nse-sec-bhavdata-full-2024-10-07.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	07-Oct-2024	109.00	109.99	109.99	109.00	109.00	109.00	109.44	5342	5.85	16	4343	81.30
20MICRONS	EQ	07-Oct-2024	276.65	277.25	282.50	258.00	263.15	265.45	267.02	227778	608.22	7054	103658	45.51
21STCENMGM	BE	07-Oct-2024	100.70	98.68	98.68	98.68	98.68	98.68	98.68	4581	4.52	90	-	-
360ONE	EQ	07-Oct-2024	1011.20	1007.60	1021.05	955.20	964.85	963.80	980.78	449744	4410.99	52568	205255	45.64
3IINFOLTD	EQ	07-Oct-2024	31.67	31.90	32.00	29.52	29.64	29.67	30.30	1075414	325.87	6439	550546	51.19
3MINDIA	EQ	07-Oct-2024	34329.85	34329.85	34547.10	33555.00	33846.95	33819.05	33849.74	3761	1273.09	2388	1866	49.61
3PLAND	BE	07-Oct-2024	37.94	37.94	39.49	36.50	36.72	37.07	37.03	7371	2.73	113	-	-
574GS2026	GS	07-Oct-2024	99.99	99.20	101.00	99.20	99.65	99.65	99.65	315	0.31	14	315	100.00
5PAISA	EQ	07-Oct-2024	524.45	529.30	537.00	504.50	512.60	507.65	513.57	90317	463.84	5165	42028	46.53
601GS2028	GS	07-Oct-2024	96.90	96.50	96.90	96.50	96.90	96.90	96.70	2	0.00	2	0	0.00
610GS2031	GS	07-Oct-2024	97.00	97.90	97.90	97.90	97.90	97.90	97.90	90	0.09	2	90	100.00
619GS2034	GS	07-Oct-2024	96.60	94.19	94.19	94.19	94.19	94.19	94.19	5	0.00	2	5	100.00
63MOONS	EQ	07-Oct-2024	389.80	390.00	391.95	370.35	370.35	370.35	374.48	281277	1053.32	4348	146351	52.03
654GS2032	GS	07-Oct-2024	100.15	100.00	100.00	99.51	99.51	99.51	99.97	65700	65.68	11	65700	100.00
667GS2050	GS	07-Oct-2024	98.50	98.55	98.55	96.50	96.50	96.50	97.61	9783	9.55	2	5283	54.00
689GS2025	GS	07-Oct-2024	101.33	101.39	101.50	99.85	101.35	101.35	101.40	10294	10.44	10	10094	98.06
695GS2061	GS	07-Oct-2024	102.35	102.00	102.49	101.70	101.99	101.77	101.83	5798	5.90	10	5798	100.00
697GR2034	GS	07-Oct-2024	99.98	99.98	99.99	99.98	99.99	99.99	99.99	500	0.50	5	500	100.00
699GS2026	GS	07-Oct-2024	103.65	103.00	103.60	103.00	103.60	103.60	103.09	700	0.72	4	700	100.00
699GS2051	GS	07-Oct-2024	103.00	100.43	102.50	100.43	102.50	102.50	102.31	11	0.01	2	11	100.00
702GS2027	GS	07-Oct-2024	102.90	102.00	103.50	102.00	103.50	102.47	102.09	1650	1.68	8	1650	100.00
702GS2031	GS	07-Oct-2024	103.50	104.00	104.00	104.00	104.00	104.00	104.00	5	0.01	1	5	100.00
704GS2029	GS	07-Oct-2024	103.00	101.50	102.50	101.50	102.50	102.50	102.16	411	0.42	6	411	100.00
706GS2028	GS	07-Oct-2024	103.37	103.37	103.90	103.37	103.90	103.90	103.83	16680	17.32	7	16680	100.00
709GS2054	GS	07-Oct-2024	103.01	103.15	103.15	103.15	103.15	103.15	103.15	7000	7.22	2	7000	100.00
710GS2029	GS	07-Oct-2024	104.99	105.04	105.04	104.26	104.26	104.26	104.61	6702	7.01	37	6701	99.99
717GS2030	GS	07-Oct-2024	104.59	103.30	105.50	103.25	105.50	104.91	103.69	33468	34.70	10	32367	96.71
718GS2033	GS	07-Oct-2024	103.10	102.55	102.76	102.55	102.70	102.70	102.72	63501	65.23	10	63501	100.00
718GS2037	GS	07-Oct-2024	103.64	103.90	103.90	103.42	103.71	103.72	103.70	48595	50.39	12	48595	100.00
71GS2034	GS	07-Oct-2024	104.37	103.00	103.00	103.00	103.00	103.00	103.00	10	0.01	1	10	100.00
723GS2039	GS	07-Oct-2024	106.12	106.06	106.06	106.06	106.06	106.06	106.06	200	0.21	2	200	100.00
725GS2063	GS	07-Oct-2024	106.95	105.60	105.99	105.25	105.99	105.25	105.53	12501	13.19	7	12501	100.00
726GS2032	GS	07-Oct-2024	103.70	103.70	104.00	103.05	103.40	103.58	103.61	138205	143.19	21	133205	96.38
726GS2033	GS	07-Oct-2024	103.70	103.00	104.25	103.00	104.25	104.25	103.01	101	0.10	2	100	99.01
727GS2026	GS	07-Oct-2024	104.62	101.10	104.00	101.10	104.00	104.00	101.64	123	0.13	3	123	100.00
732GS2030	GS	07-Oct-2024	104.90	104.05	104.89	104.05	104.88	104.44	104.44	17200	17.96	6	17100	99.42
733GS2026	GS	07-Oct-2024	103.90	103.30	104.05	103.30	104.05	104.01	103.97	47842	49.74	40	47442	99.16
734GS2064	GS	07-Oct-2024	108.53	105.50	108.49	105.50	107.90	107.90	108.21	55488	60.04	19	55487	100.00
736GS2052	GS	07-Oct-2024	106.30	106.30	106.30	105.00	105.00	105.00	105.74	90	0.10	3	90	100.00
737GS2028	GS	07-Oct-2024	104.10	104.10	104.45	104.10	104.41	104.41	104.30	4000	4.17	9	4000	100.00
738GS2027	GS	07-Oct-2024	103.73	101.14	103.99	101.14	103.55	103.56	103.60	125920	130.45	61	119018	94.52
73GS2053	GS	07-Oct-2024	106.87	106.90	107.20	106.00	106.00	106.66	106.83	27863	29.77	22	26413	94.80
741GS2036	GS	07-Oct-2024	106.50	106.01	106.48	106.00	106.48	106.48	106.06	4000	4.24	3	4000	100.00
746GS2073	GS	07-Oct-2024	110.49	110.50	110.50	109.61	110.00	109.99	109.93	13442	14.78	21	13442	100.00
74GS2062	GS	07-Oct-2024	104.36	104.36	108.74	104.36	104.51	104.65	104.54	4100	4.29	6	3100	75.61
754GS2036	GS	07-Oct-2024	108.54	108.75	108.80	107.50	107.94	107.74	108.23	766275	829.31	235	711290	92.82
759GS2026	GS	07-Oct-2024	101.51	102.00	102.00	102.00	102.00	102.00	102.00	273	0.28	1	273	100.00
763GS2059	GS	07-Oct-2024	108.15	107.00	107.00	107.00	107.00	107.00	107.00	450	0.48	2	450	100.00
795GS2032	GS	07-Oct-2024	108.00	104.50	104.50	104.50	104.50	104.50	104.50	11	0.01	1	11	100.00
824GS2027	GS	07-Oct-2024	104.05	102.50	102.50	102.50	102.50	102.50	102.50	1000	1.03	1	1000	100.00
828GS2027	GS	07-Oct-2024	104.00	104.25	104.25	104.25	104.25	104.25	104.25	300	0.31	1	300	100.00
828GS2032	GS	07-Oct-2024	110.25	110.00	110.00	110.00	110.00	110.00	110.00	2000	2.20	1	2000	100.00
833GS2026	GS	07-Oct-2024	103.82	103.00	103.05	103.00	103.05	103.02	103.03	170	0.18	2	85	50.00
86GS2028	GS	07-Oct-2024	105.90	106.40	106.40	106.40	106.40	106.40	106.40	301	0.32	1	301	100.00
915GS2024	GS	07-Oct-2024	102.60	102.60	102.60	102.60	102.60	102.60	102.60	100	0.10	1	100	100.00
92GS2030	GS	07-Oct-2024	113.00	118.65	118.65	112.55	112.55	112.84	112.89	9463	10.68	23	9462	99.99
A2ZINFRA	BE	07-Oct-2024	16.58	16.95	17.30	15.75	16.18	16.17	15.95	353177	56.32	408	-	-
AAATECH	EQ	07-Oct-2024	126.05	123.65	129.00	117.04	118.90	118.78	121.01	52504	63.53	1263	27710	52.78
AADHARHFC	EQ	07-Oct-2024	435.50	444.40	447.95	421.95	429.90	428.15	432.27	1020494	4411.31	28148	413584	40.53
AAKASH	EQ	07-Oct-2024	11.49	11.03	11.89	10.91	10.91	10.92	11.04	273992	30.25	1208	196907	71.87
AAREYDRUGS	BE	07-Oct-2024	66.26	65.60	66.30	62.94	63.64	63.71	63.58	33091	21.04	296	-	-
AARON	EQ	07-Oct-2024	260.90	263.00	264.10	251.05	254.60	252.75	254.23	17232	43.81	2230	6129	35.57
AARTECH	EQ	07-Oct-2024	68.35	67.80	68.03	64.93	64.93	64.93	65.99	128703	84.93	1872	61006	47.40
AARTIDRUGS	EQ	07-Oct-2024	516.35	516.05	518.90	499.45	510.50	509.40	506.18	196802	996.17	12404	92899	47.20
AARTIIND	EQ	07-Oct-2024	551.15	552.90	557.75	528.05	531.70	530.95	536.89	2140767	11493.65	65316	842999	39.38
AARTIPHARM	EQ	07-Oct-2024	621.15	617.00	621.10	587.80	590.00	590.45	600.43	113827	683.45	12001	53123	46.67
AARTISURF	EQ	07-Oct-2024	809.55	810.00	818.20	772.00	781.00	778.85	785.25	49997	392.60	3564	28564	57.13
AARTISURF	P1	07-Oct-2024	230.00	244.00	244.00	244.00	244.00	244.00	244.00	32	0.08	4	32	100.00
AARVEEDEN	BE	07-Oct-2024	49.00	49.98	49.98	48.10	48.10	48.10	49.49	30755	15.22	45	-	-
AARVI	EQ	07-Oct-2024	136.06	136.06	138.74	131.25	132.00	131.87	134.57	12739	17.14	713	6363	49.95
AATMAJ	SM	07-Oct-2024	26.50	25.55	26.85	25.00	26.40	25.95	25.94	38000	9.86	19	28000	73.68
AAVAS	EQ	07-Oct-2024	1776.90	1782.80	1785.80	1690.00	1725.00	1727.30	1732.73	271634	4706.68	36889	138861	51.12
ABAN	EQ	07-Oct-2024	72.79	72.50	74.00	69.15	71.38	69.89	69.95	184991	129.40	1364	141241	76.35
ABB	EQ	07-Oct-2024	7930.40	7903.00	8060.00	7672.15	7744.00	7758.30	7820.45	193223	15110.92	32356	83192	43.05
ABBOTINDIA	EQ	07-Oct-2024	28104.55	28105.00	28266.40	27800.00	28086.00	28034.75	27972.25	8513	2381.28	5198	3866	45.41
ABCAPITAL	EQ	07-Oct-2024	227.83	227.82	233.57	222.20	225.00	225.16	226.70	4979425	11288.23	59911	1975185	39.67
ABCOTS	SM	07-Oct-2024	491.45	509.00	516.00	467.00	496.50	496.50	490.18	18500	90.68	33	15000	81.08
ABDL	EQ	07-Oct-2024	320.30	324.10	327.40	305.10	311.00	308.30	311.49	1115149	3473.56	15190	539351	48.37
ABFRL	EQ	07-Oct-2024	333.00	334.45	335.00	321.00	324.55	322.90	324.64	3432287	11142.43	30153	1438579	41.91
ABGSEC	EQ	07-Oct-2024	103.44	103.00	103.39	102.65	102.65	102.66	102.78	370	0.38	12	260	70.27
ABINFRA	SM	07-Oct-2024	88.00	86.00	86.00	86.00	86.00	86.00	86.00	2000	1.72	1	2000	100.00
ABMINTLLTD	BE	07-Oct-2024	58.00	56.85	56.85	55.10	55.10	55.10	55.37	331	0.18	12	-	-
ABSLAMC	EQ	07-Oct-2024	716.75	723.85	723.85	674.70	677.50	678.55	690.26	505407	3488.61	45149	271012	53.62
ABSLBANETF	EQ	07-Oct-2024	52.38	53.95	53.95	51.04	51.50	51.46	51.89	61719	32.02	835	33662	54.54
ABSLLIQUID	EQ	07-Oct-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	30775	307.75	192	30178	98.06
ABSLNN50ET	EQ	07-Oct-2024	78.34	78.48	78.88	75.21	76.93	76.87	76.27	109559	83.56	1308	83253	75.99
ABSLPSE	EQ	07-Oct-2024	10.98	11.13	11.13	10.50	10.67	10.63	10.63	735338	78.13	3770	618715	84.14
ABSMARINE	SM	07-Oct-2024	258.40	256.00	256.55	248.00	251.90	250.85	251.55	125000	314.44	83	106000	84.80
ACC	EQ	07-Oct-2024	2433.75	2441.95	2449.50	2310.80	2351.00	2349.05	2350.90	833948	19605.29	63417	431475	51.74
ACCELYA	EQ	07-Oct-2024	1777.95	1764.00	1774.65	1600.10	1634.00	1620.10	1667.06	54131	902.40	5980	27883	51.51
ACCENTMIC	SM	07-Oct-2024	280.65	285.00	285.00	266.60	270.00	270.50	273.24	28500	77.87	56	25000	87.72
ACCORD	SM	07-Oct-2024	37.00	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	2	4000	100.00
ACCURACY	BE	07-Oct-2024	10.11	10.05	10.40	9.60	10.00	9.89	9.92	206704	20.50	897	-	-
ACE	EQ	07-Oct-2024	1321.50	1321.50	1334.00	1273.55	1280.00	1282.10	1294.19	410548	5313.26	36234	238366	58.06
ACEINTEG	EQ	07-Oct-2024	34.81	34.81	35.95	33.81	34.45	34.40	34.74	44121	15.33	589	25518	57.84
ACI	EQ	07-Oct-2024	704.15	704.25	710.00	670.00	678.00	677.65	682.12	425495	2902.41	36352	200805	47.19
ACL	EQ	07-Oct-2024	90.41	89.36	92.64	84.61	89.00	89.10	87.49	107990	94.48	1986	69779	64.62
ACLGATI	EQ	07-Oct-2024	107.27	107.85	108.54	103.30	104.40	104.20	104.58	987828	1033.08	7785	521923	52.84
ACSAL	SM	07-Oct-2024	131.70	132.05	138.25	125.15	125.15	125.15	126.97	189000	239.97	53	87000	46.03
ADANIENSOL	EQ	07-Oct-2024	962.75	976.00	982.70	920.80	935.00	934.20	939.75	4321395	40610.50	132180	2551008	59.03
ADANIENT	EQ	07-Oct-2024	3110.65	3110.65	3128.50	2980.45	3011.00	3018.00	3029.34	1743454	52815.20	99490	641287	36.78
ADANIGREEN	EQ	07-Oct-2024	1801.20	1801.15	1815.10	1735.00	1751.00	1752.45	1762.46	694897	12247.28	57669	292914	42.15
ADANIPORTS	EQ	07-Oct-2024	1413.70	1410.00	1423.90	1337.00	1353.00	1355.20	1363.29	4531821	61782.03	230968	2220876	49.01
ADANIPOWER	EQ	07-Oct-2024	642.10	641.45	645.95	613.40	624.90	625.45	624.80	2859604	17866.81	92313	1092539	38.21
ADFFOODS	EQ	07-Oct-2024	285.25	286.95	288.05	261.60	268.05	267.85	277.32	644553	1787.45	12286	187750	29.13
ADL	BE	07-Oct-2024	104.12	106.73	106.73	98.91	100.05	101.57	100.01	10564	10.57	95	-	-
ADORWELD	EQ	07-Oct-2024	1341.75	1345.10	1352.95	1300.00	1300.00	1303.60	1313.36	12190	160.10	1845	7950	65.22
ADROITINFO	EQ	07-Oct-2024	18.67	18.43	18.98	17.30	17.35	17.61	18.00	36918	6.64	341	26064	70.60
ADROITPP1	E1	07-Oct-2024	5.87	6.20	6.20	5.40	5.40	5.40	5.60	22764	1.28	324	18018	79.15
ADSL	EQ	07-Oct-2024	262.95	262.95	268.40	241.00	243.10	244.55	249.66	640164	1598.26	10926	283775	44.33
ADVANIHOTR	EQ	07-Oct-2024	73.58	73.85	74.08	69.06	70.80	70.61	70.95	126797	89.97	2567	71778	56.61
ADVENZYMES	EQ	07-Oct-2024	492.00	494.50	496.85	461.65	465.15	467.20	473.89	405628	1922.24	28063	201459	49.67
AEGISLOG	EQ	07-Oct-2024	724.55	729.60	729.60	675.00	675.00	679.15	689.85	270277	1864.49	22455	119786	44.32
AEROFLEX	EQ	07-Oct-2024	187.37	188.99	189.50	175.10	188.00	184.94	181.11	1972817	3572.94	29877	827022	41.92
AERON	SM	07-Oct-2024	136.55	137.90	137.90	123.45	128.00	127.70	128.36	103000	132.21	98	77000	74.76
AESTHETIK	SM	07-Oct-2024	78.05	76.50	76.50	71.15	74.50	74.50	74.15	28000	20.76	14	22000	78.57
AETHER	EQ	07-Oct-2024	940.35	940.30	952.00	908.10	915.45	918.10	928.34	112868	1047.80	9358	69040	61.17
AFFLE	EQ	07-Oct-2024	1533.80	1540.00	1561.45	1470.05	1506.00	1506.00	1503.03	259939	3906.97	33239	118624	45.64
AFIL	EQ	07-Oct-2024	102.01	103.00	105.45	97.31	98.85	99.24	100.15	124134	124.32	1869	72290	58.24
AGARIND	EQ	07-Oct-2024	1122.65	1131.85	1132.10	1050.00	1076.50	1074.20	1081.62	48451	524.06	3949	27319	56.38
AGARWALFT	ST	07-Oct-2024	99.65	94.95	98.00	94.70	97.95	97.75	96.21	39000	37.52	13	36000	92.31
AGI	EQ	07-Oct-2024	932.90	926.00	952.85	895.00	912.00	903.45	914.19	236220	2159.51	17439	116134	49.16
AGIIL	EQ	07-Oct-2024	985.95	1000.60	1000.60	920.00	920.00	927.70	932.44	17628	164.37	516	15705	89.09
AGNI	SM	07-Oct-2024	44.15	44.15	44.15	41.95	42.55	42.05	42.35	62500	26.47	25	37500	60.00
AGRITECH	EQ	07-Oct-2024	217.23	212.10	218.90	201.00	205.00	204.60	210.53	18690	39.35	773	11769	62.97
AGROPHOS	EQ	07-Oct-2024	47.31	47.70	49.10	44.60	44.80	44.91	47.20	273723	129.18	3864	139138	50.83
AGSTRA	EQ	07-Oct-2024	95.94	96.00	96.80	88.10	89.20	89.26	91.03	640682	583.21	5546	288885	45.09
AGUL	SM	07-Oct-2024	60.55	58.20	58.20	58.20	58.20	58.20	58.20	2000	1.16	1	2000	100.00
AHL	EQ	07-Oct-2024	373.95	379.00	380.00	345.05	350.00	351.65	357.20	161381	576.46	3838	77690	48.14
AHLADA	EQ	07-Oct-2024	104.36	104.20	104.96	98.27	99.86	99.80	100.14	104443	104.59	5143	28332	27.13
AHLEAST	EQ	07-Oct-2024	166.44	167.33	171.85	151.81	155.98	154.34	160.18	88120	141.15	1578	50642	57.47
AHLUCONT	EQ	07-Oct-2024	1112.85	1125.00	1130.95	1070.30	1083.00	1076.15	1089.99	70935	773.19	8510	32621	45.99
AIAENG	EQ	07-Oct-2024	4257.35	4212.30	4270.00	4122.00	4133.00	4143.70	4171.58	20527	856.30	5174	8707	42.42
AIIL	EQ	07-Oct-2024	1801.80	1813.00	1820.00	1711.75	1711.75	1713.95	1739.35	82460	1434.27	5677	57823	70.12
AILIMITED	ST	07-Oct-2024	77.55	73.70	73.70	73.70	73.70	73.70	73.70	6000	4.42	2	6000	100.00
AIMTRON	ST	07-Oct-2024	425.50	425.50	430.00	404.25	414.00	413.20	413.55	122400	506.19	114	118400	96.73
AIRAN	BE	07-Oct-2024	35.55	35.50	36.55	33.77	33.77	33.77	34.11	203907	69.55	1543	-	-
AIROLAM	EQ	07-Oct-2024	135.14	137.80	145.00	128.00	142.70	140.65	138.58	53999	74.83	1024	27113	50.21
AIRTELPP	E1	07-Oct-2024	1239.55	1250.00	1267.15	1236.10	1257.40	1256.85	1253.74	91154	1142.84	6339	54185	59.44
AISL	SM	07-Oct-2024	195.35	185.60	204.00	185.60	185.60	185.60	193.34	8400	16.24	7	4800	57.14
AJANTPHARM	EQ	07-Oct-2024	3324.75	3354.25	3390.00	3270.80	3308.00	3310.00	3342.33	307650	10282.69	32622	220534	71.68
AJMERA	EQ	07-Oct-2024	641.85	640.00	648.50	611.00	612.00	615.75	627.52	34683	217.64	2325	21017	60.60
AJOONI	BE	07-Oct-2024	8.06	8.00	8.30	7.65	7.65	7.65	7.80	967338	75.44	2073	-	-
AKANKSHA	ST	07-Oct-2024	170.75	168.00	168.00	162.25	162.25	162.25	163.74	96000	157.19	37	90000	93.75
AKASH	EQ	07-Oct-2024	37.60	38.00	38.49	34.26	35.00	35.17	36.74	38529	14.16	950	21008	54.53
AKG	EQ	07-Oct-2024	19.70	19.70	20.17	17.90	19.00	19.12	19.16	60956	11.68	380	37202	61.03
AKI	EQ	07-Oct-2024	19.82	19.08	20.49	19.00	19.25	19.19	19.42	48593	9.44	507	24957	51.36
AKIKO	SM	07-Oct-2024	71.10	75.00	75.70	70.00	74.00	74.95	73.74	27200	20.06	15	22400	82.35
AKSHAR	BE	07-Oct-2024	1.58	1.61	1.62	1.50	1.54	1.53	1.54	1149527	17.75	1518	-	-
AKSHARCHEM	EQ	07-Oct-2024	315.50	316.40	316.40	296.60	305.95	303.15	302.94	14468	43.83	882	7947	54.93
AKSHOPTFBR	EQ	07-Oct-2024	8.16	8.36	8.36	7.90	8.01	8.04	8.06	449854	36.27	1005	305832	67.98
AKUMS	EQ	07-Oct-2024	836.55	847.00	859.65	813.60	826.40	824.50	827.81	195929	1621.92	12986	146403	74.72
AKZOINDIA	EQ	07-Oct-2024	3820.70	3840.70	3925.00	3766.60	3775.45	3800.60	3842.20	11725	450.50	2545	5588	47.66
ALANKIT	EQ	07-Oct-2024	22.64	22.65	23.95	21.25	22.09	21.99	22.03	1424335	313.76	5591	649752	45.62
ALBERTDAVD	BE	07-Oct-2024	1475.50	1475.50	1495.00	1401.75	1419.00	1414.95	1416.72	6769	95.90	404	-	-
ALEMBICLTD	EQ	07-Oct-2024	140.79	141.95	141.95	130.65	132.55	131.88	134.41	1078969	1450.22	18664	458142	42.46
ALICON	EQ	07-Oct-2024	1310.75	1327.35	1352.60	1247.50	1263.00	1257.90	1273.81	23356	297.51	4278	12913	55.29
ALKALI	EQ	07-Oct-2024	118.09	119.85	121.00	112.00	113.10	113.63	115.04	32516	37.41	1069	16156	49.69
ALKEM	EQ	07-Oct-2024	6194.15	6230.00	6267.20	6108.65	6131.50	6160.25	6176.89	301401	18617.21	36895	182109	60.42
ALKYLAMINE	EQ	07-Oct-2024	2290.00	2290.00	2318.90	2178.60	2215.00	2199.50	2222.79	109496	2433.87	18216	45929	41.95
ALLCARGO	EQ	07-Oct-2024	63.01	63.45	63.89	59.73	60.30	59.99	60.99	3219801	1963.86	24965	1507828	46.83
ALLDIGI	EQ	07-Oct-2024	1018.55	1018.00	1029.05	955.50	988.00	983.40	989.30	25833	255.57	4308	14641	56.68
ALLETEC	SM	07-Oct-2024	399.15	417.95	436.00	387.10	410.00	406.75	410.12	75200	308.41	180	44000	58.51
ALMONDZ	BE	07-Oct-2024	30.74	31.79	31.79	29.20	29.55	29.93	29.52	194646	57.47	493	-	-
ALOKINDS	EQ	07-Oct-2024	25.72	25.69	25.80	24.33	24.43	24.44	24.83	21786503	5410.66	41967	5846688	26.84
ALPA	BE	07-Oct-2024	125.63	125.40	127.70	119.34	119.34	119.34	120.86	94903	114.70	694	-	-
ALPEXSOLAR	ST	07-Oct-2024	865.10	879.90	887.00	821.85	850.00	845.45	836.21	81600	682.35	183	73200	89.71
ALPHA	EQ	07-Oct-2024	56.45	58.15	58.15	54.37	55.00	54.88	55.17	3052392	1684.10	19350	2401050	78.66
ALPHAETF	EQ	07-Oct-2024	27.98	27.99	28.47	27.35	27.50	27.55	27.62	1611775	445.18	6600	1116235	69.26
ALPHAGEO	BE	07-Oct-2024	443.25	425.05	435.65	421.10	421.10	421.10	424.16	9409	39.91	241	-	-
ALPL30IETF	EQ	07-Oct-2024	31.40	31.40	31.46	30.70	31.35	30.95	30.93	3186582	985.60	5044	2853918	89.56
ALPSINDUS	BE	07-Oct-2024	4.12	4.31	4.31	3.91	3.91	3.91	4.06	145300	5.90	342	-	-
ALUWIND	ST	07-Oct-2024	64.00	64.05	65.90	61.00	63.00	63.00	62.63	42000	26.30	13	36000	85.71
AMBANIORGO	SM	07-Oct-2024	82.05	80.10	80.10	80.10	80.10	80.10	80.10	2000	1.60	2	2000	100.00
AMBER	EQ	07-Oct-2024	4918.90	4921.20	5051.00	4800.00	4905.90	4931.30	4928.52	344865	16996.75	48830	86358	25.04
AMBEY	SM	07-Oct-2024	62.20	62.20	62.25	58.95	59.50	59.50	59.81	216000	129.19	55	208000	96.30
AMBICAAGAR	EQ	07-Oct-2024	28.50	29.40	29.40	27.51	27.99	27.61	28.06	20725	5.82	577	11378	54.90
AMBIKCO	EQ	07-Oct-2024	1663.10	1678.70	1679.95	1600.00	1620.00	1615.75	1625.80	14806	240.72	2115	9289	62.74
AMBUJACEM	EQ	07-Oct-2024	610.70	615.00	619.35	586.65	590.55	590.35	594.12	3195158	18983.02	91390	1532597	47.97
AMDIND	EQ	07-Oct-2024	69.68	72.00	72.00	63.06	65.90	65.88	66.36	27996	18.58	791	16338	58.36
AMEYA	SM	07-Oct-2024	101.70	99.25	99.25	98.65	98.65	98.65	98.95	4000	3.96	2	4000	100.00
AMIABLE	SM	07-Oct-2024	87.00	82.00	82.00	77.50	80.00	80.00	79.83	4800	3.83	3	3200	66.67
AMIORG	EQ	07-Oct-2024	1677.40	1689.90	1719.55	1591.90	1607.00	1605.55	1648.98	277526	4576.35	35011	117082	42.19
AMJLAND	BE	07-Oct-2024	47.38	49.39	49.39	45.01	45.30	45.28	45.93	29499	13.55	206	-	-
AMNPLST	EQ	07-Oct-2024	303.55	303.60	308.85	281.05	285.05	285.50	290.78	18841	54.79	1242	10213	54.21
AMRUTANJAN	EQ	07-Oct-2024	768.55	772.70	774.40	728.00	735.40	742.95	742.90	50784	377.27	3496	27240	53.64
ANANDRATHI	EQ	07-Oct-2024	3910.45	3910.45	3990.00	3820.05	3900.00	3885.40	3904.78	38394	1499.20	6785	17099	44.54
ANANTRAJ	EQ	07-Oct-2024	721.05	736.20	747.80	656.05	667.70	664.55	698.46	3041207	21241.49	107474	1169798	38.46
ANDHRAPAP	EQ	07-Oct-2024	104.32	104.80	104.80	98.50	100.10	100.05	100.10	509114	509.65	8439	310021	60.89
ANDHRSUGAR	EQ	07-Oct-2024	110.12	110.50	111.05	103.01	104.18	104.01	105.49	410340	432.86	5263	181195	44.16
ANGELONE	EQ	07-Oct-2024	2661.70	2689.70	2689.70	2496.05	2522.00	2514.75	2560.34	1828223	46808.76	154716	549918	30.08
ANIKINDS	BE	07-Oct-2024	75.10	76.00	76.00	73.70	73.70	73.70	73.95	8367	6.19	33	-	-
ANKITMETAL	BE	07-Oct-2024	3.74	3.92	3.92	3.55	3.55	3.55	3.69	215346	7.95	300	-	-
ANLON	ST	07-Oct-2024	414.00	414.00	414.00	405.00	405.10	405.10	406.25	3200	13.00	7	3200	100.00
ANMOL	BE	07-Oct-2024	31.02	31.35	31.35	30.10	30.20	30.23	30.46	65440	19.93	413	-	-
ANNAPURNA	SM	07-Oct-2024	396.50	396.50	401.00	372.00	379.00	377.55	379.68	299500	1137.15	167	273500	91.32
ANSALAPI	BZ	07-Oct-2024	13.43	12.75	12.75	12.75	12.75	12.75	12.75	23288	2.97	18	-	-
ANTGRAPHIC	BE	07-Oct-2024	1.93	1.89	1.89	1.89	1.89	1.89	1.89	98667	1.86	246	-	-
ANUP	EQ	07-Oct-2024	2653.25	2653.25	2771.00	2630.00	2745.00	2743.90	2699.49	189206	5107.60	30568	54954	29.04
ANURAS	EQ	07-Oct-2024	746.25	746.05	752.00	715.75	730.00	733.05	729.80	75672	552.26	8645	30691	40.56
ANZEN	IV	07-Oct-2024	101.66	101.50	101.50	101.50	101.50	101.50	101.50	600000	609.00	3	600000	100.00
APARINDS	EQ	07-Oct-2024	9514.10	9502.00	9513.80	9185.00	9400.00	9406.70	9319.00	99929	9312.38	20809	51438	51.47
APCL	EQ	07-Oct-2024	186.03	186.03	189.49	175.50	177.49	178.42	183.18	28063	51.40	748	14771	52.64
APCOTEXIND	EQ	07-Oct-2024	417.45	418.00	425.00	410.00	423.70	424.10	418.98	27889	116.85	1283	18113	64.95
APEX	EQ	07-Oct-2024	239.06	238.80	239.99	226.01	229.00	229.83	231.15	113031	261.28	5554	55263	48.89
APLAPOLLO	EQ	07-Oct-2024	1609.30	1610.00	1613.90	1504.20	1568.00	1562.95	1553.75	378995	5888.64	39171	155101	40.92
APLLTD	EQ	07-Oct-2024	1242.85	1261.50	1265.00	1153.05	1207.00	1217.95	1201.44	349701	4201.45	34551	94797	27.11
APOLLO	EQ	07-Oct-2024	101.62	101.10	102.31	96.90	97.10	97.39	98.48	1468890	1446.51	16877	821561	55.93
APOLLOHOSP	EQ	07-Oct-2024	6773.60	6801.00	6857.50	6743.15	6780.45	6773.15	6797.32	260810	17728.09	43855	147191	56.44
APOLLOPIPE	EQ	07-Oct-2024	575.10	575.10	577.00	554.20	558.00	557.20	563.74	47885	269.95	2796	29830	62.30
APOLLOTYRE	EQ	07-Oct-2024	511.55	511.60	515.00	498.80	502.00	502.25	505.95	1811289	9164.20	40221	641294	35.41
APOLSINHOT	EQ	07-Oct-2024	1857.00	1882.00	1950.00	1782.00	1800.00	1820.80	1885.88	13614	256.74	1539	4934	36.24
APRAMEYA	SM	07-Oct-2024	59.00	60.00	60.00	55.00	56.00	56.00	56.80	10000	5.68	5	8000	80.00
APS	ST	07-Oct-2024	422.05	415.05	443.15	402.00	406.00	406.30	422.03	72000	303.86	119	64000	88.89
APTECHT	EQ	07-Oct-2024	211.44	212.05	214.00	203.10	204.00	204.74	207.14	169432	350.97	7612	71677	42.30
APTUS	EQ	07-Oct-2024	359.50	356.05	381.45	355.50	369.20	369.75	369.97	4043162	14958.62	87082	1002280	24.79
ARABIAN	SM	07-Oct-2024	91.00	93.20	93.20	88.00	88.00	88.00	89.61	16000	14.34	8	16000	100.00
ARCHIDPLY	BE	07-Oct-2024	124.81	126.84	126.84	118.56	125.84	124.24	121.18	26983	32.70	230	-	-
ARCHIES	EQ	07-Oct-2024	31.00	31.33	32.65	28.27	29.00	28.62	29.75	448322	133.40	3160	264829	59.07
ARE&M	EQ	07-Oct-2024	1379.60	1382.00	1391.95	1306.00	1328.50	1324.40	1328.68	1071552	14237.52	84419	535204	49.95
ARENTERP	BE	07-Oct-2024	45.99	45.99	46.40	43.70	46.00	46.00	44.37	2802	1.24	39	-	-
ARHAM	SM	07-Oct-2024	157.50	157.00	159.60	145.00	152.20	152.20	152.42	65000	99.07	51	34000	52.31
ARIES	EQ	07-Oct-2024	255.95	257.25	258.60	238.00	244.80	245.80	246.82	103961	256.60	3107	51966	49.99
ARIHANTACA	SM	07-Oct-2024	190.00	184.00	184.00	178.00	178.00	178.00	181.00	3200	5.79	4	3200	100.00
ARIHANTCAP	EQ	07-Oct-2024	110.06	112.00	112.80	98.50	99.75	100.02	103.17	1312648	1354.22	9404	572121	43.59
ARIHANTSUP	EQ	07-Oct-2024	399.55	402.25	406.40	365.15	365.15	372.55	384.33	114559	440.29	3832	60714	53.00
ARISTO	SM	07-Oct-2024	116.00	115.00	115.00	105.90	105.90	105.90	107.72	27200	29.30	17	19200	70.59
ARKADE	EQ	07-Oct-2024	149.88	152.90	152.90	139.47	143.60	143.15	143.80	1635251	2351.46	24558	670301	40.99
ARMANFIN	EQ	07-Oct-2024	1619.60	1620.00	1625.95	1556.00	1587.00	1578.40	1583.43	58018	918.67	7426	35958	61.98
AROGRANITE	EQ	07-Oct-2024	57.05	58.50	58.50	54.06	54.75	54.91	56.01	41861	23.44	748	24339	58.14
ARROWGREEN	EQ	07-Oct-2024	787.80	798.85	800.00	722.35	745.00	752.45	747.12	81709	610.46	5645	43528	53.27
ARSHIYA	BE	07-Oct-2024	3.55	3.37	3.37	3.37	3.37	3.37	3.37	159930	5.39	182	-	-
ARSSINFRA	BE	07-Oct-2024	19.58	20.49	20.49	18.60	18.60	18.60	18.79	18641	3.50	83	-	-
ARTEMISMED	EQ	07-Oct-2024	267.80	271.55	272.45	249.45	254.95	253.90	256.62	215376	552.69	7273	111166	51.61
ARTNIRMAN	BE	07-Oct-2024	61.50	61.80	61.80	58.42	59.80	59.05	59.12	2192	1.30	39	-	-
ARVEE	EQ	07-Oct-2024	183.21	192.25	192.25	173.00	177.98	173.56	178.09	1104	1.97	179	642	58.15
ARVIND	EQ	07-Oct-2024	341.10	342.60	347.95	327.70	344.00	340.25	340.06	582454	1980.69	29246	235397	40.41
ARVINDFASN	EQ	07-Oct-2024	572.10	572.10	596.85	544.45	568.00	568.45	565.76	759790	4298.59	42309	304173	40.03
ARVSMART	EQ	07-Oct-2024	786.80	796.75	814.20	755.00	775.35	774.15	776.40	65881	511.50	3384	37683	57.20
ASAHIINDIA	EQ	07-Oct-2024	768.85	780.35	780.35	720.30	727.00	726.40	742.73	249466	1852.87	19113	71056	28.48
ASAHISONG	BE	07-Oct-2024	454.55	454.55	470.00	433.00	450.00	445.55	442.30	8331	36.85	207	-	-
ASAL	EQ	07-Oct-2024	747.15	758.00	758.00	702.55	707.95	707.60	724.84	39563	286.77	3472	17776	44.93
ASALCBR	EQ	07-Oct-2024	931.55	926.25	933.35	876.25	885.80	884.60	898.04	47975	430.83	3819	24926	51.96
ASHALOG	SM	07-Oct-2024	117.80	115.50	115.50	108.60	108.70	109.00	111.04	27000	29.98	27	23000	85.19
ASHAPURMIN	EQ	07-Oct-2024	304.45	305.20	308.45	278.80	280.95	281.35	288.88	312472	902.68	5184	183433	58.70
ASHIANA	EQ	07-Oct-2024	315.85	315.00	319.00	290.35	300.40	298.00	300.49	176105	529.18	5495	107191	60.87
ASHIMASYN	BE	07-Oct-2024	36.23	35.50	36.98	34.41	34.41	34.41	34.79	175802	61.16	593	-	-
ASHOKA	EQ	07-Oct-2024	243.53	246.00	246.80	228.05	230.34	229.99	233.83	2139020	5001.68	37891	796470	37.24
ASHOKAMET	EQ	07-Oct-2024	20.60	21.00	21.00	19.55	19.55	19.76	20.11	43083	8.66	476	29643	68.80
ASHOKLEY	EQ	07-Oct-2024	225.39	225.39	227.39	219.20	222.45	222.42	222.04	10610957	23561.04	136293	5100489	48.07
ASIANENE	EQ	07-Oct-2024	375.15	375.00	383.65	356.40	356.40	356.45	360.60	104869	378.16	1912	64482	61.49
ASIANHOTNR	EQ	07-Oct-2024	227.89	234.00	236.80	216.49	216.49	216.49	222.07	13388	29.73	380	7640	57.07
ASIANPAINT	EQ	07-Oct-2024	3072.50	3075.00	3098.55	3038.00	3069.90	3062.25	3060.60	909812	27845.72	91414	536642	58.98
ASIANTILES	EQ	07-Oct-2024	81.22	82.25	82.83	75.31	76.51	76.45	77.30	1534369	1186.01	9689	701073	45.69
ASKAUTOLTD	EQ	07-Oct-2024	412.15	413.00	415.50	384.00	389.00	388.95	392.87	871295	3423.07	33565	443524	50.90
ASLIND	SM	07-Oct-2024	40.10	38.10	38.10	38.10	38.10	38.10	38.10	6000	2.29	3	6000	100.00
ASMS	EQ	07-Oct-2024	22.89	23.80	24.03	21.74	21.74	21.74	22.91	1375235	315.01	3192	690156	50.18
ASPINWALL	EQ	07-Oct-2024	280.80	281.00	287.95	265.00	269.35	268.45	272.31	12790	34.83	748	8488	66.36
ASPIRE	SM	07-Oct-2024	72.75	72.80	74.00	68.00	74.00	73.45	70.94	28000	19.86	13	18000	64.29
ASTEC	EQ	07-Oct-2024	1135.40	1150.00	1156.40	1080.00	1089.00	1090.45	1103.14	50517	557.27	2665	34631	68.55
ASTERDM	EQ	07-Oct-2024	412.45	412.00	419.85	401.70	404.10	405.85	410.18	787178	3228.88	28186	313573	39.84
ASTRAL	EQ	07-Oct-2024	1893.15	1897.85	1907.55	1849.10	1893.00	1887.50	1875.81	603553	11321.54	51361	234829	38.91
ASTRAMICRO	EQ	07-Oct-2024	843.35	844.25	850.05	790.20	818.95	803.20	811.31	367431	2981.00	33286	167530	45.59
