66	7741.66	7770.00	7700.00	7725.00	7725.00	7740.88	243	18.81	51	149	61.32
SGBJU29III	GB	20-Sep-2024	7651.50	7662.00	7700.00	7662.00	7700.00	7699.99	7681.74	468	35.95	43	428	91.45
SGBJUL25	GB	20-Sep-2024	7500.00	7529.98	7569.85	7500.00	7510.00	7514.76	7520.02	59	4.44	20	50	84.75
SGBJUL27	GB	20-Sep-2024	7574.99	7700.00	7700.00	7500.00	7580.00	7580.00	7626.67	6	0.46	4	1	16.67
SGBJUL28IV	GB	20-Sep-2024	7710.99	7660.07	7704.00	7660.07	7690.00	7690.00	7689.25	131	10.07	12	123	93.89
SGBJUL29IV	GB	20-Sep-2024	7700.00	7690.00	7770.00	7600.00	7705.03	7705.03	7704.71	446	34.36	63	406	91.03
SGBJUN27	GB	20-Sep-2024	7600.00	7600.00	7639.99	7600.00	7639.99	7639.99	7621.30	23	1.75	5	13	56.52
SGBJUN28	GB	20-Sep-2024	7700.00	7641.01	7699.99	7641.00	7656.51	7656.50	7658.93	60	4.60	18	45	75.00
SGBJUN29II	GB	20-Sep-2024	7720.00	7643.00	7730.00	7643.00	7677.00	7694.35	7704.76	182	14.02	41	160	87.91
SGBJUN30	GB	20-Sep-2024	7874.00	7822.00	7864.00	7781.00	7848.00	7847.30	7829.42	68	5.32	29	44	64.71
SGBJUN31I	GB	20-Sep-2024	7982.73	7945.00	7999.99	7941.50	7999.00	7999.04	7982.01	482	38.47	121	378	78.42
SGBMAR25	GB	20-Sep-2024	7499.99	7520.00	7543.99	7380.00	7499.00	7485.00	7456.13	181	13.50	42	126	69.61
SGBMAR28X	GB	20-Sep-2024	7676.00	7670.00	7789.88	7485.80	7676.00	7676.00	7680.59	281	21.58	28	280	99.64
SGBMAR30X	GB	20-Sep-2024	7794.24	7794.24	7794.24	7724.00	7725.00	7724.97	7731.77	68	5.26	18	68	100.00
SGBMAR31IV	GB	20-Sep-2024	7882.06	7899.00	8039.00	7871.00	7871.00	7877.31	7907.27	162	12.81	36	98	60.49
SGBMAY26	GB	20-Sep-2024	7799.00	7415.01	7505.00	7415.01	7501.00	7502.00	7481.23	13	0.97	6	13	100.00
SGBMAY28	GB	20-Sep-2024	7689.43	7689.43	7699.99	7656.00	7699.99	7679.49	7676.10	1180	90.58	104	1122	95.08
SGBMAY29I	GB	20-Sep-2024	7700.01	7769.90	7769.90	7701.00	7710.00	7729.33	7738.22	361	27.93	62	274	75.90
SGBMR29XII	GB	20-Sep-2024	7730.00	7800.00	7800.00	7701.00	7720.00	7720.00	7795.09	371	28.92	15	361	97.30
SGBN28VIII	GB	20-Sep-2024	7691.00	7705.05	7778.98	7705.05	7715.01	7715.60	7733.67	34	2.63	15	29	85.29
SGBNOV24	GB	20-Sep-2024	7422.75	7425.00	7440.00	7420.05	7440.00	7440.00	7439.49	108	8.03	14	108	100.00
SGBNV29VII	GB	20-Sep-2024	7731.00	7788.00	7788.00	7690.05	7725.00	7725.00	7716.42	140	10.80	25	128	91.43
SGBOC28VII	GB	20-Sep-2024	7748.12	7779.00	7779.99	7701.23	7754.99	7754.99	7739.18	104	8.05	22	78	75.00
SGBOCT25IV	GB	20-Sep-2024	7599.00	7575.00	7575.00	7575.00	7575.00	7575.00	7575.00	36	2.73	4	36	100.00
SGBOCT27	GB	20-Sep-2024	7720.00	7676.00	7676.00	7676.00	7676.00	7676.00	7676.00	88	6.75	12	88	100.00
SGBSEP24	GB	20-Sep-2024	7338.11	7341.00	7419.96	7323.33	7419.96	7410.20	7342.43	968	71.07	51	903	93.29
SGBSEP27	GB	20-Sep-2024	7572.50	7650.00	7650.00	7599.00	7599.00	7599.00	7608.87	124	9.44	6	124	100.00
SGBSEP28VI	GB	20-Sep-2024	7722.20	7722.20	7788.00	7690.00	7788.00	7788.00	7729.41	109	8.43	26	97	88.99
SGBSEP29VI	GB	20-Sep-2024	7700.00	7725.00	7750.00	7701.09	7750.00	7740.63	7717.45	88	6.79	30	62	70.45
SGBSEP31II	GB	20-Sep-2024	7967.66	7951.00	7997.00	7931.50	7990.99	7979.43	7972.79	700	55.81	140	633	90.43
SGIL	EQ	20-Sep-2024	431.75	432.90	444.70	426.80	431.00	431.45	436.32	104433	455.66	8021	27876	26.69
SGL	BE	20-Sep-2024	20.09	19.50	20.47	19.08	19.80	19.96	19.72	38265	7.55	202	-	-
SHAH	BE	20-Sep-2024	5.01	4.99	4.99	4.90	4.90	4.90	4.90	530731	26.03	602	-	-
SHAHALLOYS	EQ	20-Sep-2024	78.97	81.43	83.25	80.00	81.94	82.08	81.76	83977	68.66	1366	53571	63.79
SHAILY	EQ	20-Sep-2024	982.55	995.80	1059.40	984.75	1039.00	1040.60	1038.32	668858	6944.92	44041	324864	48.57
SHAKTIPUMP	BE	20-Sep-2024	4055.20	4000.05	4149.90	3960.00	4079.80	4073.10	4041.32	49314	1992.94	7223	-	-
SHALBY	EQ	20-Sep-2024	274.30	278.60	285.30	278.60	283.00	282.85	282.70	184092	520.42	5038	60889	33.08
SHALPAINTS	EQ	20-Sep-2024	140.06	140.95	144.00	140.10	140.25	141.28	141.36	106905	151.12	1740	65660	61.42
SHANKARA	EQ	20-Sep-2024	563.80	566.55	566.55	552.05	557.00	556.95	557.70	58877	328.36	4401	35351	60.04
SHANTHALA	SM	20-Sep-2024	57.35	59.00	60.00	58.40	58.40	58.40	58.95	4800	2.83	4	3600	75.00
SHANTI	EQ	20-Sep-2024	16.33	15.71	16.89	15.71	16.30	16.72	16.46	33874	5.57	130	26300	77.64
SHANTIGEAR	EQ	20-Sep-2024	586.50	589.60	615.00	579.30	614.90	609.30	593.41	34079	202.23	2633	17331	50.86
SHARDACROP	EQ	20-Sep-2024	545.45	550.00	552.95	535.00	539.00	538.45	544.43	145918	794.42	8432	84390	57.83
SHARDAMOTR	EQ	20-Sep-2024	2438.30	2484.55	2526.85	2440.20	2515.00	2511.50	2500.32	15926	398.20	3724	9378	58.88
SHAREINDIA	EQ	20-Sep-2024	299.40	301.50	324.90	299.90	319.70	320.90	314.12	2353475	7392.78	36650	1130773	48.05
SHARIABEES	EQ	20-Sep-2024	588.57	594.83	594.83	588.57	593.93	591.40	590.95	4151	24.53	423	1978	47.65
SHEETAL	SM	20-Sep-2024	66.00	66.50	66.50	66.50	66.50	66.50	66.50	2000	1.33	1	2000	100.00
SHEKHAWATI	BE	20-Sep-2024	75.00	73.50	73.50	73.50	73.50	73.50	73.50	2131	1.57	43	-	-
SHEMAROO	EQ	20-Sep-2024	179.82	181.00	185.47	178.00	179.00	179.62	180.84	101298	183.18	2885	47532	46.92
SHERA	SM	20-Sep-2024	170.00	175.00	178.00	169.50	177.00	176.10	174.09	150000	261.14	144	85000	56.67
SHIGAN	SM	20-Sep-2024	111.50	117.00	117.05	115.00	116.95	115.95	116.51	12000	13.98	8	10500	87.50
SHILPAMED	EQ	20-Sep-2024	848.05	853.40	869.40	846.55	861.60	866.65	857.98	224041	1922.24	13717	88458	39.48
SHIVALIK	EQ	20-Sep-2024	545.70	545.85	547.80	535.00	538.00	538.45	541.13	8303	44.93	810	4195	50.52
SHIVAMAUTO	BE	20-Sep-2024	47.12	48.58	48.91	46.75	47.00	47.04	47.31	155820	73.72	277	-	-
SHIVAMILLS	EQ	20-Sep-2024	92.80	93.37	94.10	92.35	92.61	93.10	92.87	5522	5.13	184	2929	53.04
SHIVATEX	EQ	20-Sep-2024	187.52	189.42	192.49	180.10	180.11	182.48	184.72	47049	86.91	982	21326	45.33
SHK	EQ	20-Sep-2024	262.44	263.73	263.75	252.50	253.80	254.73	255.61	379965	971.24	10225	176605	46.48
SHOPERSTOP	EQ	20-Sep-2024	852.00	842.50	854.85	838.50	842.60	846.10	845.08	38313	323.78	6406	14426	37.65
SHRADHA	BE	20-Sep-2024	142.44	149.56	149.56	149.56	149.56	149.56	149.56	18707	27.98	75	-	-
SHREDIGCEM	EQ	20-Sep-2024	93.23	94.16	96.00	93.10	95.98	95.43	94.16	494665	465.79	11582	246701	49.87
SHREECEM	EQ	20-Sep-2024	24931.70	25000.00	25272.20	24751.00	25137.20	25141.70	25068.21	36895	9248.92	13728	20550	55.70
SHREEKARNI	ST	20-Sep-2024	790.00	808.00	808.00	790.00	799.90	799.90	794.70	4200	33.38	7	4200	100.00
SHREEOSFM	SM	20-Sep-2024	165.55	166.35	170.00	163.10	163.10	163.10	167.11	11000	18.38	11	7000	63.64
SHREEPUSHK	BE	20-Sep-2024	251.70	246.20	260.60	246.20	251.00	251.25	254.77	21871	55.72	145	-	-
SHREERAMA	BE	20-Sep-2024	28.19	27.67	28.19	27.62	28.19	28.19	27.79	56838	15.80	105	-	-
SHRENIK	BE	20-Sep-2024	0.85	0.85	0.85	0.83	0.84	0.84	0.83	658558	5.47	454	-	-
SHREYANIND	EQ	20-Sep-2024	253.05	259.30	269.70	253.55	266.15	264.55	264.15	34838	92.02	1852	16346	46.92
SHREYAS	EQ	20-Sep-2024	311.40	315.00	322.10	315.00	320.00	318.00	318.89	132622	422.92	4269	85050	64.13
SHRIPISTON	EQ	20-Sep-2024	2262.25	2281.80	2314.65	2230.00	2245.00	2238.95	2261.07	61827	1397.95	10362	30331	49.06
SHRIRAMFIN	EQ	20-Sep-2024	3525.35	3539.00	3586.00	3517.00	3551.30	3532.10	3540.47	1281428	45368.63	75484	761856	59.45