ASTRAZEN	EQ	07-Oct-2024	7436.70	7442.65	8139.00	7440.00	7790.00	7845.55	7892.11	1116761	88136.04	154393	37877	3.39
ASTRON	EQ	07-Oct-2024	22.41	22.41	23.49	21.50	21.84	21.81	22.44	85779	19.25	684	39890	46.50
ATALREAL	EQ	07-Oct-2024	8.38	8.50	8.79	8.02	8.79	8.79	8.61	661853	56.99	795	425237	64.25
ATAM	EQ	07-Oct-2024	150.25	144.00	149.70	141.99	143.15	143.67	145.82	44235	64.50	1452	28108	63.54
ATFL	EQ	07-Oct-2024	858.00	849.05	863.00	833.05	860.00	851.50	848.44	59601	505.68	3604	41164	69.07
ATGL	EQ	07-Oct-2024	763.40	758.55	769.70	738.20	744.95	741.45	749.20	678392	5082.54	45854	271829	40.07
ATL	EQ	07-Oct-2024	42.08	42.21	42.94	39.68	40.49	39.93	40.49	548752	222.20	3911	292583	53.32
ATLANTAA	BE	07-Oct-2024	57.80	56.64	56.64	56.64	56.64	56.64	56.64	50230	28.45	87	-	-
ATMASTCO	ST	07-Oct-2024	257.70	251.20	252.70	244.85	244.85	244.85	245.63	72000	176.86	83	66400	92.22
ATUL	EQ	07-Oct-2024	7690.60	7690.60	7747.45	7440.10	7540.00	7513.40	7542.70	36236	2733.17	11154	12254	33.82
ATULAUTO	BE	07-Oct-2024	651.65	650.00	675.00	619.10	619.10	619.70	636.36	58553	372.61	1719	-	-
AUBANK	EQ	07-Oct-2024	718.95	726.10	742.45	722.00	731.60	733.00	734.17	3956104	29044.36	123274	979084	24.75
AURDIS	SM	07-Oct-2024	381.10	367.50	376.00	352.25	352.25	352.25	367.88	7000	25.75	14	6000	85.71
AURIONPRO	EQ	07-Oct-2024	1572.15	1603.95	1605.00	1493.55	1493.55	1493.55	1519.19	40496	615.21	2258	32937	81.33
AUROIMPEX	SM	07-Oct-2024	79.60	81.00	83.45	75.15	80.00	79.20	78.75	27200	21.42	16	20800	76.47
AUROPHARMA	EQ	07-Oct-2024	1466.05	1467.00	1488.85	1442.30	1459.55	1466.60	1465.67	1218725	17862.43	79561	505024	41.44
AURUM	BE	07-Oct-2024	193.93	193.93	200.00	184.23	190.00	189.04	189.10	56726	107.27	548	-	-
AURUMPP1	X1	07-Oct-2024	168.85	170.40	170.40	160.40	160.40	160.40	161.00	2398	3.86	20	2396	99.92
AUSL	SM	07-Oct-2024	57.90	56.70	57.70	52.00	56.75	55.15	55.01	38000	20.90	19	24000	63.16
AUSOMENT	EQ	07-Oct-2024	118.19	125.01	141.82	123.00	135.30	134.24	136.65	777765	1062.80	12489	164792	21.19
AUTOAXLES	EQ	07-Oct-2024	1911.75	1916.55	1921.35	1830.00	1854.00	1849.55	1856.30	8014	148.76	2050	4809	60.01
AUTOBEES	EQ	07-Oct-2024	267.31	275.35	275.35	261.10	264.90	264.31	263.83	256854	677.67	8588	139309	54.24
AUTOIETF	EQ	07-Oct-2024	26.79	26.77	26.79	26.10	26.60	26.42	26.38	731641	193.00	5625	372712	50.94
AUTOIND	EQ	07-Oct-2024	121.74	121.60	122.70	111.60	114.50	113.98	116.11	211721	245.84	3502	117275	55.39
AVADHSUGAR	EQ	07-Oct-2024	768.10	773.85	774.80	704.75	729.00	718.05	728.25	194392	1415.65	7554	77627	39.93
AVALON	EQ	07-Oct-2024	561.95	550.60	564.95	527.45	548.75	544.90	543.95	140957	766.74	5993	61793	43.84
AVANTEL	EQ	07-Oct-2024	178.35	200.00	201.00	182.00	185.00	184.80	191.15	7117079	13604.17	88406	1821902	25.60
AVANTIFEED	EQ	07-Oct-2024	607.25	609.20	615.20	576.30	585.50	581.80	588.93	402642	2371.28	36998	153539	38.13
AVG	EQ	07-Oct-2024	444.00	446.00	448.80	432.55	448.00	445.90	440.49	26030	114.66	1048	18522	71.16
AVIANSH	ST	07-Oct-2024	67.90	67.00	68.50	66.00	66.00	66.25	66.97	46000	30.81	23	40000	86.96
AVONMORE	BE	07-Oct-2024	15.25	15.25	15.25	14.94	14.94	14.94	15.10	8242	1.24	54	-	-
AVPINFRA	SM	07-Oct-2024	161.00	158.35	164.45	142.15	148.90	146.05	149.99	211200	316.78	128	142400	67.42
AVROIND	BE	07-Oct-2024	159.82	160.10	164.95	151.82	155.00	152.72	154.79	17810	27.57	191	-	-
AVTNPL	EQ	07-Oct-2024	87.10	87.51	87.97	84.00	84.56	84.49	85.12	253885	216.11	2771	153945	60.64
AWFIS	EQ	07-Oct-2024	672.05	675.00	686.05	625.00	635.00	633.80	639.25	430144	2749.68	24488	266482	61.95
AWHCL	EQ	07-Oct-2024	699.00	744.95	761.85	700.00	702.85	704.45	729.74	534498	3900.47	19092	222243	41.58
AWL	EQ	07-Oct-2024	336.45	345.55	346.50	328.00	331.60	331.15	334.11	2037223	6806.47	45126	781592	38.37
AXISBANK	EQ	07-Oct-2024	1178.40	1182.95	1184.85	1130.90	1151.30	1145.70	1157.29	20047013	232001.41	405533	9928054	49.52
AXISBNKETF	EQ	07-Oct-2024	526.23	527.76	528.07	515.00	518.35	517.49	517.80	22948	118.83	185	22452	97.84
AXISBPSETF	EQ	07-Oct-2024	12.05	12.35	12.35	12.02	12.07	12.06	12.04	134551	16.19	515	126442	93.97
AXISCADES	EQ	07-Oct-2024	556.35	555.00	561.80	515.35	523.00	524.25	531.13	177744	944.06	6450	97969	55.12
AXISCETF	EQ	07-Oct-2024	127.90	127.91	131.94	124.50	131.00	125.85	125.87	5810	7.31	217	3898	67.09
AXISGOLD	EQ	07-Oct-2024	64.36	64.40	64.40	63.80	64.20	64.15	63.97	1425731	911.99	1922	1368849	96.01
AXISHCETF	EQ	07-Oct-2024	147.96	151.66	151.66	145.77	150.40	146.31	147.43	7026	10.36	159	5789	82.39
AXISILVER	EQ	07-Oct-2024	92.68	92.08	93.48	92.08	93.00	92.52	92.82	95969	89.08	355	68173	71.04
AXISNIFTY	EQ	07-Oct-2024	271.64	274.49	274.49	268.50	269.84	269.49	270.76	28686	77.67	411	17451	60.83
AXISTECETF	EQ	07-Oct-2024	444.84	451.51	451.51	444.00	445.00	446.46	446.41	2766	12.35	156	2128	76.93
AXITA	EQ	07-Oct-2024	16.19	16.32	16.45	15.60	15.95	15.90	15.91	5481152	872.30	16746	1353712	24.70
AXSENSEX	EQ	07-Oct-2024	83.84	86.84	86.84	83.00	83.00	83.28	84.66	9187	7.78	190	7147	77.79
AYMSYNTEX	BE	07-Oct-2024	222.25	217.80	217.80	217.80	217.80	217.80	217.80	72472	157.84	48	-	-
AZAD	EQ	07-Oct-2024	1398.20	1408.75	1408.80	1323.60	1337.00	1336.95	1347.25	186212	2508.74	20462	113850	61.14
BABAFP	SM	07-Oct-2024	61.40	62.35	64.00	58.50	60.80	60.80	61.00	35200	21.47	19	27200	77.27
BAFNAPH	BE	07-Oct-2024	84.29	83.00	83.50	82.00	82.00	82.00	82.33	1759	1.45	18	-	-
BAGFILMS	EQ	07-Oct-2024	12.66	12.70	13.24	11.39	11.75	11.72	11.83	2546082	301.24	4872	928208	36.46
BAHETI	SM	07-Oct-2024	375.10	388.00	388.00	364.00	377.95	377.75	372.17	7500	27.91	10	6000	80.00
BAIDFIN	BE	07-Oct-2024	14.62	15.28	15.28	14.10	14.60	14.48	14.39	154980	22.30	382	-	-
BAJAJ-AUTO	EQ	07-Oct-2024	11774.40	11774.40	11817.00	11525.00	11628.00	11617.05	11645.97	341323	39750.37	62055	198197	58.07
BAJAJCON	EQ	07-Oct-2024	240.22	240.20	241.30	227.28	231.45	229.58	231.47	585590	1355.48	19962	290002	49.52
BAJAJELEC	EQ	07-Oct-2024	928.90	929.30	935.65	905.00	913.00	913.30	915.26	32304	295.67	5074	11406	35.31
BAJAJFINSV	EQ	07-Oct-2024	1884.55	1884.55	1901.60	1868.80	1879.00	1879.30	1883.42	1423722	26814.72	93128	659762	46.34
BAJAJHCARE	EQ	07-Oct-2024	368.90	371.05	374.10	350.10	358.00	357.15	358.34	113201	405.64	3310	64105	56.63
BAJAJHFL	EQ	07-Oct-2024	150.60	150.60	151.34	135.54	135.54	136.03	140.16	61077251	85608.28	465422	28674364	46.95
BAJAJHIND	EQ	07-Oct-2024	40.45	40.75	40.75	37.55	37.88	37.87	38.50	26336169	10138.95	65699	9502519	36.08
BAJAJHLDNG	EQ	07-Oct-2024	10368.35	10499.00	10499.00	10174.45	10305.00	10335.00	10299.30	28090	2893.07	9354	13586	48.37
BAJEL	EQ	07-Oct-2024	281.55	279.15	282.00	270.20	275.55	274.85	275.04	619750	1704.54	7803	415307	67.01
BAJFINANCE	EQ	07-Oct-2024	7211.35	7211.35	7324.00	7190.30	7260.00	7269.40	7253.42	936227	67908.43	100138	383730	40.99
BALAJEE	EQ	07-Oct-2024	78.68	79.40	79.50	73.60	74.79	74.68	75.48	823692	621.73	11347	472116	57.32
BALAJITELE	BE	07-Oct-2024	61.52	61.50	62.50	60.00	60.85	60.56	60.86	86629	52.72	575	-	-
BALAMINES	EQ	07-Oct-2024	2247.80	2247.80	2263.95	2148.90	2168.00	2165.10	2181.32	71545	1560.62	12978	31850	44.52
BALAXI	EQ	07-Oct-2024	99.58	103.90	103.90	96.50	97.00	97.66	98.75	23977	23.68	794	13190	55.01
BALCO	SM	07-Oct-2024	54.55	54.55	54.55	53.90	53.90	53.90	54.22	6000	3.25	5	6000	100.00
BALKRISHNA	EQ	07-Oct-2024	26.23	26.49	26.90	24.00	24.05	24.16	24.88	169075	42.06	2108	77377	45.76
BALKRISIND	EQ	07-Oct-2024	2859.55	2859.55	2896.00	2799.00	2823.00	2814.20	2832.62	217603	6163.88	42229	95762	44.01
BALMLAWRIE	EQ	07-Oct-2024	258.05	258.30	259.85	242.00	244.90	243.45	248.04	379293	940.82	16389	166531	43.91
BALPHARMA	BE	07-Oct-2024	131.36	126.15	134.65	124.79	125.25	127.42	128.41	38462	49.39	215	-	-
BALRAMCHIN	EQ	07-Oct-2024	660.70	662.00	668.45	625.35	628.40	627.85	639.44	2432098	15551.88	54831	966595	39.74
BALUFORGE	EQ	07-Oct-2024	766.35	772.20	780.45	686.85	712.00	707.90	722.72	859556	6212.20	27067	471365	54.84
BANARBEADS	EQ	07-Oct-2024	103.58	106.80	106.89	99.88	102.00	101.14	102.01	20203	20.61	427	13617	67.40
BANARISUG	EQ	07-Oct-2024	3754.05	3789.95	3789.95	3698.75	3739.00	3719.75	3707.83	4441	164.66	1107	3259	73.38
BANCOINDIA	EQ	07-Oct-2024	746.70	752.10	755.00	695.00	700.00	698.60	715.34	234501	1677.47	20304	70887	30.23
BANDHANBNK	EQ	07-Oct-2024	186.86	190.00	192.35	182.55	184.49	184.34	186.67	15914811	29708.92	97748	4634672	29.12
BANG	EQ	07-Oct-2024	53.31	53.01	54.10	49.00	49.25	49.48	50.57	14871	7.52	535	5624	37.82
BANKA	EQ	07-Oct-2024	111.73	110.80	113.85	106.14	106.14	106.41	108.14	30427	32.90	428	22647	74.43
BANKBARODA	EQ	07-Oct-2024	250.59	252.00	253.28	239.04	243.39	242.67	244.40	18620251	45508.04	155300	5488710	29.48
BANKBEES	EQ	07-Oct-2024	529.88	532.79	532.79	517.00	524.40	521.60	523.54	3317121	17366.53	39876	2656900	80.10
BANKBETF	EQ	07-Oct-2024	51.95	52.79	55.02	50.71	51.08	51.04	51.45	30601	15.74	626	25399	83.00
BANKETF	EQ	07-Oct-2024	519.38	519.99	521.99	507.00	511.35	509.92	511.78	44012	225.24	1602	38367	87.17
BANKETFADD	EQ	07-Oct-2024	52.32	53.38	53.38	51.17	51.31	51.56	51.81	20465	10.60	244	18325	89.54
BANKIETF	EQ	07-Oct-2024	52.41	52.83	52.83	51.20	51.63	51.73	51.96	559408	290.69	3719	260536	46.57
BANKINDIA	EQ	07-Oct-2024	108.76	109.00	109.46	103.92	105.49	105.52	105.65	5658321	5978.27	37052	2714681	47.98
BANKNIFTY1	EQ	07-Oct-2024	531.98	547.95	547.95	518.35	524.99	522.26	524.03	73248	383.84	1370	40340	55.07
BANSALWIRE	EQ	07-Oct-2024	428.25	428.80	429.00	405.05	413.10	412.60	412.43	583786	2407.69	13081	311559	53.37
BANSWRAS	EQ	07-Oct-2024	135.77	138.00	139.99	130.71	131.20	131.91	133.59	33201	44.35	1224	17494	52.69
BARBEQUE	EQ	07-Oct-2024	641.25	641.25	648.50	628.65	640.05	641.80	636.27	137246	873.26	6249	103653	75.52
BASF	EQ	07-Oct-2024	8182.95	8289.00	8750.00	8182.95	8298.85	8235.90	8448.01	158674	13404.80	37657	51725	32.60
BASILIC	ST	07-Oct-2024	432.25	433.00	433.80	410.65	410.65	410.65	412.93	63900	263.86	154	61500	96.24
BASML	BE	07-Oct-2024	58.52	57.06	58.00	55.59	55.59	55.59	56.22	160039	89.97	615	-	-
BATAINDIA	EQ	07-Oct-2024	1364.55	1373.00	1378.30	1340.00	1357.80	1354.70	1354.13	160064	2167.48	14217	54789	34.23
BAWEJA	SM	07-Oct-2024	77.00	77.00	78.45	74.55	75.00	74.85	76.00	25600	19.46	31	12000	46.88
BAYERCROP	EQ	07-Oct-2024	6641.05	6740.00	6814.45	6542.15	6599.00	6587.45	6706.23	142401	9549.74	10653	115823	81.34
BBETF0432	EQ	07-Oct-2024	1196.99	1200.00	1200.00	1193.09	1193.15	1193.22	1193.59	3647	43.53	62	3285	90.07
BBL	EQ	07-Oct-2024	4677.65	4680.00	4750.00	4313.35	4380.00	4354.85	4432.02	30754	1363.02	6716	15354	49.93
BBNPNBETF	EQ	07-Oct-2024	51.73	52.21	52.23	50.50	50.83	50.65	50.86	1212	0.62	38	972	80.20
BBNPPGOLD	EQ	07-Oct-2024	74.60	74.55	74.90	74.55	74.90	74.90	74.58	314	0.23	14	287	91.40
BBOX	BE	07-Oct-2024	491.30	483.25	500.00	466.75	466.75	473.30	474.12	216555	1026.74	4216	-	-
BBTC	EQ	07-Oct-2024	2761.45	2710.00	2740.10	2450.00	2485.00	2482.85	2544.06	457018	11626.83	56139	109599	23.98
BBTCL	EQ	07-Oct-2024	231.35	229.00	230.00	212.01	225.92	221.79	221.37	9399	20.81	602	4984	53.03
BCG	BZ	07-Oct-2024	9.95	10.40	10.40	9.45	9.45	9.45	9.78	3518012	344.02	4095	-	-
BCLIND	EQ	07-Oct-2024	57.31	57.71	57.97	53.31	54.50	54.59	54.76	3893986	2132.41	27676	1677579	43.08
BCONCEPTS	EQ	07-Oct-2024	624.10	624.10	630.15	590.00	602.90	600.10	604.59	19046	115.15	1879	9958	52.28
BDL	EQ	07-Oct-2024	1108.35	1106.05	1142.70	1040.60	1122.95	1109.30	1078.00	1325697	14291.00	104561	525972	39.68
BEACON	SM	07-Oct-2024	117.90	117.50	117.50	108.60	108.60	108.80	111.20	126000	140.12	60	94000	74.60
BEARDSELL	EQ	07-Oct-2024	46.71	48.00	48.69	42.26	44.00	43.71	44.31	374539	165.94	3721	175319	46.81
BECTORFOOD	EQ	07-Oct-2024	1839.50	1850.00	1868.75	1780.05	1812.00	1810.60	1811.22	164206	2974.13	31815	92244	56.18
BEDMUTHA	EQ	07-Oct-2024	214.00	219.95	219.95	204.00	211.00	209.11	207.68	38588	80.14	1190	25901	67.12
BEL	EQ	07-Oct-2024	277.20	277.40	278.90	265.00	267.40	267.35	269.31	21704629	58453.56	240837	11405564	52.55
BEML	EQ	07-Oct-2024	3664.00	3717.00	3736.95	3424.40	3535.00	3494.80	3527.00	229990	8111.74	39398	70997	30.87
BEPL	EQ	07-Oct-2024	146.64	146.64	148.29	138.22	139.35	140.21	141.79	1453933	2061.46	21813	616158	42.38
BERGEPAINT	EQ	07-Oct-2024	576.95	576.90	581.65	561.90	566.55	567.85	570.27	1238244	7061.34	36058	444602	35.91
BESTAGRO	EQ	07-Oct-2024	551.35	551.35	559.45	521.10	527.05	529.05	536.44	52386	281.02	3119	31918	60.93
BETA	SM	07-Oct-2024	1621.15	1614.55	1621.00	1579.00	1600.00	1590.00	1607.20	4500	72.32	39	3500	77.78
BEWLTD	SM	07-Oct-2024	1388.50	1397.00	1409.00	1360.00	1376.10	1391.35	1393.65	6500	90.59	41	4000	61.54
BFINVEST	EQ	07-Oct-2024	633.95	630.95	632.35	601.20	603.90	605.50	615.36	62171	382.58	3071	25398	40.85
BFSI	EQ	07-Oct-2024	24.22	24.82	24.82	23.71	23.86	23.82	23.97	604853	144.97	2819	463170	76.58
BFUTILITIE	EQ	07-Oct-2024	1032.30	1036.10	1051.00	914.35	931.95	924.05	959.45	617947	5928.87	18835	216496	35.03
BGLOBAL	BZ	07-Oct-2024	3.22	3.38	3.38	3.05	3.05	3.09	3.14	22431	0.70	77	-	-
BGRENERGY	BE	07-Oct-2024	50.50	51.40	51.40	47.97	47.97	47.97	49.15	74659	36.69	452	-	-
BHAGCHEM	EQ	07-Oct-2024	355.30	350.00	359.50	330.00	331.00	333.75	339.60	123154	418.23	3122	75168	61.04
BHAGERIA	EQ	07-Oct-2024	231.48	230.30	232.00	212.50	214.00	213.80	217.47	119473	259.82	3131	68922	57.69
BHAGYANGR	EQ	07-Oct-2024	102.39	102.39	103.63	97.95	99.28	99.30	99.62	59556	59.33	1433	32081	53.87
BHANDARI	EQ	07-Oct-2024	6.59	6.64	6.69	5.80	6.15	6.18	6.17	1422608	87.77	2489	776791	54.60
BHARATFORG	EQ	07-Oct-2024	1473.80	1477.95	1486.00	1425.10	1437.00	1433.95	1445.69	1454350	21025.42	79265	642230	44.16
BHARATGEAR	EQ	07-Oct-2024	103.20	103.20	104.99	98.50	99.83	99.87	100.27	40976	41.09	1094	26370	64.35
BHARATRAS	EQ	07-Oct-2024	11303.30	11480.95	11480.95	10700.00	11018.00	10929.85	10951.45	5746	629.27	2122	2419	42.10
BHARATWIRE	EQ	07-Oct-2024	262.25	265.90	265.90	245.60	249.30	250.35	252.42	119149	300.76	2494	59975	50.34
BHARTIARTL	EQ	07-Oct-2024	1640.90	1651.00	1670.00	1642.45	1662.60	1662.05	1657.94	5387707	89325.05	336860	2938811	54.55
BHARTIHEXA	EQ	07-Oct-2024	1407.00	1418.00	1418.00	1360.10	1392.00	1385.75	1387.93	273864	3801.04	30224	87050	31.79
BHEL	EQ	07-Oct-2024	267.60	269.50	269.95	254.15	256.95	256.65	259.01	11421742	29583.83	120100	3017799	26.42
BHINVIT	IV	07-Oct-2024	112.95	114.30	114.30	112.30	113.00	112.85	112.86	119093	134.41	765	116066	97.46
BIGBLOC	EQ	07-Oct-2024	114.45	115.70	117.81	108.00	109.20	108.81	111.27	237782	264.57	5783	119951	50.45
BIKAJI	EQ	07-Oct-2024	901.00	901.95	907.70	850.50	859.00	854.10	871.29	539453	4700.22	33466	252854	46.87
BIKEWO	ST	07-Oct-2024	38.55	36.65	36.65	36.65	36.65	36.65	36.65	30000	11.00	14	30000	100.00
BIL	EQ	07-Oct-2024	648.90	625.55	668.40	616.45	620.00	618.15	627.54	10118	63.49	1292	5242	51.81
BINANIIND	BE	07-Oct-2024	17.82	18.13	18.13	17.01	17.03	17.04	17.33	16036	2.78	84	-	-
BIOCON	EQ	07-Oct-2024	346.35	346.55	349.40	334.60	340.00	340.00	339.93	5769251	19611.70	50482	2800214	48.54
BIOFILCHEM	EQ	07-Oct-2024	77.98	77.98	79.05	68.18	71.00	71.60	72.21	185647	134.06	3256	76239	41.07
BIRDYS	ST	07-Oct-2024	85.15	85.15	89.00	81.10	81.10	84.05	84.07	13200	11.10	9	12000	90.91
BIRET	RR	07-Oct-2024	286.85	289.40	290.05	285.00	286.00	285.69	287.98	285610	822.50	4376	260738	91.29
BIRLACABLE	EQ	07-Oct-2024	247.80	251.25	251.25	235.00	236.10	236.75	241.48	48325	116.69	2062	24870	51.46
BIRLACORPN	EQ	07-Oct-2024	1242.75	1248.70	1258.75	1178.00	1199.00	1196.95	1211.56	127758	1547.86	20595	60559	47.40
BIRLAMONEY	BE	07-Oct-2024	143.12	145.00	145.98	135.96	135.96	135.96	137.23	73007	100.19	719	-	-
BKMINDST	BZ	07-Oct-2024	1.72	1.72	1.72	1.63	1.63	1.63	1.65	33068	0.55	137	-	-
BLAL	EQ	07-Oct-2024	233.09	236.97	242.00	222.00	228.50	226.80	228.73	140085	320.41	3000	79682	56.88
BLBLIMITED	BE	07-Oct-2024	19.79	20.19	20.19	18.80	18.80	18.80	18.91	39726	7.51	124	-	-
BLISSGVS	EQ	07-Oct-2024	130.27	131.25	132.79	120.00	121.14	120.70	124.13	973430	1208.29	10240	411640	42.29
BLKASHYAP	EQ	07-Oct-2024	91.93	92.35	92.35	85.99	88.39	87.33	88.48	1058061	936.16	7175	637640	60.26
BLS	EQ	07-Oct-2024	354.50	357.95	365.75	341.80	342.75	343.40	350.16	1822171	6380.56	47552	568500	31.20
BLSE	EQ	07-Oct-2024	217.81	219.02	220.73	207.90	211.00	209.32	210.03	744820	1564.32	16924	458972	61.62
BLUECHIP	BE	07-Oct-2024	6.33	6.45	6.45	6.20	6.20	6.20	6.26	248317	15.55	956	-	-
BLUECOAST	BE	07-Oct-2024	10.52	10.52	10.52	9.99	10.52	10.51	10.29	356	0.04	7	-	-
BLUEDART	EQ	07-Oct-2024	8308.65	8355.00	8740.00	8251.00	8602.00	8639.60	8519.37	92065	7843.36	21289	17443	18.95
BLUEJET	EQ	07-Oct-2024	493.35	489.90	496.95	465.00	484.00	481.50	482.09	231333	1115.24	5110	159254	68.84
BLUEPEBBLE	SM	07-Oct-2024	274.80	274.80	274.80	261.20	265.00	265.00	265.97	9600	25.53	11	7200	75.00
BLUESTARCO	EQ	07-Oct-2024	2056.15	2045.00	2063.80	1911.00	1922.00	1935.60	1959.74	683901	13402.67	77426	355445	51.97
BMETRICS	SM	07-Oct-2024	71.50	71.55	75.00	68.70	71.05	72.20	73.29	19200	14.07	24	15200	79.17
BODALCHEM	EQ	07-Oct-2024	83.12	83.76	85.60	77.01	78.00	78.05	81.08	1321943	1071.82	8464	526310	39.81
BOHRAIND	BZ	07-Oct-2024	15.01	15.76	15.76	15.76	15.76	15.76	15.76	204626	32.25	39	-	-
BOMDYEING	EQ	07-Oct-2024	226.84	228.65	232.11	209.20	210.45	210.65	217.32	4138964	8994.66	53382	1347002	32.54
BOROLTD	EQ	07-Oct-2024	410.55	410.00	411.95	390.10	396.30	401.95	401.56	184484	740.81	8039	102726	55.68
BORORENEW	EQ	07-Oct-2024	470.90	472.00	474.70	447.00	452.00	448.85	455.31	419670	1910.80	30005	200666	47.82
BOROSCI	EQ	07-Oct-2024	184.09	184.90	188.10	175.30	180.50	180.57	181.57	207004	375.85	3194	97118	46.92
BOSCHLTD	EQ	07-Oct-2024	36734.50	36734.50	37125.00	36220.30	36819.70	36784.30	36784.64	68090	25046.66	15522	34058	50.02
BOSS	SM	07-Oct-2024	65.60	66.00	67.40	62.60	64.00	64.10	65.18	94000	61.27	40	34000	36.17
BPCL	EQ	07-Oct-2024	340.25	342.00	343.30	332.80	335.20	335.00	336.99	7847806	26446.61	98267	2685026	34.21
BPL	BE	07-Oct-2024	112.26	112.70	117.86	106.64	106.64	106.64	112.17	201446	225.96	1315	-	-
BRACEPORT	SM	07-Oct-2024	108.50	107.95	108.00	101.00	102.00	102.00	103.70	38400	39.82	21	32000	83.33
BRIGADE	EQ	07-Oct-2024	1370.00	1376.90	1400.90	1355.90	1399.00	1378.75	1370.19	2470388	33849.08	46816	2229394	90.24
BRIGHT	SZ	07-Oct-2024	6.55	6.25	6.25	6.25	6.25	6.25	6.25	27000	1.69	9	27000	100.00
BRITANNIA	EQ	07-Oct-2024	6206.00	6222.65	6235.00	6105.00	6116.50	6120.30	6135.47	374593	22983.03	52227	257239	68.67
BRNL	EQ	07-Oct-2024	46.67	46.66	47.29	44.33	44.99	44.62	45.28	72543	32.85	1410	47675	65.72
BROOKS	BE	07-Oct-2024	148.00	148.00	148.00	145.04	145.04	145.04	146.18	14745	21.55	68	-	-
BSE	EQ	07-Oct-2024	4108.15	4190.00	4260.00	3781.05	3861.00	3826.45	3991.78	6157156	245780.41	425255	1407111	22.85
BSE500IETF	EQ	07-Oct-2024	39.68	39.68	40.23	38.63	39.72	39.09	39.25	432184	169.62	2806	304163	70.38
BSHSL	EQ	07-Oct-2024	170.52	170.00	172.90	159.00	162.39	162.67	164.88	35538	58.60	1317	24325	68.45
BSL	EQ	07-Oct-2024	214.12	214.12	219.50	203.00	207.00	205.68	208.38	17946	37.40	1052	10939	60.96
BSLGOLDETF	EQ	07-Oct-2024	67.87	67.88	67.88	67.11	67.56	67.54	67.37	36662	24.70	614	25228	68.81
BSLNIFTY	EQ	07-Oct-2024	28.76	28.55	29.10	28.35	28.70	28.64	28.66	576922	165.34	9711	389204	67.46
BSLSENETFG	EQ	07-Oct-2024	81.24	82.96	82.97	80.00	80.63	80.41	80.90	14911	12.06	237	11634	78.02
BSOFT	EQ	07-Oct-2024	581.15	588.05	590.25	563.05	567.80	566.95	575.88	2599783	14971.71	54482	838259	32.24
BTML	BE	07-Oct-2024	11.38	11.61	11.89	10.81	11.49	11.09	11.44	988076	113.06	620	-	-
BULKCORP	SM	07-Oct-2024	123.15	124.00	124.00	118.90	122.00	122.00	120.50	63600	76.64	31	3600	5.66
BURNPUR	BE	07-Oct-2024	6.87	6.95	6.96	6.52	6.52	6.63	6.63	197198	13.07	630	-	-
BUTTERFLY	EQ	07-Oct-2024	971.00	970.30	978.15	890.35	895.00	901.35	935.28	23313	218.04	2001	13341	57.23
BVCL	EQ	07-Oct-2024	59.22	58.15	62.36	57.23	57.87	58.14	59.12	76001	44.93	1908	32276	42.47
BYKE	EQ	07-Oct-2024	68.65	71.00	71.00	63.65	65.50	65.26	65.90	63615	41.92	1165	29598	46.53
CADSYS	SM	07-Oct-2024	136.05	130.15	130.15	129.25	129.25	129.25	129.89	10000	12.99	13	10000	100.00
CALSOFT	BE	07-Oct-2024	21.70	21.60	22.15	20.61	20.61	20.61	20.79	19278	4.01	123	-	-
CAMLINFINE	EQ	07-Oct-2024	102.03	102.52	104.30	98.00	99.00	98.78	100.30	531014	532.59	6956	242395	45.65
CAMPUS	EQ	07-Oct-2024	321.70	332.00	332.00	308.05	311.40	310.05	316.09	1574302	4976.14	39718	613748	38.99
CAMS	EQ	07-Oct-2024	4266.50	4266.00	4305.00	4050.00	4121.00	4109.05	4133.59	315281	13032.42	54168	133571	42.37
CANARYS	ST	07-Oct-2024	41.20	41.50	41.55	39.15	39.15	39.15	39.70	64000	25.41	16	60000	93.75
CANBK	EQ	07-Oct-2024	107.62	108.24	109.05	102.34	103.79	103.49	104.58	39225162	41020.61	185982	12399217	31.61
CANFINHOME	EQ	07-Oct-2024	847.15	852.05	858.30	821.00	823.80	824.10	834.39	309966	2586.34	32517	101899	32.87
CANTABIL	EQ	07-Oct-2024	238.65	239.95	243.55	223.35	226.05	225.72	231.29	221051	511.27	4831	129440	58.56
CAPACITE	EQ	07-Oct-2024	380.55	386.25	387.40	357.55	361.60	361.80	365.75	1540134	5633.06	34368	646697	41.99
CAPITALSFB	EQ	07-Oct-2024	294.70	294.85	295.90	289.00	290.90	290.40	291.42	31113	90.67	1147	22167	71.25
CAPLIPOINT	EQ	07-Oct-2024	1969.25	1979.10	1987.75	1905.00	1917.95	1927.10	1932.66	169453	3274.95	17383	60949	35.97
CAPTRUST	BE	07-Oct-2024	130.98	130.05	130.05	124.43	124.43	124.43	125.37	12303	15.42	163	-	-
CARBORUNIV	EQ	07-Oct-2024	1469.10	1474.85	1485.60	1404.70	1410.10	1422.55	1429.51	178039	2545.08	19480	109349	61.42
CAREERP	BE	07-Oct-2024	491.15	482.00	505.00	477.10	480.00	482.50	482.54	5539	26.73	118	-	-
CARERATING	EQ	07-Oct-2024	1104.95	1113.90	1134.10	1089.95	1120.00	1115.65	1114.19	210978	2350.69	13976	90797	43.04
CARTRADE	EQ	07-Oct-2024	908.20	912.20	917.55	838.90	850.00	846.65	862.74	377758	3259.05	32427	201372	53.31
CARYSIL	EQ	07-Oct-2024	766.10	766.10	774.65	748.90	754.00	751.20	755.74	67715	511.75	7940	33756	49.85
CASTROLIND	EQ	07-Oct-2024	228.47	230.40	232.47	219.51	220.90	220.78	223.76	3360226	7518.70	60019	1449291	43.13
CBAZAAR	SM	07-Oct-2024	14.40	14.80	14.80	14.80	14.80	14.80	14.80	8000	1.18	1	8000	100.00
CCCL	BE	07-Oct-2024	25.90	25.38	25.38	25.38	25.38	25.38	25.38	205286	52.10	100	-	-
CCHHL	BE	07-Oct-2024	21.29	21.40	21.40	20.22	20.22	20.22	20.55	94388	19.40	266	-	-
CCL	EQ	07-Oct-2024	666.50	669.05	673.15	642.05	660.55	662.85	652.62	364503	2378.83	27461	207501	56.93
CDSL	EQ	07-Oct-2024	1373.80	1385.00	1434.00	1357.00	1372.50	1368.10	1390.29	4234264	58868.74	193083	1299339	30.69
CEATLTD	EQ	07-Oct-2024	3054.90	3059.95	3089.90	2890.05	2938.15	2961.15	2967.84	157758	4682.00	24849	55752	35.34
CEIGALL	EQ	07-Oct-2024	388.00	392.00	392.90	372.10	383.25	382.65	379.87	376254	1429.26	15379	178855	47.54
CELEBRITY	EQ	07-Oct-2024	15.76	15.98	16.19	15.00	15.70	15.68	15.64	153249	23.97	1295	102412	66.83
CELLECOR	SM	07-Oct-2024	54.55	53.60	55.30	51.85	51.85	51.85	52.23	984000	513.98	129	540000	54.88
CELLO	EQ	07-Oct-2024	892.75	893.05	893.95	864.00	880.00	877.35	875.22	90019	787.86	12829	45197	50.21
CELLPOINT	SM	07-Oct-2024	33.05	34.10	34.10	31.95	33.45	32.80	32.61	49200	16.04	39	34800	70.73
CENTENKA	EQ	07-Oct-2024	645.00	655.00	670.00	606.00	621.90	618.65	625.72	68802	430.51	3644	36727	53.38
CENTEXT	BE	07-Oct-2024	23.15	23.99	24.30	23.15	24.00	23.70	24.10	253515	61.11	1775	-	-
CENTRALBK	EQ	07-Oct-2024	57.91	58.00	58.30	55.02	55.29	55.18	56.02	4817361	2698.50	31288	1877495	38.97
CENTRUM	EQ	07-Oct-2024	34.24	34.49	34.49	31.60	32.15	31.92	32.58	417868	136.12	2305	230624	55.19
CENTUM	EQ	07-Oct-2024	1858.70	1855.00	1866.65	1720.20	1768.00	1750.05	1757.17	26576	466.99	3496	16179	60.88
CENTURYPLY	EQ	07-Oct-2024	866.75	862.80	875.80	830.55	854.70	850.65	845.35	271121	2291.93	25193	113333	41.80
CENTURYTEX	EQ	07-Oct-2024	2751.55	2764.90	2885.00	2590.40	2658.00	2637.65	2746.08	604246	16593.06	70285	137127	22.69
CERA	EQ	07-Oct-2024	7982.10	8019.95	8019.95	7680.00	7755.00	7745.90	7783.43	15067	1172.73	5878	6579	43.66
CEREBRAINT	BE	07-Oct-2024	11.40	11.17	11.17	11.17	11.17	11.17	11.17	17952	2.01	47	-	-
CESC	EQ	07-Oct-2024	194.30	194.30	194.70	179.23	183.70	183.44	184.89	7646091	14136.90	81875	3047192	39.85
CGCL	EQ	07-Oct-2024	202.97	202.00	203.74	196.20	198.10	197.70	199.73	220219	439.85	5462	115063	52.25
CGPOWER	EQ	07-Oct-2024	718.75	718.00	762.00	709.05	756.35	759.15	737.93	8376857	61815.32	174373	3068255	36.63
CGRAPHICS	SM	07-Oct-2024	174.75	170.00	173.00	166.05	166.05	167.75	168.65	38400	64.76	24	25600	66.67
CHALET	EQ	07-Oct-2024	862.10	860.05	866.75	826.00	830.95	830.55	848.76	146742	1245.49	11371	94218	64.21
CHAMBLFERT	EQ	07-Oct-2024	498.25	500.85	504.75	476.25	479.90	479.55	485.96	3191949	15511.48	50078	998205	31.27
CHAVDA	SM	07-Oct-2024	184.70	184.70	187.00	167.10	169.60	169.15	173.25	161000	278.93	155	111000	68.94
CHEMBOND	EQ	07-Oct-2024	590.40	585.80	595.00	556.00	564.00	559.50	569.36	21434	122.04	1454	14418	67.27
CHEMCON	EQ	07-Oct-2024	259.60	260.60	262.85	249.60	249.60	250.55	253.65	67719	171.77	2496	35391	52.26
CHEMFAB	EQ	07-Oct-2024	1017.45	1015.00	1032.25	970.50	980.90	975.55	986.53	17695	174.57	2201	10472	59.18
CHEMPLASTS	EQ	07-Oct-2024	505.15	510.50	510.50	479.60	493.00	486.60	488.27	244161	1192.16	17473	99447	40.73
CHENNPETRO	EQ	07-Oct-2024	943.20	950.00	951.30	903.10	910.00	910.45	920.44	573885	5282.29	33792	202822	35.34
CHETANA	SM	07-Oct-2024	89.00	90.00	90.00	80.15	84.90	84.85	83.65	44800	37.47	28	30400	67.86
CHEVIOT	EQ	07-Oct-2024	1360.00	1355.00	1376.95	1281.10	1318.45	1314.30	1326.88	6711	89.05	1135	4720	70.33
CHOICEIN	EQ	07-Oct-2024	470.10	474.45	474.45	447.60	452.00	450.85	456.84	500387	2285.96	15060	176869	35.35
CHOLAFIN	EQ	07-Oct-2024	1497.40	1504.80	1514.35	1462.00	1476.75	1478.45	1476.57	759332	11212.10	45504	419475	55.24
CHOLAHLDNG	EQ	07-Oct-2024	2001.30	2001.30	2039.95	1890.35	1935.00	1977.25	1947.99	249294	4856.22	29558	137223	55.04
CIEINDIA	EQ	07-Oct-2024	551.95	566.95	566.95	524.25	528.00	527.90	528.41	970509	5128.30	23359	831258	85.65
CIGNITITEC	EQ	07-Oct-2024	1384.10	1384.00	1392.00	1365.60	1385.00	1382.65	1380.60	171352	2365.69	5697	117301	68.46
CINELINE	EQ	07-Oct-2024	114.10	115.80	116.00	104.55	106.70	106.36	108.68	29669	32.24	792	22119	74.55
CINEVISTA	BE	07-Oct-2024	20.14	19.25	20.77	19.25	19.39	19.39	19.91	19177	3.82	63	-	-
CIPLA	EQ	07-Oct-2024	1623.30	1623.00	1644.85	1612.05	1624.00	1624.65	1631.00	1553239	25333.29	78746	918507	59.13
CLEAN	EQ	07-Oct-2024	1578.60	1566.70	1581.15	1482.00	1505.00	1505.60	1518.13	239543	3636.58	38871	102290	42.70
CLEDUCATE	BE	07-Oct-2024	115.04	115.00	115.00	109.30	111.00	110.46	110.91	91093	101.03	430	-	-
CLOUD	ST	07-Oct-2024	21.50	20.80	21.55	20.45	20.45	20.45	20.60	124000	25.54	109	108000	87.10