SHRIRAMPPS	EQ	20-Sep-2024	128.54	130.00	133.28	127.90	131.74	132.45	130.67	2793194	3649.80	19483	1071695	38.37
SHRITECH	SM	20-Sep-2024	64.65	65.25	66.00	65.25	66.00	66.00	65.63	4000	2.63	2	4000	100.00
SHUBHLAXMI	SM	20-Sep-2024	29.50	30.25	30.25	28.20	28.25	28.35	28.88	10000	2.89	9	8000	80.00
SHUBHSHREE	ST	20-Sep-2024	225.45	225.45	236.00	215.00	233.00	233.40	226.84	99600	225.93	75	97200	97.59
SHYAMCENT	EQ	20-Sep-2024	17.20	17.25	17.51	17.10	17.15	17.20	17.34	149948	26.00	823	104801	69.89
SHYAMMETL	EQ	20-Sep-2024	870.85	882.00	932.75	867.00	930.50	920.15	915.07	3541261	32404.99	103430	1969990	55.63
SHYAMTEL	BE	20-Sep-2024	13.84	13.70	14.45	13.20	14.45	14.19	13.88	10197	1.42	68	-	-
SIDDHIKA	SM	20-Sep-2024	130.20	130.20	133.00	130.20	130.20	130.20	131.10	4000	5.24	4	4000	100.00
SIEMENS	EQ	20-Sep-2024	6725.65	6751.85	6861.70	6712.35	6860.00	6832.75	6804.42	582735	39651.72	63448	380553	65.30
SIGACHI	EQ	20-Sep-2024	54.51	54.99	59.50	53.75	58.74	58.43	57.61	9216860	5310.11	38770	2871409	31.15
SIGIND	EQ	20-Sep-2024	71.78	74.25	83.10	73.10	73.96	73.88	78.75	977482	769.81	14091	242372	24.80
SIGMA	EQ	20-Sep-2024	380.80	382.35	389.30	377.55	380.90	379.75	380.92	3657	13.93	538	2275	62.21
SIGNATURE	EQ	20-Sep-2024	1478.80	1481.00	1548.00	1473.15	1529.90	1527.40	1518.51	2637966	40057.69	71750	1753777	66.48
SIGNORIA	SM	20-Sep-2024	142.00	144.00	144.00	144.00	144.00	144.00	144.00	2000	2.88	1	2000	100.00
SIGNPOST	EQ	20-Sep-2024	227.91	229.50	233.74	228.50	229.60	230.15	230.35	49057	113.00	1958	31748	64.72
SIKKO	BE	20-Sep-2024	107.10	109.40	109.40	106.07	107.00	107.78	107.92	38579	41.64	360	-	-
SIL	BE	20-Sep-2024	28.08	27.02	28.95	27.02	28.12	27.74	28.01	20050	5.62	242	-	-
SILGO	EQ	20-Sep-2024	45.39	42.60	47.48	41.40	44.50	44.12	44.50	748526	333.12	5506	247054	33.01
SILINV	EQ	20-Sep-2024	558.35	558.35	568.20	552.05	564.90	563.40	561.91	3593	20.19	402	2480	69.02
SILKFLEX	SM	20-Sep-2024	95.90	98.85	100.65	97.00	97.50	97.50	99.01	22000	21.78	11	16000	72.73
SILLYMONKS	BE	20-Sep-2024	22.75	21.92	23.87	21.92	23.85	23.72	22.73	11800	2.68	38	-	-
SILVER	EQ	20-Sep-2024	89.82	89.82	89.99	89.21	89.70	89.78	89.59	109872	98.43	672	73975	67.33
SILVER1	EQ	20-Sep-2024	87.65	87.45	87.99	86.91	87.43	87.66	87.49	57475	50.28	330	50081	87.14
SILVERADD	EQ	20-Sep-2024	86.59	86.59	86.84	85.52	86.72	86.63	86.43	15798	13.65	145	13472	85.28
SILVERBEES	EQ	20-Sep-2024	86.61	86.10	86.65	86.02	86.53	86.48	86.37	6582957	5685.65	14893	4486865	68.16
SILVERETF	EQ	20-Sep-2024	87.37	87.48	87.48	86.31	87.44	87.30	87.18	115191	100.42	1034	90859	78.88
SILVERIETF	EQ	20-Sep-2024	90.02	89.79	89.94	89.20	89.79	89.78	89.63	766970	687.41	2282	513383	66.94
SILVERTUC	EQ	20-Sep-2024	735.00	749.80	750.80	738.20	745.00	745.70	745.53	26183	195.20	994	6938	26.50
SILVRETF	EQ	20-Sep-2024	87.61	87.10	88.00	87.00	87.58	87.73	87.63	20080	17.60	203	14328	71.35
SIMBHALS	BE	20-Sep-2024	25.49	25.60	26.00	24.50	25.79	25.66	25.10	121717	30.55	233	-	-
SIMPLEXINF	BE	20-Sep-2024	228.98	227.50	240.42	223.00	240.42	240.40	238.99	740978	1770.89	1276	-	-
SINCLAIR	EQ	20-Sep-2024	100.10	101.39	102.14	99.22	100.35	100.34	100.49	46858	47.09	1457	26762	57.11
SINDHUTRAD	EQ	20-Sep-2024	23.20	23.26	23.58	22.81	22.95	23.00	23.04	1384890	319.03	2371	1004450	72.53
SINTERCOM	EQ	20-Sep-2024	138.92	144.00	165.00	142.56	143.20	144.42	154.12	596031	918.58	9001	153236	25.71
SIRCA	EQ	20-Sep-2024	343.60	353.85	357.00	343.00	347.40	348.10	349.71	222804	779.16	6350	105712	47.45
SIS	EQ	20-Sep-2024	411.70	415.00	417.70	411.10	415.45	414.50	414.30	26972	111.74	2274	13371	49.57
SITINET	BE	20-Sep-2024	0.85	0.83	0.86	0.83	0.83	0.83	0.84	4272684	35.85	2444	-	-
SIYSIL	EQ	20-Sep-2024	486.50	492.00	492.00	477.00	483.40	482.80	483.16	29418	142.14	1967	16880	57.38
SJLOGISTIC	SM	20-Sep-2024	605.05	611.00	629.00	611.00	629.00	628.90	622.07	20500	127.53	33	16000	78.05
SJS	EQ	20-Sep-2024	989.65	974.95	1013.30	974.95	986.20	1004.45	995.37	80579	802.06	9410	36810	45.68
SJVN	EQ	20-Sep-2024	128.77	129.00	131.00	127.83	130.00	130.30	129.60	6597480	8550.24	66203	2325637	35.25
SKFINDIA	EQ	20-Sep-2024	5392.20	5392.20	5408.80	5325.05	5398.70	5384.85	5381.12	16338	879.17	4395	9379	57.41
SKIPPER	EQ	20-Sep-2024	416.25	418.05	425.00	414.00	418.00	417.50	418.70	562514	2355.22	23762	241010	42.85
SKIPPERPP	E1	20-Sep-2024	259.25	267.30	267.30	255.55	258.00	256.75	259.77	550	1.43	49	452	82.18
SKMEGGPROD	EQ	20-Sep-2024	256.95	257.80	261.85	256.00	256.40	256.45	257.66	53832	138.70	1660	32162	59.75
SKP	SM	20-Sep-2024	204.70	210.00	218.65	206.50	218.50	218.25	215.93	29500	63.70	41	28500	96.61
SKYGOLD	BE	20-Sep-2024	2479.85	2479.85	2520.00	2479.85	2500.00	2494.65	2497.62	31293	781.58	1609	-	-
SLONE	ST	20-Sep-2024	171.00	175.90	176.00	166.05	169.95	168.00	170.88	14400	24.61	9	14400	100.00
SMALLCAP	EQ	20-Sep-2024	52.88	53.39	54.00	52.91	53.74	53.45	53.36	778752	415.56	2466	544159	69.88
SMARTLINK	EQ	20-Sep-2024	261.10	261.95	279.05	256.60	274.40	274.35	272.27	46108	125.54	1552	24093	52.25
SMCGLOBAL	EQ	20-Sep-2024	160.82	161.60	165.50	161.59	165.00	164.70	164.19	586069	962.28	11124	352330	60.12
SMLISUZU	EQ	20-Sep-2024	1899.65	1910.00	1956.00	1891.90	1943.00	1935.80	1914.87	23230	444.82	4917	12231	52.65
SMLT	EQ	20-Sep-2024	167.38	169.95	177.06	165.34	168.30	166.97	170.21	40764	69.38	1346	10461	25.66
SMSLIFE	BE	20-Sep-2024	1488.65	1459.05	1485.00	1459.05	1485.00	1485.00	1462.88	3925	57.42	168	-	-
SMSPHARMA	EQ	20-Sep-2024	356.95	361.80	374.40	356.00	370.25	368.50	365.03	323435	1180.64	13503	126219	39.02
SMVD	SM	20-Sep-2024	14.00	14.50	14.70	14.50	14.70	14.60	14.60	24240	3.54	4	24240	100.00
SNOWMAN	EQ	20-Sep-2024	82.55	84.50	87.40	82.79	83.75	83.65	84.94	4761946	4044.77	27460	1330279	27.94
SOBHA	EQ	20-Sep-2024	1871.10	1886.95	2028.50	1855.00	1985.00	1987.65	1950.22	675960	13182.69	58714	342406	50.65
SOBHAPP	E1	20-Sep-2024	954.45	936.00	1140.45	920.00	1139.75	1110.00	1054.42	10141	106.93	1809	9147	90.20
SOFTTECH	EQ	20-Sep-2024	367.75	354.00	375.00	353.00	363.00	371.40	366.73	4523	16.59	543	1112	24.59
SOLARA	BE	20-Sep-2024	736.35	738.00	750.00	731.00	742.20	749.50	742.51	53616	398.10	1785	-	-
SOLARAPP	X1	20-Sep-2024	430.45	450.00	450.00	422.00	434.00	433.20	430.49	3029	13.04	100	2880	95.08
SOLARINDS	EQ	20-Sep-2024	10865.50	10883.40	11299.70	10849.80	11060.00	11090.80	11047.18	72953	8059.25	21246	48698	66.75
SOLEX	SM	20-Sep-2024	1551.30	1364.00	1364.00	1265.00	1345.00	1331.65	1327.89	20000	265.58	76	11250	56.25
SOMANYCERA	EQ	20-Sep-2024	722.80	729.80	730.85	716.05	720.00	727.80	724.20	18023	130.52	2277	10030	55.65
SOMATEX	EQ	20-Sep-2024	36.35	34.55	37.89	34.55	36.00	36.00	36.48	47432	17.31	1622	6161	12.99
SOMICONVEY	BE	20-Sep-2024	164.79	164.40	172.70	159.84	159.84	161.36	162.60	12218	19.87	143	-	-
SONACOMS	EQ	20-Sep-2024	728.50	732.00	759.45	725.05	748.95	748.35	746.05	5302786	39561.57	140487	3570228	67.33
SONAMAC	SM	20-Sep-2024	188.00	193.45	193.50	181.25	183.00	183.00	184.92	41000	75.82	37	28000	68.29
SONAMLTD	EQ	20-Sep-2024	52.64	50.51	55.51	50.51	54.74	54.21	53.67	138805	74.49	1852	52031	37.48