CLSEL	EQ	07-Oct-2024	318.85	321.95	330.80	311.05	320.00	318.85	317.25	448454	1422.71	10697	196222	43.76
CLSL	SM	07-Oct-2024	51.00	52.10	52.10	47.10	47.10	47.55	49.06	58000	28.46	29	36000	62.07
CMICABLES	BZ	07-Oct-2024	5.62	5.62	5.90	5.33	5.33	5.75	5.66	18539	1.05	45	-	-
CMMIPL	ST	07-Oct-2024	2.60	2.55	2.55	2.55	2.55	2.55	2.55	12000	0.31	2	12000	100.00
CMNL	SM	07-Oct-2024	117.10	115.00	115.00	111.25	111.25	111.25	111.63	90000	100.46	52	39000	43.33
CMRSL	SM	07-Oct-2024	99.50	100.00	100.00	99.00	100.00	100.00	99.67	4800	4.78	6	4800	100.00
CMSINFO	EQ	07-Oct-2024	593.10	596.00	611.45	568.20	580.00	582.35	584.96	1205723	7052.99	42715	849656	70.47
COALINDIA	EQ	07-Oct-2024	497.20	498.10	500.55	475.35	481.40	480.45	482.24	8940891	43116.37	185809	4448777	49.76
COASTCORP	EQ	07-Oct-2024	240.43	249.90	254.95	231.75	254.00	252.05	244.19	50970	124.46	1556	33661	66.04
COCHINSHIP	BE	07-Oct-2024	1645.50	1644.00	1647.00	1563.25	1571.50	1569.00	1582.65	616808	9761.90	69865	-	-
COFFEEDAY	BE	07-Oct-2024	36.62	36.62	37.64	34.80	35.39	35.22	35.45	456614	161.86	1775	-	-
COFORGE	EQ	07-Oct-2024	7125.55	7194.45	7285.00	7100.35	7195.00	7208.05	7205.09	664253	47860.03	68999	254571	38.32
COLPAL	EQ	07-Oct-2024	3740.05	3764.55	3764.55	3671.45	3696.00	3695.25	3697.52	314481	11628.00	35927	183251	58.27
COMMITTED	SM	07-Oct-2024	54.20	56.65	56.65	52.15	52.20	52.20	53.53	11200	6.00	7	8000	71.43
COMMOIETF	EQ	07-Oct-2024	96.29	97.67	97.67	93.10	96.24	94.82	94.45	85532	80.79	2224	61944	72.42
COMPINFO	BZ	07-Oct-2024	3.02	3.17	3.17	3.15	3.17	3.17	3.17	289802	9.19	188	-	-
COMPUSOFT	EQ	07-Oct-2024	30.27	31.22	32.45	27.62	28.63	28.49	29.40	294413	86.57	1939	138414	47.01
COMSYN	EQ	07-Oct-2024	60.51	61.65	61.65	52.98	58.00	55.08	57.31	183967	105.44	2672	73071	39.72
CONCOR	EQ	07-Oct-2024	881.05	885.90	889.75	858.00	869.20	868.30	868.88	2135446	18554.45	68816	989701	46.35
CONCORDBIO	EQ	07-Oct-2024	1921.25	1921.90	1953.90	1826.05	1830.00	1836.95	1874.86	100362	1881.65	10303	49351	49.17
CONFIPET	EQ	07-Oct-2024	82.80	83.60	84.00	78.12	79.45	79.29	80.06	1194937	956.64	11540	487406	40.79
CONS	EQ	07-Oct-2024	126.51	130.23	130.23	123.72	126.57	124.99	125.64	20514	25.77	325	14165	69.05
CONSOFINVT	EQ	07-Oct-2024	205.23	205.23	209.27	190.00	190.00	190.33	196.20	31287	61.38	1162	19681	62.90
CONSUMBEES	EQ	07-Oct-2024	136.52	136.51	137.49	134.18	134.90	135.30	135.57	276339	374.64	3894	128335	46.44
CONSUMIETF	EQ	07-Oct-2024	127.28	127.25	127.63	125.00	126.18	125.90	125.79	54588	68.67	893	33133	60.70
CONTROLPR	EQ	07-Oct-2024	803.40	804.50	812.00	775.00	811.00	802.25	796.14	38117	303.47	3166	26894	70.56
COOLCAPS	SM	07-Oct-2024	830.45	854.90	868.80	788.95	806.00	808.00	814.85	138250	1126.53	448	90500	65.46
CORALFINAC	BE	07-Oct-2024	54.00	53.30	54.50	51.30	51.30	51.35	51.96	29380	15.27	268	-	-
CORDSCABLE	EQ	07-Oct-2024	209.86	207.10	213.00	188.12	192.45	192.73	196.80	83577	164.48	1977	54133	64.77
COROMANDEL	EQ	07-Oct-2024	1619.90	1625.00	1638.45	1557.05	1570.75	1566.25	1587.97	451674	7172.45	34330	243563	53.92
COSMOFIRST	EQ	07-Oct-2024	758.45	763.00	765.80	716.20	727.35	727.15	729.91	61403	448.18	3216	37323	60.78
COUNCODOS	BE	07-Oct-2024	6.98	6.96	7.15	6.63	6.72	6.69	6.75	44911	3.03	170	-	-
CPS	SM	07-Oct-2024	372.95	354.35	354.35	354.30	354.30	354.30	354.31	11400	40.39	17	9000	78.95
CPSEETF	EQ	07-Oct-2024	99.02	99.03	100.48	94.90	96.10	95.94	96.13	5982990	5751.28	58323	3596890	60.12
CRAFTSMAN	EQ	07-Oct-2024	6417.10	6390.00	6435.05	6012.95	6040.00	6060.70	6127.36	41949	2570.37	11726	14971	35.69
CRAYONS	SM	07-Oct-2024	124.50	128.00	133.00	121.40	121.40	121.55	126.88	41000	52.02	34	34000	82.93
CREATIVE	EQ	07-Oct-2024	830.05	842.50	842.50	811.05	820.00	820.05	819.77	21314	174.72	967	15130	70.99
CREATIVEYE	EQ	07-Oct-2024	5.93	6.00	6.01	5.63	5.74	5.63	5.74	25333	1.45	112	12736	50.27
CREDITACC	EQ	07-Oct-2024	1150.15	1160.00	1160.00	1125.00	1144.00	1144.95	1139.37	186908	2129.57	17418	108085	57.83
CREST	EQ	07-Oct-2024	503.80	505.55	510.00	461.25	468.00	468.20	477.36	156938	749.16	6143	72494	46.19
CRISIL	EQ	07-Oct-2024	4399.00	4399.00	4444.70	4277.10	4305.00	4289.60	4305.43	106553	4587.56	22208	77326	72.57
CROMPTON	EQ	07-Oct-2024	422.05	425.00	433.80	417.50	425.25	425.30	424.76	3399929	14441.68	73734	1874977	55.15
CROWN	BE	07-Oct-2024	246.40	246.40	246.40	234.08	234.08	234.08	236.28	16342	38.61	197	-	-
CSBBANK	EQ	07-Oct-2024	319.60	319.70	320.15	306.40	310.00	308.45	310.52	235142	730.17	8702	130743	55.60
CSLFINANCE	EQ	07-Oct-2024	419.75	428.70	428.70	400.00	406.00	402.80	409.64	37671	154.31	1502	25303	67.17
CTE	BE	07-Oct-2024	110.00	111.95	115.50	104.50	104.50	104.50	109.80	31149	34.20	213	-	-
CUB	EQ	07-Oct-2024	158.39	159.00	160.51	152.45	154.30	153.44	154.90	1693216	2622.77	19706	558606	32.99
CUBEXTUB	EQ	07-Oct-2024	101.39	100.00	101.25	96.32	96.32	96.32	96.93	17997	17.44	289	15706	87.27
CUMMINSIND	EQ	07-Oct-2024	3623.50	3580.35	3656.00	3526.00	3599.00	3591.00	3581.15	514843	18437.30	62558	172429	33.49
CUPID	BE	07-Oct-2024	79.62	80.58	83.00	77.00	80.40	80.01	79.91	300714	240.29	3365	-	-
CYBERMEDIA	EQ	07-Oct-2024	26.71	27.45	27.45	24.88	25.02	25.16	25.70	221316	56.87	2241	63256	28.58
CYBERTECH	BE	07-Oct-2024	227.30	227.30	229.00	216.00	221.60	222.01	219.94	58662	129.02	936	-	-
CYIENT	EQ	07-Oct-2024	1884.10	1884.85	1896.70	1815.75	1837.00	1841.50	1846.95	224376	4144.10	23089	127387	56.77
CYIENTDLM	EQ	07-Oct-2024	681.80	686.45	693.00	673.65	675.05	675.45	681.06	314583	2142.50	33240	144302	45.87
DABUR	EQ	07-Oct-2024	572.45	575.00	581.15	562.00	570.00	569.40	568.41	4723935	26851.36	125027	2575687	54.52
DALBHARAT	EQ	07-Oct-2024	1937.50	1939.00	1955.35	1843.55	1869.95	1853.70	1888.86	196588	3713.27	27258	65681	33.41
DALMIASUG	EQ	07-Oct-2024	565.90	565.90	573.30	500.65	517.60	511.70	529.10	528636	2797.03	14786	156239	29.56
DAMODARIND	EQ	07-Oct-2024	44.14	44.90	44.95	41.90	42.60	42.63	43.23	25352	10.96	1150	13748	54.23
DANGEE	EQ	07-Oct-2024	7.84	8.18	8.18	7.50	7.67	7.63	7.67	265945	20.39	1293	134559	50.60
DATAMATICS	EQ	07-Oct-2024	587.40	595.60	612.00	563.00	569.45	565.75	577.18	142078	820.05	6020	66101	46.52
DATAPATTNS	EQ	07-Oct-2024	2330.25	2339.00	2364.00	2222.50	2235.20	2238.15	2264.45	248740	5632.60	40922	104088	41.85
DAVANGERE	EQ	07-Oct-2024	6.80	6.85	6.89	6.56	6.73	6.64	6.66	3398004	226.38	7447	2079930	61.21
DBCORP	EQ	07-Oct-2024	323.25	328.10	371.80	328.10	364.00	361.15	358.81	6597593	23672.78	95233	654717	9.92
DBL	EQ	07-Oct-2024	510.15	517.80	520.50	482.00	485.95	485.80	495.52	472411	2340.87	26597	174116	36.86
DBOL	EQ	07-Oct-2024	149.58	149.99	149.99	140.00	140.50	140.57	142.93	246506	352.33	4002	131682	53.42
DBREALTY	EQ	07-Oct-2024	183.25	183.45	184.78	166.00	171.50	170.49	171.94	3319597	5707.64	19984	1897907	57.17
DBSTOCKBRO	EQ	07-Oct-2024	46.45	45.55	46.99	44.82	45.25	45.25	45.41	6985	3.17	413	4302	61.59
DCAL	EQ	07-Oct-2024	174.61	175.00	178.00	161.21	165.85	164.08	167.63	660247	1106.74	12796	301694	45.69
DCBBANK	EQ	07-Oct-2024	118.89	118.10	119.39	113.05	114.30	114.96	115.11	2209193	2542.93	27082	1166013	52.78
DCG	ST	07-Oct-2024	138.25	136.00	136.00	131.35	131.45	132.20	132.43	51600	68.33	41	51600	100.00
DCI	BE	07-Oct-2024	397.15	404.95	404.95	377.30	378.00	384.25	383.51	14257	54.68	577	-	-
DCM	BE	07-Oct-2024	87.59	86.20	90.00	86.20	89.39	89.37	89.18	37001	33.00	143	-	-
DCMFINSERV	BE	07-Oct-2024	7.61	7.99	7.99	7.99	7.99	7.99	7.99	112076	8.95	160	-	-
DCMNVL	BE	07-Oct-2024	203.95	205.99	205.99	193.80	195.00	196.57	198.38	11145	22.11	156	-	-
DCMSHRIRAM	EQ	07-Oct-2024	1014.60	1000.10	1019.55	953.55	978.90	978.80	978.13	67197	657.28	9598	32161	47.86
DCMSRIND	EQ	07-Oct-2024	199.42	199.00	200.80	191.16	192.50	192.06	194.61	229342	446.31	3673	169642	73.97
DCW	EQ	07-Oct-2024	101.55	101.96	102.44	92.23	93.08	93.16	95.40	8343373	7959.32	33595	2288799	27.43
DCXINDIA	BE	07-Oct-2024	322.05	322.00	325.55	305.95	305.95	305.95	308.58	231262	713.62	7093	-	-
DECCANCE	EQ	07-Oct-2024	604.65	605.05	607.40	580.00	580.00	580.10	590.51	8731	51.56	668	6617	75.79
DECCANTRAN	ST	07-Oct-2024	82.15	80.10	80.40	78.05	78.05	78.05	78.74	78000	61.41	63	78000	100.00
DEEDEV	EQ	07-Oct-2024	262.60	266.55	267.35	250.25	251.00	251.80	255.81	310266	793.70	14656	161939	52.19
DEEM	SM	07-Oct-2024	100.00	100.00	100.00	96.10	96.10	96.10	97.61	10000	9.76	10	8000	80.00
DEEPAKFERT	EQ	07-Oct-2024	1088.10	1085.55	1093.80	1001.00	1041.00	1048.00	1038.15	1648165	17110.49	74950	459514	27.88
DEEPAKNTR	EQ	07-Oct-2024	2828.50	2828.50	2848.50	2750.00	2768.00	2762.65	2787.12	349617	9744.26	31372	180734	51.69
DEEPINDS	EQ	07-Oct-2024	427.80	429.90	434.80	401.95	406.90	405.15	411.41	330729	1360.66	5932	177590	53.70
DELAPLEX	SM	07-Oct-2024	238.75	235.50	235.50	226.00	235.00	231.25	230.78	19800	45.70	33	16800	84.85
DELHIVERY	EQ	07-Oct-2024	408.15	410.95	411.95	398.35	402.90	404.05	403.88	1164276	4702.33	62361	632011	54.28
DELPHIFX	BE	07-Oct-2024	252.50	252.50	261.50	243.00	249.00	246.14	246.80	6294	15.53	91	-	-
DELTACORP	EQ	07-Oct-2024	125.02	125.95	126.64	119.00	120.00	120.14	121.71	2079793	2531.32	24314	919015	44.19
DELTAMAGNT	EQ	07-Oct-2024	94.07	97.00	97.00	89.00	90.00	90.57	91.88	10275	9.44	348	7714	75.08
DEN	EQ	07-Oct-2024	51.92	52.33	52.51	49.51	50.00	49.98	50.40	1608714	810.75	9774	717642	44.61
DENEERS	SM	07-Oct-2024	230.60	229.00	229.50	221.90	222.00	222.00	224.95	9000	20.25	14	7200	80.00
DENORA	EQ	07-Oct-2024	1499.45	1500.00	1508.65	1448.60	1451.55	1455.55	1465.97	8343	122.31	1538	4838	57.99
DENTALKART	SM	07-Oct-2024	682.05	693.90	694.95	634.15	672.00	670.90	667.85	40500	270.48	151	26750	66.05
DESTINY	ST	07-Oct-2024	152.15	159.75	159.75	144.55	159.75	158.20	156.25	408000	637.49	85	399000	97.79
DEVIT	EQ	07-Oct-2024	161.55	161.65	163.45	147.40	149.56	150.98	153.74	244308	375.59	4742	100667	41.20
DEVYANI	EQ	07-Oct-2024	178.45	179.39	179.85	169.91	173.10	173.01	173.11	3197418	5535.06	69151	1490817	46.63
DGCONTENT	BE	07-Oct-2024	40.62	39.80	39.80	39.80	39.80	39.80	39.80	1920	0.76	7	-	-
DHAMPURSUG	EQ	07-Oct-2024	224.46	226.70	227.69	210.01	210.95	211.57	215.35	738379	1590.06	17560	336407	45.56
DHANBANK	EQ	07-Oct-2024	36.08	36.15	36.28	34.10	34.73	34.48	34.84	1377880	480.11	5449	912662	66.24
DHANI	EQ	07-Oct-2024	50.92	51.32	51.48	47.05	47.60	47.43	48.40	3764436	1821.83	16805	1463359	38.87
DHANUKA	EQ	07-Oct-2024	1547.45	1547.95	1550.80	1453.50	1462.00	1460.05	1484.10	24284	360.40	4371	10896	44.87
DHARIWAL	SM	07-Oct-2024	153.20	152.55	156.60	152.00	152.00	152.00	153.30	57600	88.30	37	52800	91.67
DHARMAJ	EQ	07-Oct-2024	319.75	316.60	326.20	300.05	324.00	316.90	310.07	133763	414.76	4726	64718	48.38
DHRUV	BE	07-Oct-2024	125.60	126.00	128.00	119.32	119.32	119.32	120.56	11414	13.76	102	-	-
DHTL	ST	07-Oct-2024	106.50	101.20	101.20	101.20	101.20	101.20	101.20	3200	3.24	4	2400	75.00
DHUNINV	EQ	07-Oct-2024	2275.35	2329.50	2350.50	2060.00	2082.00	2098.30	2190.87	4717	103.34	1159	2641	55.99
DIACABS	BE	07-Oct-2024	1383.00	1383.00	1400.00	1313.85	1313.85	1313.85	1330.17	6053	80.51	375	-	-
DIAMINESQ	EQ	07-Oct-2024	539.15	541.00	541.00	501.60	514.25	513.15	515.34	15253	78.60	1297	10273	67.35
DIAMONDYD	EQ	07-Oct-2024	1054.10	1059.40	1075.75	1035.00	1049.25	1050.75	1057.81	431545	4564.94	9578	236454	54.79
DICIND	BE	07-Oct-2024	723.00	723.00	729.90	690.00	695.00	695.65	699.15	1234	8.63	56	-	-
DIFFNKG	BE	07-Oct-2024	203.17	213.32	213.32	213.32	213.32	213.32	213.32	943611	2012.91	4725	-	-
DIGIDRIVE	BE	07-Oct-2024	46.67	46.67	47.97	44.41	45.15	45.50	45.53	66509	30.28	293	-	-
DIGIKORE	ST	07-Oct-2024	405.65	411.95	412.00	385.40	385.40	385.40	389.13	13000	50.59	52	12400	95.38
DIGISPICE	BE	07-Oct-2024	33.48	32.53	33.84	31.80	32.60	32.06	32.24	83423	26.90	321	-	-
DIGJAMLMTD	BE	07-Oct-2024	89.80	91.00	91.00	85.31	87.69	87.69	85.39	707	0.60	29	-	-
DIL	EQ	07-Oct-2024	5.72	5.84	5.84	5.50	5.54	5.54	5.63	617313	34.76	1517	380238	61.60
DISHTV	EQ	07-Oct-2024	14.37	15.00	15.00	13.60	13.80	13.87	14.04	18036888	2532.19	16991	4080689	22.62
DIVGIITTS	EQ	07-Oct-2024	585.65	586.00	595.65	572.00	592.75	590.55	587.54	43024	252.78	2140	24892	57.86
DIVISLAB	EQ	07-Oct-2024	5425.55	5448.00	5521.00	5376.70	5403.00	5404.35	5441.29	383652	20875.60	42908	182240	47.50
DIVOPPBEES	EQ	07-Oct-2024	88.01	85.35	88.80	85.35	87.28	86.94	86.44	113055	97.72	3227	74389	65.80
DIVYADHAN	ST	07-Oct-2024	88.20	92.60	92.60	88.20	92.60	92.60	92.52	534000	494.08	140	530000	99.25
DIXON	EQ	07-Oct-2024	13634.00	13722.30	13781.00	13350.00	13490.00	13509.75	13568.12	253984	34460.86	51539	56430	22.22
DJML	BE	07-Oct-2024	123.48	122.45	122.45	121.01	121.01	121.01	121.34	1311	1.59	5	-	-
DKEGL	SM	07-Oct-2024	65.00	65.00	65.00	62.00	62.00	62.00	63.41	6000	3.80	4	6000	100.00
DLF	EQ	07-Oct-2024	844.85	848.45	853.75	815.70	821.50	825.65	829.43	4635422	38447.68	122368	2118149	45.69
DLINKINDIA	EQ	07-Oct-2024	586.35	582.10	594.00	551.05	562.00	561.35	564.47	193859	1094.28	9245	79746	41.14
DMART	EQ	07-Oct-2024	4737.55	4741.00	4752.90	4518.00	4534.00	4544.15	4561.36	1864971	85068.08	182627	1280396	68.66
DMCC	EQ	07-Oct-2024	262.75	269.00	269.00	254.35	256.55	258.70	259.29	17045	44.20	755	12305	72.19
DNAMEDIA	BE	07-Oct-2024	5.08	5.19	5.33	4.91	5.09	5.08	5.14	71276	3.67	234	-	-
DODLA	EQ	07-Oct-2024	1170.60	1259.95	1259.95	1136.00	1136.00	1147.90	1176.95	77938	917.29	11217	18911	24.26
DOLATALGO	EQ	07-Oct-2024	139.76	140.50	143.00	130.71	132.98	131.79	134.32	596145	800.76	7377	328696	55.14
DOLLAR	EQ	07-Oct-2024	527.50	526.10	538.45	490.00	493.80	493.60	505.86	153566	776.83	5920	71358	46.47
DOLLEX	SM	07-Oct-2024	48.15	45.60	47.45	43.10	43.50	44.00	44.81	64000	28.68	15	48000	75.00
DOLPHIN	BE	07-Oct-2024	555.20	570.00	570.00	527.45	527.45	530.80	537.64	1872	10.06	184	-	-
DOMS	EQ	07-Oct-2024	2567.25	2560.00	2576.00	2444.30	2467.95	2469.30	2473.74	122894	3040.08	25981	56805	46.22
DONEAR	BE	07-Oct-2024	114.75	116.88	116.88	109.01	110.60	109.20	110.46	39147	43.24	457	-	-
DPABHUSHAN	EQ	07-Oct-2024	1617.35	1629.95	1629.95	1546.55	1567.80	1558.60	1573.62	59118	930.29	5225	16014	27.09
DPEL	SM	07-Oct-2024	70.60	68.15	69.75	66.25	67.90	67.90	67.75	36000	24.39	12	24000	66.67
DPSCLTD	EQ	07-Oct-2024	18.92	18.65	19.10	17.90	18.15	18.18	18.32	761669	139.54	3498	429535	56.39
DPWIRES	EQ	07-Oct-2024	400.15	405.00	405.00	383.05	389.95	387.55	390.11	26278	102.51	1957	16253	61.85
DRCSYSTEMS	BE	07-Oct-2024	25.20	24.57	25.52	23.94	24.00	23.95	24.26	149292	36.22	571	-	-
DREAMFOLKS	EQ	07-Oct-2024	461.75	466.45	466.45	443.00	449.65	447.65	450.12	163092	734.11	15511	82669	50.69
DREDGECORP	BE	07-Oct-2024	1030.40	1029.90	1052.50	1016.15	1043.00	1045.95	1039.78	87040	905.02	1468	-	-
DRONE	ST	07-Oct-2024	230.80	228.00	228.00	219.30	219.30	219.30	221.00	48000	106.08	40	45000	93.75
DRREDDY	EQ	07-Oct-2024	6633.25	6683.55	6712.05	6581.10	6629.00	6609.90	6640.53	444838	29539.60	48175	287189	64.56
DRSDILIP	SM	07-Oct-2024	83.75	84.00	87.90	80.20	87.90	83.50	84.20	84800	71.41	34	69600	82.08
DSSL	EQ	07-Oct-2024	1341.55	1321.45	1385.00	1290.00	1307.10	1305.05	1314.74	34306	451.04	3570	19088	55.64
DTIL	EQ	07-Oct-2024	280.95	278.00	298.40	264.65	274.50	272.00	279.84	121781	340.79	4676	43078	35.37
DTL	SM	07-Oct-2024	148.00	150.00	150.00	138.15	138.15	138.15	146.39	13200	19.32	9	9600	72.73
DUCOL	ST	07-Oct-2024	120.35	119.00	119.00	114.35	114.35	114.35	115.65	13600	15.73	17	9600	70.59
DUCON	BE	07-Oct-2024	9.44	9.06	9.60	8.97	9.14	9.02	9.14	949560	86.83	1208	-	-
DUGLOBAL	SM	07-Oct-2024	66.10	67.50	67.50	64.00	64.20	64.20	64.35	355000	228.45	44	350000	98.59
DURLAX	SM	07-Oct-2024	63.95	63.15	65.00	60.00	65.00	63.40	61.19	150000	91.78	45	116000	77.33
DVL	EQ	07-Oct-2024	471.50	471.50	482.05	430.10	439.00	434.50	444.11	92572	411.12	3419	56535	61.07
DWARKESH	EQ	07-Oct-2024	75.16	75.33	75.64	70.05	71.30	70.89	72.04	1755830	1264.95	14855	805681	45.89
DYCL	EQ	07-Oct-2024	523.30	525.00	530.90	501.05	510.00	511.55	513.54	28948	148.66	2593	16250	56.14
DYNAMATECH	EQ	07-Oct-2024	7792.10	7819.95	7832.85	7500.05	7630.00	7626.35	7622.53	15572	1186.98	4199	6792	43.62
DYNAMIC	SM	07-Oct-2024	341.95	359.00	359.00	325.20	330.00	331.60	345.73	346000	1196.22	245	199000	57.51
DYNPRO	BE	07-Oct-2024	397.30	388.00	404.00	377.45	381.90	383.25	382.26	35557	135.92	243	-	-
E2E	BE	07-Oct-2024	3085.10	2950.00	3050.00	2930.85	2930.85	2930.85	2942.98	32449	954.97	2458	-	-
EASEMYTRIP	EQ	07-Oct-2024	33.32	33.66	33.78	31.60	32.24	32.09	32.48	26475054	8598.51	97910	9486290	35.83
EBANKNIFTY	EQ	07-Oct-2024	51.88	51.57	51.57	50.45	51.10	51.25	50.99	5421	2.76	110	5226	96.40
EBBETF0425	EQ	07-Oct-2024	1242.13	1242.15	1264.99	1238.00	1243.00	1243.12	1243.01	10976	136.43	182	10679	97.29
EBBETF0430	EQ	07-Oct-2024	1421.17	1429.00	1429.00	1407.00	1418.76	1416.09	1418.08	20553	291.46	704	17690	86.07
EBBETF0431	EQ	07-Oct-2024	1274.44	1274.45	1277.30	1265.51	1265.51	1266.68	1270.12	11163	141.78	308	9075	81.30
EBBETF0433	EQ	07-Oct-2024	1169.01	1168.59	1168.60	1160.00	1160.00	1161.20	1163.56	8648	100.62	118	5748	66.47
ECLERX	EQ	07-Oct-2024	3021.50	3024.00	3217.00	2987.25	3022.50	3077.05	3113.08	612816	19077.47	67738	155521	25.38
ECOSMOBLTY	EQ	07-Oct-2024	475.65	475.00	481.90	452.55	468.15	467.75	464.05	460286	2135.94	21460	118499	25.74
EDELWEISS	EQ	07-Oct-2024	121.35	124.00	124.40	113.93	115.00	115.40	117.09	7589659	8886.70	48911	4151172	54.70
EDUCOMP	BZ	07-Oct-2024	2.26	2.16	2.33	2.16	2.19	2.24	2.24	33530	0.75	122	-	-
EFACTOR	SM	07-Oct-2024	236.90	234.00	234.00	202.65	228.90	219.35	217.25	64000	139.04	78	47200	73.75
EFFWA	SM	07-Oct-2024	279.60	270.35	272.00	265.65	265.65	265.65	267.23	52800	141.10	33	43200	81.82
EFORCE	SM	07-Oct-2024	70.00	68.40	69.00	66.00	66.10	66.40	66.50	67200	44.69	45	63600	94.64
EGOLD	EQ	07-Oct-2024	77.45	77.75	78.00	76.70	77.30	77.30	77.27	76461	59.08	79	73368	95.95
EICHERMOT	EQ	07-Oct-2024	4706.80	4748.80	4748.80	4650.00	4669.50	4667.95	4689.13	447523	20984.92	51464	277050	61.91
EIDPARRY	EQ	07-Oct-2024	847.10	847.00	852.45	782.25	802.40	801.55	803.17	607255	4877.27	41788	281128	46.29
EIFFL	BE	07-Oct-2024	201.97	197.00	204.60	196.25	197.00	196.81	198.48	6728	13.35	64	-	-
EIHAHOTELS	EQ	07-Oct-2024	405.20	408.45	416.90	362.65	379.80	372.20	382.10	125123	478.10	6245	46505	37.17
EIHOTEL	EQ	07-Oct-2024	391.15	395.00	401.50	382.85	391.30	391.50	391.15	986505	3858.72	38386	465694	47.21
EIMCOELECO	EQ	07-Oct-2024	2893.85	2958.90	2958.90	2751.05	2889.00	2858.05	2815.19	4475	125.98	559	2898	64.76
EKC	EQ	07-Oct-2024	188.79	188.80	192.19	178.01	178.99	179.26	182.80	962089	1758.67	22360	383270	39.84
ELDEHSG	EQ	07-Oct-2024	896.20	887.00	896.50	852.60	890.00	856.40	867.86	2110	18.31	310	1313	62.23
ELECON	EQ	07-Oct-2024	675.80	675.45	675.45	621.05	631.00	624.95	635.57	903088	5739.77	48862	514326	56.95
ELECTCAST	EQ	07-Oct-2024	199.32	201.50	202.76	186.41	190.54	189.93	191.70	2521810	4834.28	42647	1169837	46.39
ELECTHERM	BE	07-Oct-2024	955.50	936.40	936.40	936.40	936.40	936.40	936.40	1289	12.07	27	-	-
ELGIEQUIP	EQ	07-Oct-2024	680.40	680.00	680.00	636.00	641.00	640.50	648.32	218321	1415.41	21186	92601	42.42
ELGIRUBCO	BE	07-Oct-2024	97.87	93.15	97.57	92.97	92.97	93.01	93.23	51137	47.68	296	-	-
ELIN	EQ	07-Oct-2024	227.15	228.95	230.17	213.67	218.63	216.08	218.33	362187	790.76	7837	162790	44.95
EMAMILTD	EQ	07-Oct-2024	742.85	743.95	755.15	727.65	734.30	732.80	737.84	572410	4223.49	45653	390647	68.25
EMAMIPAP	EQ	07-Oct-2024	113.50	114.99	114.99	109.22	110.00	109.77	111.53	45739	51.01	1216	29023	63.45
EMAMIREAL	BE	07-Oct-2024	115.42	117.00	117.00	109.64	109.64	109.92	112.61	31940	35.97	275	-	-
EMBASSY	RR	07-Oct-2024	394.82	395.00	396.99	391.12	394.95	394.84	394.88	994496	3927.06	13732	939336	94.45
EMBDL	EQ	07-Oct-2024	122.84	123.35	124.56	117.20	118.30	119.40	119.45	5611962	6703.51	33746	2300850	41.00
EMCURE	EQ	07-Oct-2024	1426.90	1403.00	1425.95	1324.05	1332.35	1331.35	1346.69	446466	6012.50	41641	331760	74.31
EMIL	EQ	07-Oct-2024	209.93	211.00	214.94	207.38	211.67	212.23	211.14	901826	1904.15	20636	568141	63.00
EMKAY	BE	07-Oct-2024	251.57	255.00	257.00	238.99	238.99	238.99	242.43	35843	86.89	361	-	-
EMMBI	EQ	07-Oct-2024	130.60	131.25	131.99	123.81	125.90	126.49	126.41	97540	123.30	2572	50593	51.87
EMMIL	SM	07-Oct-2024	481.20	470.00	470.00	433.10	433.10	436.35	444.80	21000	93.41	21	19000	90.48
EMSLIMITED	EQ	07-Oct-2024	781.10	789.65	799.00	725.00	746.50	746.40	752.01	388619	2922.44	17302	182761	47.03
EMUDHRA	EQ	07-Oct-2024	877.70	877.70	899.00	830.45	880.00	882.00	863.73	246297	2127.34	22428	96582	39.21
ENDURANCE	EQ	07-Oct-2024	2270.55	2270.00	2289.00	2165.15	2180.00	2181.50	2196.56	221986	4876.07	26390	166909	75.19
ENERGYDEV	BE	07-Oct-2024	24.08	23.90	24.09	22.87	22.95	23.10	23.16	50042	11.59	435	-	-
ENFUSE	ST	07-Oct-2024	155.15	155.00	155.00	147.40	147.40	147.40	149.06	13200	19.68	11	10800	81.82
ENGINERSIN	EQ	07-Oct-2024	202.23	205.24	206.39	187.81	189.80	188.84	193.28	6963514	13459.29	85739	2375951	34.12
ENIL	EQ	07-Oct-2024	217.59	218.90	218.90	201.00	204.55	204.98	207.29	40042	83.00	1442	21595	53.93
ENSER	SM	07-Oct-2024	290.50	277.00	277.00	276.00	276.00	276.00	276.17	12000	33.14	6	12000	100.00
ENTERO	EQ	07-Oct-2024	1336.60	1327.30	1338.85	1289.15	1294.20	1304.40	1304.60	52957	690.88	9331	31241	58.99
ENVIRO	ST	07-Oct-2024	136.25	143.05	143.05	129.45	138.00	141.30	140.14	396000	554.96	135	308000	77.78
EPACK	EQ	07-Oct-2024	390.05	395.50	401.35	361.80	370.00	370.65	375.89	2027794	7622.38	28245	764466	37.70
EPIGRAL	EQ	07-Oct-2024	2209.95	2209.95	2237.05	2020.05	2038.00	2040.25	2086.42	156651	3268.40	22586	54382	34.72
EPL	EQ	07-Oct-2024	260.10	259.95	264.95	250.50	255.35	254.65	258.06	1884511	4863.25	42017	905090	48.03
EQUAL50ADD	EQ	07-Oct-2024	334.18	338.47	338.47	327.42	328.30	329.93	329.88	25432	83.90	534	22993	90.41
EQUIPPP	BE	07-Oct-2024	22.19	22.95	22.95	21.15	22.05	22.23	21.79	8204	1.79	61	-	-
EQUITASBNK	EQ	07-Oct-2024	75.24	76.35	76.37	73.21	73.41	73.49	74.18	3715513	2756.08	33283	2243797	60.39
ERIS	EQ	07-Oct-2024	1350.60	1350.60	1374.80	1305.00	1322.80	1324.05	1344.28	186273	2504.03	22969	59527	31.96
EROSMEDIA	EQ	07-Oct-2024	22.42	22.98	23.21	20.20	20.70	20.91	21.44	2995343	642.22	7105	1018852	34.01
ESABINDIA	EQ	07-Oct-2024	6065.85	6096.20	6179.95	5869.00	5951.30	5980.10	6001.73	5732	344.02	1814	3397	59.26
ESAFSFB	EQ	07-Oct-2024	46.82	47.69	48.09	44.55	45.00	44.90	45.59	1866376	850.94	11547	1019265	54.61
ESCONET	ST	07-Oct-2024	451.85	432.00	432.00	429.25	429.25	429.25	429.45	22400	96.20	27	22400	100.00
ESCORTS	EQ	07-Oct-2024	4015.65	4024.90	4032.60	3822.90	3875.00	3849.35	3898.49	213505	8323.47	39506	78633	36.83
ESFL	SM	07-Oct-2024	470.00	470.00	493.50	446.50	493.50	483.95	470.81	430800	2028.26	619	235200	54.60
ESG	EQ	07-Oct-2024	42.44	42.50	42.60	41.82	42.06	42.02	42.01	145312	61.04	552	84001	57.81
ESILVER	EQ	07-Oct-2024	93.77	93.70	94.20	93.00	93.60	93.60	93.35	10658	9.95	60	10409	97.66
ESPRIT	SM	07-Oct-2024	95.45	95.00	95.45	90.25	92.00	91.50	92.85	40000	37.14	25	27200	68.00
ESSARSHPNG	BE	07-Oct-2024	40.93	40.11	40.11	40.11	40.11	40.11	40.11	17186	6.89	199	-	-
ESSENTIA	EQ	07-Oct-2024	3.74	3.81	3.81	3.41	3.49	3.46	3.56	10062848	358.32	11750	6282859	62.44
ESTER	EQ	07-Oct-2024	148.08	148.00	148.45	137.20	137.25	138.59	140.97	327662	461.89	5189	112558	34.35
ETHOSLTD	EQ	07-Oct-2024	3248.30	3216.20	3283.70	3055.00	3174.00	3131.85	3126.01	46048	1439.47	11808	21021	45.65
EUREKAFORB	EQ	07-Oct-2024	563.25	564.90	567.40	520.30	542.60	545.35	538.99	441348	2378.84	19250	263663	59.74
EUROBOND	SM	07-Oct-2024	192.00	184.10	199.50	184.00	192.00	192.00	192.71	24000	46.25	23	16000	66.67
EUROTEXIND	EQ	07-Oct-2024	18.87	18.87	19.81	18.87	19.60	19.70	19.42	39208	7.61	148	33620	85.75
EVEREADY	EQ	07-Oct-2024	449.45	449.45	450.50	411.75	417.65	422.05	424.00	402783	1707.80	32780	140226	34.81
EVERESTIND	EQ	07-Oct-2024	1033.35	1036.95	1037.70	980.50	980.50	990.90	1019.79	43562	444.24	3524	32846	75.40
EVINDIA	EQ	07-Oct-2024	33.74	34.10	34.40	33.00	33.34	33.45	33.33	701659	233.87	7751	467206	66.59
EXCEL	EQ	07-Oct-2024	0.74	0.74	0.75	0.73	0.74	0.73	0.74	8651275	63.89	5229	3357294	38.81
EXCELINDUS	EQ	07-Oct-2024	1546.25	1549.00	1560.15	1466.00	1500.25	1497.05	1498.39	19097	286.15	2445	10116	52.97
EXCELLENT	SM	07-Oct-2024	72.15	73.25	75.10	70.00	72.15	74.30	73.60	56000	41.22	27	43200	77.14
EXICOM	BE	07-Oct-2024	308.60	316.00	316.00	293.90	298.10	298.45	303.24	681754	2067.34	10556	-	-
EXIDEIND	EQ	07-Oct-2024	502.40	505.00	508.55	473.85	484.00	480.50	485.08	6679123	32398.86	119248	2176703	32.59
EXPLEOSOL	EQ	07-Oct-2024	1278.10	1289.00	1291.00	1245.85	1269.00	1269.35	1265.71	18001	227.84	1882	12051	66.95
EXXARO	EQ	07-Oct-2024	93.54	94.50	95.39	87.31	90.49	89.64	90.03	219434	197.55	3222	79746	36.34
FACT	EQ	07-Oct-2024	911.15	896.00	910.70	842.05	851.85	850.20	867.81	328815	2853.49	41039	102944	31.31
FAIRCHEMOR	EQ	07-Oct-2024	1208.05	1213.20	1233.70	1102.00	1114.20	1122.80	1161.58	31080	361.02	3818	17730	57.05
FALCONTECH	SM	07-Oct-2024	49.55	48.30	48.30	48.00	48.00	48.00	48.20	4800	2.31	4	3600	75.00
FAZE3Q	EQ	07-Oct-2024	483.65	483.65	483.65	440.00	450.50	450.20	453.09	32403	146.81	2649	15842	48.89
FCL	EQ	07-Oct-2024	404.15	405.70	409.30	382.00	385.00	384.15	392.03	591038	2317.04	26459	260128	44.01
FCONSUMER	BE	07-Oct-2024	0.58	0.58	0.58	0.55	0.55	0.55	0.55	13237457	73.15	5075	-	-
FCSSOFT	EQ	07-Oct-2024	3.54	3.59	3.62	3.25	3.36	3.36	3.40	7382485	250.99	9661	4224075	57.22
FDC	EQ	07-Oct-2024	518.75	524.65	525.45	501.00	504.00	504.30	510.88	325466	1662.74	19101	143739	44.16
FEDERALBNK	EQ	07-Oct-2024	193.67	196.00	196.48	182.65	184.00	184.20	186.34	26530545	49438.09	182516	6361750	23.98
FEDFINA	EQ	07-Oct-2024	115.21	115.30	116.85	110.50	112.04	111.91	112.26	539412	605.52	9301	320230	59.37
FEL	BZ	07-Oct-2024	0.83	0.83	0.84	0.81	0.81	0.81	0.81	82531	0.67	148	-	-
FELDVR	BE	07-Oct-2024	5.49	5.49	5.49	5.21	5.40	5.40	5.35	23000	1.23	40	-	-
FELIX	SM	07-Oct-2024	279.85	279.85	286.95	251.90	251.90	251.90	255.31	277000	707.22	444	196500	70.94
FIBERWEB	BE	07-Oct-2024	44.01	44.00	46.00	41.80	42.50	42.90	43.20	59270	25.60	405	-	-
FIDEL	SM	07-Oct-2024	134.25	134.50	139.00	129.85	129.85	130.05	133.08	25000	33.27	24	22000	88.00
FIEMIND	EQ	07-Oct-2024	1646.25	1640.00	1654.40	1575.50	1604.95	1589.70	1602.62	109386	1753.04	16548	54779	50.08
FILATEX	EQ	07-Oct-2024	59.50	59.87	60.38	55.68	57.00	56.43	57.05	2190091	1249.50	17081	803879	36.71
FILATFASH	BE	07-Oct-2024	0.83	0.81	0.81	0.81	0.81	0.81	0.81	7158957	57.99	3050	-	-
FINCABLES	EQ	07-Oct-2024	1365.15	1368.55	1374.40	1279.00	1296.20	1294.55	1303.07	342690	4465.50	48448	199231	58.14
FINEORG	EQ	07-Oct-2024	5141.70	5153.25	5176.50	4984.30	5075.05	5017.80	5027.21	37915	1906.07	10311	19216	50.68
FINIETF	EQ	07-Oct-2024	27.47	28.25	28.47	26.74	27.73	27.25	27.07	279346	75.61	2204	206849	74.05