SONATSOFTW	EQ	20-Sep-2024	644.75	652.90	656.95	637.90	646.00	646.75	646.18	544321	3517.27	29540	257212	47.25
SONUINFRA	ST	20-Sep-2024	59.95	57.25	57.25	57.15	57.15	57.20	57.20	6000	3.43	2	6000	100.00
SOTL	EQ	20-Sep-2024	561.45	566.85	577.00	555.05	563.00	562.55	562.76	69714	392.32	5134	34726	49.81
SOUTHBANK	EQ	20-Sep-2024	24.61	24.61	24.84	24.49	24.59	24.55	24.66	11567012	2852.92	28472	5516898	47.70
SOUTHWEST	BE	20-Sep-2024	132.86	132.20	136.00	129.15	131.88	131.58	131.93	38217	50.42	293	-	-
SPAL	EQ	20-Sep-2024	929.15	941.55	957.40	918.80	932.85	942.10	938.54	15780	148.10	2928	5069	32.12
SPANDANA	EQ	20-Sep-2024	597.95	598.90	607.70	597.90	602.00	603.55	603.48	114349	690.07	7700	65380	57.18
SPARC	EQ	20-Sep-2024	218.25	219.80	221.98	217.60	218.00	218.41	219.12	306464	671.52	7356	166857	54.45
SPCENET	EQ	20-Sep-2024	25.03	25.14	25.50	24.15	24.95	25.17	25.07	4528075	1135.38	7063	2564898	56.64
SPCL	SM	20-Sep-2024	221.55	220.00	228.50	220.00	224.05	225.50	225.95	66000	149.12	53	39600	60.00
SPECIALITY	EQ	20-Sep-2024	169.58	168.02	170.68	166.36	167.42	167.32	167.90	91886	154.28	2699	58582	63.76
SPECTRUM	SM	20-Sep-2024	1716.15	1735.00	1740.00	1690.00	1740.00	1715.00	1722.20	625	10.76	5	625	100.00
SPECTSTM	SM	20-Sep-2024	118.05	123.10	123.10	118.05	121.50	121.50	120.36	16000	19.26	20	12000	75.00
SPENCERS	EQ	20-Sep-2024	107.18	108.60	112.50	104.50	106.00	105.55	109.27	5053968	5522.44	39938	1206113	23.86
SPIC	EQ	20-Sep-2024	81.86	82.83	83.90	81.91	83.65	83.70	83.17	835285	694.67	7047	312385	37.40
SPLIL	EQ	20-Sep-2024	60.16	60.95	61.62	60.16	60.17	60.39	60.53	18379	11.12	306	12809	69.69
SPLPETRO	EQ	20-Sep-2024	885.75	888.00	895.00	870.10	893.00	887.90	883.88	117809	1041.29	8521	86374	73.32
SPMLINFRA	BE	20-Sep-2024	263.74	266.10	272.00	265.00	269.70	269.94	268.71	169038	454.23	616	-	-
SPORTKING	EQ	20-Sep-2024	114.40	114.95	118.50	111.70	115.80	115.65	114.61	477475	547.25	7758	241301	50.54
SPPPOLY	ST	20-Sep-2024	54.00	51.30	51.30	51.30	51.30	51.30	51.30	12000	6.16	5	12000	100.00
SPRL	ST	20-Sep-2024	193.75	193.00	193.00	193.00	193.00	193.00	193.00	3200	6.18	1	3200	100.00
SREEL	EQ	20-Sep-2024	286.50	288.00	296.45	284.05	287.85	288.30	288.90	13381	38.66	1302	6107	45.64
SRF	EQ	20-Sep-2024	2402.00	2410.00	2440.80	2403.00	2420.00	2419.70	2421.70	733741	17768.98	28522	525044	71.56
SRGHFL	EQ	20-Sep-2024	373.35	371.00	373.90	365.60	367.60	368.65	369.61	1415	5.23	198	813	57.46
SRHHYPOLTD	EQ	20-Sep-2024	558.45	559.85	603.85	551.05	584.00	580.10	586.76	118180	693.44	7063	33760	28.57
SRIVASAVI	SM	20-Sep-2024	101.25	101.00	103.00	99.00	99.00	99.00	100.28	61000	61.17	28	58000	95.08
SRM	BE	20-Sep-2024	268.60	268.55	282.00	268.55	281.00	281.75	280.67	119837	336.35	1565	-	-
SRPL	EQ	20-Sep-2024	1.11	1.14	1.16	1.12	1.16	1.16	1.16	1878821	21.72	650	1779545	94.72
SSDL	EQ	20-Sep-2024	171.16	172.58	173.21	164.50	165.27	165.12	169.31	2692185	4558.03	20044	416077	15.45
SSEGL	SM	20-Sep-2024	465.95	468.95	469.00	442.65	442.65	442.65	450.12	323000	1453.87	263	181000	56.04
SSFL	SM	20-Sep-2024	258.50	263.00	270.00	260.10	270.00	265.25	263.48	4000	10.54	8	3000	75.00
SSWL	EQ	20-Sep-2024	208.48	209.60	212.85	208.91	211.50	210.41	210.84	274453	578.66	7759	180208	65.66
STANLEY	EQ	20-Sep-2024	492.65	495.00	499.40	486.50	492.90	490.80	490.70	101581	498.46	7543	52763	51.94
STAR	EQ	20-Sep-2024	1328.00	1336.90	1374.05	1265.00	1280.00	1286.40	1313.76	294181	3864.83	25911	190640	64.80
STARCEMENT	EQ	20-Sep-2024	214.14	215.30	215.50	211.50	213.80	213.02	213.31	382800	816.56	9621	193887	50.65
STARHEALTH	EQ	20-Sep-2024	605.60	607.00	622.95	603.05	617.95	618.60	614.26	1044052	6413.15	29526	598406	57.32
STARPAPER	EQ	20-Sep-2024	223.43	224.20	226.98	223.11	225.00	225.58	225.33	18006	40.57	773	10793	59.94
STARTECK	BE	20-Sep-2024	260.90	263.00	273.90	263.00	273.90	268.55	267.85	1397	3.74	13	-	-
STCINDIA	EQ	20-Sep-2024	178.02	179.79	182.37	178.25	179.65	179.15	179.92	83013	149.35	3743	23052	27.77
STEELCAS	EQ	20-Sep-2024	755.45	759.40	773.50	748.60	759.00	757.90	762.05	18781	143.12	1873	9552	50.86
STEELCITY	EQ	20-Sep-2024	95.15	95.34	105.00	95.34	101.40	101.18	100.50	204260	205.27	2435	107012	52.39
STEELXIND	EQ	20-Sep-2024	12.93	12.87	13.09	12.77	12.84	12.80	12.87	2855227	367.41	6777	1666035	58.35
STEL	BE	20-Sep-2024	542.05	543.00	544.00	543.00	544.00	544.00	543.92	1122	6.10	30	-	-
STERTOOLS	EQ	20-Sep-2024	554.10	566.95	639.85	565.00	597.05	601.00	609.24	2077975	12659.81	62963	451151	21.71
STLTECH	EQ	20-Sep-2024	126.77	127.49	129.36	126.61	127.70	127.92	127.99	927501	1187.15	10982	389735	42.02
STOVEKRAFT	EQ	20-Sep-2024	935.75	951.00	967.50	920.55	931.00	933.30	935.58	130784	1223.59	7305	63695	48.70
STYLAMIND	EQ	20-Sep-2024	2006.00	2036.10	2048.00	1974.60	2041.50	2021.45	2008.51	18580	373.18	4294	8970	48.28
STYLEBAAZA	EQ	20-Sep-2024	351.60	354.15	360.35	353.45	356.00	356.75	357.18	489770	1749.38	9889	279663	57.10
STYRENIX	EQ	20-Sep-2024	2333.40	2360.00	2468.95	2337.55	2452.00	2453.65	2427.44	42081	1021.49	6749	24354	57.87
SUBEXLTD	EQ	20-Sep-2024	27.22	27.36	27.54	27.02	27.24	27.22	27.28	3171346	865.27	8059	1436835	45.31
SUBROS	EQ	20-Sep-2024	749.05	758.00	769.90	748.00	764.00	765.10	758.65	73144	554.91	6609	29374	40.16
SUDARSCHEM	EQ	20-Sep-2024	1016.90	1018.30	1050.00	972.60	1045.00	1022.70	1021.68	1220394	12468.54	58351	774117	63.43
SUKHJITS	EQ	20-Sep-2024	546.25	549.10	562.90	547.05	549.10	551.90	552.17	9255	51.10	1268	3628	39.20
SULA	EQ	20-Sep-2024	483.25	490.90	490.90	483.10	483.35	484.15	487.00	319531	1556.11	13594	158978	49.75
SUMEETINDS	BE	20-Sep-2024	3.61	3.79	3.79	3.79	3.79	3.79	3.79	317147	12.02	97	-	-
SUMICHEM	EQ	20-Sep-2024	586.50	586.50	591.70	554.20	557.80	558.90	567.42	1555427	8825.85	61124	974366	62.64
SUMIT	BE	20-Sep-2024	154.80	156.90	157.75	155.70	155.70	155.70	157.16	43354	68.14	120	-	-
SUMMITSEC	EQ	20-Sep-2024	2561.45	2599.85	2676.90	2525.45	2674.00	2659.60	2625.54	9810	257.57	2616	3784	38.57
SUNCLAY	EQ	20-Sep-2024	2447.85	2425.00	2505.00	2378.00	2400.00	2395.55	2425.06	10778	261.37	1607	6278	58.25
SUNDARAM	BE	20-Sep-2024	2.85	2.83	2.90	2.80	2.87	2.82	2.85	775370	22.09	848	-	-
SUNDARMFIN	EQ	20-Sep-2024	5000.50	5005.00	5100.00	4925.15	5000.00	5053.30	5041.49	189855	9571.53	32356	123327	64.96
SUNDARMHLD	EQ	20-Sep-2024	405.65	410.05	414.45	397.20	398.55	400.20	405.00	168910	684.08	11862	78520	46.49
SUNDRMBRAK	BE	20-Sep-2024	1060.30	1060.30	1077.85	1007.30	1039.00	1023.55	1029.86	3174	32.69	193	-	-
SUNDRMFAST	EQ	20-Sep-2024	1413.80	1420.00	1444.95	1401.05	1416.10	1422.00	1424.03	76211	1085.27	10861	36256	47.57
SUNFLAG	EQ	20-Sep-2024	208.44	208.60	215.00	208.03	214.25	213.90	212.28	341107	724.09	8262	142671	41.83
SUNLITE	SM	20-Sep-2024	157.05	155.40	162.80	155.40	162.80	160.10	158.56	25200	39.96	19	15600	61.90
SUNPHARMA	EQ	20-Sep-2024	1846.05	1851.10	1871.00	1841.90	1867.05	1865.75	1859.29	4229991	78647.59	158236	2542353	60.10
SUNTECK	EQ	20-Sep-2024	571.65	582.00	593.10	568.60	586.40	585.25	577.50	523891	3025.47	25713	185557	35.42
SUNTV	EQ	20-Sep-2024	809.45	813.00	815.00	799.00	807.65	807.20	807.27	474120	3827.45	20636	196605	41.47
SUPERHOUSE	EQ	20-Sep-2024	222.05	223.20	229.30	223.20	228.00	228.48	227.49	17345	39.46	583	11971	69.02
SUPERSPIN	EQ	20-Sep-2024	11.31	11.30	11.87	11.02	11.87	11.87	11.55	266300	30.76	516	169074	63.49
SUPRAJIT	EQ	20-Sep-2024	523.00	523.40	544.00	505.15	540.65	530.15	529.36	2057240	10890.18	43786	1390210	67.58
SUPREMEENG	BE	20-Sep-2024	3.17	3.23	3.23	3.17	3.17	3.17	3.20	1339804	42.89	922	-	-
SUPREMEIND	EQ	20-Sep-2024	5408.55	5471.95	5615.00	5327.75	5550.10	5533.50	5491.19	197096	10822.92	38385	117845	59.79
SUPREMEINF	BZ	20-Sep-2024	89.35	91.13	91.13	91.13	91.13	91.13	91.13	3489	3.18	10	-	-
SUPREMEPWR	ST	20-Sep-2024	219.55	229.40	230.50	229.40	230.50	230.50	230.36	30000	69.11	24	30000	100.00
SUPRIYA	EQ	20-Sep-2024	609.25	616.95	649.85	616.95	630.75	631.05	634.76	425669	2701.99	12751	187704	44.10
SURAJEST	BE	20-Sep-2024	790.75	775.00	799.00	760.00	786.00	797.25	787.20	146363	1152.16	1095	-	-
SURAJLTD	BE	20-Sep-2024	395.05	395.10	405.00	395.10	404.00	403.35	403.51	8796	35.49	102	-	-
SURANASOL	EQ	20-Sep-2024	43.97	45.00	45.23	43.16	44.39	44.27	44.43	710331	315.59	3960	525665	74.00
SURANAT&P	BE	20-Sep-2024	25.64	26.00	26.00	24.40	24.75	24.66	24.95	401991	100.32	2110	-	-
SURANI	SM	20-Sep-2024	292.75	299.00	309.00	299.00	301.00	301.00	301.83	7000	21.13	24	7000	100.00
SURYALAXMI	EQ	20-Sep-2024	87.66	88.44	88.44	86.00	87.55	86.66	87.20	15022	13.10	320	8779	58.44
SURYAROSNI	EQ	20-Sep-2024	649.20	652.05	661.50	643.80	661.00	656.75	654.17	167494	1095.70	10807	81293	48.53
SURYODAY	EQ	20-Sep-2024	180.88	183.50	185.99	181.67	185.93	185.63	183.99	323997	596.13	5465	200402	61.85
SUTLEJTEX	EQ	20-Sep-2024	71.99	73.00	74.84	71.56	72.20	72.23	72.76	228612	166.33	5460	86283	37.74
SUULD	BE	20-Sep-2024	4.93	4.93	5.03	4.90	5.02	4.96	4.98	52896	2.63	187	-	-
SUVEN	EQ	20-Sep-2024	147.06	149.90	154.60	147.84	151.30	151.95	151.28	463877	701.76	7551	198907	42.88
SUVENPHAR	EQ	20-Sep-2024	1179.50	1189.95	1227.10	1189.50	1216.00	1215.30	1209.96	736274	8908.60	71021	292278	39.70
SUVIDHAA	EQ	20-Sep-2024	5.34	5.44	5.44	5.31	5.35	5.36	5.37	131072	7.04	740	94947	72.44
SUYOG	EQ	20-Sep-2024	1546.20	1551.80	1598.75	1535.00	1585.00	1572.25	1562.54	16480	257.51	2925	7457	45.25
SUZLON	EQ	20-Sep-2024	80.97	82.24	84.00	81.31	83.58	83.45	82.76	74313107	61501.42	226147	47893675	64.45
SVLL	BE	20-Sep-2024	263.00	264.00	274.95	263.00	266.05	266.00	269.50	8063	21.73	73	-	-
SVPGLOB	EQ	20-Sep-2024	7.10	7.05	7.26	6.85	7.03	7.00	7.05	89283	6.30	362	64005	71.69
SWANENERGY	EQ	20-Sep-2024	573.60	578.50	604.95	575.70	596.55	596.05	592.58	1879450	11137.31	35894	776383	41.31
SWARAJ	SM	20-Sep-2024	280.05	275.00	284.50	271.50	283.85	283.85	279.41	11000	30.74	8	6000	54.55
SWARAJENG	EQ	20-Sep-2024	3210.35	3242.45	3324.00	3207.50	3300.00	3298.95	3274.67	8865	290.30	2222	4611	52.01
SWASTIK	SM	20-Sep-2024	63.50	63.50	64.00	62.50	63.50	63.50	63.20	18000	11.38	15	12000	66.67
SWELECTES	EQ	20-Sep-2024	1222.45	1239.90	1277.45	1224.35	1235.10	1238.15	1247.95	64923	810.21	8042	24143	37.19
SWSOLAR	EQ	20-Sep-2024	688.25	705.20	722.65	693.55	720.50	720.60	711.85	1572591	11194.51	34768	1014014	64.48
SYLVANPLY	SM	20-Sep-2024	99.50	102.05	104.00	101.00	101.60	101.60	102.75	44000	45.21	20	36000	81.82
SYMPHONY	EQ	20-Sep-2024	1503.85	1504.00	1604.00	1504.00	1590.00	1592.60	1562.65	252212	3941.18	34565	113075	44.83
SYNCOMF	EQ	20-Sep-2024	22.28	22.39	23.10	21.75	22.79	22.71	22.45	11535328	2589.55	24949	3504305	30.38
SYNGENE	EQ	20-Sep-2024	902.10	909.90	922.20	898.20	908.25	909.85	909.89	546382	4971.46	22394	336843	61.65
SYNOPTICS	SM	20-Sep-2024	124.00	124.55	125.30	124.00	124.00	124.25	124.28	6000	7.46	10	4800	80.00
SYRMA	EQ	20-Sep-2024	444.80	448.00	448.00	438.20	444.30	443.05	442.11	247317	1093.40	14665	96643	39.08
SYSTANGO	SM	20-Sep-2024	251.60	258.90	258.90	249.25	250.00	250.00	251.05	13200	33.14	33	8800	66.67
TAC	SM	20-Sep-2024	739.15	757.00	765.00	730.00	735.75	734.90	750.92	49200	369.45	37	28800	58.54
TAINWALCHM	BE	20-Sep-2024	225.80	233.00	233.50	225.00	230.00	227.24	229.92	4341	9.98	44	-	-
TAJGVK	EQ	20-Sep-2024	309.40	311.00	314.55	308.10	314.25	311.55	311.95	60593	189.02	2508	26495	43.73
TAKE	EQ	20-Sep-2024	19.64	19.75	19.97	18.72	18.80	18.92	19.03	382467	72.79	1867	213416	55.80
TALBROAUTO	EQ	20-Sep-2024	334.75	339.25	342.95	334.10	338.05	340.10	338.63	88175	298.59	3684	50796	57.61
TANLA	EQ	20-Sep-2024	927.45	932.00	943.85	930.10	936.85	939.05	938.32	214546	2013.13	20063	112044	52.22
TARACHAND	EQ	20-Sep-2024	373.70	388.00	399.00	362.00	366.80	364.35	371.17	120135	445.91	2635	71668	59.66
TARAPUR	BE	20-Sep-2024	23.03	22.56	22.56	22.56	22.56	22.56	22.56	33533	7.57	139	-	-
TARC	BE	20-Sep-2024	229.27	229.27	237.13	227.90	236.10	235.41	234.37	615458	1442.47	2923	-	-
TARIL	BE	20-Sep-2024	618.90	629.00	642.00	618.00	638.00	635.55	633.70	90392	572.82	3759	-	-
TARMAT	BE	20-Sep-2024	97.40	96.40	96.40	92.53	92.53	92.53	93.28	95567	89.15	611	-	-
TARSONS	EQ	20-Sep-2024	468.35	469.45	486.00	465.15	479.50	479.55	478.22	66839	319.64	5195	32291	48.31
TASTYBITE	EQ	20-Sep-2024	12707.55	12828.80	13399.95	12516.00	13300.00	13310.70	13041.83	6507	848.63	2832	3056	46.96
TATACHEM	EQ	20-Sep-2024	1022.50	1025.00	1030.95	1015.60	1026.75	1025.70	1025.15	541066	5546.74	25669	168866	31.21
TATACOMM	EQ	20-Sep-2024	1975.25	1985.60	1986.90	1942.20	1965.00	1968.00	1965.30	372956	7329.70	24961	183929	49.32
TATACONSUM	EQ	20-Sep-2024	1215.25	1220.00	1230.95	1213.35	1220.60	1216.85	1219.83	3533125	43097.97	85596	2376940	67.28
TATAELXSI	EQ	20-Sep-2024	7523.15	7570.00	7939.00	7560.40	7900.00	7859.40	7770.50	377846	29360.51	56408	157210	41.61
TATAGOLD	EQ	20-Sep-2024	7.25	7.34	7.34	7.25	7.29	7.29	7.29	3658185	266.61	9390	2541431	69.47
TATAINVEST	EQ	20-Sep-2024	6680.40	6702.00	6783.25	6650.00	6716.00	6735.15	6722.70	41434	2785.48	11373	21328	51.47
TATAMOTORS	EQ	20-Sep-2024	967.00	967.00	977.50	949.20	971.30	970.85	968.78	16764981	162415.31	345069	7789154	46.46
TATAPOWER	EQ	20-Sep-2024	439.60	441.80	446.50	439.35	443.40	444.15	443.48	11837310	52496.21	104416	5309528	44.85
TATASTEEL	EQ	20-Sep-2024	149.54	151.00	153.34	150.65	152.10	152.02	152.14	53873369	81961.75	275747	22591256	41.93
TATATECH	EQ	20-Sep-2024	1060.75	1069.35	1136.00	1067.00	1125.05	1114.70	1105.90	9382071	103756.29	141236	6051454	64.50
TATSILV	EQ	20-Sep-2024	8.75	8.95	8.95	8.67	8.75	8.74	8.73	626502	54.71	1889	462085	73.76
TATVA	EQ	20-Sep-2024	967.45	975.00	991.10	968.05	990.00	987.15	979.29	45817	448.68	4954	24337	53.12
TBI	ST	20-Sep-2024	216.75	216.75	216.75	205.95	209.95	209.95	208.55	49200	102.61	41	42000	85.37
TBOTEK	EQ	20-Sep-2024	1731.60	1801.00	1814.00	1741.15	1767.00	1752.55	1775.04	48718	864.77	10673	16898	34.69
TBZ	EQ	20-Sep-2024	276.55	276.00	290.10	265.71	269.50	269.50	279.28	2140799	5978.76	21989	708604	33.10
TCI	EQ	20-Sep-2024	1068.10	1084.10	1119.45	1067.95	1103.00	1097.00	1091.01	117701	1284.13	15708	64573	54.86
TCIEXP	EQ	20-Sep-2024	1135.10	1135.00	1145.00	1095.00	1107.00	1098.75	1105.90	84731	937.04	12986	30465	35.95
TCIFINANCE	BE	20-Sep-2024	13.93	14.49	14.62	14.30	14.62	14.62	14.57	86097	12.54	445	-	-