FINOPB	EQ	07-Oct-2024	404.80	404.80	410.60	380.90	392.00	392.30	393.13	187846	738.48	6432	74690	39.76
FINPIPE	EQ	07-Oct-2024	271.65	274.95	297.80	273.50	290.00	294.40	288.50	11331824	32692.42	152603	1250223	11.03
FIRSTCRY	EQ	07-Oct-2024	653.00	645.10	659.65	622.75	626.95	625.50	633.62	718955	4555.47	31199	502903	69.95
FIVESTAR	EQ	07-Oct-2024	799.10	799.00	811.00	782.80	791.00	790.95	791.68	896726	7099.17	35806	500951	55.86
FLAIR	EQ	07-Oct-2024	295.55	299.90	299.90	278.50	284.35	283.00	285.00	125385	357.35	3482	81768	65.21
FLEXITUFF	BE	07-Oct-2024	80.57	80.00	80.00	76.54	76.54	76.54	77.07	23723	18.28	71	-	-
FLFL	BZ	07-Oct-2024	2.57	2.69	2.69	2.44	2.63	2.61	2.53	691802	17.52	454	-	-
FLUOROCHEM	EQ	07-Oct-2024	4065.30	4055.00	4092.85	3883.05	3965.15	3996.15	3981.20	156119	6215.41	26169	61750	39.55
FMCGIETF	EQ	07-Oct-2024	66.93	68.90	68.90	65.70	66.09	65.98	66.28	696398	461.59	13284	514418	73.87
FMGOETZE	EQ	07-Oct-2024	405.85	405.00	407.65	380.05	391.00	388.40	390.61	85796	335.13	3008	50208	58.52
FMNL	BE	07-Oct-2024	10.08	10.28	10.28	10.28	10.28	10.28	10.28	141680	14.56	159	-	-
FOCE	SM	07-Oct-2024	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	200	3.40	1	200	100.00
FOCUS	BE	07-Oct-2024	130.72	133.33	133.33	128.10	129.00	129.00	132.46	815669	1080.41	1066	-	-
FONEBOX	SM	07-Oct-2024	182.00	186.00	187.00	176.00	176.00	176.00	181.50	4000	7.26	4	4000	100.00
FOODSIN	EQ	07-Oct-2024	133.75	134.69	134.69	122.86	124.45	124.10	126.37	212872	269.01	3212	139604	65.58
FORCAS	SM	07-Oct-2024	113.45	117.00	117.00	101.00	101.85	101.90	106.60	24000	25.58	15	20800	86.67
FORCEMOT	EQ	07-Oct-2024	7193.30	7269.00	7306.00	6851.10	6930.00	6902.70	7010.07	36527	2560.57	9676	14518	39.75
FORGEAUTO	ST	07-Oct-2024	109.35	108.90	108.90	103.90	103.90	103.90	104.15	84000	87.49	56	78000	92.86
FORTIS	EQ	07-Oct-2024	581.40	581.00	592.90	574.00	580.95	580.05	580.26	1505563	8736.21	50417	843353	56.02
FOSECOIND	EQ	07-Oct-2024	4573.15	4618.90	4618.90	4302.10	4374.00	4369.40	4454.43	2913	129.76	767	1288	44.22
FROG	SM	07-Oct-2024	305.20	310.00	310.00	295.05	299.00	299.40	301.08	31600	95.14	76	26400	83.54
FSC	BZ	07-Oct-2024	2.40	2.40	2.43	2.28	2.38	2.30	2.32	229043	5.31	1070	-	-
FSL	EQ	07-Oct-2024	303.95	305.65	312.30	295.05	298.40	299.30	303.74	5976238	18152.36	109214	2348112	39.29
FUSION	EQ	07-Oct-2024	236.61	240.00	240.79	224.77	229.40	226.15	229.33	321083	736.34	11482	175599	54.69
GABRIEL	EQ	07-Oct-2024	485.65	485.65	490.50	461.05	464.00	463.45	469.99	341191	1603.57	32502	153220	44.91
GAEL	EQ	07-Oct-2024	126.82	127.60	127.60	120.03	121.70	121.29	122.55	1682203	2061.48	23984	799524	47.53
GAIL	EQ	07-Oct-2024	230.19	232.00	234.25	222.05	224.40	223.94	225.60	15437600	34826.83	107453	6908558	44.75
GAJANAND	SM	07-Oct-2024	25.90	26.00	26.00	22.05	23.10	23.60	23.74	111000	26.36	37	84000	75.68
GALAPREC	EQ	07-Oct-2024	773.80	774.00	790.00	722.25	730.00	732.00	750.69	124886	937.50	7789	70120	56.15
GALAXYSURF	EQ	07-Oct-2024	2905.25	2905.25	2918.00	2790.00	2821.00	2813.70	2828.57	14657	414.58	4467	5959	40.66
GALLANTT	BE	07-Oct-2024	354.25	361.00	366.00	342.10	345.90	343.15	346.68	54145	187.71	467	-	-
GANDHAR	EQ	07-Oct-2024	214.47	215.70	222.57	210.00	212.50	212.27	216.91	1260828	2734.80	21969	514219	40.78
GANDHITUBE	EQ	07-Oct-2024	815.50	815.50	820.85	772.80	780.00	776.10	787.29	9903	77.97	889	6695	67.61
GANECOS	EQ	07-Oct-2024	1932.35	1942.05	2006.05	1775.50	1839.85	1829.35	1860.18	130209	2422.13	20915	45256	34.76
GANESHBE	EQ	07-Oct-2024	146.63	148.85	148.85	140.40	144.96	144.78	142.81	154444	220.57	2308	93933	60.82
GANESHHOUC	EQ	07-Oct-2024	811.70	818.50	825.45	775.55	781.10	782.85	800.58	109640	877.76	5261	59915	54.65
GANGAFORGE	EQ	07-Oct-2024	7.68	7.85	7.86	7.29	7.29	7.29	7.40	327090	24.20	786	236730	72.37
GANGESSECU	EQ	07-Oct-2024	167.87	173.65	173.65	153.00	157.95	156.25	160.70	34259	55.06	1059	21310	62.20
GANGOTRI	BZ	07-Oct-2024	1.26	1.26	1.26	1.19	1.19	1.19	1.22	4159	0.05	14	-	-
GARFIBRES	EQ	07-Oct-2024	3949.00	3949.00	3971.90	3709.30	3815.00	3866.80	3822.50	18149	693.75	5619	7469	41.15
GATECH	BE	07-Oct-2024	0.82	0.86	0.86	0.79	0.82	0.81	0.84	9681932	80.99	3488	-	-
GATECHDVR	BE	07-Oct-2024	1.03	1.01	1.08	0.98	1.01	1.00	1.03	701646	7.21	411	-	-
GATEWAY	EQ	07-Oct-2024	88.98	89.69	91.32	88.02	89.19	88.97	89.27	1216991	1086.44	19520	655479	53.86
GAYAHWS	BE	07-Oct-2024	1.36	1.29	1.41	1.29	1.30	1.30	1.31	94480	1.24	88	-	-
GEECEE	EQ	07-Oct-2024	410.65	411.70	413.70	377.30	385.00	390.25	391.50	34875	136.53	1726	18318	52.52
GEEKAYWIRE	BE	07-Oct-2024	107.98	108.02	110.00	102.58	104.50	104.40	104.46	93949	98.14	1730	-	-
GENCON	BE	07-Oct-2024	41.67	41.20	42.85	39.58	41.80	41.40	41.08	80735	33.16	266	-	-
GENESYS	EQ	07-Oct-2024	761.40	765.70	769.90	715.00	720.00	721.80	731.77	304331	2227.00	8254	157989	51.91
GENSOL	EQ	07-Oct-2024	834.55	838.95	844.70	783.55	793.95	787.60	803.10	202128	1623.29	12081	105523	52.21
GENUSPAPER	EQ	07-Oct-2024	25.14	25.50	25.51	22.91	23.25	23.09	23.79	1731062	411.84	5266	927521	53.58
GENUSPOWER	EQ	07-Oct-2024	381.50	384.35	385.25	362.45	362.45	362.45	365.96	953861	3490.74	19764	587354	61.58
GEOJITFSL	EQ	07-Oct-2024	165.18	147.49	147.49	133.85	133.85	133.91	137.99	2033665	2806.16	18877	931254	45.79
GEPIL	BE	07-Oct-2024	381.15	382.00	386.60	362.10	362.10	362.10	366.69	94243	345.58	1944	-	-
GESHIP	EQ	07-Oct-2024	1233.45	1235.95	1244.40	1178.10	1202.05	1202.65	1202.84	426923	5135.18	42203	222637	52.15
GET&D	BE	07-Oct-2024	1660.95	1689.80	1719.00	1577.90	1650.30	1641.65	1622.65	383077	6215.98	16699	-	-
GFLLIMITED	EQ	07-Oct-2024	87.73	89.05	89.90	81.02	81.08	81.36	84.11	199657	167.94	3027	108311	54.25
GFSTEELS	BE	07-Oct-2024	7.35	7.35	7.71	7.00	7.71	7.71	7.38	2930	0.22	11	-	-
GGBL	SM	07-Oct-2024	391.40	395.50	399.85	355.00	362.85	362.10	364.65	171000	623.56	274	110400	64.56
GHCL	EQ	07-Oct-2024	663.05	673.00	674.90	621.90	638.90	634.55	640.07	268326	1717.48	26220	122644	45.71
GHCLTEXTIL	EQ	07-Oct-2024	98.29	99.75	99.76	91.60	94.47	94.09	94.04	381424	358.67	4223	200407	52.54
GICHSGFIN	EQ	07-Oct-2024	229.34	230.60	231.01	217.00	217.70	218.19	220.34	275679	607.44	10126	112716	40.89
GICL	SM	07-Oct-2024	69.80	66.50	68.80	66.50	68.80	68.80	67.65	6000	4.06	2	3000	50.00
GICRE	EQ	07-Oct-2024	384.55	385.95	387.25	362.00	362.50	363.15	370.03	742661	2748.09	28952	322559	43.43
GILLANDERS	EQ	07-Oct-2024	96.13	94.10	97.14	91.32	91.32	91.32	93.11	23870	22.22	293	15282	64.02
GILLETTE	EQ	07-Oct-2024	8527.95	8570.60	8747.45	8430.00	8689.00	8683.95	8614.48	27478	2367.09	8402	10807	39.33
GILT5YBEES	EQ	07-Oct-2024	57.83	58.11	58.11	57.70	57.81	57.88	57.82	385826	223.09	1249	347799	90.14
GINNIFILA	EQ	07-Oct-2024	30.39	30.39	30.59	28.50	28.71	28.90	29.24	91340	26.71	760	70815	77.53
GIPCL	EQ	07-Oct-2024	232.43	233.40	233.55	212.98	215.97	216.13	219.02	571970	1252.72	17191	238815	41.75
GIRIRAJ	SM	07-Oct-2024	395.00	365.00	365.00	365.00	365.00	365.00	365.00	250	0.91	1	250	100.00
GKWLIMITED	EQ	07-Oct-2024	3090.60	3098.70	3139.40	2806.90	2860.00	2850.50	2888.81	2324	67.14	360	1928	82.96
GLAND	EQ	07-Oct-2024	1749.05	1751.95	1779.00	1689.95	1712.70	1709.10	1712.80	181715	3112.41	26367	94999	52.28
GLAXO	EQ	07-Oct-2024	2751.35	2751.50	2814.50	2586.05	2595.00	2613.25	2654.14	119958	3183.85	24261	56002	46.68
GLENMARK	EQ	07-Oct-2024	1662.70	1670.95	1688.85	1653.95	1677.00	1675.10	1670.64	1462499	24433.06	53055	878665	60.08
GLFL	BE	07-Oct-2024	7.17	6.85	7.52	6.81	7.45	7.05	7.25	23162	1.68	102	-	-
GLOBAL	EQ	07-Oct-2024	180.50	184.00	185.25	174.00	176.00	175.06	177.97	21420	38.12	1101	13565	63.33
GLOBALE	BE	07-Oct-2024	35.45	36.70	36.70	34.99	34.99	34.99	35.29	4807	1.70	39	-	-
GLOBALPET	SM	07-Oct-2024	117.00	116.95	116.95	110.00	113.90	113.20	112.47	21000	23.62	14	16500	78.57
GLOBALVECT	BE	07-Oct-2024	318.75	312.40	312.40	312.40	312.40	312.40	312.40	675	2.11	50	-	-
GLOBE	BE	07-Oct-2024	5.09	5.00	5.20	4.83	4.83	4.83	4.86	963281	46.78	906	-	-
GLOBUSSPR	EQ	07-Oct-2024	1174.65	1179.00	1190.70	1092.00	1107.00	1101.60	1123.72	217633	2445.58	10255	99786	45.85
GLOSTERLTD	EQ	07-Oct-2024	728.15	739.90	739.90	703.55	724.00	717.90	717.70	2380	17.08	349	1653	69.45
GLS	EQ	07-Oct-2024	1151.65	1150.05	1171.00	1110.00	1132.45	1131.70	1133.99	239110	2711.49	14122	113844	47.61
GMBREW	EQ	07-Oct-2024	879.45	873.10	879.95	804.10	815.80	811.75	828.56	267425	2215.78	25850	118378	44.27
GMDCLTD	EQ	07-Oct-2024	334.10	336.45	338.00	308.80	312.00	310.70	316.55	2683291	8493.84	54123	1211767	45.16
GMMPFAUDLR	EQ	07-Oct-2024	1411.35	1412.00	1415.00	1362.80	1375.00	1372.65	1375.55	175491	2413.96	8615	136262	77.65
GMRINFRA	EQ	07-Oct-2024	89.94	90.09	90.48	84.57	85.50	85.27	86.24	19453347	16776.80	74447	7929143	40.76
GMRP&UI	EQ	07-Oct-2024	146.22	146.50	147.49	138.90	138.90	138.90	140.33	2216933	3110.92	8733	1058282	47.74
GNA	EQ	07-Oct-2024	445.05	445.05	447.45	407.85	420.80	419.25	421.71	140804	593.79	4135	82419	58.53
GNFC	EQ	07-Oct-2024	645.75	648.35	652.00	621.10	633.20	631.70	631.73	1428198	9022.32	36451	621931	43.55
GOACARBON	EQ	07-Oct-2024	789.10	792.90	796.90	726.05	743.00	742.70	758.13	97204	736.93	5784	37077	38.14
GOCLCORP	EQ	07-Oct-2024	410.45	411.00	418.65	389.65	402.50	400.90	403.94	82324	332.54	2786	47744	58.00
GOCOLORS	EQ	07-Oct-2024	1314.85	1324.90	1324.90	1262.20	1305.00	1290.85	1286.20	28207	362.80	3087	12327	43.70
GODFRYPHLP	EQ	07-Oct-2024	6627.40	6621.45	6657.00	6360.00	6385.00	6407.10	6471.03	63198	4089.56	16095	22301	35.29
GODHA	BE	07-Oct-2024	0.83	0.85	0.86	0.83	0.86	0.85	0.85	4735990	40.19	2273	-	-
GODIGIT	EQ	07-Oct-2024	377.65	377.00	383.90	372.20	381.00	381.45	379.23	963076	3652.29	44339	389070	40.40
GODREJAGRO	EQ	07-Oct-2024	739.90	739.90	739.90	703.00	725.00	730.65	722.73	315369	2279.27	24963	128978	40.90
GODREJCP	EQ	07-Oct-2024	1343.25	1343.25	1355.55	1325.00	1326.00	1332.35	1337.20	1211273	16197.11	58678	780644	64.45
GODREJIND	EQ	07-Oct-2024	1113.35	1113.35	1124.30	1068.40	1082.70	1086.40	1085.00	156581	1698.90	16303	68443	43.71
GODREJPROP	EQ	07-Oct-2024	2897.45	2926.00	2976.95	2833.40	2850.00	2855.75	2901.68	1298319	37673.10	93305	377446	29.07
GOENKA	BZ	07-Oct-2024	1.40	1.33	1.33	1.33	1.33	1.33	1.33	16632	0.22	36	-	-
GOKEX	EQ	07-Oct-2024	935.75	911.10	938.10	871.00	909.90	906.35	888.96	266370	2367.93	35961	124011	46.56
GOKUL	EQ	07-Oct-2024	50.62	50.70	51.20	48.40	48.50	48.69	49.51	145778	72.18	1439	90429	62.03
GOKULAGRO	EQ	07-Oct-2024	270.55	271.15	272.05	247.25	250.60	253.40	259.11	365301	946.52	7890	195688	53.57
GOLD1	EQ	07-Oct-2024	64.33	64.30	64.70	63.83	64.16	64.18	64.15	1132585	726.54	2862	1015838	89.69
GOLDBEES	EQ	07-Oct-2024	63.99	64.50	64.50	63.50	63.86	63.81	63.69	13002565	8280.75	51188	10148606	78.05
GOLDCASE	EQ	07-Oct-2024	12.10	12.23	12.23	11.00	12.10	12.10	12.09	974732	117.81	1600	763365	78.32
GOLDENTOBC	BZ	07-Oct-2024	40.72	40.72	40.72	38.68	40.49	39.14	39.98	3272	1.31	41	-	-
GOLDETF	EQ	07-Oct-2024	74.83	74.79	74.80	74.11	74.80	74.78	74.63	255876	190.95	1707	196162	76.66
GOLDETFADD	EQ	07-Oct-2024	74.94	77.20	77.20	72.01	74.69	74.70	74.50	12164	9.06	173	7404	60.87
GOLDIAM	EQ	07-Oct-2024	338.60	349.00	349.00	307.45	309.05	310.20	317.76	1097999	3488.95	16523	599495	54.60
GOLDIETF	EQ	07-Oct-2024	65.94	66.93	66.93	65.40	65.84	65.81	65.65	2093711	1374.61	13377	1879275	89.76
GOLDSHARE	EQ	07-Oct-2024	64.70	64.90	65.10	64.05	64.45	64.40	64.37	409080	263.32	1348	384702	94.04
GOLDSTAR	SM	07-Oct-2024	12.40	12.80	12.80	11.70	12.00	12.00	12.14	101250	12.29	9	101250	100.00
GOLDTECH	BE	07-Oct-2024	95.02	95.02	95.02	90.26	90.26	90.49	91.98	23431	21.55	326	-	-
GOODLUCK	EQ	07-Oct-2024	1116.60	1120.10	1134.50	1033.00	1058.00	1064.00	1074.66	178052	1913.44	15354	90508	50.83
GOPAL	EQ	07-Oct-2024	398.30	408.00	410.00	380.20	383.70	382.65	389.78	481273	1875.89	22192	200698	41.70
GOYALALUM	EQ	07-Oct-2024	10.07	10.07	10.17	9.06	9.49	9.42	9.39	589891	55.38	3409	396008	67.13
GOYALSALT	SM	07-Oct-2024	212.60	216.85	221.00	192.15	205.00	206.40	207.79	54000	112.21	86	43200	80.00
GPECO	SM	07-Oct-2024	267.30	262.00	267.80	246.00	255.70	261.55	257.27	68400	175.97	53	36000	52.63
GPIL	EQ	07-Oct-2024	206.85	202.00	204.40	190.10	192.95	191.70	195.41	2950279	5765.15	71682	977723	33.14
GPPL	EQ	07-Oct-2024	214.29	215.39	218.36	202.86	205.45	205.50	207.36	2271479	4710.20	58381	1027700	45.24
GPTHEALTH	EQ	07-Oct-2024	177.79	181.50	181.50	170.00	170.65	170.50	173.19	191496	331.65	4012	97341	50.83
GPTINFRA	EQ	07-Oct-2024	145.00	148.79	148.79	137.75	137.75	137.75	139.10	149262	207.62	3888	113904	76.31
GRANULES	EQ	07-Oct-2024	569.75	570.95	573.85	537.95	552.55	548.15	551.24	2720056	14994.11	38647	975820	35.87
GRAPHISAD	SM	07-Oct-2024	72.10	74.00	75.70	70.55	70.80	70.80	74.01	73200	54.17	60	55200	75.41
GRAPHITE	EQ	07-Oct-2024	576.40	577.05	579.75	529.60	536.85	535.30	548.56	1442614	7913.66	53676	577754	40.05
GRASIM	EQ	07-Oct-2024	2745.10	2760.00	2769.95	2700.00	2713.05	2720.50	2733.61	689611	18851.29	49659	350180	50.78
GRASIMPP1	E1	07-Oct-2024	1823.45	1848.00	1848.00	1780.00	1812.00	1796.00	1820.02	39862	725.49	983	30819	77.31
GRAVITA	EQ	07-Oct-2024	2368.45	2360.00	2433.35	2243.05	2270.00	2259.40	2332.36	212579	4958.11	27187	90060	42.37
GRCL	SM	07-Oct-2024	425.00	444.30	444.30	440.00	440.00	440.00	440.27	8000	35.22	6	8000	100.00
GREAVESCOT	EQ	07-Oct-2024	170.20	170.95	171.63	160.21	161.63	161.27	164.48	2552740	4198.80	28180	1242016	48.65
GREENCHEF	SM	07-Oct-2024	79.00	79.55	79.55	76.25	76.25	77.00	77.71	6400	4.97	8	4800	75.00
GREENLAM	EQ	07-Oct-2024	514.10	515.25	523.15	490.00	501.00	497.85	499.42	25007	124.89	1937	9617	38.46
GREENPANEL	EQ	07-Oct-2024	389.10	389.10	392.30	372.95	390.15	389.80	381.82	279232	1066.16	12088	147529	52.83
GREENPLY	EQ	07-Oct-2024	373.00	373.00	378.70	346.10	349.95	348.40	356.71	206826	737.76	13072	100486	48.58
GREENPOWER	EQ	07-Oct-2024	20.18	20.21	20.38	18.55	18.94	18.82	19.20	15974749	3066.60	33664	6693725	41.90
GRINDWELL	EQ	07-Oct-2024	2441.15	2455.00	2456.95	2382.15	2405.00	2398.95	2402.20	43961	1056.03	6902	29710	67.58
GRINFRA	EQ	07-Oct-2024	1682.25	1725.20	1725.20	1589.50	1600.00	1600.50	1635.33	30148	493.02	5137	12554	41.64
GRMOVER	EQ	07-Oct-2024	240.95	242.00	242.00	206.85	212.75	214.05	223.11	421055	939.41	7080	227846	54.11
GROBTEA	EQ	07-Oct-2024	1456.25	1456.25	1464.90	1310.65	1310.65	1313.95	1373.68	12152	166.93	1423	4567	37.58
GROWWEV	EQ	07-Oct-2024	33.99	34.27	34.40	33.00	33.32	33.50	33.43	1683036	562.65	14263	1278711	75.98
GROWWLIQID	EQ	07-Oct-2024	100.29	100.31	100.31	100.29	100.31	100.30	100.30	73727	73.95	1324	53089	72.01
GRPLTD	EQ	07-Oct-2024	3234.30	3155.00	3321.00	3072.60	3072.60	3072.60	3134.06	1934	60.61	268	1693	87.54
GRSE	EQ	07-Oct-2024	1659.65	1660.00	1674.00	1501.00	1543.00	1538.15	1580.67	1218102	19254.15	87657	405240	33.27
GRWRHITECH	EQ	07-Oct-2024	3792.00	3793.95	3804.00	3393.80	3510.00	3502.30	3533.42	139342	4923.54	15608	66623	47.81
GSEC10IETF	EQ	07-Oct-2024	242.04	241.49	241.50	237.03	237.03	237.04	237.55	4205	9.99	22	3595	85.49
GSEC10YEAR	EQ	07-Oct-2024	27.19	27.19	27.19	27.00	27.18	27.18	27.02	2605	0.70	23	2373	91.09
GSEC5IETF	EQ	07-Oct-2024	58.31	58.18	58.64	57.51	57.51	57.54	57.67	5179	2.99	49	3813	73.62
GSFC	EQ	07-Oct-2024	213.72	215.00	215.50	201.91	207.00	207.27	207.16	2588930	5363.18	45827	826820	31.94
GSLSU	EQ	07-Oct-2024	200.37	202.00	203.88	187.78	188.00	188.95	193.22	215318	416.03	3469	103430	48.04
GSMFOILS	ST	07-Oct-2024	78.50	82.40	82.40	77.00	79.90	79.90	80.94	68000	55.04	17	68000	100.00
GSPL	EQ	07-Oct-2024	428.35	427.50	429.35	405.75	410.90	410.20	411.23	2084587	8572.46	46799	1040354	49.91
GSS	EQ	07-Oct-2024	77.65	78.90	78.90	73.76	73.76	73.76	74.97	45986	34.48	850	21290	46.30
GSTL	ST	07-Oct-2024	38.60	38.60	39.00	36.70	37.40	37.35	37.37	44000	16.44	34	43000	97.73
GTECJAINX	BE	07-Oct-2024	58.00	58.00	59.00	55.10	59.00	59.00	55.84	1349	0.75	17	-	-
GTL	EQ	07-Oct-2024	12.05	12.02	12.34	11.36	11.52	11.47	11.66	750233	87.49	3058	373192	49.74
GTLINFRA	EQ	07-Oct-2024	2.31	2.32	2.33	2.19	2.19	2.19	2.22	121870284	2705.79	59190	52522109	43.10
GTPL	EQ	07-Oct-2024	168.25	169.10	174.85	164.70	165.15	165.93	166.31	110103	183.12	1215	74006	67.22
GUFICBIO	EQ	07-Oct-2024	379.80	381.70	382.20	356.25	373.20	373.00	367.78	120421	442.89	3986	60712	50.42
GUJALKALI	EQ	07-Oct-2024	811.05	812.00	815.15	781.35	786.00	789.40	799.36	94321	753.96	7907	49312	52.28
GUJAPOLLO	BE	07-Oct-2024	341.75	341.75	343.00	324.70	324.70	324.70	329.43	9215	30.36	205	-	-
GUJGASLTD	EQ	07-Oct-2024	616.45	620.00	620.00	592.80	596.00	596.15	601.39	1191569	7165.94	39097	378309	31.75
GUJRAFFIA	EQ	07-Oct-2024	45.86	45.90	46.00	44.00	44.62	44.59	44.98	3709	1.67	74	1953	52.66
GULFOILLUB	EQ	07-Oct-2024	1326.65	1315.05	1324.90	1248.00	1259.00	1255.40	1275.74	184986	2359.94	26176	81169	43.88
GULFPETRO	EQ	07-Oct-2024	80.11	80.30	80.55	74.31	76.75	76.49	76.97	269783	207.65	3584	120486	44.66
GULPOLY	EQ	07-Oct-2024	219.62	220.00	221.25	204.68	206.10	207.34	210.12	280209	588.78	6093	121351	43.31
GVKPIL	BE	07-Oct-2024	6.21	6.08	6.08	6.08	6.08	6.08	6.08	1338573	81.39	1308	-	-
GVPTECH	EQ	07-Oct-2024	12.72	12.70	13.01	12.08	12.08	12.14	12.34	95162	11.75	448	70505	74.09
HAL	EQ	07-Oct-2024	4256.65	4256.65	4318.65	4120.35	4163.00	4165.90	4190.96	1656254	69412.93	143211	690800	41.71
HAPPSTMNDS	EQ	07-Oct-2024	800.60	800.95	807.40	778.30	796.00	797.65	795.56	581210	4623.87	38620	300344	51.68
HAPPYFORGE	EQ	07-Oct-2024	1176.95	1170.00	1178.00	1135.00	1135.00	1148.35	1152.50	48315	556.83	6580	34965	72.37
HARDWYN	EQ	07-Oct-2024	38.76	39.00	39.69	34.88	34.88	34.93	36.20	649187	235.03	3491	314935	48.51
HARIOMPIPE	EQ	07-Oct-2024	713.60	719.85	732.95	690.00	693.00	698.05	704.66	82621	582.20	4134	36646	44.35
HARRMALAYA	BE	07-Oct-2024	250.55	252.00	256.95	238.05	244.90	240.70	244.90	38618	94.57	441	-	-
HARSHA	EQ	07-Oct-2024	503.25	503.00	505.75	474.55	479.80	476.50	485.42	80617	391.33	3646	49184	61.01
HATHWAY	EQ	07-Oct-2024	20.04	20.11	20.49	19.05	19.10	19.11	19.51	4396489	857.62	15113	2030497	46.18
HATSUN	EQ	07-Oct-2024	1136.30	1142.00	1144.95	1101.80	1119.95	1114.35	1121.24	17648	197.88	2350	11888	67.36
HAVELLS	EQ	07-Oct-2024	1934.45	1944.00	1950.00	1900.95	1918.50	1914.60	1922.61	731944	14072.40	82144	404569	55.27
HAVISHA	EQ	07-Oct-2024	2.23	2.29	2.29	2.11	2.12	2.13	2.19	85921	1.89	178	44503	51.80
HBLPOWER	EQ	07-Oct-2024	622.95	625.90	628.80	580.80	589.50	585.50	594.10	2427346	14420.94	102245	956395	39.40
HBSL	BE	07-Oct-2024	137.66	137.45	137.45	130.77	132.80	131.61	131.52	6536	8.60	226	-	-
HCC	EQ	07-Oct-2024	40.33	40.51	41.29	37.05	37.79	37.56	38.71	24233370	9379.57	48408	11850627	48.90
HCG	EQ	07-Oct-2024	430.05	428.45	441.00	404.70	437.00	431.80	424.83	614006	2608.49	7821	416395	67.82
HCL-INSYS	EQ	07-Oct-2024	19.60	19.79	20.20	18.62	18.62	18.62	18.94	912854	172.91	2978	526706	57.70
HCLTECH	EQ	07-Oct-2024	1776.60	1784.95	1804.20	1767.90	1773.65	1776.95	1777.65	3419048	60778.78	121516	2408203	70.43
HDFCAMC	EQ	07-Oct-2024	4219.45	4203.00	4237.95	4102.25	4110.05	4132.80	4149.30	483253	20051.60	48914	258659	53.52
HDFCBANK	EQ	07-Oct-2024	1657.65	1652.20	1659.00	1613.00	1623.05	1617.80	1631.55	47229148	770568.15	535347	28014374	59.32
HDFCBSE500	EQ	07-Oct-2024	37.80	38.95	38.95	36.97	37.68	37.42	37.47	67538	25.31	957	48506	71.82
HDFCGOLD	EQ	07-Oct-2024	65.88	65.80	65.84	65.39	65.79	65.76	65.71	3501445	2300.68	4307	3129568	89.38
HDFCGROWTH	EQ	07-Oct-2024	129.63	129.62	130.99	128.05	130.19	129.65	129.16	10338	13.35	278	6064	58.66
HDFCLIFE	EQ	07-Oct-2024	708.80	711.65	719.30	702.90	703.00	705.85	709.37	3474485	24646.99	95290	2066217	59.47
HDFCLIQUID	EQ	07-Oct-2024	1000.01	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	2680	26.80	20	1732	64.63
HDFCLOWVOL	EQ	07-Oct-2024	21.30	21.52	21.53	20.80	20.80	20.93	21.04	57472	12.09	409	44969	78.25
HDFCMID150	EQ	07-Oct-2024	22.16	22.40	22.40	21.25	21.89	21.63	21.58	1116338	240.92	8662	913209	81.80
HDFCMOMENT	EQ	07-Oct-2024	37.01	37.49	37.49	35.22	37.08	37.09	36.42	585206	213.14	4057	330560	56.49
HDFCNEXT50	EQ	07-Oct-2024	77.17	78.90	78.90	73.40	74.70	74.36	74.41	447518	332.99	5611	350561	78.33
HDFCNIF100	EQ	07-Oct-2024	26.95	27.97	29.10	26.16	28.00	28.42	26.80	254862	68.29	1246	204215	80.13
HDFCNIFBAN	EQ	07-Oct-2024	52.61	53.17	53.17	51.30	51.86	51.76	52.07	62930	32.77	901	52743	83.81
HDFCNIFIT	EQ	07-Oct-2024	42.95	43.48	43.73	42.23	43.10	43.19	43.33	44683	19.36	340	36921	82.63
HDFCNIFTY	EQ	07-Oct-2024	276.78	276.79	281.75	273.11	278.80	275.36	275.41	106130	292.29	2192	88947	83.81
HDFCPSUBK	EQ	07-Oct-2024	67.83	68.49	68.49	64.97	65.69	66.60	66.53	128243	85.32	880	114836	89.55
HDFCPVTBAN	EQ	07-Oct-2024	26.06	26.05	26.37	25.35	25.99	25.97	25.86	346607	89.63	873	198015	57.13
HDFCQUAL	EQ	07-Oct-2024	62.71	63.93	64.99	61.07	63.79	62.33	62.04	27768	17.23	321	20353	73.30
HDFCSENSEX	EQ	07-Oct-2024	92.31	93.97	93.97	90.00	92.14	91.42	90.89	82433	74.93	1126	66721	80.94
HDFCSILVER	EQ	07-Oct-2024	89.99	91.10	91.10	89.26	89.60	89.51	89.69	543429	487.41	1950	412641	75.93
HDFCSML250	EQ	07-Oct-2024	183.00	185.39	185.39	174.53	179.01	177.86	177.29	2337999	4145.07	46991	1663552	71.15
HDFCVALUE	EQ	07-Oct-2024	148.97	148.97	149.98	145.20	145.36	145.86	146.85	23531	34.55	526	15496	65.85
HDIL	BZ	07-Oct-2024	4.51	4.72	4.72	4.28	4.28	4.28	4.39	589836	25.87	956	-	-
HEADSUP	EQ	07-Oct-2024	13.67	13.64	14.23	13.05	13.32	13.34	13.57	102274	13.88	376	53802	52.61
HEALTHADD	EQ	07-Oct-2024	146.20	146.50	146.77	144.27	144.27	144.27	145.65	2500	3.64	22	1873	74.92
HEALTHIETF	EQ	07-Oct-2024	148.09	148.87	152.28	146.73	148.16	147.53	148.35	84378	125.17	1452	37509	44.45
HEALTHY	EQ	07-Oct-2024	15.14	15.21	15.21	14.70	14.85	14.85	14.86	636391	94.60	4998	446851	70.22
HECPROJECT	EQ	07-Oct-2024	102.59	100.70	103.19	97.46	98.50	98.60	98.91	18238	18.04	243	15477	84.86
HEG	EQ	07-Oct-2024	2355.45	2374.00	2374.00	2187.30	2220.20	2227.90	2259.99	231177	5224.58	32096	73356	31.73
HEIDELBERG	EQ	07-Oct-2024	218.77	241.00	258.00	224.65	227.19	227.73	241.66	17836626	43104.26	184576	3054406	17.12
HEMIPROP	EQ	07-Oct-2024	188.15	191.00	191.49	179.00	180.40	179.80	182.84	818590	1496.71	19054	446335	54.52
HERANBA	EQ	07-Oct-2024	461.55	465.00	471.95	441.00	455.50	453.25	454.56	157282	714.94	10090	90705	57.67
HERCULES	EQ	07-Oct-2024	615.40	629.90	630.00	574.10	589.60	586.20	601.04	153455	922.33	5473	66400	43.27
HERITGFOOD	EQ	07-Oct-2024	605.75	607.00	620.80	577.30	579.00	582.65	592.48	801270	4747.39	17313	404986	50.54
HEROMOTOCO	EQ	07-Oct-2024	5520.85	5569.95	5608.45	5436.10	5495.00	5501.55	5503.16	682783	37574.63	98339	398325	58.34
HESTERBIO	EQ	07-Oct-2024	2342.85	2379.05	2379.05	2225.00	2241.00	2237.10	2263.58	6207	140.50	1290	3898	62.80
HEUBACHIND	EQ	07-Oct-2024	599.35	640.00	654.00	605.15	609.85	611.80	634.34	1167581	7406.44	31014	346626	29.69
HEXATRADEX	BE	07-Oct-2024	290.00	293.95	294.95	275.50	275.50	275.80	279.01	6748	18.83	134	-	-
HFCL	EQ	07-Oct-2024	139.83	139.98	141.50	129.16	130.27	130.25	133.21	32908553	43837.91	139276	9021463	27.41
HGINFRA	EQ	07-Oct-2024	1493.60	1480.00	1490.00	1417.30	1461.00	1455.55	1461.38	218060	3186.69	23920	132611	60.81
HGS	EQ	07-Oct-2024	792.20	800.00	802.95	761.10	766.00	765.10	774.20	40493	313.50	3825	23931	59.10
HIGREEN	SM	07-Oct-2024	260.90	266.50	266.80	235.30	236.90	236.80	246.17	148000	364.33	165	95200	64.32
HIKAL	EQ	07-Oct-2024	359.10	360.10	361.90	340.30	346.00	344.75	347.51	453149	1574.74	23627	215113	47.47
HIL	EQ	07-Oct-2024	2946.80	2954.00	2962.85	2812.55	2860.00	2841.90	2862.82	25100	718.57	3318	17452	69.53
HILTON	EQ	07-Oct-2024	82.27	82.40	87.07	81.04	83.75	83.46	83.99	210118	176.47	2292	103132	49.08
HIMATSEIDE	EQ	07-Oct-2024	141.32	142.45	144.80	130.60	131.50	131.45	134.81	1159449	1563.09	11351	516408	44.54
HINDALCO	EQ	07-Oct-2024	747.90	753.00	753.00	722.50	732.00	731.30	731.52	5862059	42882.25	114049	3107840	53.02
HINDCOMPOS	EQ	07-Oct-2024	548.60	558.00	559.95	518.00	526.00	523.50	536.62	9359	50.22	928	5243	56.02
HINDCON	EQ	07-Oct-2024	49.90	49.90	50.99	45.66	46.55	46.10	47.80	126849	60.63	2493	70333	55.45
HINDCOPPER	EQ	07-Oct-2024	330.35	330.35	331.40	308.00	312.00	311.60	316.13	7511266	23745.71	83473	2562587	34.12
HINDMOTORS	BE	07-Oct-2024	25.85	25.83	25.83	24.55	24.55	24.55	24.76	372012	92.11	2953	-	-
HINDNATGLS	BE	07-Oct-2024	29.47	27.99	27.99	27.99	27.99	27.99	27.99	545	0.15	9	-	-
HINDOILEXP	EQ	07-Oct-2024	237.37	239.00	239.00	218.55	220.99	220.04	224.97	1677672	3774.34	33294	682445	40.68
HINDPETRO	EQ	07-Oct-2024	406.90	407.20	409.35	390.95	393.55	393.65	396.81	5679436	22536.66	70275	1699395	29.92
HINDUNILVR	EQ	07-Oct-2024	2848.75	2845.00	2866.45	2825.05	2840.00	2833.40	2838.69	1280975	36362.94	106091	824751	64.38
HINDWAREAP	EQ	07-Oct-2024	302.10	303.00	309.80	281.05	287.65	286.95	292.10	243170	710.30	8252	149737	61.58
HINDZINC	EQ	07-Oct-2024	517.25	524.00	524.00	490.50	495.00	495.40	503.18	1936964	9746.41	51235	1029486	53.15
HIRECT	EQ	07-Oct-2024	876.90	876.90	890.60	833.05	833.05	833.05	847.14	11223	95.07	921	7985	71.15
HISARMETAL	EQ	07-Oct-2024	192.67	192.67	198.70	186.00	186.16	187.22	190.83	58856	112.32	4782	5039	8.56
HITECH	EQ	07-Oct-2024	189.75	189.76	204.76	189.76	200.00	198.73	198.43	7331781	14548.48	61001	2752354	37.54
HITECHCORP	EQ	07-Oct-2024	268.00	274.50	274.50	250.05	272.50	261.45	259.81	29844	77.54	1697	12881	43.16
HITECHGEAR	BE	07-Oct-2024	873.40	871.00	875.00	845.35	860.00	854.35	859.17	5695	48.93	238	-	-
HLEGLAS	EQ	07-Oct-2024	399.00	399.00	401.20	385.00	387.30	386.60	389.51	86495	336.91	5424	51566	59.62
HLVLTD	EQ	07-Oct-2024	16.80	16.91	17.23	15.12	15.60	15.56	15.82	2713087	429.18	6987	1481821	54.62
HMAAGRO	EQ	07-Oct-2024	47.76	47.20	47.95	45.20	45.40	45.45	46.15	252577	116.56	2762	157540	62.37
HMT	BZ	07-Oct-2024	81.50	82.00	82.00	77.42	77.98	77.91	79.10	34178	27.03	377	-	-
HMVL	EQ	07-Oct-2024	91.39	92.15	95.29	86.30	87.75	87.74	91.46	123658	113.09	1640	60102	48.60
HNDFDS	EQ	07-Oct-2024	634.40	638.85	639.95	595.50	615.55	613.95	612.30	140254	858.77	8201	69369	49.46
HNGSNGBEES	EQ	07-Oct-2024	390.52	408.53	409.58	395.00	409.58	409.58	408.79	121796	497.89	2028	108465	89.05
HOACFOODS	SM	07-Oct-2024	139.00	130.00	135.00	127.65	127.90	127.90	129.64	15000	19.45	5	12000	80.00
HOMEFIRST	EQ	07-Oct-2024	1247.85	1247.00	1297.00	1228.00	1250.00	1240.00	1270.15	1093627	13890.71	61631	278543	25.47
HOMESFY	SM	07-Oct-2024	530.00	507.60	507.60	503.50	503.50	503.50	505.33	2100	10.61	7	2100	100.00
HONASA	EQ	07-Oct-2024	427.20	431.75	437.60	423.65	431.30	431.90	430.64	764287	3291.35	36557	249644	32.66
HONAUT	EQ	07-Oct-2024	48223.00	48480.20	48567.45	46827.95	47321.00	47453.85	47612.75	5089	2423.01	2547	2740	53.84