TCL	SM	20-Sep-2024	172.45	173.00	180.00	173.00	176.15	176.45	176.89	36800	65.10	44	28800	78.26
TCLCONS	BE	20-Sep-2024	47.46	47.85	47.85	45.09	46.02	45.61	45.97	24376	11.21	194	-	-
TCPLPACK	EQ	20-Sep-2024	3243.20	3266.90	3595.00	3246.05	3500.00	3482.85	3467.34	24269	841.49	7796	7166	29.53
TCS	EQ	20-Sep-2024	4296.15	4316.90	4330.70	4227.50	4295.00	4284.90	4278.76	5447908	233103.17	291115	2801478	51.42
TDPOWERSYS	EQ	20-Sep-2024	395.25	395.00	401.05	389.75	395.05	395.30	394.18	392576	1547.45	18031	190814	48.61
TEAMLEASE	EQ	20-Sep-2024	3097.40	3110.00	3140.00	3045.10	3104.00	3131.05	3100.83	21125	655.05	4529	9736	46.09
TECH	EQ	20-Sep-2024	43.83	43.84	44.26	43.56	44.26	44.11	43.92	27031	11.87	285	15275	56.51
TECHIN	BE	20-Sep-2024	47.09	48.03	48.03	48.03	48.03	48.03	48.03	2251	1.08	16	-	-
TECHLABS	ST	20-Sep-2024	850.00	873.00	873.00	835.60	840.00	840.00	847.55	5500	46.62	11	5500	100.00
TECHM	EQ	20-Sep-2024	1595.35	1608.00	1629.30	1582.40	1626.00	1622.05	1615.40	3984683	64368.50	183720	2024690	50.81
TECHNOE	EQ	20-Sep-2024	1525.25	1525.25	1575.00	1453.20	1570.00	1518.50	1519.44	1099070	16699.70	39218	993091	90.36
TECILCHEM	BE	20-Sep-2024	23.66	23.66	23.66	23.66	23.66	23.66	23.66	2	0.00	2	-	-
TEGA	EQ	20-Sep-2024	1850.75	1869.25	1869.25	1800.00	1863.00	1860.55	1831.41	36963	676.95	7350	15336	41.49
TEJASNET	EQ	20-Sep-2024	1238.75	1243.05	1253.25	1215.00	1219.00	1220.10	1226.96	259089	3178.91	17765	146056	56.37
TEMBO	BE	20-Sep-2024	414.00	421.00	429.95	417.50	427.00	423.30	425.00	35950	152.79	691	-	-
TERASOFT	BE	20-Sep-2024	72.90	73.00	74.80	71.00	72.99	72.57	72.49	18861	13.67	131	-	-
TEXINFRA	EQ	20-Sep-2024	123.86	123.40	132.50	123.40	131.90	131.52	129.08	682024	880.35	7575	320868	47.05
TEXMOPIPES	EQ	20-Sep-2024	74.95	75.20	76.33	74.19	75.30	75.30	75.24	72242	54.35	1426	39240	54.32
TEXRAIL	EQ	20-Sep-2024	212.80	213.93	228.00	212.10	227.00	224.34	222.65	8685707	19338.42	84902	5099883	58.72
TFCILTD	EQ	20-Sep-2024	167.15	169.10	170.44	166.16	169.90	169.83	168.67	560580	945.51	6680	242559	43.27
TFL	BE	20-Sep-2024	38.32	36.62	38.99	36.40	37.00	36.74	37.10	64066	23.77	213	-	-
TGBHOTELS	EQ	20-Sep-2024	15.17	15.38	15.51	15.10	15.44	15.26	15.31	40681	6.23	266	25692	63.15
TGL	ST	20-Sep-2024	595.15	621.00	624.90	621.00	624.90	624.90	624.67	31200	194.90	25	31200	100.00
THANGAMAYL	EQ	20-Sep-2024	2190.00	2205.00	2247.10	2173.30	2213.00	2231.95	2211.59	66818	1477.74	8438	25614	38.33
THEINVEST	BE	20-Sep-2024	190.42	189.98	193.00	186.00	191.80	190.02	190.66	10403	19.83	104	-	-
THEJO	EQ	20-Sep-2024	2645.45	2664.75	2773.95	2647.25	2709.00	2724.20	2705.94	15546	420.67	1595	10632	68.39
THEMISMED	EQ	20-Sep-2024	258.30	258.90	292.00	255.25	284.60	285.60	278.46	1130283	3147.38	20007	547953	48.48
THERMAX	EQ	20-Sep-2024	5207.35	5205.00	5575.05	5027.10	5362.05	5345.55	5273.48	174780	9217.00	32341	85479	48.91
THOMASCOOK	EQ	20-Sep-2024	210.23	214.20	214.20	200.12	208.25	203.70	204.38	4180278	8543.57	23840	2991122	71.55
THOMASCOTT	BE	20-Sep-2024	246.00	245.15	250.92	242.50	250.80	250.80	245.99	24795	60.99	70	-	-
THYROCARE	EQ	20-Sep-2024	831.05	827.20	837.00	815.55	820.00	821.90	821.61	35820	294.30	3582	19054	53.19
TI	EQ	20-Sep-2024	310.30	312.00	318.80	308.45	314.10	316.20	314.97	1274999	4015.91	24291	454304	35.63
TIDEWATER	EQ	20-Sep-2024	2238.30	2250.00	2402.00	2228.15	2398.00	2385.65	2338.86	49652	1161.29	9621	16574	33.38
TIIL	EQ	20-Sep-2024	3121.85	3125.00	3248.10	3121.90	3200.00	3198.90	3195.00	23517	751.37	7199	10080	42.86
TIINDIA	EQ	20-Sep-2024	3979.40	4019.00	4450.65	3981.15	4245.00	4291.95	4266.22	1412283	60251.16	126710	864345	61.20
TIJARIA	BE	20-Sep-2024	13.97	13.90	14.30	13.36	13.51	13.87	13.69	43794	6.00	124	-	-
TIL	BZ	20-Sep-2024	339.65	339.75	344.80	323.10	335.95	326.05	330.48	10144	33.52	158	-	-
TIMESCAN	SM	20-Sep-2024	74.00	77.70	77.70	77.70	77.70	77.70	77.70	18000	13.99	9	18000	100.00
TIMESGTY	EQ	20-Sep-2024	122.00	124.70	125.99	115.05	115.25	117.87	119.99	7805	9.37	576	5883	75.37
TIMETECHNO	EQ	20-Sep-2024	416.30	414.30	423.85	410.50	415.00	413.85	417.10	1240833	5175.52	26027	196127	15.81
TIMKEN	EQ	20-Sep-2024	3815.90	3825.00	3899.95	3776.00	3851.00	3870.25	3860.73	48416	1869.21	9844	25308	52.27
TIPSFILMS	EQ	20-Sep-2024	538.95	542.40	545.05	528.85	533.20	538.00	536.81	4626	24.83	451	2156	46.61
TIPSINDLTD	EQ	20-Sep-2024	679.00	672.05	688.75	667.50	676.20	682.50	681.47	152367	1038.33	13822	77484	50.85
TIRUMALCHM	EQ	20-Sep-2024	329.15	329.15	336.80	329.15	334.70	333.90	332.41	203454	676.29	6199	73074	35.92
TIRUPATI	SM	20-Sep-2024	734.00	700.00	749.50	700.00	749.50	749.50	739.33	5000	36.97	7	5000	100.00
TIRUPATIFL	BE	20-Sep-2024	36.72	35.98	35.98	35.98	35.98	35.98	35.98	114399	41.16	492	-	-
TITAGARH	EQ	20-Sep-2024	1252.70	1253.00	1339.20	1239.55	1324.00	1320.35	1306.73	2024899	26460.03	94148	606471	29.95
TITAN	EQ	20-Sep-2024	3780.95	3793.00	3819.00	3740.00	3795.60	3797.20	3792.40	1951755	74018.32	130608	876806	44.92
TMB	EQ	20-Sep-2024	488.85	479.80	489.40	477.55	482.60	480.85	481.15	136904	658.71	4950	58493	42.73
TNIDETF	EQ	20-Sep-2024	98.35	98.98	99.48	97.40	98.40	98.80	98.67	349927	345.26	1384	307436	87.86
TNPETRO	EQ	20-Sep-2024	92.50	92.56	94.15	92.00	92.55	92.80	92.93	186032	172.89	3704	96431	51.84
TNPL	EQ	20-Sep-2024	211.10	211.00	216.80	210.50	212.20	213.40	213.03	208038	443.19	8534	100930	48.52
TNTELE	BE	20-Sep-2024	10.63	10.63	11.00	10.20	10.74	10.57	10.55	38411	4.05	133	-	-
TOKYOPLAST	BE	20-Sep-2024	124.17	126.95	126.95	122.05	126.40	125.57	124.46	8829	10.99	115	-	-
TOLINS	BE	20-Sep-2024	205.64	197.00	206.00	195.36	200.00	200.14	198.83	445161	885.10	12205	-	-
TOP100CASE	EQ	20-Sep-2024	10.89	10.99	11.10	10.75	11.10	11.08	11.01	350821	38.63	806	285195	81.29
TOP10ADD	EQ	20-Sep-2024	98.39	98.89	99.90	98.39	99.85	99.32	99.15	1434794	1422.55	312	1410763	98.33
TORNTPHARM	EQ	20-Sep-2024	3351.90	3365.30	3481.90	3355.05	3460.10	3457.80	3429.36	522159	17906.72	78370	308784	59.14
TORNTPOWER	EQ	20-Sep-2024	1842.35	1856.35	1920.00	1840.10	1908.00	1902.05	1891.91	1489978	28189.12	82868	525402	35.26
TOTAL	BE	20-Sep-2024	92.47	94.05	94.05	89.60	92.80	92.50	91.94	7073	6.50	101	-	-
TOUCHWOOD	BE	20-Sep-2024	166.42	172.00	172.00	160.00	166.00	166.00	168.14	2516	4.23	67	-	-
TPHQ	BE	20-Sep-2024	1.43	1.47	1.49	1.43	1.47	1.46	1.46	1673894	24.44	1481	-	-
TPLPLASTEH	BE	20-Sep-2024	108.61	109.20	113.00	109.00	110.75	111.35	110.76	68622	76.01	719	-	-
TRACXN	EQ	20-Sep-2024	92.38	92.52	94.15	92.13	92.90	92.55	92.90	360420	334.84	3547	169872	47.13
TRANSTEEL	SM	20-Sep-2024	66.40	66.40	68.70	66.40	68.15	68.15	67.56	32000	21.62	16	24000	75.00
TRANSWIND	ST	20-Sep-2024	23.55	22.40	22.45	22.40	22.45	22.45	22.42	12000	2.69	3	12000	100.00
TREEHOUSE	EQ	20-Sep-2024	19.35	19.35	19.90	18.81	19.18	19.11	19.18	135396	25.97	377	110953	81.95
TREJHARA	BE	20-Sep-2024	278.14	280.00	286.86	275.00	277.11	281.08	280.89	8029	22.55	101	-	-
TREL	EQ	20-Sep-2024	43.58	43.90	44.99	43.65	44.74	44.50	44.21	279612	123.61	2674	176088	62.98
TRENT	EQ	20-Sep-2024	7326.15	7350.00	7508.00	7281.85	7490.40	7465.15	7424.09	798170	59256.84	78559	508482	63.71
TRF	EQ	20-Sep-2024	492.40	492.00	508.35	491.95	501.00	499.95	500.68	15111	75.66	919	11717	77.54
TRIDENT	EQ	20-Sep-2024	35.80	35.80	36.25	35.80	36.15	36.09	36.02	3579911	1289.52	20497	1530110	42.74
TRIDHYA	SM	20-Sep-2024	32.35	33.00	33.05	32.60	32.95	32.85	32.88	30000	9.86	10	27000	90.00
TRIGYN	BE	20-Sep-2024	112.94	114.00	115.90	111.55	114.90	113.26	114.01	65809	75.03	429	-	-
TRITURBINE	EQ	20-Sep-2024	741.00	742.50	753.75	726.90	730.00	732.15	737.07	619241	4564.21	32950	278879	45.04
TRIVENI	EQ	20-Sep-2024	473.55	475.00	497.00	474.70	484.00	485.20	489.50	1586317	7764.95	39791	424669	26.77
TROM	SM	20-Sep-2024	233.05	236.95	242.00	235.60	239.60	237.60	238.81	18000	42.99	15	15600	86.67
TRU	EQ	20-Sep-2024	39.88	40.45	40.45	39.16	39.51	39.58	39.67	703796	279.21	3115	453060	64.37
TRUST	ST	20-Sep-2024	231.00	242.50	242.55	242.50	242.55	242.55	242.54	54000	130.97	40	54000	100.00
TTKHLTCARE	EQ	20-Sep-2024	1680.80	1706.00	1739.85	1653.00	1655.00	1672.15	1695.96	14551	246.78	1954	6925	47.59
TTKPRESTIG	EQ	20-Sep-2024	918.60	909.50	914.95	890.55	905.05	902.45	902.55	63961	577.28	7788	29922	46.78
TTL	EQ	20-Sep-2024	120.78	121.40	121.49	118.67	120.30	119.85	119.76	26644	31.91	679	15486	58.12
TTML	EQ	20-Sep-2024	87.11	87.60	88.39	86.21	87.06	86.98	87.12	5470694	4766.24	33699	1626437	29.73
TUNWAL	SM	20-Sep-2024	49.85	49.80	49.95	48.80	49.00	49.00	49.31	158000	77.91	78	102000	64.56
TV18BRDCST	EQ	20-Sep-2024	45.35	45.69	46.64	45.60	46.10	46.06	46.11	5566268	2566.88	21667	1840612	33.07
TVSELECT	BE	20-Sep-2024	394.70	392.80	394.70	382.90	393.00	392.85	389.16	17090	66.51	661	-	-
TVSHLTD	EQ	20-Sep-2024	14108.50	14100.10	14149.90	13801.00	14000.00	13955.30	13982.39	10436	1459.20	5121	6360	60.94
TVSMOTOR	EQ	20-Sep-2024	2770.60	2785.00	2824.90	2766.95	2815.00	2815.60	2806.50	1029376	28889.41	53647	575667	55.92
TVSSCS	EQ	20-Sep-2024	196.36	197.19	205.00	191.75	204.85	202.89	201.92	7093920	14324.17	52572	4661069	65.71
TVSSRICHAK	EQ	20-Sep-2024	4316.85	4311.30	4349.95	4266.10	4280.00	4283.75	4307.88	3745	161.33	1127	1971	52.63
TVTODAY	EQ	20-Sep-2024	238.80	240.30	240.70	233.90	234.95	234.85	235.42	246618	580.60	9341	161054	65.31
TVVISION	BE	20-Sep-2024	12.61	12.86	12.86	12.86	12.86	12.86	12.86	16745	2.15	37	-	-
UBL	EQ	20-Sep-2024	2130.50	2139.50	2139.50	2057.05	2091.00	2089.75	2089.69	575889	12034.32	48369	243724	42.32
UCAL	EQ	20-Sep-2024	200.63	196.65	203.95	193.01	197.00	195.43	198.77	49414	98.22	2541	25472	51.55
UCL	SM	20-Sep-2024	62.95	62.95	62.95	62.95	62.95	62.95	62.95	2000	1.26	1	2000	100.00
UCOBANK	EQ	20-Sep-2024	47.51	47.70	48.24	47.25	48.20	47.93	47.82	3526300	1686.12	19055	1155957	32.78
UDAICEMENT	EQ	20-Sep-2024	32.56	32.99	32.99	31.88	32.50	32.20	32.14	666417	214.20	5437	402568	60.41
UDS	EQ	20-Sep-2024	369.40	372.40	388.20	372.40	382.35	383.65	380.59	507157	1930.18	14219	188344	37.14
UFLEX	EQ	20-Sep-2024	730.85	735.05	748.85	735.05	737.00	743.90	742.89	66081	490.91	2843	29822	45.13
UFO	EQ	20-Sep-2024	130.41	131.11	134.99	130.27	132.00	131.76	132.46	130185	172.44	3342	53202	40.87
UGARSUGAR	EQ	20-Sep-2024	82.82	83.05	87.80	83.05	86.00	86.20	86.26	1154281	995.67	12101	508851	44.08
UGROCAP	EQ	20-Sep-2024	258.76	259.80	260.75	253.21	256.25	255.73	256.04	156227	400.00	6706	79552	50.92
UJJIVANSFB	EQ	20-Sep-2024	42.09	42.39	43.80	41.50	43.79	42.87	42.76	37047823	15841.92	84023	24150342	65.19
ULTRACEMCO	EQ	20-Sep-2024	11627.50	11660.00	11843.90	11579.60	11800.00	11798.30	11766.06	608787	71630.26	91248	319425	52.47
UMA	SM	20-Sep-2024	37.75	37.75	39.70	37.75	39.65	39.65	39.10	28000	10.95	7	20000	71.43
UMAEXPORTS	BE	20-Sep-2024	134.06	130.55	138.00	130.30	134.98	133.23	132.35	25044	33.15	247	-	-
UMANGDAIRY	BE	20-Sep-2024	110.98	109.87	109.87	108.76	108.76	108.76	109.01	2093	2.28	43	-	-
UMESLTD	BE	20-Sep-2024	6.49	6.79	6.79	6.17	6.52	6.51	6.37	32169	2.05	156	-	-
UNICHEMLAB	EQ	20-Sep-2024	640.75	640.70	666.90	637.05	643.60	646.15	650.11	35019	227.66	2526	14529	41.49
UNIDT	EQ	20-Sep-2024	247.40	248.70	255.90	247.15	254.15	250.10	251.49	14349	36.09	1243	7752	54.02
UNIECOM	EQ	20-Sep-2024	214.28	216.99	228.75	215.69	224.20	225.18	222.58	2322059	5168.53	31559	545888	23.51
UNIENTER	EQ	20-Sep-2024	178.66	179.80	189.90	179.80	181.98	182.10	184.89	96415	178.27	2513	54714	56.75
UNIHEALTH	SM	20-Sep-2024	148.25	152.95	153.00	150.00	153.00	151.65	152.70	52000	79.40	29	52000	100.00
UNIINFO	EQ	20-Sep-2024	36.93	36.66	39.49	36.66	38.25	38.68	38.31	39684	15.20	349	32152	81.02
UNIONBANK	EQ	20-Sep-2024	122.62	122.80	125.50	122.80	123.80	123.43	124.05	14117339	17513.13	76985	7034385	49.83
UNIPARTS	EQ	20-Sep-2024	483.65	489.00	489.85	481.00	489.00	485.85	485.00	65420	317.29	3379	37910	57.95
UNITDSPR	EQ	20-Sep-2024	1529.75	1544.00	1582.00	1532.15	1581.00	1574.15	1555.97	1821157	28336.65	93951	1327499	72.89
UNITECH	BZ	20-Sep-2024	10.43	10.74	10.95	10.40	10.95	10.95	10.80	13429056	1450.50	2553	-	-
UNITEDPOLY	EQ	20-Sep-2024	111.52	112.99	116.29	112.45	114.00	114.41	114.86	73843	84.82	1458	32393	43.87
UNITEDTEA	EQ	20-Sep-2024	416.25	418.40	428.15	410.20	423.00	422.65	419.53	4015	16.84	284	2189	54.52
UNIVASTU	EQ	20-Sep-2024	203.29	196.20	213.45	196.20	213.00	211.54	210.54	30085	63.34	473	16693	55.49
UNIVCABLES	EQ	20-Sep-2024	671.70	679.90	703.40	661.00	699.00	699.45	688.48	45181	311.06	3107	19157	42.40
UNIVPHOTO	EQ	20-Sep-2024	360.55	360.55	365.35	357.30	364.35	360.90	360.42	1282	4.62	394	326	25.43
UNOMINDA	EQ	20-Sep-2024	1058.10	1059.00	1140.00	1043.70	1114.00	1125.75	1102.75	1482411	16347.25	91985	705220	47.57
UPL	EQ	20-Sep-2024	594.80	594.95	602.70	585.60	590.00	587.10	590.73	5717560	33775.56	67221	3901553	68.24
URAVI	BE	20-Sep-2024	454.45	450.10	467.00	450.00	450.05	452.15	452.64	13738	62.18	129	-	-
URBAN	SM	20-Sep-2024	415.30	400.05	431.00	400.05	431.00	431.00	412.66	6400	26.41	16	5200	81.25
URJA	EQ	20-Sep-2024	20.46	20.50	20.80	20.26	20.65	20.68	20.61	2871800	591.80	10453	1347213	46.91
USASEEDS	SM	20-Sep-2024	259.00	260.00	265.00	260.00	260.00	260.00	260.71	2100	5.48	5	2100	100.00
USHAMART	EQ	20-Sep-2024	338.05	342.30	356.95	340.55	345.90	345.05	350.57	1474790	5170.15	36433	436998	29.63
USK	BE	20-Sep-2024	59.70	58.75	58.75	58.50	58.75	58.75	58.61	59150	34.67	374	-	-
UTIAMC	EQ	20-Sep-2024	1276.35	1287.85	1304.85	1271.40	1278.00	1281.50	1284.83	188627	2423.54	27135	95542	50.65
UTIBANKETF	EQ	20-Sep-2024	54.18	54.48	55.01	53.99	55.01	54.90	54.79	854316	468.10	1131	718519	84.10
UTINEXT50	EQ	20-Sep-2024	79.18	80.09	82.74	78.98	79.88	80.18	79.97	87951	70.33	1268	49319	56.08
UTINIFTETF	EQ	20-Sep-2024	276.14	278.49	279.99	276.01	279.99	279.05	278.24	70689	196.69	638	68593	97.03
UTISENSETF	EQ	20-Sep-2024	903.65	912.00	916.00	894.00	912.53	914.11	907.38	2053	18.63	127	1097	53.43
UTISXN50	EQ	20-Sep-2024	92.40	93.96	93.96	91.26	93.53	93.41	93.22	9395	8.76	139	8006	85.22
UTKARSHBNK	EQ	20-Sep-2024	45.50	46.20	46.95	45.50	46.85	46.85	46.28	1709025	790.93	18745	970118	56.76
UTSSAV	SM	20-Sep-2024	201.15	202.25	209.70	201.00	205.00	204.00	204.11	163200	333.10	106	121200	74.26