HONDAPOWER	EQ	07-Oct-2024	4030.35	4046.45	4099.45	3868.50	4062.00	4002.30	4012.81	14433	579.17	2498	7592	52.60
HOVS	BE	07-Oct-2024	77.55	76.01	81.10	73.67	73.68	73.92	75.23	16805	12.64	180	-	-
HPAL	EQ	07-Oct-2024	89.76	90.00	90.99	86.40	87.00	87.23	87.79	345708	303.51	4406	178393	51.60
HPIL	EQ	07-Oct-2024	149.18	153.00	153.06	140.41	142.06	144.51	148.80	1569	2.33	69	1059	67.50
HPL	EQ	07-Oct-2024	552.60	552.95	562.50	504.10	515.35	518.65	525.98	290354	1527.21	17072	151015	52.01
HRHNEXT	ST	07-Oct-2024	111.10	105.55	106.15	105.55	105.65	105.65	105.63	33000	34.86	10	33000	100.00
HSCL	EQ	07-Oct-2024	634.65	636.00	639.75	595.00	596.95	599.25	607.10	2797469	16983.39	60428	1117916	39.96
HTMEDIA	EQ	07-Oct-2024	24.64	24.85	25.25	23.37	24.00	23.61	23.94	342528	81.99	1748	190913	55.74
HUBTOWN	BE	07-Oct-2024	290.00	292.00	296.25	275.50	275.50	275.50	283.98	529120	1502.60	986	-	-
HUDCO	EQ	07-Oct-2024	224.33	224.32	224.94	206.56	209.80	210.31	213.43	10268119	21915.44	158655	4803740	46.78
HUHTAMAKI	EQ	07-Oct-2024	374.80	376.50	389.00	360.00	372.00	371.35	369.66	91364	337.74	3528	45712	50.03
HVAX	ST	07-Oct-2024	458.00	486.00	508.00	461.70	488.00	490.35	482.72	279600	1349.69	720	279000	99.79
HYBRIDFIN	BE	07-Oct-2024	12.67	12.36	12.99	12.36	12.61	12.65	12.66	8458	1.07	44	-	-
IBLFL	SM	07-Oct-2024	73.00	71.00	71.00	66.00	69.00	69.00	68.20	40000	27.28	19	38000	95.00
ICDSLTD	BE	07-Oct-2024	39.80	39.50	40.00	38.00	40.00	40.00	39.99	4657	1.86	14	-	-
ICEMAKE	EQ	07-Oct-2024	708.25	718.85	735.00	680.05	732.75	729.35	713.87	64411	459.81	4350	31925	49.56
ICICIB22	EQ	07-Oct-2024	116.93	115.18	118.67	113.90	114.93	115.13	115.11	1561481	1797.49	12956	1247316	79.88
ICICIBANK	EQ	07-Oct-2024	1239.75	1241.55	1262.95	1225.00	1236.00	1233.90	1242.75	20667247	256842.17	439173	8701660	42.10
ICICIGI	EQ	07-Oct-2024	2126.60	2150.00	2165.80	2080.50	2087.85	2100.80	2108.99	448450	9457.78	37926	254743	56.81
ICICIPRULI	EQ	07-Oct-2024	755.75	755.75	760.45	739.20	742.25	744.95	747.21	629532	4703.95	50983	272139	43.23
ICIL	EQ	07-Oct-2024	366.00	360.00	365.00	342.00	349.00	350.35	352.17	868442	3058.41	61151	419722	48.33
ICRA	EQ	07-Oct-2024	7223.15	7299.85	7300.00	6969.00	7001.30	7004.30	7055.31	4395	310.08	1347	2531	57.59
IDBI	EQ	07-Oct-2024	83.81	85.06	85.33	79.74	80.55	80.45	81.55	8759183	7142.75	40475	2795517	31.92
IDEA	EQ	07-Oct-2024	9.79	9.79	9.81	8.90	9.15	9.16	9.20	699375979	64362.43	355651	196329812	28.07
IDEAFORGE	EQ	07-Oct-2024	683.25	684.25	699.95	664.05	670.70	666.70	673.54	131403	885.05	12732	71838	54.67
IDEALTECHO	SM	07-Oct-2024	96.80	99.00	100.50	93.15	93.20	93.20	97.03	31000	30.08	31	21000	67.74
IDFC	EQ	07-Oct-2024	109.21	110.52	111.09	107.70	110.50	110.56	109.55	23937001	26224.10	46307	13701297	57.24
IDFCFIRSTB	EQ	07-Oct-2024	71.83	72.45	72.81	70.41	72.40	72.22	71.56	33502798	23975.56	167383	13838416	41.31
IDFNIFTYET	EQ	07-Oct-2024	287.19	287.20	287.20	268.88	275.00	275.25	272.70	6455	17.60	244	5129	79.46
IEL	BE	07-Oct-2024	12.29	11.82	12.48	11.67	11.85	11.75	11.86	373860	44.32	675	-	-
IEML	SM	07-Oct-2024	284.35	282.00	282.00	262.00	267.50	267.50	270.66	18000	48.72	17	12000	66.67
IEX	EQ	07-Oct-2024	207.95	208.80	212.39	197.20	200.01	198.97	202.15	18012330	36411.57	112739	6008182	33.36
IFBAGRO	BE	07-Oct-2024	547.15	565.95	566.00	521.00	531.00	530.60	537.67	2794	15.02	113	-	-
IFBIND	EQ	07-Oct-2024	1798.30	1798.15	1800.00	1698.00	1736.00	1732.75	1734.94	27040	469.13	4869	14619	54.06
IFCI	EQ	07-Oct-2024	61.50	62.60	65.70	60.16	60.99	61.00	62.66	18968275	11884.76	69692	5232133	27.58
IFGLEXPOR	EQ	07-Oct-2024	593.80	594.05	594.05	560.00	565.25	562.85	570.96	10195	58.21	957	6825	66.94
IGARASHI	EQ	07-Oct-2024	642.65	642.65	647.20	595.00	601.00	605.25	615.65	83390	513.39	4263	42778	51.30
IGL	EQ	07-Oct-2024	549.35	553.00	553.05	533.35	542.90	542.15	540.45	2927376	15821.09	51128	1850676	63.22
IGPL	EQ	07-Oct-2024	575.20	575.20	575.20	541.35	547.35	546.45	553.55	50237	278.09	2816	27626	54.99
IIFL	EQ	07-Oct-2024	461.00	461.00	462.40	430.85	439.00	436.50	440.54	2256648	9941.34	57665	766245	33.96
IIFLSEC	EQ	07-Oct-2024	395.55	394.30	399.00	356.00	356.00	356.00	366.08	1742728	6379.83	37076	684211	39.26
IITL	BE	07-Oct-2024	300.00	303.80	303.80	294.00	295.00	295.00	294.93	3920	11.56	32	-	-
IKIO	EQ	07-Oct-2024	284.95	286.95	288.95	275.60	276.90	278.10	280.71	153768	431.65	8673	87894	57.16
IL&FSENGG	BZ	07-Oct-2024	47.62	48.51	48.51	46.66	46.66	46.66	47.56	73263	34.85	101	-	-
IL&FSTRANS	BZ	07-Oct-2024	5.33	5.59	5.59	5.06	5.06	5.06	5.19	98621	5.12	142	-	-
IMAGICAA	EQ	07-Oct-2024	80.82	79.60	80.69	74.58	76.55	76.25	77.03	3531709	2720.56	30207	1670636	47.30
IMFA	EQ	07-Oct-2024	703.35	706.60	728.10	663.85	670.00	669.60	693.62	233655	1620.68	18064	75492	32.31
IMPAL	EQ	07-Oct-2024	1280.35	1303.45	1304.25	1225.90	1233.00	1231.05	1248.37	4176	52.13	695	2927	70.09
IMPEXFERRO	BE	07-Oct-2024	3.40	3.35	3.57	3.30	3.43	3.38	3.43	54639	1.87	127	-	-
INCREDIBLE	BE	07-Oct-2024	44.86	43.35	45.24	42.62	43.99	43.04	43.37	5970	2.59	66	-	-
INDBANK	EQ	07-Oct-2024	45.45	45.55	46.40	42.02	43.05	42.94	43.32	145902	63.21	2064	72075	49.40
INDGN	EQ	07-Oct-2024	686.00	687.00	691.35	634.10	644.85	642.10	654.87	618980	4053.54	44512	283407	45.79
INDHOTEL	EQ	07-Oct-2024	661.45	668.00	681.70	645.90	652.90	653.05	659.10	4155691	27390.03	104668	1607467	38.68
INDIACEM	EQ	07-Oct-2024	363.10	363.05	365.95	359.05	362.50	363.30	361.98	1132674	4100.10	17215	562636	49.67
INDIAGLYCO	EQ	07-Oct-2024	1339.90	1350.10	1379.30	1249.10	1279.00	1267.10	1301.64	347778	4526.80	32289	126151	36.27
INDIAMART	EQ	07-Oct-2024	2840.90	2877.95	2884.00	2758.00	2777.95	2779.15	2793.14	160107	4472.01	21983	78050	48.75
INDIANB	EQ	07-Oct-2024	523.35	531.10	531.10	510.40	518.25	518.65	517.71	1243472	6437.54	68939	625070	50.27
INDIANCARD	EQ	07-Oct-2024	269.75	269.90	271.20	259.20	259.20	260.25	262.07	6552	17.17	415	4896	74.73
INDIANHUME	EQ	07-Oct-2024	477.10	479.95	480.05	427.00	437.00	436.85	448.55	171607	769.74	7489	85234	49.67
INDIASHLTR	EQ	07-Oct-2024	741.90	753.00	755.00	712.00	724.95	723.25	725.68	74884	543.42	5500	36126	48.24
INDIFRA	SM	07-Oct-2024	29.50	30.25	30.25	30.25	30.25	30.25	30.25	2000	0.61	1	2000	100.00
INDIGO	EQ	07-Oct-2024	4609.35	4605.00	4649.00	4455.40	4489.00	4485.20	4524.06	1121745	50748.41	94003	669704	59.70
INDIGOPNTS	EQ	07-Oct-2024	1460.45	1460.45	1468.55	1406.20	1433.95	1432.75	1433.06	149976	2149.24	19577	84121	56.09
INDIGRID	IV	07-Oct-2024	146.24	146.94	147.50	144.26	147.30	147.03	146.91	491040	721.41	2961	456191	92.90
INDNIPPON	EQ	07-Oct-2024	724.75	731.00	733.15	683.60	694.00	691.05	699.14	22652	158.37	2062	15611	68.92
INDOAMIN	EQ	07-Oct-2024	218.37	220.05	221.50	190.65	194.30	193.73	201.96	984200	1987.70	14373	331482	33.68
INDOBORAX	EQ	07-Oct-2024	199.46	200.00	204.84	182.41	187.00	186.78	191.65	164796	315.83	4026	84375	51.20
INDOCO	EQ	07-Oct-2024	334.65	335.05	341.25	328.20	329.90	329.65	336.46	112450	378.35	3683	72560	64.53
INDORAMA	EQ	07-Oct-2024	46.41	46.45	47.04	41.85	43.46	43.32	44.10	337178	148.69	2915	195983	58.12
INDOSTAR	EQ	07-Oct-2024	302.30	302.30	305.10	277.35	279.85	283.05	286.00	324668	928.56	5303	176753	54.44
INDOTECH	EQ	07-Oct-2024	1776.85	1803.95	1819.00	1688.00	1688.00	1692.00	1710.39	17038	291.42	1463	12806	75.16
INDOTHAI	BE	07-Oct-2024	811.80	828.00	828.00	795.60	811.90	811.90	805.95	42354	341.35	262	-	-
INDOUS	EQ	07-Oct-2024	282.85	278.50	289.70	270.00	270.00	270.45	278.33	12386	34.47	2330	6173	49.84
INDOWIND	BE	07-Oct-2024	22.04	22.09	22.48	20.93	20.93	20.93	21.16	321857	68.11	1797	-	-
INDRAMEDCO	EQ	07-Oct-2024	423.45	438.00	438.00	388.20	398.45	396.90	402.09	481485	1936.00	12129	279452	58.04
INDSWFTLAB	BE	07-Oct-2024	126.99	126.00	126.00	120.64	120.64	120.64	121.63	83663	101.76	748	-	-
INDSWFTLTD	EQ	07-Oct-2024	21.99	21.06	22.86	21.00	21.40	21.66	21.81	77688	16.95	568	31553	40.62
INDTERRAIN	EQ	07-Oct-2024	54.58	54.80	55.69	49.85	52.50	51.96	52.28	193023	100.91	2248	114838	59.49
INDUSINDBK	EQ	07-Oct-2024	1382.85	1388.00	1394.05	1338.20	1357.95	1350.85	1361.13	3878973	52797.76	153243	1232046	31.76
INDUSTOWER	EQ	07-Oct-2024	372.20	374.10	375.80	352.30	361.05	361.15	360.06	19905422	71671.94	166694	10673170	53.62
INFIBEAM	EQ	07-Oct-2024	29.96	30.10	30.31	27.84	28.40	28.30	28.60	20993049	6004.34	59784	6672710	31.79
INFINIUM	SM	07-Oct-2024	367.50	356.30	364.00	349.15	349.15	349.15	351.40	23500	82.58	47	17000	72.34
INFOBEAN	EQ	07-Oct-2024	417.40	417.65	422.00	400.00	407.10	402.95	407.99	26663	108.78	1380	18586	69.71
INFOLLION	ST	07-Oct-2024	283.00	270.05	280.00	269.00	270.05	270.05	274.83	8800	24.18	11	8000	90.91
INFOMEDIA	BE	07-Oct-2024	9.01	8.55	9.29	8.55	8.55	8.55	8.66	11700	1.01	25	-	-
INFRABEES	EQ	07-Oct-2024	962.70	957.89	957.89	927.70	950.00	944.65	939.50	45845	430.72	3943	32615	71.14
INFRAIETF	EQ	07-Oct-2024	95.63	95.42	95.42	91.90	93.50	93.48	93.05	445096	414.14	8955	325271	73.08
INFY	EQ	07-Oct-2024	1918.15	1923.20	1942.00	1916.05	1930.15	1934.30	1932.07	6112575	118099.11	232953	3586241	58.67
INGERRAND	EQ	07-Oct-2024	4098.20	4100.00	4163.95	3997.85	4100.05	4068.45	4071.61	17363	706.95	5951	8500	48.95
INM	SM	07-Oct-2024	331.30	325.00	325.00	320.00	320.00	322.20	322.50	6000	19.35	3	6000	100.00
INNOMET	SM	07-Oct-2024	222.30	222.00	222.00	194.00	207.75	207.35	204.76	112800	230.96	87	73200	64.89
INNOVACAP	EQ	07-Oct-2024	737.50	743.00	770.00	695.45	751.20	739.10	722.70	78421	566.74	5984	43434	55.39
INNOVANA	SM	07-Oct-2024	458.75	458.20	481.00	451.00	462.00	462.00	472.58	2200	10.40	8	1800	81.82
INOXGREEN	EQ	07-Oct-2024	195.44	196.10	197.89	182.00	183.46	183.53	187.68	3004136	5638.29	30008	1466716	48.82
INOXINDIA	EQ	07-Oct-2024	1142.25	1142.15	1149.85	1085.00	1115.55	1112.10	1104.85	415417	4589.75	28142	319034	76.80
INOXWIND	EQ	07-Oct-2024	222.25	223.39	225.25	206.26	208.27	208.14	212.78	11332272	24112.88	150796	5013811	44.24
INSECTICID	EQ	07-Oct-2024	843.50	855.00	855.00	811.00	840.00	833.40	831.54	76101	632.81	4205	48122	63.23
INSPIRE	SM	07-Oct-2024	32.40	32.40	32.95	31.00	32.95	32.95	31.53	18000	5.68	8	18000	100.00
INSPIRISYS	BE	07-Oct-2024	113.79	118.80	118.80	108.10	108.10	108.97	109.77	44776	49.15	175	-	-
INTELLECT	EQ	07-Oct-2024	887.55	887.55	923.95	860.05	873.00	867.95	882.75	514715	4543.62	32155	276161	53.65
INTENTECH	BE	07-Oct-2024	131.24	134.00	136.50	124.67	130.01	134.44	128.70	46343	59.65	299	-	-
INTERARCH	EQ	07-Oct-2024	1340.10	1353.00	1366.95	1254.60	1271.75	1281.00	1290.98	353137	4558.92	23360	141253	40.00
INTLCONV	EQ	07-Oct-2024	93.09	93.99	94.44	85.71	87.68	86.71	88.60	770008	682.25	7798	348357	45.24
INVENTURE	EQ	07-Oct-2024	2.30	2.33	2.33	2.13	2.19	2.18	2.20	6173249	136.02	3717	3155837	51.12
IOB	EQ	07-Oct-2024	55.64	55.91	56.34	52.11	52.79	52.57	53.67	9753196	5234.26	45181	2736325	28.06
IOC	EQ	07-Oct-2024	168.65	170.79	170.79	162.10	162.80	162.74	164.56	19798152	32580.23	158443	8337235	42.11
IOLCP	EQ	07-Oct-2024	451.65	455.65	456.45	429.50	431.00	431.80	437.96	437493	1916.04	22974	152542	34.87
IONEXCHANG	EQ	07-Oct-2024	655.60	647.35	666.70	608.90	623.00	621.00	632.65	572775	3623.64	48937	207247	36.18
IPCALAB	EQ	07-Oct-2024	1491.40	1504.80	1504.80	1464.10	1477.00	1486.45	1484.60	283712	4211.98	30686	156793	55.26
IPHL	SM	07-Oct-2024	108.85	111.00	111.00	101.00	102.45	102.25	104.18	78000	81.26	63	61200	78.46
IPL	EQ	07-Oct-2024	203.40	204.02	205.19	195.91	198.50	196.87	199.19	261066	520.02	5138	167813	64.28
IPSL	SM	07-Oct-2024	237.95	190.40	200.00	190.40	200.00	200.00	195.20	2000	3.90	2	1000	50.00
IRB	EQ	07-Oct-2024	59.69	59.80	60.20	55.68	56.10	55.96	56.83	24614835	13988.67	141908	10652870	43.28
IRBINVIT	IV	07-Oct-2024	61.49	61.60	62.04	61.26	61.49	61.44	61.54	171110	105.29	1591	144081	84.20
IRCON	EQ	07-Oct-2024	217.36	217.36	219.99	203.50	207.00	206.58	208.96	7181480	15006.23	125249	2544976	35.44
IRCTC	EQ	07-Oct-2024	872.75	877.15	880.75	843.30	857.00	857.70	857.35	3166651	27149.13	119309	1544907	48.79
IREDA	EQ	07-Oct-2024	221.66	223.98	225.59	210.00	211.40	211.13	214.63	9932387	21317.92	125823	4806929	48.40
IRFC	EQ	07-Oct-2024	152.07	152.07	153.45	143.20	144.44	144.35	146.36	35658511	52188.98	385283	11339783	31.80
IRIS	BE	07-Oct-2024	361.30	368.50	368.50	354.10	364.00	364.00	361.52	161870	585.20	257	-	-
IRISDOREME	EQ	07-Oct-2024	71.08	72.00	72.32	68.00	68.71	68.50	69.03	158569	109.46	1328	74177	46.78
IRMENERGY	EQ	07-Oct-2024	425.95	429.00	433.40	408.10	411.15	410.60	415.74	129468	538.25	7736	69220	53.46
ISEC	EQ	07-Oct-2024	868.85	869.10	882.45	857.00	866.00	866.40	869.49	950879	8267.83	36517	659973	69.41
ISFT	BE	07-Oct-2024	150.14	154.87	154.87	142.63	144.49	143.95	143.98	21996	31.67	337	-	-
ISGEC	EQ	07-Oct-2024	1283.50	1280.00	1281.00	1216.95	1227.00	1234.15	1237.37	93752	1160.06	11917	51799	55.25
ISHAN	ST	07-Oct-2024	2.55	2.55	2.55	2.45	2.50	2.45	2.46	1200000	29.57	24	1056000	88.00
IT	EQ	07-Oct-2024	44.50	44.55	45.00	43.75	44.61	44.73	44.69	127399	56.93	847	88365	69.36
ITALIANE	SM	07-Oct-2024	58.75	59.00	60.00	55.40	55.40	56.20	58.05	50000	29.03	25	44000	88.00
ITBEES	EQ	07-Oct-2024	45.28	45.28	45.39	44.61	45.07	45.09	45.01	5769610	2596.94	23559	3454564	59.88
ITC	EQ	07-Oct-2024	503.55	507.00	514.95	506.75	510.00	510.20	511.03	16479772	84216.89	216682	7725735	46.88
ITDC	EQ	07-Oct-2024	673.25	673.25	699.80	622.20	625.05	629.80	647.58	67597	437.74	5011	22644	33.50
ITDCEM	EQ	07-Oct-2024	645.05	655.05	673.40	597.85	617.80	610.20	629.10	5594885	35197.30	122110	939269	16.79
ITETF	EQ	07-Oct-2024	42.57	42.99	43.19	42.43	42.92	42.97	42.90	314094	134.76	9083	236574	75.32
ITETFADD	EQ	07-Oct-2024	42.84	44.51	44.51	42.66	42.90	42.79	42.93	9138	3.92	136	6894	75.44
ITI	EQ	07-Oct-2024	249.40	252.45	253.00	233.30	234.75	234.50	239.07	643014	1537.23	28694	208395	32.41
ITIETF	EQ	07-Oct-2024	44.82	44.82	45.30	44.53	45.03	44.96	44.96	593360	266.79	1708	481060	81.07
IVC	BE	07-Oct-2024	11.93	12.14	12.14	11.33	11.33	11.39	11.51	297905	34.30	1337	-	-
IVP	BE	07-Oct-2024	206.50	206.50	206.50	197.00	198.35	198.69	199.29	11363	22.65	91	-	-
IVZINGOLD	EQ	07-Oct-2024	6723.00	6722.95	6748.95	6603.30	6685.00	6685.00	6659.88	881	58.67	69	649	73.67
IVZINNIFTY	EQ	07-Oct-2024	2825.22	2823.59	2823.59	2782.50	2804.82	2803.52	2801.79	125	3.50	22	117	93.60
IWEL	BE	07-Oct-2024	11985.90	11851.00	12480.00	11386.60	11600.00	11587.60	11662.52	14158	1651.18	1640	-	-
IXIGO	EQ	07-Oct-2024	147.82	149.40	150.09	142.00	145.00	144.12	144.31	417705	602.80	5163	249124	59.64
IZMO	BE	07-Oct-2024	406.80	398.70	398.70	398.70	398.70	398.70	398.70	5772	23.01	77	-	-
J&KBANK	EQ	07-Oct-2024	101.73	102.39	103.17	96.59	97.20	97.35	99.13	3740439	3708.03	29628	1754112	46.90
JAGRAN	EQ	07-Oct-2024	94.92	94.66	95.20	89.66	91.19	91.87	91.38	381510	348.61	3570	182746	47.90
JAGSNPHARM	EQ	07-Oct-2024	436.55	437.65	442.95	396.55	404.85	404.30	417.62	74601	311.55	2163	46012	61.68
JAIBALAJI	EQ	07-Oct-2024	1061.15	1062.00	1099.80	1011.00	1027.35	1017.05	1031.18	115800	1194.11	6197	84564	73.03
JAICORPLTD	EQ	07-Oct-2024	351.25	350.10	353.35	326.45	328.50	327.95	335.92	625387	2100.79	27014	250938	40.13
JAINAM	SM	07-Oct-2024	168.00	162.00	162.00	155.55	155.55	155.55	156.79	9000	14.11	9	8000	88.89
JAIPURKURT	EQ	07-Oct-2024	40.04	40.05	41.68	36.51	38.20	38.08	38.23	74164	28.35	880	38356	51.72
JALAN	ST	07-Oct-2024	4.55	4.35	4.50	4.35	4.35	4.35	4.38	54000	2.37	15	48000	88.89
JAMNAAUTO	EQ	07-Oct-2024	114.16	115.40	115.65	108.97	111.40	111.12	111.30	3259774	3628.03	31165	1556080	47.74
JASH	EQ	07-Oct-2024	2168.20	2196.00	2196.00	2036.00	2090.00	2086.20	2080.94	35184	732.16	3765	26970	76.65
JAYAGROGN	EQ	07-Oct-2024	307.25	310.70	310.70	280.50	285.00	283.45	287.69	98147	282.36	3829	57601	58.69
JAYBARMARU	EQ	07-Oct-2024	99.56	99.85	101.21	96.01	97.90	96.66	97.45	118739	115.71	2015	64636	54.44
JAYBEE	SM	07-Oct-2024	251.50	247.65	247.65	225.00	238.00	237.75	236.57	238000	563.05	215	141000	59.24
JAYNECOIND	EQ	07-Oct-2024	48.41	49.00	49.54	45.27	48.35	48.17	46.92	740463	347.43	4181	345615	46.68
JAYSREETEA	EQ	07-Oct-2024	148.99	150.30	151.19	137.02	139.40	138.59	142.24	692932	985.66	8731	183352	26.46
JBCHEPHARM	EQ	07-Oct-2024	1715.15	1719.30	1730.25	1666.00	1700.00	1702.20	1687.16	459960	7760.24	34581	336612	73.18
JBMA	EQ	07-Oct-2024	1780.80	1780.80	1810.60	1697.50	1714.40	1709.15	1732.99	146606	2540.67	20283	63466	43.29
JCHAC	EQ	07-Oct-2024	2362.10	2375.10	2456.40	2152.10	2198.20	2199.90	2234.29	92555	2067.95	10192	39351	42.52
JETAIRWAYS	BZ	07-Oct-2024	39.95	40.93	40.93	38.10	38.69	38.23	38.98	42579	16.60	507	-	-
JETFREIGHT	BE	07-Oct-2024	15.95	16.19	16.19	15.15	15.15	15.15	15.35	92359	14.17	425	-	-
JEYYAM	SM	07-Oct-2024	60.15	61.45	61.80	53.85	55.50	55.15	56.82	158000	89.77	76	116000	73.42
JFLLIFE	ST	07-Oct-2024	23.90	23.00	23.00	22.70	22.70	22.70	22.83	18000	4.11	3	12000	66.67
JGCHEM	EQ	07-Oct-2024	381.90	379.10	385.00	361.00	364.85	366.35	371.13	219184	813.46	6841	103340	47.15
JHS	BE	07-Oct-2024	27.39	27.35	28.40	26.02	26.25	26.08	26.21	340814	89.33	514	-	-
JINDALPHOT	EQ	07-Oct-2024	771.20	780.00	786.55	706.05	730.00	732.35	735.19	11974	88.03	1074	8178	68.30
JINDALPOLY	EQ	07-Oct-2024	746.00	749.75	749.75	700.00	702.10	704.80	712.96	59153	421.73	3381	26443	44.70
JINDALSAW	EQ	07-Oct-2024	726.15	731.85	739.00	685.45	705.00	705.10	719.33	1515107	10898.67	63379	871999	57.55
JINDALSTEL	EQ	07-Oct-2024	1021.10	1026.05	1030.70	987.10	1000.50	1000.60	1002.90	1714125	17190.92	64032	681324	39.75
JINDRILL	EQ	07-Oct-2024	602.05	600.30	603.30	581.90	584.50	585.80	589.23	16632	98.00	982	11309	68.00
JINDWORLD	EQ	07-Oct-2024	332.25	331.05	336.90	309.00	317.15	315.70	314.20	116332	365.52	2225	81722	70.25
JIOFIN	EQ	07-Oct-2024	338.80	346.10	348.90	329.20	334.60	336.35	338.37	38001804	128586.49	408352	14004902	36.85
JISLDVREQS	EQ	07-Oct-2024	33.06	33.60	33.60	31.01	31.01	31.44	31.98	57494	18.39	468	39821	69.26
JISLJALEQS	EQ	07-Oct-2024	63.49	64.00	64.49	59.80	60.30	60.32	61.83	5625865	3478.21	20937	2971956	52.83
JITFINFRA	EQ	07-Oct-2024	871.15	854.00	872.95	780.65	796.95	801.00	820.80	51984	426.69	3563	27227	52.38
JIWANRAM	SM	07-Oct-2024	17.75	17.70	19.25	17.50	17.50	18.15	18.14	42000	7.62	7	36000	85.71
JKCEMENT	EQ	07-Oct-2024	4565.55	4570.00	4616.45	4348.80	4383.95	4366.80	4444.76	54072	2403.37	12440	18444	34.11
JKIL	EQ	07-Oct-2024	749.25	756.55	759.25	710.00	720.95	717.50	722.77	347274	2509.99	23761	203757	58.67
JKLAKSHMI	EQ	07-Oct-2024	779.95	799.95	818.30	790.10	800.00	802.00	805.03	909455	7321.40	54881	229290	25.21
JKPAPER	EQ	07-Oct-2024	490.10	495.50	509.45	482.30	489.85	491.60	495.03	3593943	17791.21	111131	703935	19.59
JKTYRE	EQ	07-Oct-2024	405.10	408.00	408.00	385.00	390.40	390.75	391.99	1241721	4867.38	49746	644956	51.94
JLHL	EQ	07-Oct-2024	1432.35	1435.00	1450.00	1393.00	1420.00	1409.65	1418.50	58106	824.24	5014	37118	63.88
JMA	EQ	07-Oct-2024	105.18	102.13	105.00	102.13	104.05	104.07	104.24	20601	21.48	281	14185	68.86
JMFINANCIL	EQ	07-Oct-2024	143.57	144.65	146.87	135.27	138.44	138.17	140.22	20638585	28938.95	92308	4921701	23.85
JNKINDIA	BE	07-Oct-2024	630.00	639.90	639.90	602.15	630.00	630.65	617.17	62800	387.59	1850	-	-
JOCIL	EQ	07-Oct-2024	200.22	205.15	205.15	193.00	194.85	193.58	195.42	14725	28.78	652	9404	63.86
JPASSOCIAT	BE	07-Oct-2024	7.40	7.77	7.77	7.77	7.77	7.77	7.77	6054853	470.46	1539	-	-
JPOLYINVST	EQ	07-Oct-2024	769.50	769.65	785.40	726.70	750.55	744.75	745.19	6547	48.79	828	3690	56.36
JPPOWER	EQ	07-Oct-2024	19.43	19.43	19.59	18.45	18.45	18.45	18.58	71026435	13198.96	49540	24342338	34.27
JSFB	EQ	07-Oct-2024	554.25	555.80	563.45	530.10	550.60	552.00	545.70	109078	595.24	5354	46942	43.04
JSL	EQ	07-Oct-2024	778.50	778.50	782.70	752.00	755.40	758.50	761.92	505113	3848.57	32112	255604	50.60
JSLL	SM	07-Oct-2024	1580.00	1599.00	1600.00	1501.00	1502.00	1501.05	1516.88	25920	393.18	116	22500	86.81
JSWENERGY	EQ	07-Oct-2024	699.50	700.00	704.80	662.20	673.00	674.20	675.11	3050665	20595.24	108120	1924742	63.09
JSWHL	EQ	07-Oct-2024	8580.95	8600.05	8663.90	8380.00	8443.00	8454.00	8466.96	4126	349.35	1446	2030	49.20
JSWINFRA	EQ	07-Oct-2024	330.95	332.10	334.10	310.35	314.95	314.55	317.90	2145532	6820.68	41888	960283	44.76
JSWSTEEL	EQ	07-Oct-2024	1033.75	1039.95	1044.10	1012.50	1020.55	1018.75	1021.13	2708970	27661.98	89285	1494301	55.16
JTEKTINDIA	EQ	07-Oct-2024	169.68	170.90	170.90	160.20	166.44	166.48	165.21	254482	420.43	4843	128898	50.65
JTLIND	EQ	07-Oct-2024	222.70	226.02	226.02	205.79	209.00	207.46	211.89	1841553	3902.03	32094	802768	43.59
JUBLFOOD	EQ	07-Oct-2024	629.15	629.15	634.60	611.10	618.85	618.40	618.10	2608804	16124.94	86811	1537201	58.92
JUBLINDS	EQ	07-Oct-2024	1661.30	1744.00	1744.00	1578.25	1578.25	1586.10	1660.23	14221	236.10	1743	8662	60.91
JUBLINGREA	EQ	07-Oct-2024	794.40	795.00	798.05	716.45	731.00	730.35	738.29	1624300	11992.01	67761	388367	23.91
JUBLPHARMA	EQ	07-Oct-2024	1111.95	1085.00	1107.85	1060.10	1075.00	1082.95	1081.58	465944	5039.57	37901	228383	49.02
JUNIORBEES	EQ	07-Oct-2024	803.20	807.69	807.70	772.86	784.00	784.97	782.51	907931	7104.61	34128	504665	55.58
JUNIPER	EQ	07-Oct-2024	361.40	361.50	363.70	351.00	351.65	354.10	354.53	90305	320.16	7740	55384	61.33
JUSTDIAL	EQ	07-Oct-2024	1193.90	1199.90	1225.00	1135.10	1145.00	1144.55	1177.43	563134	6630.51	41115	203151	36.08
JWL	EQ	07-Oct-2024	491.25	486.00	495.00	460.00	467.90	468.80	471.91	1770599	8355.68	80872	799088	45.13
JYOTHYLAB	EQ	07-Oct-2024	539.60	542.60	543.90	519.90	537.00	533.50	531.13	601576	3195.14	36980	315119	52.38
JYOTICNC	EQ	07-Oct-2024	1135.60	1157.95	1157.95	1073.00	1084.00	1083.70	1100.78	235041	2587.28	15964	165416	70.38
JYOTISTRUC	EQ	07-Oct-2024	25.43	25.61	26.70	24.15	26.70	26.65	25.84	16669249	4307.27	14052	7080099	42.47
K2INFRA	ST	07-Oct-2024	243.25	235.25	235.25	231.10	231.10	231.10	232.07	31200	72.41	26	28800	92.31
KABRAEXTRU	EQ	07-Oct-2024	412.40	411.25	416.25	385.00	390.00	387.30	394.92	107497	424.53	4261	51880	48.26
KAJARIACER	EQ	07-Oct-2024	1455.45	1466.00	1469.60	1394.10	1422.00	1421.15	1418.61	87494	1241.20	12566	44468	50.82
KAKATCEM	EQ	07-Oct-2024	218.58	215.50	222.94	206.20	209.00	208.73	211.55	13100	27.71	450	7625	58.21
KALAMANDIR	EQ	07-Oct-2024	169.50	170.60	172.18	164.16	166.05	167.08	168.14	306789	515.84	5359	137779	44.91
KALANA	ST	07-Oct-2024	42.95	41.35	41.50	40.80	40.80	40.80	40.88	96000	39.24	48	96000	100.00
KALYANIFRG	BE	07-Oct-2024	473.65	494.95	494.95	450.00	451.10	451.95	463.46	2183	10.12	92	-	-
KALYANKJIL	EQ	07-Oct-2024	712.95	727.00	729.30	673.40	704.45	702.20	693.22	11725010	81280.47	266247	3427822	29.24
KAMATHOTEL	EQ	07-Oct-2024	196.81	200.95	200.99	188.11	190.25	189.82	191.95	38734	74.35	1309	27919	72.08
KAMDHENU	EQ	07-Oct-2024	567.00	570.00	574.50	505.10	513.00	511.10	527.37	569067	3001.06	9377	274952	48.32
KAMOPAINTS	EQ	07-Oct-2024	27.21	26.51	28.57	25.84	25.84	25.84	26.56	47621685	12649.04	49947	18051801	37.91
KANANIIND	EQ	07-Oct-2024	2.78	2.78	2.82	2.71	2.73	2.72	2.77	549485	15.21	1030	369481	67.24
KANDARP	SM	07-Oct-2024	48.75	47.10	47.10	39.00	39.85	39.80	40.08	268000	107.42	60	204000	76.12
KANORICHEM	EQ	07-Oct-2024	145.66	146.95	147.70	130.50	131.00	131.96	136.10	273716	372.52	4076	122504	44.76
KANPRPLA	EQ	07-Oct-2024	118.17	119.35	119.35	115.29	119.00	116.47	116.90	10030	11.73	594	6343	63.24
KANSAINER	EQ	07-Oct-2024	292.10	292.10	293.10	278.75	281.00	280.55	283.37	591774	1676.93	31177	289550	48.93
KAPSTON	EQ	07-Oct-2024	253.70	250.00	260.00	236.00	236.51	238.60	241.35	32279	77.90	970	17949	55.61
KARMAENG	BE	07-Oct-2024	69.51	71.99	71.99	66.12	67.00	67.58	67.81	6919	4.69	128	-	-
KARNIKA	SM	07-Oct-2024	276.00	276.00	276.00	257.20	261.50	261.50	263.64	3600	9.49	9	2000	55.56
KARURVYSYA	EQ	07-Oct-2024	208.69	206.34	210.19	197.10	199.75	199.41	200.07	3425973	6854.31	63105	2236022	65.27
KATARIA	SM	07-Oct-2024	197.85	199.00	199.00	180.05	187.50	188.70	192.09	37200	71.46	31	30000	80.65
KAUSHALYA	BE	07-Oct-2024	1000.00	990.00	990.00	950.00	951.10	951.90	959.25	307	2.94	54	-	-
KAVVERITEL	BE	07-Oct-2024	45.88	46.79	46.79	44.96	46.79	46.79	46.53	137771	64.10	164	-	-
KAYA	BE	07-Oct-2024	440.10	457.95	458.00	418.50	429.95	429.95	438.31	13250	58.08	152	-	-
KAYNES	EQ	07-Oct-2024	5048.50	5075.80	5099.90	4778.40	4899.80	4870.80	4909.51	427602	20993.17	75119	156187	36.53
KBCGLOBAL	BE	07-Oct-2024	2.19	2.20	2.22	2.08	2.08	2.08	2.19	22651283	496.18	5799	-	-
KCEIL	ST	07-Oct-2024	257.50	258.00	258.05	244.65	252.00	246.15	249.86	90000	224.87	67	87500	97.22
KCK	SM	07-Oct-2024	304.00	288.80	293.90	288.80	293.90	293.90	291.35	4000	11.65	2	2000	50.00
KCP	EQ	07-Oct-2024	246.75	250.20	250.20	227.00	228.00	229.15	234.29	806430	1889.36	32839	333995	41.42
KCPSUGIND	BE	07-Oct-2024	53.60	53.60	54.70	50.92	51.49	51.40	52.00	251345	130.71	1977	-	-
KDDL	EQ	07-Oct-2024	2969.70	3010.00	3013.00	2750.00	2800.00	2785.20	2866.23	59482	1704.89	5241	44725	75.19
KDL	ST	07-Oct-2024	2257.65	2280.00	2280.00	2144.80	2144.80	2144.80	2178.78	4700	102.40	35	4500	95.74
KEC	EQ	07-Oct-2024	1032.25	1025.50	1026.65	979.40	992.00	987.90	992.14	591565	5869.17	46968	253884	42.92
KECL	EQ	07-Oct-2024	190.61	190.70	193.00	175.20	181.57	179.93	181.40	253392	459.65	5289	129146	50.97
KEEPLEARN	BE	07-Oct-2024	6.88	6.74	6.74	6.74	6.74	6.74	6.74	4657	0.31	24	-	-
KEI	EQ	07-Oct-2024	4285.40	4260.00	4288.90	4053.55	4120.00	4107.90	4142.96	238565	9883.64	40497	145116	60.83
KEL	SM	07-Oct-2024	150.00	145.00	145.00	145.00	145.00	145.00	145.00	4800	6.96	4	4800	100.00
KELLTONTEC	EQ	07-Oct-2024	139.20	140.15	143.50	128.50	132.70	132.52	133.68	1392364	1861.36	15873	547137	39.30
KERNEX	EQ	07-Oct-2024	737.75	740.00	747.60	700.90	700.90	704.80	707.40	138658	980.87	2880	108408	78.18
KESORAMIND	EQ	07-Oct-2024	217.05	217.00	219.74	212.28	214.92	213.67	215.14	469353	1009.79	8928	135879	28.95
KEYFINSERV	EQ	07-Oct-2024	279.00	279.45	288.70	252.10	252.30	256.05	271.40	14869	40.35	851	9134	61.43
KFINTECH	EQ	07-Oct-2024	1015.65	1022.85	1040.90	983.00	989.00	990.50	1006.75	798872	8042.66	47476	250322	31.33
KHADIM	EQ	07-Oct-2024	361.80	361.30	367.80	361.20	367.50	363.00	361.67	29503	106.70	660	23766	80.55
KHAICHEM	EQ	07-Oct-2024	78.62	78.20	79.90	73.10	74.11	74.87	75.43	512008	386.22	5220	160854	31.42
KHAITANLTD	BE	07-Oct-2024	92.50	94.00	94.00	92.50	92.50	92.50	92.89	889	0.83	13	-	-
KHANDSE	EQ	07-Oct-2024	28.30	28.79	29.90	27.07	28.10	28.51	28.00	46163	12.93	1040	18725	40.56
KHFM	SM	07-Oct-2024	102.15	99.10	102.85	96.05	99.90	97.75	98.63	37200	36.69	12	34100	91.67
KICL	BE	07-Oct-2024	6078.20	6298.95	6298.95	5774.30	5774.30	5774.30	5845.69	2036	119.02	296	-	-
KILITCH	EQ	07-Oct-2024	335.10	336.80	348.95	328.05	328.10	328.65	338.24	10514	35.56	518	5269	50.11
KIMS	EQ	07-Oct-2024	549.75	550.95	558.00	532.00	533.00	534.15	541.45	363077	1965.88	29373	154883	42.66
KINGFA	EQ	07-Oct-2024	3246.10	3258.80	3274.70	3081.00	3088.40	3123.30	3142.18	10104	317.49	2039	4105	40.63
KIOCL	EQ	07-Oct-2024	372.00	375.45	375.45	343.25	347.70	347.15	357.09	77359	276.24	3851	38640	49.95
KIRIINDUS	EQ	07-Oct-2024	352.30	353.05	357.35	336.20	339.00	341.55	344.05	258864	890.61	4873	145574	56.24
KIRLOSBROS	EQ	07-Oct-2024	1772.25	1789.00	1825.00	1652.70	1685.00	1668.50	1710.51	158619	2713.19	24287	65976	41.59
KIRLOSENG	EQ	07-Oct-2024	1154.45	1169.10	1176.95	1107.15	1118.00	1114.60	1130.11	173713	1963.15	23279	98822	56.89
KIRLOSIND	EQ	07-Oct-2024	5296.05	5296.05	5318.95	4992.00	5116.05	5150.00	5118.54	3556	182.02	1160	2120	59.62
KIRLPNU	EQ	07-Oct-2024	1263.45	1263.45	1320.30	1212.35	1218.00	1222.00	1231.07	29890	367.97	4186	17382	58.15
KITEX	EQ	07-Oct-2024	528.65	516.00	525.00	502.25	502.25	502.25	506.42	275710	1396.25	3632	142743	51.77
KKCL	EQ	07-Oct-2024	655.35	657.80	657.80	630.70	635.15	648.15	644.89	40924	263.91	2102	23096	56.44
KKVAPOW	SM	07-Oct-2024	640.00	672.00	672.00	672.00	672.00	672.00	672.00	312	2.10	2	312	100.00
KLL	SM	07-Oct-2024	129.45	132.00	132.00	115.00	120.00	118.30	121.79	32000	38.97	20	28800	90.00
KMSUGAR	EQ	07-Oct-2024	40.11	40.30	40.77	36.22	36.90	36.74	37.77	525080	198.32	3090	272572	51.91
KNAGRI	ST	07-Oct-2024	284.65	293.00	293.00	270.45	270.45	270.45	281.39	86400	243.12	96	73600	85.19
KNRCON	EQ	07-Oct-2024	325.80	326.00	330.55	305.30	310.95	310.15	314.07	843742	2649.98	40746	364884	43.25
KODYTECH	SM	07-Oct-2024	3397.40	3396.00	3396.00	3227.55	3227.55	3227.55	3250.88	5500	178.80	52	4500	81.82
KOHINOOR	EQ	07-Oct-2024	46.22	46.50	47.50	42.00	43.54	42.83	44.04	431150	189.88	3247	180672	41.90
KOKUYOCMLN	EQ	07-Oct-2024	186.44	184.60	188.99	175.00	178.30	179.04	179.51	122671	220.20	3043	56415	45.99
KOLTEPATIL	EQ	07-Oct-2024	384.50	389.30	389.30	371.00	377.85	376.55	378.95	157666	597.47	7225	72617	46.06
KONSTELEC	SM	07-Oct-2024	171.00	168.10	168.10	159.70	160.00	160.15	162.19	29000	47.04	28	23000	79.31
KONTOR	SM	07-Oct-2024	159.95	164.90	164.90	151.95	151.95	151.95	156.74	16800	26.33	11	15600	92.86
KOPRAN	EQ	07-Oct-2024	313.45	314.90	317.60	291.00	295.75	293.65	299.49	774912	2320.75	24037	304382	39.28
KORE	ST	07-Oct-2024	530.00	532.00	532.00	503.50	503.50	503.50	508.09	5500	27.95	10	5500	100.00
KOTAKBANK	EQ	07-Oct-2024	1809.00	1810.00	1836.40	1769.40	1795.30	1790.25	1801.29	7446633	134135.17	241836	2821709	37.89
KOTARISUG	EQ	07-Oct-2024	55.86	56.70	56.70	51.00	52.91	53.05	53.94	286491	154.53	3031	119422	41.68
KOTHARIPET	EQ	07-Oct-2024	214.59	218.00	218.90	198.00	199.90	198.50	203.84	205007	417.90	4525	113807	55.51
KOTHARIPRO	BE	07-Oct-2024	164.20	168.31	168.31	155.99	155.99	155.99	159.45	6208	9.90	177	-	-
KOTYARK	SM	07-Oct-2024	884.00	884.00	914.95	846.40	848.20	849.35	869.62	29700	258.28	246	21400	72.05
KPIGREEN	BE	07-Oct-2024	806.60	819.00	830.00	766.30	769.00	771.30	775.37	647897	5023.58	26263	-	-
KPIL	EQ	07-Oct-2024	1347.90	1357.75	1359.70	1279.25	1298.00	1305.70	1310.22	238849	3129.44	23765	116897	48.94
KPITTECH	EQ	07-Oct-2024	1691.25	1699.00	1719.60	1641.80	1705.00	1705.95	1693.95	1056320	17893.57	78008	557659	52.79
KPRMILL	EQ	07-Oct-2024	942.35	942.35	942.35	900.00	925.50	918.00	919.30	195035	1792.97	28334	77838	39.91
KRBL	EQ	07-Oct-2024	294.30	292.05	295.55	276.40	279.95	279.60	281.54	1210959	3409.32	29980	582488	48.10
KREBSBIO	BE	07-Oct-2024	79.05	79.05	79.05	78.03	78.30	78.30	78.62	1221	0.96	18	-	-
KRIDHANINF	EQ	07-Oct-2024	4.37	4.50	4.50	4.15	4.18	4.16	4.23	105069	4.44	327	68053	64.77
KRISHANA	EQ	07-Oct-2024	226.16	232.99	232.99	215.00	219.50	220.80	223.00	33875	75.54	2300	10885	32.13
KRISHCA	ST	07-Oct-2024	374.00	374.00	374.00	355.30	355.30	355.30	357.08	34000	121.41	49	33500	98.53
KRISHIVAL	SM	07-Oct-2024	307.50	292.55	295.00	292.25	292.25	292.25	293.41	5000	14.67	10	4000	80.00
KRISHNADEF	ST	07-Oct-2024	695.75	697.00	710.00	661.00	661.00	661.50	669.71	44500	298.02	86	39500	88.76
KRITI	EQ	07-Oct-2024	224.94	229.90	231.29	208.03	214.50	212.26	216.03	106606	230.30	2834	54262	50.90
KRITIKA	EQ	07-Oct-2024	15.99	15.19	15.19	15.19	15.19	15.19	15.19	565129	85.84	1910	565129	100.00
KRITINUT	BE	07-Oct-2024	138.31	139.92	143.00	131.39	133.35	131.96	134.71	23473	31.62	537	-	-
KRN	EQ	07-Oct-2024	452.21	445.35	451.40	402.10	420.87	422.43	426.79	4813962	20545.39	111647	944007	19.61
KRONOX	EQ	07-Oct-2024	162.09	162.00	163.99	148.51	152.00	151.01	153.39	403847	619.44	6872	230303	57.03
KROSS	EQ	07-Oct-2024	197.89	198.99	200.98	186.32	187.80	187.69	191.39	551092	1054.73	20330	196015	35.57
KRSNAA	EQ	07-Oct-2024	850.75	859.30	859.30	774.10	780.00	781.40	803.50	182596	1467.15	17390	89029	48.76
KRYSTAL	EQ	07-Oct-2024	741.20	750.00	754.80	711.55	726.00	723.45	727.68	52076	378.95	2690	24667	47.37
KSB	EQ	07-Oct-2024	867.80	865.00	875.30	836.05	866.45	860.90	852.41	192776	1643.23	18568	106816	55.41
KSCL	EQ	07-Oct-2024	926.00	900.00	932.55	852.95	873.40	873.60	893.75	247148	2208.88	30261	110166	44.57
KSHITIJPOL	BE	07-Oct-2024	6.43	6.22	6.57	6.10	6.29	6.48	6.29	1119059	70.39	911	-	-
KSL	EQ	07-Oct-2024	867.40	871.05	902.00	800.10	807.85	808.80	849.30	186404	1583.12	9336	48141	25.83
KSOLVES	EQ	07-Oct-2024	1017.20	1021.65	1025.00	1001.00	1005.05	1007.75	1007.30	26546	267.40	4263	18561	69.92
KTKBANK	EQ	07-Oct-2024	229.28	229.05	229.98	219.67	223.00	222.52	223.25	2837768	6335.26	41774	1846462	65.07
KTL	SM	07-Oct-2024	31.70	31.70	31.70	29.10	29.15	29.10	29.88	27000	8.07	9	21000	77.78
KUANTUM	EQ	07-Oct-2024	136.57	138.89	138.89	131.50	132.11	132.55	134.00	75553	101.24	1703	47203	62.48
LAGNAM	EQ	07-Oct-2024	116.10	116.97	116.97	106.35	110.69	110.77	111.63	23874	26.65	1202	10752	45.04
LAKPRE	BZ	07-Oct-2024	7.04	6.68	6.68	6.68	6.68	6.68	6.68	100	0.01	1	-	-
LAL	BE	07-Oct-2024	27.83	27.97	28.25	26.43	26.43	26.43	26.75	77700	20.78	458	-	-
LALPATHLAB	EQ	07-Oct-2024	3495.30	3530.00	3558.45	3375.05	3463.00	3459.80	3450.24	356295	12293.03	40521	119576	33.56
LAMBODHARA	EQ	07-Oct-2024	170.53	168.98	168.98	152.15	155.00	156.15	157.99	42276	66.79	1653	24760	58.57
LANCORHOL	EQ	07-Oct-2024	39.43	40.15	40.50	37.00	38.65	38.20	38.43	76412	29.37	1177	37042	48.48
LANDMARK	EQ	07-Oct-2024	639.40	648.90	649.00	611.20	626.95	623.50	623.05	91317	568.95	3890	44538	48.77
LAOPALA	EQ	07-Oct-2024	344.40	345.90	346.10	331.00	332.05	333.30	336.57	161503	543.57	11454	74802	46.32
LASA	BE	07-Oct-2024	26.76	26.10	27.98	25.42	25.72	25.76	26.39	56052	14.79	211	-	-
LATENTVIEW	EQ	07-Oct-2024	460.30	460.30	465.25	451.10	456.00	456.25	457.99	306834	1405.27	16012	171884	56.02
LATTEYS	BE	07-Oct-2024	43.13	45.28	45.28	40.97	40.97	40.97	42.33	1016188	430.12	3191	-	-
LAURUSLABS	EQ	07-Oct-2024	445.15	445.45	448.90	427.05	431.00	431.30	434.97	1518247	6603.94	39208	498904	32.86
LAWSIKHO	SM	07-Oct-2024	384.35	390.00	394.00	350.00	357.50	356.45	363.95	98000	356.67	167	57500	58.67
LAXMICOT	EQ	07-Oct-2024	34.83	35.99	35.99	32.01	33.49	33.27	34.21	137642	47.08	2935	35614	25.87
LAXMIMACH	EQ	07-Oct-2024	17585.80	17677.00	17900.00	17000.00	17350.00	17292.85	17359.90	9613	1668.81	3110	4405	45.82
LCCINFOTEC	BE	07-Oct-2024	8.76	9.19	9.19	9.19	9.19	9.19	9.19	298902	27.47	195	-	-
LEMERITE	SM	07-Oct-2024	190.75	196.00	196.00	186.00	188.75	187.70	188.29	100800	189.80	49	35200	34.92
LEMONTREE	EQ	07-Oct-2024	117.99	118.10	118.50	112.30	113.98	114.03	114.34	4141964	4735.94	52727	2425994	58.57
LEXUS	EQ	07-Oct-2024	44.08	44.00	49.90	43.57	47.00	46.82	47.40	442646	209.81	5066	151422	34.21
LFIC	BE	07-Oct-2024	330.50	330.00	330.00	314.00	314.00	314.00	314.32	2447	7.69	73	-	-
LGBBROSLTD	EQ	07-Oct-2024	1367.40	1367.40	1373.30	1300.00	1304.00	1307.10	1320.69	44651	589.70	3702	24886	55.73
LGHL	BE	07-Oct-2024	298.70	298.00	298.00	292.75	292.75	292.75	293.71	66	0.19	9	-	-
LIBAS	EQ	07-Oct-2024	18.97	18.97	19.90	17.50	18.39	17.71	18.08	233484	42.21	745	136583	58.50
LIBERTSHOE	BE	07-Oct-2024	493.25	473.00	500.00	473.00	482.00	481.75	482.65	15247	73.59	275	-	-
LICHSGFIN	EQ	07-Oct-2024	634.85	637.00	637.85	601.00	607.55	607.50	611.03	3979196	24314.12	77573	2008613	50.48
LICI	EQ	07-Oct-2024	971.15	971.00	977.00	924.15	930.85	931.00	937.02	3406517	31919.65	165034	1854469	54.44
LICMFGOLD	EQ	07-Oct-2024	6955.30	7025.00	7137.00	6851.00	6950.00	6940.15	6938.25	1556	107.96	219	1372	88.17
LICNETFGSC	EQ	07-Oct-2024	26.49	26.59	26.60	26.10	26.25	26.33	26.31	43390	11.41	266	38277	88.22
LICNETFN50	EQ	07-Oct-2024	275.83	275.00	277.22	272.02	273.20	272.98	274.52	4877	13.39	169	3215	65.92
LICNETFSEN	EQ	07-Oct-2024	913.25	913.00	945.00	913.00	921.47	928.22	933.26	250	2.33	54	151	60.40
LICNFNHGP	EQ	07-Oct-2024	280.28	281.80	285.82	275.00	285.00	284.28	281.54	1012	2.85	108	740	73.12
LICNMID100	EQ	07-Oct-2024	58.87	60.92	60.93	58.20	58.61	58.50	59.35	10086	5.99	210	6159	61.06
LIKHITHA	EQ	07-Oct-2024	384.50	382.00	387.45	365.10	372.30	368.70	373.20	121138	452.09	6578	68285	56.37
LINC	EQ	07-Oct-2024	647.15	647.15	654.95	579.15	624.00	616.40	613.64	124244	762.41	5671	43283	34.84
LINCOLN	EQ	07-Oct-2024	663.00	672.95	673.00	645.00	649.30	651.20	654.51	75549	494.48	3253	51565	68.25
LINDEINDIA	EQ	07-Oct-2024	7996.30	8020.10	8227.45	7808.00	7955.00	7949.35	8024.78	69993	5616.79	17453	19683	28.12
LIQUID	EQ	07-Oct-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	780081	7800.74	936	728059	93.33
LIQUID1	EQ	07-Oct-2024	1011.94	1011.94	1012.15	1011.94	1012.13	1012.12	1012.13	246568	2495.58	137	226010	91.66
LIQUIDADD	EQ	07-Oct-2024	1034.20	1034.36	1034.38	1034.36	1034.36	1034.36	1034.37	789665	8168.03	621	527295	66.77
LIQUIDBEES	EQ	07-Oct-2024	1000.00	1000.00	1000.00	999.99	999.99	999.99	999.99	14619169	146190.53	47108	14365388	98.26
LIQUIDBETF	EQ	07-Oct-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	7929	79.29	47	3960	49.94
LIQUIDCASE	EQ	07-Oct-2024	104.69	104.71	104.71	104.69	104.69	104.69	104.70	10794954	11302.29	19857	7235919	67.03
LIQUIDETF	EQ	07-Oct-2024	999.99	999.90	1000.01	999.90	999.99	1000.00	1000.00	728349	7283.47	1729	540021	74.14
LIQUIDIETF	EQ	07-Oct-2024	999.99	999.00	1000.01	995.00	1000.01	1000.00	1000.00	2054514	20545.06	3595	1619765	78.84
LIQUIDSBI	EQ	07-Oct-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	26542	265.42	64	21537	81.14
LIQUIDSHRI	EQ	07-Oct-2024	1015.77	1015.77	1016.27	1015.77	1016.26	1016.26	1016.26	48925	497.21	202	40219	82.21
LLOYDS	SM	07-Oct-2024	93.00	90.80	90.80	88.50	88.50	88.50	89.76	6000	5.39	6	6000	100.00
LLOYDSENGG	EQ	07-Oct-2024	76.69	77.45	79.90	71.70	72.30	72.13	73.54	6115125	4497.08	35446	2453163	40.12
LLOYDSME	EQ	07-Oct-2024	972.65	987.00	987.00	891.30	902.45	908.55	924.98	883385	8171.10	66101	347083	39.29
LODHA	EQ	07-Oct-2024	1173.25	1204.95	1222.00	1178.20	1181.00	1188.10	1205.66	3443411	41516.00	128112	1268380	36.83
LOKESHMACH	EQ	07-Oct-2024	383.05	390.00	395.00	368.55	377.10	379.10	381.48	117591	448.59	3139	55398	47.11
LORDSCHLO	EQ	07-Oct-2024	131.18	130.00	133.49	122.32	123.00	124.01	125.52	23112	29.01	783	16652	72.05
LOTUSEYE	BE	07-Oct-2024	77.49	76.99	78.90	73.61	73.61	73.64	74.66	25952	19.38	250	-	-
LOVABLE	BE	07-Oct-2024	141.07	138.88	142.00	134.01	134.01	134.01	134.91	23361	31.52	377	-	-
LOWVOL	EQ	07-Oct-2024	210.26	210.64	210.64	208.61	208.77	209.10	210.07	1076	2.26	50	853	79.28
LOWVOL1	EQ	07-Oct-2024	21.67	21.60	21.94	20.95	21.37	21.23	21.34	242722	51.80	682	197262	81.27
LOWVOLIETF	EQ	07-Oct-2024	23.01	23.70	23.70	22.30	22.85	22.76	22.59	5915971	1336.40	4786	5484958	92.71
LOYALTEX	EQ	07-Oct-2024	544.90	544.90	557.40	515.00	515.00	524.90	528.75	4539	24.00	434	2675	58.93
LPDC	BE	07-Oct-2024	10.20	10.16	10.17	9.69	9.87	9.84	9.86	81900	8.08	301	-	-
LRRPL	ST	07-Oct-2024	102.90	98.00	98.00	97.75	97.75	97.75	97.79	18000	17.60	6	18000	100.00
LT	EQ	07-Oct-2024	3493.95	3505.00	3512.95	3429.00	3475.00	3468.35	3461.80	2304227	79767.72	170269	1437499	62.39
LTF	EQ	07-Oct-2024	174.96	176.23	177.33	167.29	168.05	168.50	170.98	7477478	12784.88	48356	2189745	29.28
LTFOODS	EQ	07-Oct-2024	392.45	400.60	400.60	372.00	381.25	382.35	384.70	1127063	4335.76	51874	440768	39.11
LTGILTBEES	EQ	07-Oct-2024	26.87	27.27	27.27	26.72	26.80	26.77	26.77	4862544	1301.65	2822	3365188	69.21
LTIM	EQ	07-Oct-2024	6114.10	6169.90	6296.00	6150.00	6250.00	6254.95	6245.78	608166	37984.68	79114	228936	37.64
LTTS	EQ	07-Oct-2024	5071.60	5130.00	5186.75	5007.85	5147.50	5145.80	5115.45	373583	19110.45	30147	211184	56.53
LUMAXIND	EQ	07-Oct-2024	2478.10	2493.10	2519.00	2391.50	2433.15	2433.35	2452.39	4652	114.09	1224	2244	48.24
LUMAXTECH	EQ	07-Oct-2024	556.35	564.70	564.70	532.00	545.15	545.05	542.74	114297	620.34	15337	62715	54.87
LUPIN	EQ	07-Oct-2024	2198.25	2198.25	2210.85	2140.00	2175.00	2174.90	2175.06	1166830	25379.21	78082	498211	42.70
LUXIND	EQ	07-Oct-2024	2199.35	2239.65	2245.00	2021.00	2028.00	2044.00	2095.16	195486	4095.74	28155	61023	31.22
LXCHEM	EQ	07-Oct-2024	276.05	277.65	280.00	261.40	262.80	263.00	266.49	1872051	4988.80	42908	711066	37.98
LYKALABS	EQ	07-Oct-2024	130.75	137.00	138.70	122.49	125.00	126.20	128.91	170431	219.71	2786	93807	55.04
LYPSAGEMS	BE	07-Oct-2024	8.15	8.35	8.50	7.74	7.78	7.76	7.90	70851	5.60	338	-	-
M&M	EQ	07-Oct-2024	3017.45	3028.00	3066.95	2982.90	3062.00	3060.20	3031.21	2732276	82821.13	142221	1422502	52.06
M&MFIN	EQ	07-Oct-2024	300.45	303.00	304.95	287.95	291.95	291.95	292.77	5680739	16631.40	44431	2658089	46.79
M&MFIN	N3	07-Oct-2024	2012.12	2050.00	2050.00	2050.00	2050.00	2050.00	2050.00	20	0.41	1	20	100.00
MAANALU	EQ	07-Oct-2024	174.75	180.00	180.00	158.44	165.50	166.16	166.70	808871	1348.40	9963	229572	28.38
MACOBSTECH	SM	07-Oct-2024	145.25	142.50	152.00	138.20	149.00	147.85	145.53	169600	246.82	79	140800	83.02
MACPOWER	BE	07-Oct-2024	1280.80	1280.80	1287.00	1216.80	1216.80	1216.80	1230.66	10136	124.74	1061	-	-
MADHAV	EQ	07-Oct-2024	53.17	53.95	54.29	50.71	50.75	50.86	51.45	8044	4.14	213	5188	64.50
MADHAVBAUG	SM	07-Oct-2024	136.00	136.00	136.05	132.50	132.50	132.50	134.65	2800	3.77	7	2400	85.71
MADHUCON	BE	07-Oct-2024	12.61	12.61	12.99	11.97	12.36	12.07	12.28	77332	9.49	213	-	-
MADHUSUDAN	SM	07-Oct-2024	183.20	179.55	183.20	170.05	171.75	172.70	175.18	45000	78.83	45	36000	80.00
MADRASFERT	EQ	07-Oct-2024	101.09	101.50	102.00	94.50	94.99	95.09	96.99	249691	242.18	3831	114544	45.87
MAFANG	EQ	07-Oct-2024	94.06	95.85	95.85	93.22	93.77	94.06	94.51	723152	683.42	8955	541468	74.88
MAGADSUGAR	EQ	07-Oct-2024	869.95	876.00	890.20	825.00	826.10	829.65	844.46	42000	354.67	2582	17090	40.69
MAGNUM	EQ	07-Oct-2024	45.07	46.72	46.72	43.31	43.50	43.51	43.67	90219	39.40	944	71995	79.80
MAGSON	SM	07-Oct-2024	99.80	99.00	99.00	98.00	98.00	98.00	98.22	18000	17.68	8	16000	88.89
MAHABANK	EQ	07-Oct-2024	57.65	58.51	58.87	55.60	56.25	55.84	56.70	11622901	6589.66	55110	3808790	32.77
MAHAPEXLTD	BE	07-Oct-2024	159.12	162.00	162.90	151.16	151.17	151.58	153.25	10071	15.43	189	-	-
MAHASTEEL	BE	07-Oct-2024	207.50	206.00	206.00	203.35	203.35	203.35	204.47	3246	6.64	28	-	-
MAHEPC	EQ	07-Oct-2024	127.75	129.70	129.70	122.85	127.20	126.53	125.87	76858	96.74	1840	39402	51.27
MAHESHWARI	EQ	07-Oct-2024	64.21	64.20	64.89	62.50	62.80	63.32	63.48	34067	21.63	763	15664	45.98
MAHKTECH	EQ	07-Oct-2024	21.68	21.57	21.57	21.50	21.57	21.57	21.57	3972080	856.67	6009	3859179	97.16
MAHLIFE	EQ	07-Oct-2024	519.70	511.25	514.85	485.00	490.00	489.00	495.16	612697	3033.80	32397	265631	43.35
MAHLOG	EQ	07-Oct-2024	488.55	488.55	497.00	468.10	477.00	473.25	479.55	131446	630.35	10330	60034	45.67
MAHSCOOTER	EQ	07-Oct-2024	11309.55	11218.25	11366.95	10801.00	10870.00	10872.85	11011.59	7977	878.39	3251	2763	34.64
MAHSEAMLES	EQ	07-Oct-2024	632.95	635.00	640.20	612.25	619.00	615.95	622.76	298164	1856.85	26103	170921	57.32
MAITHANALL	EQ	07-Oct-2024	1126.25	1131.90	1147.75	1072.05	1075.60	1079.60	1092.69	67300	735.38	5870	37702	56.02
MAITREYA	ST	07-Oct-2024	396.65	400.00	400.00	376.85	376.85	376.85	382.49	28000	107.10	35	26400	94.29
MAKEINDIA	EQ	07-Oct-2024	153.26	153.99	154.17	150.29	151.38	151.21	151.44	54060	81.87	1415	41704	77.14
MAKS	ST	07-Oct-2024	48.50	50.90	50.90	50.90	50.90	50.90	50.90	6000	3.05	4	3000	50.00
MAL	SM	07-Oct-2024	41.55	42.50	42.55	37.60	39.00	39.00	39.73	113600	45.14	50	54400	47.89
MALLCOM	BE	07-Oct-2024	1475.90	1450.00	1500.00	1402.10	1444.00	1424.50	1435.91	3291	47.26	284	-	-
MALUPAPER	EQ	07-Oct-2024	49.00	49.75	51.00	46.05	47.00	46.76	48.40	88526	42.85	1426	44405	50.16
MANAKALUCO	BE	07-Oct-2024	32.43	33.75	33.75	30.80	31.50	30.84	32.02	63765	20.42	325	-	-
MANAKCOAT	BE	07-Oct-2024	69.59	70.00	73.06	67.00	70.40	69.33	70.58	116276	82.07	569	-	-
MANAKSIA	EQ	07-Oct-2024	101.00	102.41	102.58	94.50	95.10	95.84	97.69	153090	149.56	2730	82358	53.80
MANAKSTEEL	EQ	07-Oct-2024	67.08	67.00	70.00	64.50	66.00	65.09	67.33	343040	230.98	2715	111951	32.63
MANALIPETC	EQ	07-Oct-2024	80.13	80.13	80.75	74.00	75.30	74.71	76.27	520421	396.91	6080	253016	48.62
MANAPPURAM	EQ	07-Oct-2024	189.30	189.86	191.98	181.70	183.05	182.75	185.52	6503254	12064.88	71419	2804325	43.12
MANBA	BE	07-Oct-2024	138.13	138.25	139.79	131.22	131.51	131.68	132.48	362914	480.81	3613	-	-
MANCREDIT	EQ	07-Oct-2024	137.48	140.00	140.90	128.70	139.00	137.62	135.78	44683	60.67	971	15496	34.68
MANDEEP	ST	07-Oct-2024	45.60	43.50	44.30	43.40	44.30	44.30	43.94	60000	26.36	24	60000	100.00
MANGALAM	EQ	07-Oct-2024	122.77	121.10	123.90	114.50	114.50	115.98	117.79	38897	45.82	1030	22616	58.14
MANGCHEFER	EQ	07-Oct-2024	131.57	131.84	131.84	125.58	128.50	128.48	128.02	387622	496.25	2605	296392	76.46
MANGLMCEM	EQ	07-Oct-2024	877.35	888.30	888.30	780.50	786.00	789.20	816.58	230901	1885.50	17231	133077	57.63
MANINDS	EQ	07-Oct-2024	336.55	342.95	344.25	313.80	326.45	323.15	325.65	333076	1084.66	6904	212329	63.75
MANINFRA	EQ	07-Oct-2024	190.22	193.05	193.50	182.10	184.70	183.94	186.61	889156	1659.26	22790	365784	41.14
MANKIND	EQ	07-Oct-2024	2611.65	2594.05	2608.20	2498.90	2533.00	2561.70	2568.27	209402	5378.02	30922	88842	42.43
MANOMAY	BE	07-Oct-2024	219.97	219.97	221.90	213.01	213.01	215.03	215.63	1497	3.23	46	-	-
MANORAMA	EQ	07-Oct-2024	827.20	827.20	854.00	780.00	802.00	792.15	804.76	87037	700.44	4156	58595	67.32
MANORG	BE	07-Oct-2024	512.50	504.95	504.95	502.25	502.25	502.25	502.72	1009	5.07	42	-	-
MANUGRAPH	EQ	07-Oct-2024	25.09	25.27	25.27	22.15	22.55	22.40	23.04	101202	23.32	824	56883	56.21
MANYAVAR	EQ	07-Oct-2024	1298.90	1279.40	1298.80	1246.25	1265.00	1265.90	1267.12	251974	3192.82	14662	197359	78.33
MAPMYINDIA	EQ	07-Oct-2024	2153.80	2169.35	2171.95	2017.00	2055.00	2071.35	2068.04	160995	3329.45	24639	69373	43.09
MARALOVER	EQ	07-Oct-2024	74.94	73.99	77.38	71.20	76.28	75.47	73.82	57190	42.22	2069	29496	51.58
MARATHON	EQ	07-Oct-2024	659.30	660.00	669.50	607.15	639.95	627.55	629.71	124272	782.56	4387	68797	55.36
MARCO	SM	07-Oct-2024	73.40	72.00	72.00	62.15	62.15	63.80	67.83	123000	83.43	40	75000	60.98
MARICO	EQ	07-Oct-2024	690.20	686.25	694.20	673.80	677.95	678.80	679.08	1932861	13125.72	61919	1037989	53.70
MARINE	BE	07-Oct-2024	234.52	237.00	240.15	222.79	222.79	223.07	225.64	331149	747.19	5544	-	-
MARKSANS	EQ	07-Oct-2024	289.80	291.35	292.70	271.10	274.65	273.05	277.90	3408461	9472.03	80103	1254147	36.80
MARSHALL	EQ	07-Oct-2024	35.46	35.00	37.50	33.80	34.55	34.71	35.39	213578	75.58	3124	75087	35.16
MARUTI	EQ	07-Oct-2024	12605.75	12626.05	12648.00	12378.00	12541.00	12527.50	12516.31	465500	58263.42	72300	265801	57.10
MASFIN	EQ	07-Oct-2024	279.80	281.80	283.00	270.10	275.10	274.85	274.53	298723	820.09	17147	161387	54.03
MASKINVEST	BE	07-Oct-2024	102.95	97.80	97.80	97.80	97.80	97.80	97.80	71	0.07	6	-	-
MASON	SM	07-Oct-2024	149.25	147.35	148.55	134.35	134.35	134.95	138.09	168000	231.99	82	100000	59.52
MASPTOP50	EQ	07-Oct-2024	43.75	43.97	44.10	43.76	43.96	43.98	43.98	447519	196.80	1525	429275	95.92
MASTEK	EQ	07-Oct-2024	2660.00	2655.05	2655.80	2583.95	2640.00	2624.90	2628.42	122864	3229.38	23611	72166	58.74
MASTER	ST	07-Oct-2024	294.50	285.05	285.05	285.05	285.05	285.05	285.05	1000	2.85	1	1000	100.00
MATRIMONY	EQ	07-Oct-2024	760.75	760.75	767.95	740.40	753.05	754.65	751.45	61087	459.04	3221	35486	58.09
MAWANASUG	EQ	07-Oct-2024	119.04	119.04	120.35	111.47	111.65	112.46	114.19	241929	276.25	3207	116686	48.23
MAXESTATES	EQ	07-Oct-2024	607.20	607.95	610.00	561.00	574.00	577.40	578.68	210138	1216.02	7016	129293	61.53
MAXHEALTH	EQ	07-Oct-2024	926.35	930.30	944.95	912.00	922.00	916.40	925.46	1939023	17944.80	142000	1005525	51.86
MAXIND	EQ	07-Oct-2024	245.95	245.25	258.00	233.65	256.00	253.25	242.69	106684	258.91	2538	61649	57.79
MAXPOSURE	SM	07-Oct-2024	107.60	110.40	114.65	101.00	105.00	104.30	106.42	104000	110.68	40	74000	71.15
MAYURUNIQ	EQ	07-Oct-2024	587.55	584.05	588.00	558.55	576.00	578.45	573.13	89348	512.08	4168	51185	57.29
MAZDA	EQ	07-Oct-2024	1279.05	1295.00	1295.00	1243.00	1269.00	1257.40	1261.45	4492	56.66	629	3260	72.57
MAZDOCK	EQ	07-Oct-2024	4075.35	4095.75	4106.85	3893.25	3929.00	3919.35	3968.53	1063364	42199.91	111890	263376	24.77
MBAPL	EQ	07-Oct-2024	208.90	210.00	212.98	200.00	200.00	202.02	203.28	14181	28.83	835	8035	56.66
MBECL	BZ	07-Oct-2024	5.39	5.28	5.28	5.28	5.28	5.28	5.28	2541	0.13	17	-	-
MBLINFRA	BE	07-Oct-2024	62.80	61.31	65.87	59.66	59.66	59.66	61.93	192698	119.33	547	-	-
MCL	EQ	07-Oct-2024	36.12	36.00	36.88	33.55	34.57	34.41	35.03	74744	26.18	1536	43112	57.68
MCLEODRUSS	EQ	07-Oct-2024	35.49	36.35	36.64	33.71	33.71	33.71	34.17	1065269	364.05	1969	602828	56.59
MCON	ST	07-Oct-2024	151.00	143.60	150.00	143.55	150.00	150.00	146.38	17000	24.88	13	12000	70.59
MCX	EQ	07-Oct-2024	5805.15	5857.95	5881.00	5677.45	5791.00	5771.65	5779.63	318040	18381.55	36125	116619	36.67
MDL	SM	07-Oct-2024	100.50	99.00	100.00	99.00	100.00	100.00	99.50	8000	7.96	4	8000	100.00
MEDANTA	EQ	07-Oct-2024	967.10	978.05	980.00	935.50	979.00	966.90	961.89	714791	6875.50	68395	433064	60.59
MEDIASSIST	EQ	07-Oct-2024	637.60	632.00	646.15	617.00	626.00	621.90	628.94	194971	1226.26	19811	102451	52.55
MEDICAMEQ	EQ	07-Oct-2024	572.65	580.60	580.60	515.90	545.00	544.15	539.16	49403	266.36	1959	26594	53.83
MEDICO	BE	07-Oct-2024	50.00	49.00	49.00	49.00	49.00	49.00	49.00	6418	3.14	33	-	-
MEDIORG	SM	07-Oct-2024	63.25	62.50	66.90	60.00	61.00	61.00	63.00	68000	42.84	13	48000	70.59
MEDPLUS	EQ	07-Oct-2024	654.70	660.00	665.75	634.80	641.50	640.35	642.11	344678	2213.21	22106	206998	60.06
MEGAFLEX	SM	07-Oct-2024	71.90	74.80	75.00	68.30	68.30	68.95	70.35	105000	73.87	30	87000	82.86
MEGASOFT	EQ	07-Oct-2024	67.73	68.94	68.94	64.34	64.85	64.41	64.95	232434	150.97	993	164195	70.64
MEGASTAR	EQ	07-Oct-2024	266.10	262.00	269.95	250.00	250.30	253.50	257.13	10947	28.15	759	7874	71.93
MEGATHERM	ST	07-Oct-2024	348.60	333.05	341.00	331.20	331.20	332.00	334.06	50800	169.70	111	46400	91.34
MENONBE	EQ	07-Oct-2024	131.02	131.30	131.30	123.00	124.75	123.55	125.72	88309	111.02	1885	42297	47.90
MEP	BE	07-Oct-2024	5.01	4.75	4.75	4.75	4.75	4.75	4.75	208672	9.91	199	-	-
METALIETF	EQ	07-Oct-2024	10.14	10.24	10.28	9.80	10.05	9.94	9.96	7345960	731.70	8149	4072739	55.44
METROBRAND	EQ	07-Oct-2024	1255.25	1273.70	1273.70	1209.25	1220.00	1212.55	1224.28	52568	643.58	10321	27690	52.67
METROPOLIS	EQ	07-Oct-2024	2234.85	2255.00	2277.50	2183.80	2194.00	2198.45	2217.60	288377	6395.04	39837	114332	39.65
MFML	BE	07-Oct-2024	53.14	53.14	55.39	53.14	53.99	54.06	53.28	115	0.06	13	-	-
MFSL	EQ	07-Oct-2024	1160.80	1166.65	1186.90	1145.60	1150.00	1151.65	1159.58	715473	8296.48	37465	430637	60.19
MGEL	BE	07-Oct-2024	24.98	24.57	24.80	23.73	23.85	23.84	23.97	109688	26.30	388	-	-
MGL	EQ	07-Oct-2024	1910.35	1920.00	1923.75	1818.75	1827.00	1824.80	1845.57	364139	6720.44	27730	168809	46.36
MHHL	SM	07-Oct-2024	61.00	59.00	59.95	57.35	57.35	57.35	58.02	16500	9.57	11	13500	81.82
MHLXMIRU	EQ	07-Oct-2024	162.93	163.47	164.77	150.60	154.00	153.36	155.80	9696	15.11	445	5907	60.92
MHRIL	EQ	07-Oct-2024	389.35	391.00	392.00	375.00	381.00	382.50	382.13	171002	653.45	11745	89319	52.23
MICEL	BE	07-Oct-2024	97.42	97.42	98.40	92.54	92.54	92.54	93.56	432870	404.98	6468	-	-
MICROPRO	SM	07-Oct-2024	40.75	40.75	40.75	38.75	39.05	39.05	39.89	11200	4.47	7	11200	100.00
MID150BEES	EQ	07-Oct-2024	225.43	228.40	228.40	216.42	219.15	219.85	219.48	2749645	6034.84	29217	2383128	86.67
MID150CASE	EQ	07-Oct-2024	10.84	10.99	12.97	10.45	10.68	10.61	10.61	913201	96.93	4131	731359	80.09
MIDCAP	EQ	07-Oct-2024	167.96	167.95	169.90	157.59	166.96	164.63	164.41	80211	131.88	1710	44812	55.87
MIDCAPETF	EQ	07-Oct-2024	22.00	22.33	22.33	21.34	21.54	21.54	21.62	5511227	1191.58	19983	3006004	54.54
MIDCAPIETF	EQ	07-Oct-2024	22.74	22.74	22.88	21.70	22.20	22.11	22.03	2515579	554.26	8166	1668906	66.34
MIDHANI	EQ	07-Oct-2024	384.25	385.95	388.00	360.60	366.30	365.70	371.10	509604	1891.13	29527	228235	44.79
MIDQ50ADD	EQ	07-Oct-2024	260.33	262.79	262.79	253.98	255.61	257.43	257.43	9161	23.58	389	6148	67.11
MIDSELIETF	EQ	07-Oct-2024	18.68	19.25	19.25	17.90	18.47	18.40	18.17	814652	148.03	4136	601132	73.79
MIDSMALL	EQ	07-Oct-2024	53.40	54.39	54.39	51.75	52.37	52.32	52.44	940470	493.14	3350	612031	65.08
MIEL	SM	07-Oct-2024	60.50	59.90	60.50	53.05	54.15	54.35	55.87	106000	59.22	50	80000	75.47
MILTON	SM	07-Oct-2024	42.10	40.00	40.00	40.00	40.00	40.00	40.00	13200	5.28	3	13200	100.00
MINDACORP	EQ	07-Oct-2024	596.55	597.00	602.10	558.60	563.95	562.10	572.02	619204	3541.97	32512	271595	43.86
MINDSPACE	RR	07-Oct-2024	363.02	365.00	373.95	362.98	370.00	370.83	371.07	330260	1225.50	8804	267277	80.93
MINDTECK	BE	07-Oct-2024	281.95	276.35	276.35	276.35	276.35	276.35	276.35	1466	4.05	103	-	-
MIRCELECTR	BE	07-Oct-2024	22.98	22.98	23.64	21.83	21.83	21.83	22.16	263089	58.30	670	-	-
MIRZAINT	EQ	07-Oct-2024	44.46	44.25	44.59	43.00	43.46	43.18	43.47	191974	83.45	1412	120150	62.59
MITCON	EQ	07-Oct-2024	123.51	127.00	127.00	118.10	118.50	118.65	120.43	14988	18.05	670	8703	58.07
MITCONPP	E1	07-Oct-2024	70.16	71.92	71.92	71.89	71.89	71.89	71.90	5	0.00	5	5	100.00
MITTAL	EQ	07-Oct-2024	2.16	2.20	2.20	2.01	2.10	2.11	2.11	1873704	39.52	1693	1324261	70.68
MKPL	BE	07-Oct-2024	9.11	9.14	9.14	8.68	8.89	8.76	8.83	388847	34.35	1529	-	-
MMFL	EQ	07-Oct-2024	581.60	581.60	585.15	552.00	566.90	558.60	561.82	51222	287.77	4022	32667	63.78
MMP	BE	07-Oct-2024	366.40	352.80	369.95	348.10	348.10	348.10	352.31	28806	101.49	384	-	-
MMTC	EQ	07-Oct-2024	85.76	86.30	87.24	80.72	81.10	81.11	82.62	2891630	2389.05	29238	1222615	42.28
MNC	EQ	07-Oct-2024	32.50	32.94	32.94	30.96	31.93	31.70	31.73	127956	40.60	963	87859	68.66
MODEFENCE	EQ	07-Oct-2024	70.67	71.68	71.68	67.50	68.85	68.59	68.62	1105281	758.48	12402	983531	88.98
MODIRUBBER	BE	07-Oct-2024	129.20	135.00	135.00	125.00	125.00	126.26	130.88	7552	9.88	94	-	-
MODISONLTD	BE	07-Oct-2024	194.83	201.90	201.90	185.08	185.08	185.08	187.86	15702	29.50	386	-	-
MODTHREAD	BE	07-Oct-2024	56.51	56.00	57.68	53.70	57.60	55.32	54.73	2691	1.47	20	-	-