UTTAMSUGAR	EQ	20-Sep-2024	333.45	335.50	354.00	335.50	353.40	353.40	350.15	775456	2715.27	17071	258860	33.38
V2RETAIL	BE	20-Sep-2024	1134.25	1123.00	1179.00	1123.00	1168.00	1165.45	1162.19	237727	2762.84	3352	-	-
VADILALIND	EQ	20-Sep-2024	4345.50	4350.10	4398.50	4220.00	4265.00	4261.35	4281.12	15313	655.57	4014	7708	50.34
VAIBHAVGBL	EQ	20-Sep-2024	308.30	311.00	313.75	304.85	306.00	306.35	307.53	365301	1123.40	11888	197301	54.01
VAISHALI	EQ	20-Sep-2024	192.25	192.95	195.00	190.03	192.70	192.91	192.64	63079	121.51	1122	37217	59.00
VAKRANGEE	EQ	20-Sep-2024	24.06	24.45	25.24	23.45	25.00	24.98	24.40	50285996	12268.58	63359	16324735	32.46
VALIANTLAB	EQ	20-Sep-2024	119.94	120.40	124.50	118.62	120.57	119.77	121.85	84364	102.80	2097	46793	55.47
VALIANTORG	EQ	20-Sep-2024	418.45	422.65	425.00	415.80	422.05	421.50	420.18	43134	181.24	2027	24059	55.78
VARDHACRLC	EQ	20-Sep-2024	59.26	59.75	60.71	59.40	59.53	59.93	59.83	51520	30.83	798	29947	58.13
VARDM-RE	BE	20-Sep-2024	5.09	5.98	5.98	4.50	5.30	5.21	5.06	316080	16.01	308	-	-
VARDMNPOLY	BE	20-Sep-2024	11.27	11.35	11.83	11.30	11.80	11.79	11.63	425750	49.49	374	-	-
VARROC	EQ	20-Sep-2024	565.85	566.00	573.75	558.05	570.50	570.00	569.73	329500	1877.27	13609	189333	57.46
VASCONEQ	EQ	20-Sep-2024	66.65	68.00	69.15	66.76	67.85	68.16	68.37	845602	578.16	7037	384084	45.42
VASWANI	EQ	20-Sep-2024	49.24	50.68	50.69	49.00	49.37	49.29	49.65	58679	29.13	928	33192	56.57
VBL	EQ	20-Sep-2024	652.15	643.00	656.00	636.00	655.25	654.45	651.37	7292526	47501.23	173435	4713984	64.64
VCL	BE	20-Sep-2024	0.83	0.83	0.86	0.79	0.82	0.80	0.82	291306	2.40	371	-	-
VDEAL	SM	20-Sep-2024	130.90	134.95	145.00	130.00	138.95	138.00	138.41	99600	137.85	80	51600	51.81
VEDL	EQ	20-Sep-2024	449.75	452.00	458.45	448.65	450.00	449.95	452.71	17249829	78092.54	130371	9441994	54.74
VEEKAYEM	SM	20-Sep-2024	216.80	225.00	227.60	214.25	227.60	227.45	224.38	11000	24.68	21	10000	90.91
VENKEYS	EQ	20-Sep-2024	2211.40	2244.55	2244.55	2180.00	2216.05	2220.10	2206.24	42564	939.06	5690	17712	41.61
VENUSPIPES	EQ	20-Sep-2024	2166.65	2199.15	2242.90	2154.40	2204.00	2229.90	2205.68	37426	825.50	6800	19232	51.39
VENUSREM	EQ	20-Sep-2024	343.50	345.30	351.05	340.15	341.00	342.10	343.86	18300	62.93	1031	10313	56.36
VERANDA	BE	20-Sep-2024	325.90	325.90	330.00	310.10	327.00	325.80	324.12	59193	191.86	371	-	-
VERITAAS	SM	20-Sep-2024	145.85	146.95	146.95	140.50	145.50	145.50	144.69	4800	6.95	4	2400	50.00
VERTOZ	EQ	20-Sep-2024	29.97	31.24	31.46	30.62	31.46	31.46	31.29	1077146	337.02	1239	624128	57.94
VESUVIUS	EQ	20-Sep-2024	5173.85	5218.50	5475.00	5077.65	5430.00	5374.70	5361.09	228650	12258.12	31987	161784	70.76
VETO	BE	20-Sep-2024	153.78	152.99	153.73	148.70	153.00	152.47	150.84	84093	126.85	835	-	-
VGUARD	EQ	20-Sep-2024	462.45	464.30	465.80	446.30	449.80	449.80	454.03	484378	2199.22	22164	303860	62.73
VHL	EQ	20-Sep-2024	3973.75	3999.00	4055.95	3920.00	3921.50	3953.30	3982.09	828	32.97	361	473	57.13
VHLTD	BE	20-Sep-2024	136.60	143.30	143.30	134.00	134.00	134.25	138.26	11362	15.71	155	-	-
VIAZ	SM	20-Sep-2024	52.60	52.65	52.65	51.55	51.55	51.55	51.95	8000	4.16	4	8000	100.00
VIDHIING	EQ	20-Sep-2024	445.15	444.70	447.10	441.00	445.00	444.40	444.90	6456	28.72	648	4913	76.10
VIESL	ST	20-Sep-2024	193.00	189.95	195.00	183.35	187.00	188.85	188.92	240000	453.40	272	216800	90.33
VIJAYA	EQ	20-Sep-2024	901.95	903.05	912.00	893.05	895.00	896.75	899.61	47605	428.26	5718	20906	43.92
VIJIFIN	BE	20-Sep-2024	2.41	2.40	2.42	2.39	2.42	2.42	2.40	212262	5.10	129	-	-
VIKASECO	EQ	20-Sep-2024	3.47	3.46	3.55	3.41	3.53	3.53	3.51	5707105	200.39	6502	2671694	46.81
VIKASLIFE	EQ	20-Sep-2024	4.45	4.46	4.56	4.40	4.51	4.48	4.48	9774425	437.65	8796	3106384	31.78
VILAS	ST	20-Sep-2024	413.55	416.00	421.00	398.05	399.95	399.80	405.71	65000	263.71	61	59000	90.77
VIMTALABS	EQ	20-Sep-2024	569.45	575.00	578.70	552.95	565.00	563.65	563.17	122544	690.13	9123	59270	48.37
VINATIORGA	EQ	20-Sep-2024	1951.25	1967.60	1977.00	1933.00	1955.00	1959.60	1964.01	67282	1321.43	8719	48425	71.97
VINDHYATEL	EQ	20-Sep-2024	2311.15	2310.55	2380.60	2293.30	2323.00	2351.50	2329.16	21443	499.44	4384	9661	45.05
VINEETLAB	EQ	20-Sep-2024	58.95	59.70	59.70	58.51	59.05	59.14	59.11	8669	5.12	343	3136	36.17
VINNY	BE	20-Sep-2024	4.13	4.24	4.26	4.10	4.17	4.18	4.20	553394	23.25	1089	-	-
VINSYS	SM	20-Sep-2024	355.40	348.00	355.00	348.00	348.00	348.00	350.92	26500	92.99	43	25000	94.34
VINYAS	ST	20-Sep-2024	819.00	825.00	845.00	778.05	800.00	789.15	791.66	29400	232.75	111	25800	87.76
VINYLINDIA	EQ	20-Sep-2024	413.90	414.95	418.50	407.10	409.90	410.25	411.10	26940	110.75	2156	16871	62.62
VIPCLOTHNG	BE	20-Sep-2024	41.47	41.10	43.54	40.40	43.54	43.46	42.78	234506	100.33	475	-	-
VIPIND	EQ	20-Sep-2024	500.70	502.00	506.20	496.75	500.00	498.80	501.04	374770	1877.74	13577	171887	45.86
VIPULLTD	BE	20-Sep-2024	34.91	35.75	35.75	34.31	34.60	34.56	34.71	497789	172.80	597	-	-
VIRINCHI	EQ	20-Sep-2024	34.29	34.70	34.95	33.75	34.20	33.94	34.19	1284386	439.16	6683	724416	56.40
VISAKAIND	EQ	20-Sep-2024	104.33	105.90	107.00	104.88	106.50	106.42	105.81	214955	227.44	3931	105675	49.16
VISAMAN	SM	20-Sep-2024	41.00	42.85	43.00	42.85	43.00	43.00	42.98	39000	16.76	13	39000	100.00
VISHNU	EQ	20-Sep-2024	394.95	390.00	402.25	390.00	395.00	396.20	397.03	46708	185.45	1945	28208	60.39
VISHNUINFR	SM	20-Sep-2024	343.00	336.00	349.95	336.00	342.75	342.75	344.87	14500	50.01	23	7500	51.72
VISHWARAJ	EQ	20-Sep-2024	18.17	18.05	19.04	18.02	18.65	18.78	18.63	2967538	552.83	7118	1041622	35.10
VISHWAS	SM	20-Sep-2024	77.00	75.50	80.90	75.40	80.90	80.80	79.15	35200	27.86	21	32000	90.91
VITAL	ST	20-Sep-2024	76.20	77.75	78.85	73.60	75.85	75.70	75.70	40800	30.89	31	34800	85.29
VIVIANA	ST	20-Sep-2024	890.00	850.10	855.00	846.00	846.00	848.00	851.11	5000	42.56	10	5000	100.00
VIVIDHA	EQ	20-Sep-2024	1.08	1.08	1.17	1.08	1.15	1.13	1.14	2536139	28.95	1520	1544234	60.89
VLEGOV	EQ	20-Sep-2024	138.91	139.04	140.80	136.49	137.00	138.25	138.37	1310317	1813.03	7679	505045	38.54
VLINFRA	SM	20-Sep-2024	67.30	71.25	78.95	69.00	78.50	78.20	74.62	162000	120.88	54	126000	77.78
VLSFINANCE	EQ	20-Sep-2024	392.20	394.30	395.70	381.35	385.05	384.35	388.13	91790	356.26	5300	34637	37.74
VMARCIND	SM	20-Sep-2024	393.70	387.65	390.05	383.90	388.00	388.00	387.66	26000	100.79	26	22000	84.62
VMART	EQ	20-Sep-2024	3680.15	3620.05	3711.00	3620.05	3710.00	3698.55	3685.93	16294	600.58	3764	7835	48.09
VOLTAMP	EQ	20-Sep-2024	13553.85	13682.80	13840.00	13441.05	13662.00	13575.80	13627.63	25186	3432.25	10382	14592	57.94
VOLTAS	EQ	20-Sep-2024	1929.20	1938.85	1944.90	1892.85	1920.00	1928.40	1921.61	2434135	46774.60	78712	1233340	50.67
VPRPL	EQ	20-Sep-2024	228.49	229.30	232.75	226.11	230.11	231.01	229.82	590387	1356.82	11489	263174	44.58
VRAJ	EQ	20-Sep-2024	245.97	247.24	249.90	242.50	246.50	246.53	245.96	198969	489.39	6667	87821	44.14
VRLLOG	EQ	20-Sep-2024	584.45	586.00	596.00	580.25	592.00	585.80	588.16	65857	387.35	6862	27821	42.24
VSCL	SM	20-Sep-2024	64.40	67.60	67.60	67.60	67.60	67.60	67.60	9000	6.08	3	9000	100.00