MOGSEC	EQ	07-Oct-2024	57.12	55.70	57.95	55.70	57.64	57.64	57.47	1660	0.95	56	1421	85.60
MOHEALTH	EQ	07-Oct-2024	44.08	44.50	45.80	42.93	43.49	43.46	44.63	353510	157.78	1247	271913	76.92
MOHITIND	BE	07-Oct-2024	27.66	27.66	28.50	26.27	26.27	26.82	26.94	12052	3.25	74	-	-
MOIL	EQ	07-Oct-2024	386.00	389.85	391.00	360.05	361.80	361.70	368.96	1287292	4749.65	40887	581825	45.20
MOKSH	BE	07-Oct-2024	19.62	19.80	19.80	18.63	18.63	18.63	18.82	116829	21.99	627	-	-
MOL	EQ	07-Oct-2024	98.56	100.00	100.01	92.30	92.40	92.87	94.65	1727004	1634.54	19423	780381	45.19
MOLDTECH	EQ	07-Oct-2024	229.69	230.25	230.25	217.00	218.00	218.47	220.68	60087	132.60	2445	34868	58.03
MOLDTKPAC	EQ	07-Oct-2024	748.80	751.90	754.75	727.00	731.95	730.95	732.20	95389	698.43	15674	69167	72.51
MOLOWVOL	EQ	07-Oct-2024	39.47	39.97	40.25	38.03	38.60	38.65	38.99	76634	29.88	238	68431	89.30
MOM100	EQ	07-Oct-2024	63.26	64.21	64.85	60.80	61.60	61.52	61.48	1872676	1151.33	13095	1459958	77.96
MOM30IETF	EQ	07-Oct-2024	37.44	37.56	37.57	36.14	36.61	36.54	36.56	2852972	1043.09	15001	2199308	77.09
MOM50	EQ	07-Oct-2024	261.23	261.22	266.55	254.00	262.86	258.66	257.29	16432	42.28	523	10345	62.96
MOMENTUM	EQ	07-Oct-2024	37.47	37.98	37.98	35.77	37.20	36.95	36.43	361381	131.66	2967	234933	65.01
MOMENTUM50	EQ	07-Oct-2024	62.56	62.99	63.01	60.18	61.10	60.74	60.95	574440	350.13	3654	490827	85.44
MOMOMENTUM	EQ	07-Oct-2024	74.47	74.37	74.47	71.10	73.11	71.93	72.52	489916	355.30	3929	375847	76.72
MON100	EQ	07-Oct-2024	162.40	162.40	164.84	162.00	162.88	162.32	163.29	679350	1109.28	10585	491685	72.38
MONARCH	EQ	07-Oct-2024	378.70	380.70	382.95	338.90	354.70	354.05	358.75	344208	1234.84	7998	194803	56.59
MONIFTY500	EQ	07-Oct-2024	24.12	24.39	24.85	23.30	23.65	23.57	23.59	1473669	347.59	5715	1018203	69.09
MONQ50	EQ	07-Oct-2024	62.84	64.20	64.20	62.60	62.89	62.75	63.17	99888	63.10	1086	58351	58.42
MONTECARLO	EQ	07-Oct-2024	802.00	801.95	806.05	744.85	770.00	770.85	769.75	37232	286.59	2088	18943	50.88
MOQUALITY	EQ	07-Oct-2024	218.38	217.97	217.97	208.60	217.97	212.29	211.13	10370	21.89	408	8067	77.79
MORARJEE	BE	07-Oct-2024	11.86	11.90	12.44	11.31	12.18	12.13	11.71	18882	2.21	75	-	-
MOREALTY	EQ	07-Oct-2024	103.84	106.95	106.95	101.85	102.50	102.42	102.82	220176	226.38	3430	178824	81.22
MOREPENLAB	EQ	07-Oct-2024	84.41	85.19	85.40	77.90	78.70	78.48	80.24	12382791	9936.28	66440	3912836	31.60
MOS	SM	07-Oct-2024	320.95	328.80	328.80	288.85	288.85	289.25	297.38	180800	537.67	205	99200	54.87
MOSMALL250	EQ	07-Oct-2024	18.23	18.43	18.44	17.41	17.60	17.61	17.52	5209534	912.53	10316	4740045	90.99
MOTHERSON	EQ	07-Oct-2024	200.92	200.86	203.96	197.25	198.26	199.05	199.34	16986847	33861.65	105095	9042656	53.23
MOTILALOFS	EQ	07-Oct-2024	727.25	728.30	747.50	699.30	703.65	703.90	719.25	1644931	11831.17	71071	657695	39.98
MOTISONS	EQ	07-Oct-2024	299.80	300.85	306.90	282.05	287.90	286.50	290.63	1793787	5213.25	24737	668252	37.25
MOTOGENFIN	EQ	07-Oct-2024	39.99	41.80	41.80	37.99	37.99	37.99	39.03	19316	7.54	1115	5337	27.63
MOVALUE	EQ	07-Oct-2024	108.07	108.08	109.56	105.00	105.88	105.64	105.95	263484	279.15	4068	174901	66.38
MOXSH	ST	07-Oct-2024	194.15	184.45	184.45	184.45	184.45	184.45	184.45	800	1.48	1	800	100.00
MPHASIS	EQ	07-Oct-2024	2846.60	2899.00	2979.00	2848.15	2868.10	2874.45	2907.42	2253797	65527.31	136828	949509	42.13
MPSLTD	EQ	07-Oct-2024	2021.90	2032.05	2040.00	1963.35	1982.00	1977.50	1991.40	10009	199.32	1939	6570	65.64
MPTODAY	SM	07-Oct-2024	38.00	36.10	36.10	36.10	36.10	36.10	36.10	2000	0.72	1	2000	100.00
MRF	EQ	07-Oct-2024	133408.75	135377.00	135500.00	130555.00	131555.00	131237.85	132162.77	7958	10517.51	6477	1970	24.75
MRO-TEK	BE	07-Oct-2024	106.18	107.00	108.95	100.87	105.00	102.58	105.21	67266	70.77	197	-	-
MRPL	EQ	07-Oct-2024	179.39	179.95	180.99	167.77	173.26	172.17	172.73	2088634	3607.60	46626	728814	34.89
MSPL	BE	07-Oct-2024	54.19	54.11	55.25	51.48	51.48	51.48	52.45	500359	262.42	1308	-	-
MSTCLTD	EQ	07-Oct-2024	645.45	645.45	649.85	600.10	606.75	604.55	614.97	333643	2051.80	25149	165145	49.50
MSUMI	EQ	07-Oct-2024	67.46	67.80	68.10	65.11	66.08	65.92	66.13	6986523	4620.12	73460	4332240	62.01
MTARTECH	EQ	07-Oct-2024	1699.45	1691.00	1708.70	1640.00	1645.70	1645.55	1660.67	98611	1637.60	18950	53175	53.92
MTEDUCARE	BE	07-Oct-2024	3.68	3.49	3.49	3.49	3.49	3.49	3.49	8803	0.31	15	-	-
MTNL	EQ	07-Oct-2024	54.84	53.20	54.00	52.09	52.09	52.09	52.41	3000746	1572.74	10797	1663851	55.45
MUFIN	EQ	07-Oct-2024	109.70	112.00	112.00	104.62	105.95	105.90	106.59	60133	64.09	1710	35060	58.30
MUFTI	EQ	07-Oct-2024	191.57	191.60	199.00	178.82	181.99	181.73	183.33	292222	535.74	5562	180386	61.73
MUKANDLTD	EQ	07-Oct-2024	160.75	161.94	161.95	152.51	154.99	154.07	156.09	144029	224.82	2101	76667	53.23
MUKKA	EQ	07-Oct-2024	39.95	41.09	41.09	37.50	38.95	38.75	39.19	1862668	730.04	9415	1024273	54.99
MUKTAARTS	BE	07-Oct-2024	94.46	90.25	95.05	89.73	89.73	89.73	90.83	21682	19.69	264	-	-
MULTICAP	EQ	07-Oct-2024	16.43	16.45	16.67	16.00	16.16	16.18	16.21	427253	69.26	2054	303223	70.97
MUNJALAU	EQ	07-Oct-2024	124.41	124.41	125.49	115.05	116.31	115.93	118.34	787144	931.51	9122	234649	29.81
MUNJALSHOW	EQ	07-Oct-2024	163.53	162.60	165.50	153.85	157.50	156.62	158.36	110904	175.63	2283	57643	51.98
MURUDCERA	EQ	07-Oct-2024	55.46	55.50	57.00	52.51	53.66	53.30	54.32	111582	60.61	1331	68177	61.10
MUTHOOTCAP	EQ	07-Oct-2024	377.45	380.75	384.50	350.40	354.00	354.55	360.94	69987	252.61	2676	31498	45.01
MUTHOOTFIN	EQ	07-Oct-2024	1930.35	1945.05	1945.40	1871.10	1880.00	1882.00	1889.40	763109	14418.18	48141	455250	59.66
MUTHOOTMF	EQ	07-Oct-2024	224.42	226.45	228.55	218.00	218.51	219.14	221.41	183254	405.74	15466	99424	54.25
MVGJL	EQ	07-Oct-2024	258.00	261.85	263.15	243.05	248.60	246.05	250.01	439165	1097.97	7358	134839	30.70
MVKAGRO	SM	07-Oct-2024	48.30	47.80	48.00	45.50	45.75	45.75	46.86	31200	14.62	24	25200	80.77
MWL	SM	07-Oct-2024	146.00	146.00	146.00	135.40	144.00	143.95	141.77	21600	30.62	17	15600	72.22
MYMUDRA	SM	07-Oct-2024	107.45	104.00	104.00	100.05	103.00	103.25	102.74	20400	20.96	17	16800	82.35
NACLIND	EQ	07-Oct-2024	54.29	54.99	54.99	52.16	52.30	52.42	52.91	100409	53.13	1065	63620	63.36
NAGAFERT	EQ	07-Oct-2024	10.95	11.23	11.25	10.30	10.38	10.37	10.57	990062	104.65	2572	553854	55.94
NAGREEKCAP	BE	07-Oct-2024	28.45	29.80	29.80	27.04	27.04	27.04	28.35	2241	0.64	21	-	-
NAGREEKEXP	BE	07-Oct-2024	37.90	38.10	39.00	36.00	36.50	36.22	36.82	35305	13.00	204	-	-
NAHARCAP	EQ	07-Oct-2024	306.05	316.70	316.70	287.50	290.70	289.60	293.96	13165	38.70	784	7967	60.52
NAHARINDUS	EQ	07-Oct-2024	143.08	144.23	146.17	135.90	136.50	136.23	138.57	47406	65.69	1285	25888	54.61
NAHARPOLY	BE	07-Oct-2024	241.80	242.25	244.95	232.00	237.98	236.47	235.78	16851	39.73	203	-	-
NAHARSPING	EQ	07-Oct-2024	287.50	289.60	289.60	258.90	264.50	264.80	270.09	61296	165.56	2729	33163	54.10
NAM-INDIA	EQ	07-Oct-2024	659.25	669.00	669.00	628.00	638.85	631.05	636.35	906027	5765.53	42211	566922	62.57
NAMAN	SM	07-Oct-2024	181.50	180.00	194.90	180.00	185.00	186.35	188.79	76800	144.99	46	38400	50.00
NAMOEWASTE	SM	07-Oct-2024	180.90	184.55	184.90	164.00	168.05	168.80	171.26	206400	353.47	117	145600	70.54
NARMADA	BE	07-Oct-2024	17.79	18.20	18.20	16.90	16.90	16.93	17.28	34936	6.04	247	-	-
NATCOPHARM	EQ	07-Oct-2024	1353.95	1362.35	1412.95	1350.10	1400.00	1401.65	1390.22	2566500	35679.94	114166	753763	29.37
NATHBIOGEN	BE	07-Oct-2024	209.72	212.00	214.00	200.30	205.98	204.11	204.47	21821	44.62	320	-	-
NATIONALUM	EQ	07-Oct-2024	220.35	221.00	222.85	212.01	214.31	214.89	216.87	21019783	45586.53	116689	5548092	26.39
NAUKRI	EQ	07-Oct-2024	8198.65	8308.90	8308.90	7910.05	8000.00	7986.45	8000.68	378784	30305.28	50887	195265	51.55
NAVA	EQ	07-Oct-2024	1045.15	1049.95	1052.15	967.00	1008.00	1003.75	999.09	326864	3265.66	20380	159563	48.82
NAVINFLUOR	EQ	07-Oct-2024	3419.35	3419.95	3445.80	3308.05	3318.00	3321.10	3358.34	82660	2776.01	15695	30523	36.93
NAVINIFTY	EQ	07-Oct-2024	312.45	300.00	305.92	294.00	304.90	303.83	300.96	4867	14.65	323	2929	60.18
NAVKARCORP	EQ	07-Oct-2024	130.44	133.00	133.10	120.32	122.97	123.03	124.80	731256	912.64	10448	317005	43.35
NAVNETEDUL	EQ	07-Oct-2024	144.13	144.13	145.09	137.75	141.50	142.19	141.00	251421	354.51	3307	128513	51.11
NAZARA	EQ	07-Oct-2024	954.15	959.45	967.95	895.60	902.00	904.60	923.20	598534	5525.64	31411	217302	36.31
NBCC	EQ	07-Oct-2024	169.01	118.10	119.80	111.00	115.90	115.83	115.42	22149030	25565.20	181615	6834932	30.86
NBIFIN	BE	07-Oct-2024	2300.00	2281.00	2300.00	2190.50	2279.50	2267.95	2220.60	229	5.09	54	-	-
NCC	EQ	07-Oct-2024	300.50	302.05	303.00	289.25	295.50	297.20	295.82	3654337	10810.21	96163	1734008	47.45
NCLIND	EQ	07-Oct-2024	211.11	212.40	212.40	201.60	203.25	202.79	204.70	145139	297.10	3978	98121	67.60
NDGL	EQ	07-Oct-2024	3959.75	4700.00	4700.00	4015.00	4040.00	4116.25	4296.39	2705	116.22	709	1161	42.92
NDL	BE	07-Oct-2024	6.13	6.17	6.17	5.82	5.82	5.82	5.85	2283539	133.59	3901	-	-
NDLVENTURE	EQ	07-Oct-2024	112.70	110.00	112.71	103.41	104.50	105.83	107.22	54024	57.93	2144	24741	45.80
NDRAUTO	EQ	07-Oct-2024	803.70	810.80	814.00	726.55	739.00	737.10	757.00	89651	678.66	7934	46047	51.36
NDRINVIT	IV	07-Oct-2024	103.70	103.70	103.70	103.70	103.70	103.70	103.70	200000	207.40	1	200000	100.00
NDTV	EQ	07-Oct-2024	180.13	181.90	183.90	171.01	172.59	172.40	176.00	198093	348.65	4173	103721	52.36
NECCLTD	BE	07-Oct-2024	31.09	31.10	31.73	29.53	29.53	29.53	29.70	109449	32.51	659	-	-
NECLIFE	BE	07-Oct-2024	41.94	42.45	42.79	39.84	39.84	39.87	40.41	741521	299.62	1440	-	-
NELCAST	EQ	07-Oct-2024	130.41	130.42	131.36	124.35	125.90	125.79	126.17	120554	152.10	1945	74646	61.92
NELCO	EQ	07-Oct-2024	973.35	989.25	989.25	925.05	945.00	945.00	950.20	129644	1231.88	8251	58807	45.36
NEOGEN	EQ	07-Oct-2024	2056.60	2070.15	2150.00	1976.30	2009.80	2008.20	2061.72	63153	1302.04	6476	27077	42.88
NEPHROCARE	SM	07-Oct-2024	221.15	224.50	224.50	211.55	215.00	216.45	216.54	104000	225.21	45	91200	87.69
NESCO	EQ	07-Oct-2024	928.95	920.00	923.80	892.00	905.00	905.10	905.15	82101	743.14	7725	47444	57.79
NESTLEIND	EQ	07-Oct-2024	2598.15	2604.95	2620.00	2566.90	2570.00	2573.85	2595.03	1102858	28619.48	68755	777471	70.50
NETF	EQ	07-Oct-2024	268.10	271.98	272.99	263.61	266.51	267.80	267.40	8879	23.74	373	6844	77.08
NETWEB	EQ	07-Oct-2024	2513.65	2540.00	2640.40	2416.15	2460.90	2447.10	2546.00	374235	9528.01	33260	119249	31.86
NETWORK18	EQ	07-Oct-2024	78.35	79.97	80.00	73.06	74.45	74.00	75.12	3779562	2839.34	33665	1510748	39.97
NEULANDLAB	EQ	07-Oct-2024	12077.00	12105.00	12247.10	11116.15	11327.65	11343.30	11465.51	52595	6030.28	15415	31661	60.20
NEWGEN	EQ	07-Oct-2024	1294.30	1298.00	1368.00	1248.00	1260.00	1256.40	1312.46	534628	7016.77	48096	144990	27.12
NEWJAISA	SM	07-Oct-2024	96.65	92.50	94.95	88.00	94.95	93.95	91.36	36000	32.89	24	30000	83.33
NEXT50	EQ	07-Oct-2024	759.49	763.18	764.25	736.58	741.35	741.25	744.66	27834	207.27	2526	22807	81.94
NEXT50IETF	EQ	07-Oct-2024	79.41	80.60	80.60	75.57	77.50	77.00	76.67	2028514	1555.28	23494	1580988	77.94
NEXTMEDIA	BE	07-Oct-2024	7.33	7.57	7.58	6.99	7.01	7.01	7.24	12519	0.91	55	-	-
NFL	EQ	07-Oct-2024	119.87	120.60	121.23	113.36	115.98	115.96	116.07	2964537	3441.08	31787	1040747	35.11
NGIL	EQ	07-Oct-2024	41.55	42.00	43.00	40.00	40.01	40.78	41.63	89458	37.24	1914	47440	53.03
NGLFINE	EQ	07-Oct-2024	1939.60	1968.00	1991.45	1872.55	1925.00	1900.65	1909.32	8266	157.82	796	6658	80.55
NH	EQ	07-Oct-2024	1218.70	1228.80	1244.00	1189.30	1222.00	1231.15	1219.19	395811	4825.70	41560	174178	44.01
NHPC	EQ	07-Oct-2024	93.17	93.15	93.25	87.72	90.51	90.47	90.05	31730134	28573.49	244272	16575532	52.24
NIACL	EQ	07-Oct-2024	219.64	220.30	222.39	204.22	205.51	205.15	209.17	1959917	4099.51	49100	898558	45.85
NIBL	EQ	07-Oct-2024	33.98	34.00	34.88	31.00	31.91	31.66	32.87	41670	13.70	1128	19084	45.80
NIDAN	SM	07-Oct-2024	31.70	31.80	32.00	29.65	30.00	30.00	30.73	34000	10.45	29	28000	82.35
NIF100BEES	EQ	07-Oct-2024	277.76	276.01	278.99	269.36	274.00	271.65	271.86	95342	259.20	3099	72469	76.01
NIF100IETF	EQ	07-Oct-2024	29.13	30.00	30.00	28.25	28.78	28.53	28.61	433779	124.11	4846	339301	78.22
NIF10GETF	EQ	07-Oct-2024	24.02	24.01	24.34	24.01	24.28	24.28	24.28	541	0.13	33	523	96.67
NIF5GETF	EQ	07-Oct-2024	58.08	58.81	58.81	57.99	57.99	57.99	58.06	134	0.08	10	120	89.55
NIFITETF	EQ	07-Oct-2024	424.67	424.71	435.00	420.62	426.38	423.81	423.97	652	2.76	50	588	90.18
NIFMID150	EQ	07-Oct-2024	226.00	232.80	232.80	212.29	218.40	219.38	215.31	48211	103.80	1002	30188	62.62
NIFTY1	EQ	07-Oct-2024	273.28	273.28	276.33	269.33	273.19	270.45	271.16	146653	397.67	2114	122967	83.85
NIFTY50ADD	EQ	07-Oct-2024	258.70	258.70	264.70	255.00	257.01	256.81	257.71	34642	89.28	738	24682	71.25
NIFTYBEES	EQ	07-Oct-2024	280.15	281.45	281.58	276.08	278.90	278.01	278.19	10673683	29692.77	139103	7895892	73.98
NIFTYBETF	EQ	07-Oct-2024	254.21	254.20	254.83	249.80	251.02	250.89	252.08	9853	24.84	240	7232	73.40
NIFTYETF	EQ	07-Oct-2024	266.72	269.47	269.48	262.97	264.64	264.33	264.83	314039	831.66	4206	283571	90.30
NIFTYIETF	EQ	07-Oct-2024	279.34	280.70	280.70	274.15	276.12	275.72	277.02	783687	2170.98	15134	415844	53.06
NIFTYQLITY	EQ	07-Oct-2024	23.87	24.60	24.60	22.97	23.51	23.68	23.26	256005	59.55	2010	169773	66.32
NIITLTD	EQ	07-Oct-2024	163.29	164.20	168.00	155.04	157.80	157.90	159.01	999849	1589.91	9766	371934	37.20
NIITMTS	EQ	07-Oct-2024	501.35	501.35	501.35	469.05	474.00	475.80	480.39	100721	483.86	6072	52745	52.37
NILAINFRA	EQ	07-Oct-2024	12.69	12.70	12.80	11.42	11.70	11.71	11.90	1483533	176.58	3698	664291	44.78
NILASPACES	BE	07-Oct-2024	11.47	11.70	12.04	10.89	11.00	10.89	11.44	1224782	140.17	1620	-	-
NILKAMAL	EQ	07-Oct-2024	1868.50	1882.55	1882.55	1820.00	1835.00	1839.40	1843.38	8263	152.32	1144	5199	62.92
NINSYS	EQ	07-Oct-2024	561.00	551.00	569.75	524.50	531.00	533.85	542.38	26415	143.27	1998	14937	56.55
NIPPOBATRY	EQ	07-Oct-2024	568.10	568.10	574.90	544.75	549.75	548.30	552.40	7507	41.47	715	6414	85.44
NIRAJ	BE	07-Oct-2024	64.66	65.69	65.69	61.42	61.42	61.42	62.45	28552	17.83	195	-	-
NIRAJISPAT	EQ	07-Oct-2024	185.65	204.21	204.21	204.21	204.21	204.21	204.21	18	0.04	1	18	100.00
NIRMAN	ST	07-Oct-2024	338.15	338.00	353.00	321.25	321.25	321.25	329.39	45000	148.22	69	38400	85.33
NITCO	EQ	07-Oct-2024	81.57	82.80	84.44	75.51	78.00	78.26	80.56	749102	603.48	3378	512501	68.42
NITINSPIN	EQ	07-Oct-2024	374.05	376.65	378.25	351.25	365.35	367.45	366.27	172352	631.27	4880	105313	61.10
NITIRAJ	EQ	07-Oct-2024	250.35	255.00	262.80	238.05	239.05	242.00	251.09	11752	29.51	373	7249	61.68
NKIND	EQ	07-Oct-2024	49.03	51.40	51.48	48.31	48.50	48.50	50.67	836	0.42	34	763	91.27
NLCINDIA	EQ	07-Oct-2024	276.35	276.95	277.00	259.00	263.00	264.25	265.23	3464393	9188.60	59308	1573214	45.41
NMDC	EQ	07-Oct-2024	236.56	238.25	241.72	225.15	229.00	228.74	230.35	13245690	30510.97	81225	5313014	40.11
NOCIL	EQ	07-Oct-2024	283.95	284.00	286.30	271.00	272.55	273.45	276.82	648622	1795.53	18990	377220	58.16
NOIDATOLL	BE	07-Oct-2024	15.98	15.66	15.66	15.66	15.66	15.66	15.66	62320	9.76	38	-	-
NORBTEAEXP	BE	07-Oct-2024	21.51	21.07	21.07	21.07	21.07	21.07	21.07	133	0.03	6	-	-
NORTHARC	EQ	07-Oct-2024	292.35	294.90	294.95	269.50	277.00	278.95	279.31	1556608	4347.79	36120	814761	52.34
NOVAAGRI	BE	07-Oct-2024	66.58	67.45	67.45	63.25	63.25	63.33	63.87	199818	127.62	2028	-	-
NPBET	EQ	07-Oct-2024	268.90	268.91	271.50	257.44	258.43	261.24	261.69	7585	19.85	225	6705	88.40
NPST	SM	07-Oct-2024	2593.30	2595.00	2680.00	2463.65	2476.85	2465.70	2488.11	19300	480.21	151	12700	65.80
NRAIL	EQ	07-Oct-2024	358.90	364.30	372.95	345.05	352.00	352.55	360.88	38512	138.98	1739	21945	56.98
NRBBEARING	EQ	07-Oct-2024	291.55	294.40	295.65	276.45	281.10	279.70	282.23	221256	624.45	14658	122964	55.58
NRL	EQ	07-Oct-2024	105.43	109.00	111.00	99.29	101.40	101.16	102.70	512330	526.14	5318	245172	47.85
NSIL	EQ	07-Oct-2024	4854.65	4888.25	4915.00	4579.05	4624.00	4636.10	4683.28	16508	773.12	3549	8990	54.46
NSLNISP	EQ	07-Oct-2024	51.69	51.68	52.09	49.75	51.17	51.13	51.05	6263191	3197.61	41452	2686783	42.90
NTL	BZ	07-Oct-2024	3.15	3.30	3.30	3.30	3.30	3.30	3.30	20947	0.69	25	-	-
NTPC	EQ	07-Oct-2024	430.45	430.60	433.00	409.05	417.10	415.45	416.29	23431004	97541.11	569311	13724846	58.58
NUCLEUS	EQ	07-Oct-2024	1237.95	1232.00	1244.65	1204.80	1210.65	1209.75	1219.31	17240	210.21	1446	10683	61.97
NURECA	EQ	07-Oct-2024	318.05	322.50	327.45	295.50	300.30	301.20	309.15	42429	131.17	2159	21111	49.76
NUVAMA	EQ	07-Oct-2024	5895.90	5999.00	6188.00	5850.55	6070.00	6050.05	6032.84	303518	18310.74	59496	134255	44.23
NUVOCO	EQ	07-Oct-2024	353.10	352.10	354.75	343.40	350.00	351.20	349.63	354582	1239.74	16761	188546	53.17
NV20	EQ	07-Oct-2024	163.58	165.49	165.85	158.60	160.06	160.56	161.79	27224	44.05	596	16530	60.72
NV20BEES	EQ	07-Oct-2024	169.70	174.80	174.80	162.24	166.50	164.14	163.74	96934	158.72	1835	68283	70.44
NV20IETF	EQ	07-Oct-2024	16.11	16.60	16.60	15.65	15.90	16.03	15.94	1169344	186.34	6843	620577	53.07
NXST	RR	07-Oct-2024	142.11	142.50	143.85	141.21	143.31	142.54	142.66	1002893	1430.78	10477	918193	91.55
NYKAA	EQ	07-Oct-2024	192.27	193.00	195.07	188.61	194.55	194.05	191.96	7519884	14435.34	102174	4182352	55.62
OAL	EQ	07-Oct-2024	490.80	498.15	513.95	465.55	470.00	471.65	486.31	34814	169.30	2867	15703	45.11
OBCL	EQ	07-Oct-2024	56.78	56.70	57.17	56.70	56.89	56.76	56.77	70789	40.18	429	60825	85.92
OBEROIRLTY	EQ	07-Oct-2024	1808.40	1818.60	1819.30	1735.30	1757.95	1748.10	1760.97	689748	12146.25	57363	349224	50.63
OCCL	BE	07-Oct-2024	247.50	253.80	256.00	240.00	245.00	243.70	245.08	11017	27.00	456	-	-
OFSS	EQ	07-Oct-2024	10951.20	11050.00	11153.95	10784.00	10938.15	10944.40	10976.71	252254	27689.20	26733	143218	56.78
OIL	EQ	07-Oct-2024	572.75	570.00	575.00	542.30	547.05	547.35	553.12	4426253	24482.30	123482	2134179	48.22
OILCOUNTUB	BE	07-Oct-2024	53.32	52.30	52.30	52.25	52.25	52.25	52.30	5329	2.79	10	-	-
OILIETF	EQ	07-Oct-2024	12.71	12.76	12.86	12.18	12.45	12.48	12.30	11563944	1422.33	11385	9825735	84.97
OLAELEC	EQ	07-Oct-2024	99.05	99.90	100.00	89.55	90.75	90.82	92.02	90107948	82920.76	328335	34233807	37.99
OLECTRA	EQ	07-Oct-2024	1643.35	1651.95	1659.00	1552.70	1565.90	1561.30	1591.95	761314	12119.73	52589	290669	38.18
OLIL	ST	07-Oct-2024	84.50	80.70	80.70	80.30	80.30	80.30	80.50	2400	1.93	2	2400	100.00
OMAXAUTO	EQ	07-Oct-2024	121.51	121.52	123.58	115.43	115.43	115.66	116.69	39006	45.52	783	31609	81.04
OMAXE	BE	07-Oct-2024	112.50	114.64	114.64	106.87	110.84	109.25	110.17	137503	151.49	443	-	-
OMFURN	SM	07-Oct-2024	70.05	66.55	66.55	66.55	66.55	66.55	66.55	4800	3.19	2	4800	100.00
OMINFRAL	EQ	07-Oct-2024	162.23	164.94	166.02	156.10	161.75	159.43	160.82	121734	195.77	1674	84841	69.69
OMKARCHEM	BZ	07-Oct-2024	9.29	9.65	9.75	9.10	9.72	9.44	9.55	70357	6.72	128	-	-
ONDOOR	SM	07-Oct-2024	394.90	385.30	399.00	384.00	399.00	394.10	389.48	4800	18.69	8	4200	87.50
ONELIFECAP	BE	07-Oct-2024	17.64	17.29	17.29	17.28	17.28	17.28	17.29	3140	0.54	12	-	-
ONEPOINT	EQ	07-Oct-2024	67.83	68.70	68.90	63.21	65.14	64.31	65.17	1299063	846.57	7137	644001	49.57
ONGC	EQ	07-Oct-2024	295.25	296.00	296.30	281.50	289.00	289.45	287.96	20917962	60234.77	206146	10257815	49.04
ONMOBILE	EQ	07-Oct-2024	79.72	80.00	81.49	74.04	75.00	74.69	76.24	653740	498.42	5686	250636	38.34
ONWARDTEC	EQ	07-Oct-2024	401.10	404.05	409.00	394.05	399.10	399.00	399.81	62936	251.62	1517	45117	71.69
OPTIEMUS	EQ	07-Oct-2024	709.60	701.00	715.00	638.65	639.75	641.60	666.71	541130	3607.74	13780	337755	62.42
ORBTEXP	EQ	07-Oct-2024	167.48	166.01	170.39	159.09	160.00	160.75	163.70	10168	16.64	461	5819	57.23
ORCHPHARMA	EQ	07-Oct-2024	1284.05	1292.90	1309.40	1240.05	1259.90	1257.70	1261.35	108204	1364.83	14091	54073	49.97
ORIANA	SM	07-Oct-2024	2085.65	2063.30	2078.90	1981.40	1981.40	1981.40	2000.36	63750	1275.23	373	46200	72.47
ORICONENT	EQ	07-Oct-2024	37.40	37.95	37.95	34.90	35.73	35.83	35.84	689575	247.14	3969	323742	46.95
ORIENTALTL	BE	07-Oct-2024	14.34	14.05	14.05	14.05	14.05	14.05	14.05	1078	0.15	18	-	-
ORIENTBELL	EQ	07-Oct-2024	354.35	355.00	355.35	314.30	339.85	338.85	332.15	43508	144.51	2000	25223	57.97
ORIENTCEM	EQ	07-Oct-2024	302.35	302.45	306.50	282.05	290.00	290.10	292.54	1520958	4449.37	33137	487716	32.07
ORIENTCER	EQ	07-Oct-2024	51.09	51.95	51.99	48.20	49.73	49.29	49.73	128289	63.80	1609	66182	51.59
ORIENTELEC	EQ	07-Oct-2024	240.11	240.20	241.10	228.83	232.50	232.28	231.93	270785	628.03	18768	146487	54.10
ORIENTHOT	EQ	07-Oct-2024	175.19	176.40	176.50	166.10	172.50	169.79	170.04	462459	786.38	5348	186541	40.34
ORIENTLTD	EQ	07-Oct-2024	103.28	105.00	105.00	97.30	99.74	101.58	100.09	20104	20.12	515	11733	58.36
ORIENTPPR	EQ	07-Oct-2024	46.89	47.05	47.40	43.62	44.25	43.97	44.68	1082047	483.44	8468	559574	51.71
ORIENTTECH	EQ	07-Oct-2024	262.70	264.00	268.00	247.05	253.00	252.60	252.84	451248	1140.91	11152	273082	60.52
ORISSAMINE	EQ	07-Oct-2024	9145.20	9281.50	9345.00	8670.00	8799.00	8768.65	8916.16	37457	3339.73	7728	12020	32.09
ORTEL	BZ	07-Oct-2024	1.91	1.81	2.00	1.81	2.00	2.00	1.84	51777	0.95	32	-	-
ORTINGLOBE	EQ	07-Oct-2024	20.22	19.81	20.47	18.20	19.25	19.05	19.37	33384	6.46	225	17721	53.08
OSELDEVICE	ST	07-Oct-2024	187.90	189.90	189.90	178.50	178.50	178.50	180.07	87200	157.02	104	79200	90.83
OSIAHYPER	BE	07-Oct-2024	45.61	44.69	44.69	44.69	44.69	44.69	44.69	15456	6.91	133	-	-
OSWALAGRO	BE	07-Oct-2024	84.84	83.14	83.14	83.14	83.14	83.14	83.14	2334	1.94	27	-	-
OSWALGREEN	EQ	07-Oct-2024	55.57	55.58	56.78	51.35	53.00	51.82	52.96	1493725	791.05	9238	562988	37.69
OSWALSEEDS	BE	07-Oct-2024	25.18	25.51	25.54	23.95	24.15	24.11	24.39	160837	39.23	914	-	-
OWAIS	SM	07-Oct-2024	1317.30	1315.00	1315.00	1260.00	1263.00	1264.00	1274.18	11200	142.71	7	11200	100.00
PAGEIND	EQ	07-Oct-2024	41389.55	42006.45	42006.45	40805.00	41276.15	41418.95	41327.25	27657	11429.88	14547	12660	45.78
PAISALO	EQ	07-Oct-2024	57.90	57.90	58.33	53.05	53.54	53.72	54.56	1854530	1011.82	12738	935380	50.44
PAKKA	EQ	07-Oct-2024	306.25	308.25	318.00	286.20	290.10	290.05	295.33	153381	452.98	4123	85036	55.44
PALASHSECU	EQ	07-Oct-2024	146.78	150.20	150.20	131.35	135.90	135.49	140.47	43709	61.40	2068	17454	39.93
PALREDTEC	EQ	07-Oct-2024	118.78	118.90	140.80	117.60	122.60	126.00	131.60	595149	783.23	12257	126108	21.19
PANACEABIO	EQ	07-Oct-2024	307.20	300.00	300.00	291.85	291.85	291.85	292.61	157813	461.77	1170	105994	67.16
PANACHE	BE	07-Oct-2024	188.00	184.24	184.24	184.24	184.24	184.24	184.24	1959	3.61	14	-	-
PANAMAPET	EQ	07-Oct-2024	390.70	392.70	400.00	375.10	382.05	381.55	388.44	100635	390.91	3039	46763	46.47
PANSARI	BE	07-Oct-2024	121.22	115.20	119.72	115.15	115.15	115.15	115.22	2689	3.10	31	-	-
PAR	EQ	07-Oct-2024	235.60	234.05	241.00	218.02	222.00	221.10	223.06	167507	373.64	3016	141582	84.52
PARACABLES	EQ	07-Oct-2024	79.66	80.50	82.24	75.01	75.98	75.82	77.07	3664055	2823.74	18813	1700117	46.40
PARADEEP	EQ	07-Oct-2024	84.30	84.50	85.10	78.81	82.31	82.16	82.01	3650619	2994.03	31036	1460409	40.00
PARAGMILK	EQ	07-Oct-2024	205.11	205.20	210.48	192.21	194.05	194.10	200.68	2309650	4634.91	36566	757778	32.81
PARAGON	SM	07-Oct-2024	158.90	157.05	157.05	144.05	144.05	145.05	149.25	42000	62.69	35	38400	91.43
PARAMATRIX	SM	07-Oct-2024	108.00	106.00	108.50	104.00	108.50	108.25	106.55	10800	11.51	9	8400	77.78
PARAS	BE	07-Oct-2024	1072.40	1069.95	1089.45	1018.80	1031.00	1022.85	1039.35	72617	754.74	7828	-	-
PARASPETRO	BE	07-Oct-2024	3.34	3.27	3.27	3.27	3.27	3.27	3.27	58741	1.92	257	-	-
PARIN	SM	07-Oct-2024	331.80	325.00	340.00	321.00	338.00	338.85	329.88	11000	36.29	11	9000	81.82
PARKHOTELS	EQ	07-Oct-2024	162.44	164.89	164.89	154.41	155.50	156.76	157.23	283760	446.14	7423	187106	65.94
PARSVNATH	BE	07-Oct-2024	19.50	19.15	19.15	19.11	19.11	19.11	19.14	101547	19.43	47	-	-
PARTYCRUS	SM	07-Oct-2024	120.45	121.00	124.00	118.00	119.45	119.45	119.80	11000	13.18	11	9000	81.82
PASUPTAC	BE	07-Oct-2024	52.97	53.25	54.25	50.32	50.32	50.32	50.87	130396	66.34	567	-	-
PATANJALI	EQ	07-Oct-2024	1632.10	1633.10	1641.00	1593.75	1635.15	1630.30	1619.71	588982	9539.82	21983	304892	51.77
PATELENG	EQ	07-Oct-2024	55.69	56.19	56.20	52.55	52.90	52.94	53.70	5777378	3102.56	31811	2426765	42.00
PATINTLOG	EQ	07-Oct-2024	23.34	23.51	23.98	22.00	22.90	22.88	22.84	508523	116.17	2762	205761	40.46
PATTECH	SM	07-Oct-2024	164.95	164.00	164.00	156.70	156.70	156.70	158.22	7500	11.87	5	7500	100.00
PAVNAIND	EQ	07-Oct-2024	492.90	495.00	524.00	495.00	518.00	500.70	502.07	744079	3735.81	4992	476435	64.03
PAYTM	EQ	07-Oct-2024	695.15	701.65	713.35	637.10	652.50	651.85	662.95	14215795	94244.25	242350	4245437	29.86
PCBL	EQ	07-Oct-2024	541.70	546.70	553.95	493.35	500.00	502.20	515.26	4822139	24846.53	102410	2117129	43.90
PCCL	SM	07-Oct-2024	243.35	245.65	252.00	218.00	227.95	225.85	232.18	52800	122.59	65	40800	77.27
PCJEWELLER	EQ	07-Oct-2024	158.70	155.00	156.80	150.76	150.76	150.76	151.63	4750030	7202.34	19786	2375539	50.01
PDMJEPAPER	EQ	07-Oct-2024	109.95	109.00	111.70	103.30	104.80	104.30	105.58	210118	221.84	4285	103849	49.42
PDSL	EQ	07-Oct-2024	512.20	513.50	515.90	494.35	500.00	502.85	504.82	73492	371.00	8651	48120	65.48
PEARLPOLY	EQ	07-Oct-2024	37.40	37.40	37.99	33.50	33.82	33.79	34.95	136687	47.77	1898	77335	56.58
PEL	EQ	07-Oct-2024	1032.45	1035.55	1051.70	986.05	999.60	1001.75	1007.43	1136608	11450.51	50696	335957	29.56
PELATRO	ST	07-Oct-2024	279.00	280.00	280.00	270.00	270.00	271.85	273.62	40200	110.00	40	38400	95.52
PENIND	EQ	07-Oct-2024	182.79	184.15	185.70	169.15	170.50	170.68	173.11	1473064	2550.02	14377	657894	44.66
PENINLAND	EQ	07-Oct-2024	51.37	50.76	51.62	47.20	48.75	49.12	48.67	747183	363.65	4331	395943	52.99
PENTAGON	SM	07-Oct-2024	106.45	108.00	108.00	100.65	102.00	102.00	105.59	6000	6.34	6	6000	100.00
PERSISTENT	EQ	07-Oct-2024	5141.30	5141.30	5276.00	5106.20	5240.00	5230.15	5212.89	491981	25646.40	79060	138821	28.22
PETRONET	EQ	07-Oct-2024	357.85	361.40	361.80	344.95	347.80	346.50	352.07	3857803	13582.25	42855	1411072	36.58
PFC	EQ	07-Oct-2024	463.35	467.00	469.80	437.00	438.20	438.65	447.11	16775124	75003.42	205459	7005109	41.76
PFIZER	EQ	07-Oct-2024	5616.40	5600.00	5696.15	5500.10	5640.00	5651.75	5627.69	41805	2352.66	12136	16446	39.34
PFOCUS	BE	07-Oct-2024	141.02	141.00	141.00	135.50	138.00	138.01	137.65	19982	27.51	170	-	-
PFS	EQ	07-Oct-2024	47.48	47.50	48.15	45.50	45.95	46.08	46.89	1725589	809.21	6371	977222	56.63
PGEL	EQ	07-Oct-2024	609.85	615.05	615.20	535.00	539.90	538.65	555.99	2898112	16113.14	111978	1446157	49.90
PGHH	EQ	07-Oct-2024	16754.25	16780.00	16780.00	16425.60	16665.00	16641.30	16685.55	6651	1109.76	2361	4183	62.89