VSSL	EQ	20-Sep-2024	286.10	287.60	288.95	282.00	286.00	285.60	285.73	32748	93.57	1739	18938	57.83
VSTIND	EQ	20-Sep-2024	440.00	441.00	452.75	435.40	449.45	449.75	442.69	405532	1795.27	17640	91635	22.60
VSTL	BE	20-Sep-2024	248.90	253.90	261.00	251.00	252.40	252.00	252.90	14204	35.92	301	-	-
VSTTILLERS	EQ	20-Sep-2024	4376.55	4382.55	4450.00	4319.60	4450.00	4433.70	4408.87	7373	325.07	2108	3719	50.44
VTL	EQ	20-Sep-2024	490.80	493.05	498.15	476.00	479.00	478.15	483.26	238914	1154.58	11388	139544	58.41
WABAG	EQ	20-Sep-2024	1401.80	1420.00	1548.00	1410.60	1490.00	1518.70	1493.85	2564642	38312.01	117558	1512734	58.98
WALCHANNAG	EQ	20-Sep-2024	300.55	304.70	315.55	299.75	314.70	315.25	313.38	641667	2010.87	5371	284316	44.31
WALPAR	SM	20-Sep-2024	51.10	49.00	50.00	49.00	50.00	49.75	49.50	6000	2.97	3	4000	66.67
WANBURY	BE	20-Sep-2024	265.52	269.45	278.79	266.01	278.79	278.79	277.02	169979	470.87	897	-	-
WEALTH	BE	20-Sep-2024	1243.70	1243.70	1270.00	1201.05	1270.00	1262.40	1243.92	4036	50.20	426	-	-
WEBELSOLAR	BE	20-Sep-2024	968.50	974.45	1016.90	943.00	1016.90	1016.90	1007.31	188590	1899.69	3940	-	-
WEIZMANIND	BE	20-Sep-2024	125.01	121.70	128.00	121.70	126.00	125.40	125.35	9569	11.99	141	-	-
WEL	EQ	20-Sep-2024	1388.35	1399.00	1527.15	1388.10	1527.15	1527.05	1482.58	230599	3418.81	8546	80479	34.90
WELCORP	EQ	20-Sep-2024	663.50	660.00	665.90	655.00	657.05	657.75	660.35	467507	3087.20	16358	290050	62.04
WELENT	EQ	20-Sep-2024	569.30	570.75	579.00	565.00	576.20	572.10	572.64	81057	464.17	5561	34285	42.30
WELINV	EQ	20-Sep-2024	980.20	975.05	993.95	950.00	950.00	959.05	969.91	576	5.59	79	373	64.76
WELSPUNLIV	EQ	20-Sep-2024	177.29	178.00	179.02	170.10	172.39	171.72	172.74	6381071	11022.71	49948	4118281	64.54
WENDT	EQ	20-Sep-2024	14396.00	14595.05	14750.85	14396.00	14450.00	14484.35	14559.78	275	40.04	186	179	65.09
WESTLIFE	EQ	20-Sep-2024	860.15	870.00	881.45	857.10	875.00	876.10	870.68	136734	1190.51	8894	83162	60.82
WEWIN	BE	20-Sep-2024	68.64	68.64	70.01	68.00	70.01	70.01	68.92	4231	2.92	28	-	-
WHEELS	EQ	20-Sep-2024	731.50	738.80	784.95	735.15	778.95	780.20	765.00	55012	420.84	4325	30059	54.64
WHIRLPOOL	EQ	20-Sep-2024	2025.70	2039.55	2075.00	1995.10	2069.00	2062.30	2046.18	223488	4572.97	17955	154221	69.01
WILLAMAGOR	EQ	20-Sep-2024	37.25	37.00	38.43	37.00	37.04	37.19	37.50	14966	5.61	314	8933	59.69
WINDLAS	EQ	20-Sep-2024	859.85	859.80	905.00	848.35	876.00	879.45	884.90	61318	542.60	6595	24753	40.37
WINDMACHIN	EQ	20-Sep-2024	200.76	202.40	209.49	200.15	202.30	201.55	204.35	179255	366.31	2690	96718	53.96
WINSOL	SM	20-Sep-2024	318.30	326.95	326.95	311.00	311.00	312.60	316.61	49600	157.04	31	27200	54.84
WINSOME	BE	20-Sep-2024	4.09	4.09	4.17	4.00	4.08	4.13	4.11	47142	1.94	71	-	-
WIPL	BE	20-Sep-2024	195.00	195.00	204.00	190.00	197.00	197.96	195.62	1164	2.28	47	-	-
WIPRO	EQ	20-Sep-2024	533.35	537.90	540.75	531.00	538.20	539.10	536.02	8332116	44662.01	83666	3670787	44.06
WOCKPHARMA	BE	20-Sep-2024	1005.65	1021.00	1055.90	980.05	1040.00	1032.55	1023.21	492671	5041.06	9344	-	-
WOMANCART	ST	20-Sep-2024	303.70	305.00	305.00	290.00	290.00	290.00	295.00	4800	14.16	3	4800	100.00
WONDERLA	EQ	20-Sep-2024	867.65	865.45	894.95	860.00	874.50	880.40	879.02	113574	998.34	11649	42347	37.29
WORTH	EQ	20-Sep-2024	156.60	156.80	162.80	155.10	157.00	157.01	158.60	82677	131.12	2179	39087	47.28
WSI	EQ	20-Sep-2024	148.24	152.00	154.00	149.01	153.50	152.84	152.05	155218	236.01	3345	84453	54.41
WSTCSTPAPR	EQ	20-Sep-2024	618.20	615.60	637.60	615.60	627.40	625.30	630.36	302894	1909.31	23460	161326	53.26
WTICAB	SM	20-Sep-2024	278.70	280.00	286.00	278.00	280.00	279.15	281.70	26000	73.24	26	18000	69.23
XCHANGING	EQ	20-Sep-2024	117.62	120.00	120.00	117.66	119.70	119.22	118.80	161393	191.73	3074	85226	52.81
XELPMOC	EQ	20-Sep-2024	119.80	122.40	127.81	120.00	122.94	121.44	123.32	27548	33.97	1376	13390	48.61
XPROINDIA	EQ	20-Sep-2024	1095.75	1090.00	1145.00	1062.60	1134.00	1133.60	1101.24	72082	793.80	6105	48228	66.91
XTGLOBAL	EQ	20-Sep-2024	44.05	44.52	44.99	40.40	41.53	41.63	42.92	67636	29.03	896	49346	72.96
YAARI	BE	20-Sep-2024	12.13	11.90	12.40	11.90	12.00	11.92	12.00	75191	9.02	291	-	-
YASHO	EQ	20-Sep-2024	1960.60	1965.00	1985.00	1954.30	1980.00	1971.40	1971.68	7387	145.65	1170	4516	61.13
YASHOPTICS	SM	20-Sep-2024	93.90	94.00	94.10	92.60	92.60	92.95	93.42	36800	34.38	21	35200	95.65
YATHARTH	EQ	20-Sep-2024	534.80	538.00	568.00	533.60	560.00	559.95	558.04	813675	4540.62	34768	392764	48.27
YATRA	EQ	20-Sep-2024	135.19	136.19	138.00	134.50	135.39	135.10	135.89	252065	342.54	6684	160379	63.63
YCCL	SM	20-Sep-2024	24.10	24.10	24.10	23.60	23.60	23.60	23.85	6000	1.43	2	6000	100.00
YESBANK	EQ	20-Sep-2024	22.95	23.05	23.19	22.91	23.04	23.00	23.02	78880719	18159.44	110659	36678941	46.50
YUDIZ	ST	20-Sep-2024	58.50	59.45	60.10	59.45	59.95	59.95	59.84	8800	5.27	11	8800	100.00
YUKEN	EQ	20-Sep-2024	1220.95	1231.30	1237.20	1201.30	1220.00	1211.10	1215.13	6397	77.73	1073	4551	71.14
ZAGGLE	EQ	20-Sep-2024	436.65	438.40	444.90	430.25	444.80	443.30	438.92	915492	4018.27	12993	385481	42.11
ZEAL	SM	20-Sep-2024	187.25	188.00	190.00	184.25	187.00	187.00	187.16	17400	32.57	29	10800	62.07
ZEEL	EQ	20-Sep-2024	126.13	127.00	129.88	125.60	127.59	128.16	127.61	14064662	17947.41	62029	6594193	46.88
ZEELEARN	BE	20-Sep-2024	8.69	8.36	9.07	8.36	8.67	8.82	8.77	820435	71.93	1179	-	-
ZEEMEDIA	EQ	20-Sep-2024	12.97	13.00	13.20	12.69	12.92	13.01	12.90	3245274	418.64	4005	1542652	47.54
ZENITHDRUG	SM	20-Sep-2024	132.95	135.00	136.40	122.80	127.00	126.40	129.20	153600	198.44	95	96000	62.50
ZENITHEXPO	BE	20-Sep-2024	274.85	277.00	277.00	268.50	276.80	276.80	272.27	296	0.81	11	-	-
ZENITHSTL	BE	20-Sep-2024	11.51	11.27	11.27	11.27	11.27	11.27	11.27	52491	5.92	103	-	-
ZENSARTECH	EQ	20-Sep-2024	724.60	733.90	745.00	718.70	727.70	724.10	730.69	640787	4682.17	31248	285750	44.59
ZENTEC	EQ	20-Sep-2024	1680.55	1698.00	1738.00	1633.00	1731.00	1703.95	1700.93	1113256	18935.69	58842	776492	69.75
ZFCVINDIA	EQ	20-Sep-2024	16534.00	16553.00	16685.00	16044.60	16148.00	16209.55	16380.38	7712	1263.25	3474	4167	54.03
ZIMLAB	EQ	20-Sep-2024	109.43	110.52	113.80	110.18	112.00	111.40	112.14	95047	106.58	2554	47345	49.81
ZODIAC	BE	20-Sep-2024	605.05	605.05	618.10	596.00	605.00	603.85	611.82	65111	398.36	1278	-	-
ZODIACLOTH	BE	20-Sep-2024	122.32	125.80	128.43	125.50	128.00	128.41	128.20	54358	69.69	166	-	-
ZOMATO	EQ	20-Sep-2024	278.85	279.00	293.00	278.95	289.85	290.50	288.29	84416068	243364.79	442729	37269854	44.15
ZOTA	EQ	20-Sep-2024	625.35	626.90	672.00	626.30	657.00	660.35	658.46	66713	439.28	3366	44828	67.20
ZTECH	SM	20-Sep-2024	331.00	332.05	342.50	326.10	331.00	330.55	331.19	116400	385.51	50	81600	70.10
ZUARI	EQ	20-Sep-2024	197.87	198.01	200.85	194.51	197.00	196.88	196.31	106775	209.61	3285	50748	47.53
ZUARIIND	EQ	20-Sep-2024	362.15	363.70	369.60	358.15	358.15	361.85	364.46	66595	242.71	2653	36433	54.71
ZYDUSLIFE	EQ	20-Sep-2024	1054.45	1054.10	1067.75	1046.85	1057.00	1054.60	1054.82	2271977	23965.18	65922	1372843	60.43
ZYDUSWELL	EQ	20-Sep-2024	2069.75	2084.95	2129.95	2055.50	2089.00	2080.65	2086.76	45522	949.93	8673	25206	55.37