PGHL	EQ	07-Oct-2024	5328.40	5361.90	5376.90	5194.10	5287.90	5233.20	5277.31	15948	841.63	5101	7558	47.39
PGIL	EQ	07-Oct-2024	924.20	921.05	938.95	862.95	884.00	889.05	891.70	143360	1278.34	6520	113994	79.52
PGINVIT	IV	07-Oct-2024	87.96	88.30	89.89	87.25	87.73	87.58	87.83	1132505	994.65	10490	934319	82.50
PHANTOMFX	SM	07-Oct-2024	347.60	348.00	348.00	309.95	329.90	328.95	325.24	91200	296.62	254	58200	63.82
PHARMABEES	EQ	07-Oct-2024	23.65	23.85	23.85	23.32	23.51	23.47	23.51	5434931	1277.52	21287	3490178	64.22
PHOENIXLTD	EQ	07-Oct-2024	1672.30	1680.05	1710.00	1655.00	1661.00	1673.75	1678.21	708402	11888.48	55224	393347	55.53
PHOGLOBAL	ST	07-Oct-2024	49.60	47.15	48.65	47.15	47.15	47.15	47.23	606000	286.24	254	602000	99.34
PIDILITIND	EQ	07-Oct-2024	3208.80	3227.00	3227.00	3139.05	3164.90	3153.30	3175.53	248961	7905.83	28926	130872	52.57
PIGL	BE	07-Oct-2024	208.64	219.07	219.07	212.84	219.07	219.07	219.02	293591	643.03	811	-	-
PIIND	EQ	07-Oct-2024	4587.25	4590.00	4625.00	4475.05	4495.00	4497.50	4523.78	265529	12011.96	40414	104026	39.18
PILANIINVS	EQ	07-Oct-2024	5304.80	5384.35	5384.35	5004.00	5004.10	5065.50	5131.72	8022	411.67	1574	4941	61.59
PILITA	EQ	07-Oct-2024	14.71	14.75	14.94	13.33	13.74	13.82	13.98	1190950	166.48	2215	643396	54.02
PIONEEREMB	EQ	07-Oct-2024	49.62	49.62	50.61	44.10	46.00	45.03	46.61	73739	34.37	1069	46563	63.15
PITTIENG	EQ	07-Oct-2024	1327.70	1335.75	1368.50	1263.05	1320.00	1306.40	1307.99	159326	2083.97	15636	78932	49.54
PIXTRANS	EQ	07-Oct-2024	1561.00	1564.00	1584.40	1458.20	1478.00	1482.00	1495.74	77777	1163.34	6064	33323	42.84
PKTEA	EQ	07-Oct-2024	553.60	565.00	575.95	498.25	498.30	498.85	520.00	7329	38.11	410	4060	55.40
PLADAINFO	SM	07-Oct-2024	31.00	29.00	30.60	26.30	30.00	30.00	29.22	27000	7.89	9	15000	55.56
PLASTIBLEN	BE	07-Oct-2024	293.65	294.00	298.85	279.00	282.00	282.70	283.29	23786	67.38	551	-	-
PLATIND	EQ	07-Oct-2024	380.10	382.90	384.75	352.70	355.00	355.00	365.88	431353	1578.24	9260	204756	47.47
PLAZACABLE	EQ	07-Oct-2024	82.50	82.10	83.90	77.02	79.41	79.57	79.36	168394	133.64	3748	102319	60.76
PNB	EQ	07-Oct-2024	105.85	106.16	107.40	100.80	102.20	102.07	103.06	83307848	85855.77	266967	47388643	56.88
PNBGILTS	EQ	07-Oct-2024	119.54	120.65	121.25	115.74	116.90	116.77	117.48	319368	375.19	4358	157574	49.34
PNBHOUSING	EQ	07-Oct-2024	944.85	954.20	954.20	916.75	927.00	934.85	938.29	1308491	12277.50	78722	467245	35.71
PNC	EQ	07-Oct-2024	65.09	66.26	66.26	59.31	60.00	59.89	61.88	56291	34.83	1135	34714	61.67
PNCINFRA	EQ	07-Oct-2024	425.45	427.25	429.50	412.55	417.00	417.70	418.22	435776	1822.49	31850	163225	37.46
PNGJL	EQ	07-Oct-2024	756.80	756.80	769.00	695.00	707.45	709.45	721.92	1455824	10509.91	46403	600490	41.25
POCL	EQ	07-Oct-2024	1910.20	1910.00	1932.30	1814.70	1814.70	1814.95	1826.71	84968	1552.12	5799	57581	67.77
PODDARHOUS	BZ	07-Oct-2024	74.25	74.10	74.10	70.53	73.50	71.10	72.83	4289	3.12	24	-	-
PODDARMENT	EQ	07-Oct-2024	406.55	406.50	408.90	385.40	391.00	391.35	396.63	12774	50.67	558	7103	55.61
POKARNA	EQ	07-Oct-2024	1005.45	1009.45	1012.75	945.50	980.60	987.10	973.50	103273	1005.36	6777	49340	47.78
POLICYBZR	EQ	07-Oct-2024	1713.55	1705.00	1747.80	1681.55	1688.00	1690.75	1702.69	1582055	26937.52	113702	927594	58.63
POLYCAB	EQ	07-Oct-2024	7184.95	7187.00	7245.50	6980.10	7059.00	7076.90	7093.38	438613	31112.47	59929	169395	38.62
POLYMED	EQ	07-Oct-2024	2347.55	2356.20	2442.50	2277.05	2316.50	2310.85	2305.08	110480	2546.66	20403	74823	67.73
POLYPLEX	EQ	07-Oct-2024	1123.70	1131.50	1140.00	1071.40	1091.00	1085.75	1088.20	151293	1646.37	14194	85202	56.32
POLYSIL	SM	07-Oct-2024	30.00	29.25	29.25	28.00	28.80	28.80	28.77	14000	4.03	7	12000	85.71
PONNIERODE	EQ	07-Oct-2024	484.00	485.00	492.80	457.90	460.50	462.05	468.72	30958	145.11	1714	17635	56.96
POONAWALLA	EQ	07-Oct-2024	394.95	399.00	399.95	377.45	380.05	379.95	385.80	1623683	6264.21	41387	714566	44.01
POSITRON	SM	07-Oct-2024	402.50	406.50	413.00	350.00	365.25	365.20	374.17	81000	303.08	129	46800	57.78
POWERGRID	EQ	07-Oct-2024	338.85	340.00	340.00	325.00	328.90	328.95	330.19	13851446	45735.51	174358	8110612	58.55
POWERINDIA	EQ	07-Oct-2024	14015.50	14015.50	14525.00	13500.10	13501.50	13643.25	13909.88	40492	5632.39	14996	14300	35.32
POWERMECH	EQ	07-Oct-2024	6243.50	6337.25	6497.85	6195.00	6285.00	6235.85	6330.58	140845	8916.31	24318	63455	45.05
PPAP	EQ	07-Oct-2024	207.73	208.78	208.78	197.05	197.05	198.17	202.04	12928	26.12	700	9418	72.85
PPL	EQ	07-Oct-2024	584.65	595.00	595.00	526.65	531.10	536.70	547.31	191885	1050.21	9280	88766	46.26
PPLPHARMA	EQ	07-Oct-2024	229.23	229.00	229.00	215.75	218.90	218.02	219.75	5412203	11893.47	66539	2191694	40.50
PPSL	SM	07-Oct-2024	32.80	33.00	33.00	30.50	31.00	31.00	31.61	84000	26.55	14	72000	85.71
PRAENG	BE	07-Oct-2024	35.56	35.57	36.10	33.78	34.05	33.80	34.02	101117	34.40	279	-	-
PRAJIND	EQ	07-Oct-2024	761.25	761.25	770.35	725.55	735.20	733.95	740.23	1118322	8278.19	53054	488566	43.69
PRAKASH	EQ	07-Oct-2024	175.52	176.00	177.63	162.00	164.81	163.60	166.89	1120594	1870.20	25766	565456	50.46
PRAKASHSTL	EQ	07-Oct-2024	8.76	8.83	9.14	8.32	8.35	8.36	8.68	836216	72.56	2405	415097	49.64
PRAMARA	SM	07-Oct-2024	143.00	137.25	137.25	135.85	135.85	135.85	136.16	10000	13.62	5	8000	80.00
PRATHAM	SM	07-Oct-2024	233.45	244.95	244.95	225.00	226.00	226.00	231.42	30400	70.35	19	25600	84.21
PRAXIS	BE	07-Oct-2024	26.35	25.82	25.82	25.82	25.82	25.82	25.82	37422	9.66	16	-	-
PRECAM	EQ	07-Oct-2024	230.42	233.00	233.78	209.10	213.90	212.14	217.47	294971	641.47	6259	128592	43.59
PRECISION	SM	07-Oct-2024	63.00	61.00	61.00	54.15	56.00	56.05	57.16	200000	114.31	92	84000	42.00
PRECOT	BE	07-Oct-2024	420.75	428.90	428.90	399.80	411.40	410.20	411.18	7005	28.80	96	-	-
PRECWIRE	EQ	07-Oct-2024	192.27	192.90	195.30	174.00	177.90	175.99	180.58	1119123	2020.87	13883	437414	39.09
PREMEXPLN	EQ	07-Oct-2024	505.05	500.20	507.40	480.00	480.75	480.50	486.10	112560	547.15	5623	93313	82.90
PREMIER	BE	07-Oct-2024	4.36	4.14	4.26	4.14	4.14	4.14	4.14	38344	1.59	40	-	-
PREMIERENE	EQ	07-Oct-2024	1047.40	1045.75	1059.20	977.70	988.00	997.20	1004.15	2917540	29296.48	86524	1074263	36.82
PREMIERPOL	EQ	07-Oct-2024	229.59	232.99	232.99	216.10	223.00	221.12	222.62	43951	97.84	1908	27217	61.93
PRESSTONIC	SM	07-Oct-2024	120.80	121.00	121.00	114.00	115.05	116.00	116.23	28000	32.55	35	20800	74.29
PRESTIGE	EQ	07-Oct-2024	1750.80	1735.00	1751.00	1700.55	1730.00	1739.55	1722.08	669474	11528.91	62971	317696	47.45
PRICOLLTD	EQ	07-Oct-2024	461.70	461.70	470.00	452.10	465.00	463.75	461.71	733910	3388.52	52362	437411	59.60
PRIMESECU	EQ	07-Oct-2024	275.05	279.20	279.20	256.10	269.25	263.35	265.68	250828	666.41	2828	180428	71.93
PRINCEPIPE	EQ	07-Oct-2024	554.85	558.95	558.95	541.75	544.00	544.50	546.24	99268	542.24	9901	57043	57.46
PRITI	EQ	07-Oct-2024	139.56	140.06	143.15	133.81	135.00	135.24	136.45	36402	49.67	1508	23308	64.03
PRITIKA	SM	07-Oct-2024	172.65	174.00	178.00	164.05	164.05	164.05	170.99	48000	82.08	23	22000	45.83
PRITIKAUTO	EQ	07-Oct-2024	25.84	26.65	27.13	25.98	26.50	26.49	26.64	1984886	528.72	4681	705858	35.56
PRIVISCL	EQ	07-Oct-2024	1511.50	1541.00	1555.00	1483.10	1500.25	1497.55	1511.71	35025	529.47	2870	23031	65.76
PRIZOR	SM	07-Oct-2024	183.45	185.00	187.00	165.10	165.10	165.10	168.82	92800	156.67	58	64000	68.97
PRLIND	SM	07-Oct-2024	125.00	122.20	124.95	112.50	114.10	115.00	117.83	248000	292.22	113	148000	59.68
PROLIFE	SM	07-Oct-2024	229.95	220.05	235.00	218.60	235.00	235.00	222.78	10500	23.39	16	9000	85.71
PROPEQUITY	SM	07-Oct-2024	263.50	254.90	254.90	254.90	254.90	254.90	254.90	600	1.53	1	600	100.00
PROV	SM	07-Oct-2024	1675.00	1686.00	1699.00	1646.00	1646.00	1646.00	1682.49	960	16.15	6	800	83.33
PROZONER	EQ	07-Oct-2024	25.40	25.63	25.86	23.50	23.75	23.91	24.23	401519	97.29	2223	272756	67.93
PRSMJOHNSN	EQ	07-Oct-2024	201.82	204.83	205.00	184.20	186.95	186.18	192.73	3641146	7017.72	45277	623127	17.11
PRUDENT	EQ	07-Oct-2024	2463.30	2481.35	2550.00	2362.25	2424.00	2430.10	2441.33	39054	953.44	6278	17235	44.13
PRUDMOULI	BE	07-Oct-2024	59.88	61.07	61.07	61.07	61.07	61.07	61.07	94922	57.97	83	-	-
PSB	EQ	07-Oct-2024	52.94	53.20	53.57	50.30	51.05	50.96	51.37	1199095	615.98	9361	495028	41.28
PSFL	ST	07-Oct-2024	77.90	75.15	75.95	74.00	74.00	74.00	74.23	152000	112.84	69	144000	94.74
PSPPROJECT	EQ	07-Oct-2024	645.80	649.05	651.20	625.05	635.90	631.90	635.40	69877	444.00	8682	37320	53.41
PSUBANK	EQ	07-Oct-2024	668.06	668.07	675.00	643.50	655.00	650.64	653.04	150696	984.11	1605	127848	84.84
PSUBANKADD	EQ	07-Oct-2024	67.54	69.59	69.59	64.75	67.50	66.46	66.09	36386	24.05	474	25615	70.40
PSUBNKBEES	EQ	07-Oct-2024	75.26	76.00	76.00	71.89	73.20	72.83	73.12	3721916	2721.30	22386	2117100	56.88
PSUBNKIETF	EQ	07-Oct-2024	67.77	68.62	68.91	65.25	67.20	66.33	66.56	267053	177.75	3495	135071	50.58
PTC	EQ	07-Oct-2024	201.34	202.00	202.84	185.98	187.79	188.14	191.35	2294148	4389.83	42324	1074983	46.86
PTCIL	BE	07-Oct-2024	13975.30	13595.00	14076.10	13276.55	13660.00	13911.40	13620.43	13215	1799.94	2415	-	-
PTL	EQ	07-Oct-2024	43.58	43.90	44.20	41.00	42.85	42.37	42.38	199615	84.59	1901	114091	57.16
PULZ	SM	07-Oct-2024	186.65	186.10	186.10	177.35	177.35	177.35	180.09	31000	55.83	28	22000	70.97
PUNJABCHEM	EQ	07-Oct-2024	1212.45	1216.30	1216.30	1124.05	1141.10	1156.05	1152.01	11826	136.24	1334	8521	72.05
PURVA	EQ	07-Oct-2024	384.15	383.95	384.90	364.95	364.95	364.95	368.64	41940	154.61	1388	35371	84.34
PURVFLEXI	SM	07-Oct-2024	201.80	210.90	212.90	191.10	200.00	197.75	200.71	72000	144.51	43	51200	71.11
PVP	BE	07-Oct-2024	30.50	30.45	30.45	28.97	28.97	28.97	29.17	83730	24.43	343	-	-
PVRINOX	EQ	07-Oct-2024	1599.50	1620.00	1620.00	1545.00	1550.00	1548.85	1572.06	353021	5549.70	34707	128945	36.53
PVSL	EQ	07-Oct-2024	217.46	219.00	222.00	208.40	210.25	209.28	211.29	55904	118.12	2236	40117	71.76
PVTBANIETF	EQ	07-Oct-2024	26.09	26.55	26.55	25.09	25.75	25.67	25.52	6053051	1544.89	9176	5051257	83.45
PVTBANKADD	EQ	07-Oct-2024	26.10	26.76	26.76	25.22	25.80	25.58	25.69	353589	90.84	1523	220082	62.24
PYRAMID	EQ	07-Oct-2024	174.25	171.65	174.98	166.60	170.10	168.80	169.43	56881	96.37	1866	35776	62.90
QGOLDHALF	EQ	07-Oct-2024	63.74	64.70	65.34	63.27	63.77	63.55	63.55	118743	75.46	443	108630	91.48
QMSMEDI	SM	07-Oct-2024	119.00	119.00	119.00	113.60	113.95	113.95	115.24	9000	10.37	8	8000	88.89
QNIFTY	EQ	07-Oct-2024	2702.00	2715.99	2734.39	2670.00	2682.00	2680.02	2694.59	2931	78.98	152	1707	58.24
QUADPRO	SM	07-Oct-2024	5.85	5.60	5.60	5.60	5.60	5.60	5.60	12000	0.67	1	12000	100.00
QUAL30IETF	EQ	07-Oct-2024	23.58	23.79	24.27	22.75	23.64	23.55	22.91	1866192	427.45	2727	1576550	84.48
QUESS	EQ	07-Oct-2024	745.75	746.30	772.40	706.35	732.70	732.80	730.76	508016	3712.38	33881	284322	55.97
QUESTLAB	SM	07-Oct-2024	112.50	108.00	108.50	107.00	107.00	107.00	107.85	9600	10.35	8	9600	100.00
QUICKHEAL	EQ	07-Oct-2024	695.05	692.00	692.00	630.00	639.00	637.10	657.22	370175	2432.86	12765	101260	27.35
QUICKTOUCH	SM	07-Oct-2024	144.15	145.60	145.60	131.20	136.00	135.05	135.84	19500	26.49	39	15000	76.92
QUINTEGRA	BE	07-Oct-2024	1.63	1.71	1.71	1.54	1.60	1.60	1.60	59033	0.95	43	-	-
QVCEL	SM	07-Oct-2024	53.90	53.90	53.90	51.20	51.20	51.20	51.50	56000	28.84	33	48000	85.71
RACE	EQ	07-Oct-2024	378.80	381.55	388.30	356.00	357.00	358.90	373.59	46441	173.50	2097	16911	36.41
RADAAN	BE	07-Oct-2024	3.19	3.05	3.05	3.03	3.03	3.03	3.03	48908	1.48	236	-	-
RADHIKAJWE	EQ	07-Oct-2024	142.93	140.01	146.35	135.78	135.78	135.78	137.48	1308353	1798.72	9175	743835	56.85
RADIANTCMS	EQ	07-Oct-2024	80.21	80.55	85.00	78.40	80.39	79.27	81.76	1016077	830.70	7834	518605	51.04
RADICO	EQ	07-Oct-2024	2030.55	2035.00	2050.00	1927.75	2020.00	2007.15	1978.33	222709	4405.91	26975	92952	41.74
RADIOCITY	EQ	07-Oct-2024	16.40	16.45	16.50	15.30	15.81	16.00	15.93	584768	93.17	1893	337622	57.74
RADIOCITY	P1	07-Oct-2024	104.65	104.25	104.40	104.25	104.40	104.40	104.32	1951	2.04	18	1951	100.00
RADIOWALLA	SM	07-Oct-2024	115.05	115.20	115.25	114.00	114.00	114.00	114.88	6400	7.35	4	6400	100.00
RAILTEL	EQ	07-Oct-2024	431.90	433.15	434.40	390.90	396.00	394.75	404.70	4437256	17957.47	138311	1436831	32.38
RAIN	EQ	07-Oct-2024	171.13	172.00	172.70	161.00	161.40	161.51	165.47	1916047	3170.56	26372	805057	42.02
RAINBOW	EQ	07-Oct-2024	1379.15	1377.15	1394.60	1339.15	1375.80	1374.20	1362.54	213160	2904.39	19290	145465	68.24
RAJESHEXPO	EQ	07-Oct-2024	281.45	283.20	286.90	270.50	271.00	271.25	274.93	415019	1141.01	18040	195014	46.99
RAJINDLTD	SM	07-Oct-2024	84.35	80.50	82.50	79.00	80.00	80.35	80.57	60000	48.34	20	42000	70.00
RAJMET	EQ	07-Oct-2024	10.18	10.24	10.30	9.71	9.88	9.86	9.93	1925695	191.23	7136	1126443	58.50
RAJRATAN	EQ	07-Oct-2024	550.10	547.75	553.40	526.60	535.00	533.90	535.78	28342	151.85	3053	16567	58.45
RAJRILTD	BE	07-Oct-2024	23.74	24.21	24.21	23.26	23.76	23.62	23.99	72023	17.28	274	-	-
RAJSREESUG	EQ	07-Oct-2024	72.68	73.20	74.20	67.32	68.01	68.20	69.72	171697	119.71	2867	77842	45.34
RAJTV	BE	07-Oct-2024	46.86	45.25	46.86	44.51	45.33	44.86	45.21	13636	6.16	161	-	-
RAJVIR	BZ	07-Oct-2024	8.46	8.46	8.47	8.46	8.46	8.46	8.47	2489	0.21	6	-	-
RALLIS	EQ	07-Oct-2024	320.25	320.75	322.40	304.30	313.90	311.35	311.18	371172	1155.00	17831	147853	39.83
RAMANEWS	EQ	07-Oct-2024	19.61	19.87	19.87	18.61	18.87	18.77	19.22	107194	20.60	508	73044	68.14
RAMAPHO	EQ	07-Oct-2024	200.67	200.67	200.67	194.30	200.00	196.43	197.00	13670	26.93	578	9935	72.68
RAMASTEEL	EQ	07-Oct-2024	14.28	14.29	14.61	13.34	13.70	13.72	13.83	36905647	5105.73	54684	11438005	30.99
RAMCOCEM	EQ	07-Oct-2024	868.45	869.20	876.55	849.70	855.00	855.40	859.36	367182	3155.40	28227	154600	42.10
RAMCOIND	EQ	07-Oct-2024	238.13	239.95	239.95	220.00	223.20	224.61	228.88	191563	438.45	3659	111416	58.16
RAMCOSYS	EQ	07-Oct-2024	386.20	387.20	389.00	361.25	378.25	377.15	373.36	71721	267.77	3956	31786	44.32
RAMKY	EQ	07-Oct-2024	651.75	655.50	655.50	610.00	616.10	613.50	621.56	91439	568.35	2715	48649	53.20
RAMRAT	EQ	07-Oct-2024	680.60	690.00	705.90	650.05	669.00	661.00	666.88	160583	1070.89	5107	88691	55.23
RANASUG	EQ	07-Oct-2024	22.14	22.20	22.38	20.71	20.94	20.81	21.13	857772	181.24	3197	446944	52.11
RANEENGINE	BE	07-Oct-2024	483.20	479.25	492.85	459.05	470.50	463.85	464.42	7230	33.58	227	-	-
RANEHOLDIN	EQ	07-Oct-2024	1945.75	1975.00	1981.55	1856.05	1898.00	1886.85	1929.52	40971	790.54	7785	22307	54.45
RAPPID	ST	07-Oct-2024	315.75	330.00	331.50	304.15	320.00	320.00	328.35	75600	248.24	119	66000	87.30
RATEGAIN	EQ	07-Oct-2024	735.70	737.95	738.75	711.70	734.95	727.80	722.17	315584	2279.05	28659	197327	62.53
RATNAMANI	EQ	07-Oct-2024	3615.20	3615.20	3629.95	3536.25	3547.55	3552.55	3564.73	25097	894.64	8135	15838	63.11
RATNAVEER	BE	07-Oct-2024	192.50	192.50	192.50	188.65	188.65	188.65	190.59	54910	104.65	230	-	-
RAYMOND	EQ	07-Oct-2024	1654.15	1660.00	1683.00	1575.30	1594.00	1589.80	1601.96	365484	5854.90	41416	168616	46.13
RAYMONDLSL	EQ	07-Oct-2024	2271.80	2280.50	2306.00	2106.00	2130.15	2133.95	2164.58	221952	4804.32	23112	168443	75.89
RBA	EQ	07-Oct-2024	110.16	111.00	112.00	105.48	106.11	106.01	107.25	2185489	2344.03	20844	1137449	52.05
RBL	BE	07-Oct-2024	1164.00	1152.00	1187.00	1105.80	1105.80	1105.80	1117.24	2654	29.65	247	-	-
RBLBANK	EQ	07-Oct-2024	197.69	199.90	207.20	189.71	190.50	190.47	194.68	7941399	15460.43	49816	3181107	40.06
RBMINFRA	SM	07-Oct-2024	1029.80	1049.00	1049.00	978.35	978.35	978.35	987.92	50200	495.94	165	40200	80.08
RBS	SM	07-Oct-2024	99.95	100.00	100.00	95.35	96.20	97.10	97.29	44800	43.59	28	30400	67.86
RBZJEWEL	BE	07-Oct-2024	170.85	174.26	174.26	174.25	174.25	174.25	174.26	114648	199.78	708	-	-
RCDL	SM	07-Oct-2024	34.75	35.00	35.00	32.10	33.00	33.00	32.88	57000	18.74	19	48000	84.21
RCF	EQ	07-Oct-2024	174.46	175.49	175.75	163.20	164.69	163.99	167.14	2500704	4179.64	36427	794043	31.75
RCOM	BE	07-Oct-2024	2.24	2.35	2.35	2.35	2.35	2.35	2.35	4894568	115.02	1775	-	-
RECLTD	EQ	07-Oct-2024	524.05	527.00	532.35	494.30	501.50	500.15	505.95	16722359	84606.22	186314	7578916	45.32
REDINGTON	EQ	07-Oct-2024	184.77	185.99	187.49	180.45	185.89	184.54	183.55	1395977	2562.26	38348	745304	53.39
REDTAPE	EQ	07-Oct-2024	803.65	807.55	807.55	763.05	781.00	776.45	781.09	145009	1132.65	7468	76974	53.08
REFEX	BE	07-Oct-2024	543.65	559.90	559.90	516.50	516.50	516.50	525.19	279977	1470.40	4746	-	-
REFRACTORY	ST	07-Oct-2024	122.55	119.50	122.00	116.45	117.50	116.95	118.06	32000	37.78	8	28000	87.50
REGENCERAM	BE	07-Oct-2024	94.99	96.88	96.88	96.88	96.88	96.88	96.88	17172	16.64	42	-	-
RELAXO	EQ	07-Oct-2024	798.35	794.00	798.00	777.75	788.50	787.95	787.37	51179	402.97	6459	28821	56.31
RELCHEMQ	EQ	07-Oct-2024	220.90	220.90	226.35	212.00	213.35	214.02	219.50	4788	10.51	516	2228	46.53
RELIABLE	BE	07-Oct-2024	79.03	80.99	80.99	75.07	76.47	76.48	77.36	3435	2.66	85	-	-
RELIANCE	EQ	07-Oct-2024	2773.05	2787.00	2793.00	2722.75	2740.70	2741.45	2750.92	11090670	305095.18	423167	7880470	71.05
RELIGARE	EQ	07-Oct-2024	278.30	279.00	282.05	260.30	264.00	263.50	266.73	2040348	5442.29	32427	1166495	57.17
RELINFRA	EQ	07-Oct-2024	301.15	305.95	310.00	285.30	289.30	288.25	295.33	11141091	32903.38	69460	4064139	36.48
RELTD	EQ	07-Oct-2024	144.77	149.39	150.00	137.53	137.53	137.53	140.56	475931	668.96	1955	316193	66.44
REMSONSIND	EQ	07-Oct-2024	215.73	220.39	220.39	204.94	208.45	208.57	207.42	88602	183.78	1114	56190	63.42
REMUS	SM	07-Oct-2024	2575.80	2580.00	2580.00	2415.25	2480.00	2465.00	2492.89	6700	167.02	56	4700	70.15
RENUKA	EQ	07-Oct-2024	50.78	51.45	51.45	47.00	47.19	47.30	48.38	51200232	24772.55	120648	8632598	16.86
REPCOHOME	EQ	07-Oct-2024	516.40	524.05	524.15	481.00	498.35	498.95	497.77	313851	1562.25	21727	136381	43.45
REPL	EQ	07-Oct-2024	193.16	194.40	196.90	183.99	188.10	188.49	189.27	36834	69.72	1672	20091	54.54
REPRO	EQ	07-Oct-2024	578.40	587.10	587.10	554.75	555.00	561.60	567.85	16910	96.02	781	11496	67.98
RESPONIND	EQ	07-Oct-2024	266.70	266.70	271.25	252.20	256.65	256.55	265.04	615000	1630.02	5058	47479	7.72
RETAIL	BE	07-Oct-2024	50.27	50.50	50.50	47.75	47.75	47.75	48.45	11042	5.35	64	-	-
REVATHIEQU	EQ	07-Oct-2024	2438.30	2450.30	2497.45	2330.00	2364.15	2356.30	2396.41	4811	115.29	711	3409	70.86
REXPIPES	SM	07-Oct-2024	85.50	81.30	86.90	81.30	84.75	84.75	85.04	24000	20.41	9	22000	91.67
RGL	EQ	07-Oct-2024	130.20	131.40	138.00	123.96	129.64	129.81	130.91	980586	1283.70	8308	392203	40.00
RHFL	BE	07-Oct-2024	5.28	5.01	5.01	5.01	5.01	5.01	5.01	377982	18.94	1029	-	-
RHIM	EQ	07-Oct-2024	604.65	615.00	620.85	585.05	589.95	587.40	594.35	352065	2092.50	18158	195219	55.45
RHL	BE	07-Oct-2024	191.72	191.75	191.75	183.10	186.45	186.45	186.78	2234	4.17	22	-	-
RICHA	SM	07-Oct-2024	91.60	96.15	96.15	87.05	87.05	87.05	92.24	45000	41.51	31	26000	57.78
RICOAUTO	EQ	07-Oct-2024	110.51	110.53	112.25	103.24	104.29	104.00	105.61	753437	795.72	18233	352486	46.78
RIIL	EQ	07-Oct-2024	1186.70	1191.00	1204.00	1124.00	1127.95	1130.60	1150.23	275458	3168.40	19872	73909	26.83
RILINFRA	ST	07-Oct-2024	54.25	54.05	54.25	51.55	51.55	51.55	52.48	27000	14.17	145	25000	92.59
RISHABH	EQ	07-Oct-2024	378.15	375.00	384.90	357.40	362.50	364.20	365.63	77056	281.74	2701	35278	45.78
RITCO	EQ	07-Oct-2024	334.10	335.55	345.75	305.25	311.70	309.60	319.43	137062	437.82	3091	64462	47.03
RITES	EQ	07-Oct-2024	317.25	318.70	319.80	294.05	296.45	295.85	302.47	2084982	6306.36	66180	778615	37.34
RITEZONE	SM	07-Oct-2024	45.00	43.70	43.70	43.65	43.65	43.65	43.68	3200	1.40	2	3200	100.00
RKDL	BE	07-Oct-2024	28.03	28.03	28.03	26.62	26.62	26.62	27.00	26211	7.08	228	-	-
RKEC	BE	07-Oct-2024	126.09	132.39	132.39	132.39	132.39	132.39	132.39	112779	149.31	395	-	-
RKFORGE	EQ	07-Oct-2024	959.30	965.00	984.00	891.00	902.00	906.80	929.00	1029828	9567.07	52336	505081	49.05
RKSWAMY	EQ	07-Oct-2024	238.01	239.75	241.87	223.10	225.00	226.12	229.60	134806	309.51	3694	90792	67.35
RMDRIP	SM	07-Oct-2024	247.00	242.25	245.80	235.00	245.80	240.20	237.88	25000	59.47	24	21000	84.00
RML	EQ	07-Oct-2024	1138.35	1138.35	1141.15	1047.95	1052.85	1061.90	1079.64	16608	179.31	2272	8205	49.40
RNFI	SM	07-Oct-2024	136.40	135.25	136.00	124.10	126.90	126.40	128.79	81600	105.09	67	56400	69.12
ROCKINGDCE	SM	07-Oct-2024	602.30	602.30	609.00	552.00	565.95	563.75	577.34	33000	190.52	100	22250	67.42
ROHLTD	EQ	07-Oct-2024	348.55	349.00	352.70	333.85	338.85	339.30	339.76	57222	194.42	2142	31414	54.90
ROLEXRINGS	EQ	07-Oct-2024	2397.90	2399.50	2415.40	2291.00	2299.00	2303.80	2337.13	10686	249.75	2090	5323	49.81
ROLLT	BE	07-Oct-2024	2.18	2.28	2.28	2.11	2.25	2.20	2.25	364694	8.20	389	-	-
ROLTA	BZ	07-Oct-2024	3.29	3.35	3.45	3.13	3.32	3.34	3.32	324282	10.76	282	-	-
ROML	EQ	07-Oct-2024	53.56	54.50	54.50	49.22	49.22	51.25	52.33	12157	6.36	563	5450	44.83
ROSSARI	EQ	07-Oct-2024	876.70	877.00	884.65	821.00	840.00	834.05	840.81	153040	1286.78	18095	73944	48.32
ROSSELLIND	EQ	07-Oct-2024	119.05	112.15	113.41	96.20	99.00	99.64	103.62	553756	573.78	7034	280692	50.69
ROTO	EQ	07-Oct-2024	548.50	550.00	554.45	497.00	516.00	514.25	515.51	141327	728.55	6630	68723	48.63
ROUTE	EQ	07-Oct-2024	1552.20	1556.00	1563.05	1510.00	1518.90	1518.80	1527.84	125292	1914.27	17179	47383	37.82
ROXHITECH	SM	07-Oct-2024	114.40	114.40	114.40	107.00	108.50	109.15	110.07	52800	58.12	33	41600	78.79
RPEL	EQ	07-Oct-2024	1087.40	1090.00	1090.45	1024.25	1040.05	1041.10	1045.59	15866	165.89	1593	10951	69.02
RPGLIFE	EQ	07-Oct-2024	2609.20	2621.95	2950.00	2510.05	2650.00	2656.55	2737.51	294737	8068.46	28571	91743	31.13
RPOWER	EQ	07-Oct-2024	50.95	48.40	48.40	48.40	48.40	48.40	48.40	6420558	3107.55	37581	6420553	100.00
RPPINFRA	BE	07-Oct-2024	177.91	177.91	179.80	169.01	169.01	169.01	170.33	124406	211.90	1366	-	-
RPPL	EQ	07-Oct-2024	39.11	38.77	40.24	36.30	37.34	37.12	37.85	176518	66.80	1409	113971	64.57
RPSGVENT	EQ	07-Oct-2024	1071.75	1079.95	1093.95	991.00	1006.00	1000.80	1029.70	152961	1575.04	8126	67430	44.08
RPTECH	EQ	07-Oct-2024	369.85	371.65	378.80	350.00	375.90	375.45	362.81	231619	840.34	6928	122516	52.90
RRKABEL	EQ	07-Oct-2024	1735.75	1736.35	1786.90	1698.75	1754.00	1772.30	1739.49	192056	3340.79	26539	91402	47.59
RSSOFTWARE	BE	07-Oct-2024	258.05	258.75	262.00	245.15	249.95	250.05	251.26	84613	212.60	1739	-	-
RSWM	EQ	07-Oct-2024	206.87	205.00	207.38	191.81	197.12	198.09	197.44	96202	189.94	2611	50004	51.98
RSYSTEMS	EQ	07-Oct-2024	502.95	514.00	539.40	495.00	499.05	500.45	518.59	1080642	5604.15	23928	354246	32.78
RTNINDIA	EQ	07-Oct-2024	73.16	74.26	74.26	69.01	69.45	69.34	70.43	5585028	3933.46	40843	2604477	46.63
RTNPOWER	EQ	07-Oct-2024	16.21	16.95	16.95	15.39	15.39	15.39	15.70	39668160	6229.53	40645	17497267	44.11
RUBFILA	EQ	07-Oct-2024	80.24	80.25	82.90	75.00	76.27	76.40	78.71	114525	90.14	1498	73655	64.31
RUBYMILLS	EQ	07-Oct-2024	280.75	282.00	282.00	253.75	257.00	257.80	261.94	68512	179.46	2965	33163	48.40
RUCHINFRA	BE	07-Oct-2024	13.64	13.64	13.64	13.00	13.14	13.05	13.16	128760	16.94	495	-	-
RUCHIRA	EQ	07-Oct-2024	129.57	128.05	129.75	123.75	124.75	124.88	126.31	55170	69.69	1444	31331	56.79
RULKA	ST	07-Oct-2024	416.10	397.00	401.50	395.30	395.30	395.30	396.53	16200	64.24	27	15600	96.30
RUPA	EQ	07-Oct-2024	286.00	287.45	288.70	270.00	273.75	271.85	276.50	303939	840.39	5771	138849	45.68
RUSHIL	EQ	07-Oct-2024	35.21	35.60	35.85	31.65	32.72	32.56	33.60	1399697	470.35	5356	937026	66.94
RUSTOMJEE	EQ	07-Oct-2024	698.60	698.60	703.70	675.00	681.00	693.95	688.47	51993	357.95	2433	31733	61.03
RVHL	BE	07-Oct-2024	60.00	63.00	63.00	57.00	58.49	57.99	58.24	19047	11.09	121	-	-
RVNL	EQ	07-Oct-2024	493.40	490.40	498.00	442.30	450.00	451.70	463.08	13067372	60511.90	355309	5238808	40.09
S&SPOWER	BE	07-Oct-2024	418.95	439.00	439.85	418.00	437.80	432.30	428.23	12243	52.43	171	-	-
SAAKSHI	ST	07-Oct-2024	231.15	234.00	234.80	219.60	222.00	221.35	220.97	19200	42.43	28	14400	75.00
SABAR	SM	07-Oct-2024	19.75	19.10	19.10	18.20	18.40	18.40	18.60	85000	15.81	16	50000	58.82
SABEVENTS	BE	07-Oct-2024	10.60	11.13	11.13	10.70	11.13	11.13	11.09	15846	1.76	62	-	-
SABTNL	BE	07-Oct-2024	911.35	929.55	929.55	920.00	929.55	929.55	923.62	8197	75.71	550	-	-
SADBHAV	EQ	07-Oct-2024	35.09	35.09	36.54	33.33	33.33	33.33	33.84	3018708	1021.52	3545	1559990	51.68
SADBHIN	BE	07-Oct-2024	6.74	6.75	7.00	6.41	6.41	6.44	6.56	181931	11.94	396	-	-
SADHAV	SM	07-Oct-2024	179.50	180.00	180.50	158.00	171.40	169.75	167.35	48000	80.33	36	31200	65.00
SADHNANIQ	EQ	07-Oct-2024	55.63	55.95	56.14	51.10	53.90	52.68	53.21	394940	210.16	3816	173940	44.04
SAFARI	EQ	07-Oct-2024	2535.85	2535.00	2554.90	2388.15	2412.95	2408.50	2446.58	69418	1698.37	13939	28871	41.59
SAGARDEEP	BE	07-Oct-2024	27.16	27.16	28.29	26.51	27.05	27.52	27.25	9147	2.49	57	-	-
SAGCEM	EQ	07-Oct-2024	229.67	231.97	234.04	222.00	226.00	224.59	226.29	57258	129.57	3212	29042	50.72
SAH	EQ	07-Oct-2024	90.00	91.75	93.80	83.50	84.40	84.38	88.78	66420	58.97	941	28594	43.05
SAHAJ	SM	07-Oct-2024	16.00	14.70	15.60	14.65	15.00	15.05	15.25	88000	13.42	22	76000	86.36
SAHAJSOLAR	SM	07-Oct-2024	616.70	620.00	629.95	575.00	579.00	580.30	598.15	72000	430.67	87	47200	65.56
SAHANA	SM	07-Oct-2024	1268.95	1275.00	1275.00	1150.05	1239.85	1203.95	1194.73	32250	385.30	106	23750	73.64
SAHASRA	ST	07-Oct-2024	564.55	592.75	592.75	560.50	592.75	592.75	591.20	1037600	6134.29	1662	1012800	97.61
SAHYADRI	EQ	07-Oct-2024	346.95	357.00	357.70	331.05	340.00	340.35	340.02	20589	70.01	1065	13910	67.56
SAIFL	SM	07-Oct-2024	106.55	107.00	107.00	101.25	101.25	101.25	103.42	17600	18.20	22	14400	81.82
SAIL	EQ	07-Oct-2024	139.01	139.97	140.52	130.72	131.97	132.19	133.86	28331416	37924.33	131061	7917871	27.95
SAJHOTELS	ST	07-Oct-2024	65.00	55.00	57.75	52.25	54.25	52.45	54.41	768000	417.84	325	750000	97.66
SAKAR	EQ	07-Oct-2024	319.15	321.65	328.00	312.40	316.10	316.50	316.82	15984	50.64	690	8656	54.15
SAKHTISUG	EQ	07-Oct-2024	42.78	43.39	43.84	38.32	38.82	38.84	40.48	1881887	761.77	9140	765079	40.65
SAKSOFT	EQ	07-Oct-2024	251.05	252.30	255.95	233.35	236.90	237.75	240.07	531629	1276.28	11647	223814	42.10
SAKUMA	BE	07-Oct-2024	4.98	4.98	5.11	4.73	4.73	4.73	4.78	3326044	159.03	6191	-	-
SALASAR	EQ	07-Oct-2024	19.23	19.50	19.50	17.90	17.99	18.13	18.47	12506659	2309.66	20029	3930533	31.43
SALONA	EQ	07-Oct-2024	274.75	274.80	286.50	272.00	280.00	277.85	278.40	3370	9.38	447	2261	67.09
SALSTEEL	EQ	07-Oct-2024	28.32	28.69	28.69	25.48	26.20	25.92	26.04	461903	120.26	2201	227278	49.20
SALZERELEC	EQ	07-Oct-2024	918.80	928.70	969.00	905.40	932.00	923.00	930.19	196213	1825.15	9387	107174	54.62
SAMBHAAV	EQ	07-Oct-2024	5.95	6.18	6.18	5.41	5.62	5.63	5.71	297413	16.98	796	112426	37.80
SAMHI	EQ	07-Oct-2024	195.75	198.65	198.70	189.05	189.90	190.43	192.93	813827	1570.13	25921	405397	49.81
SAMMAANCAP	EQ	07-Oct-2024	157.51	158.75	159.40	147.12	147.70	148.80	150.90	9410911	14201.47	65146	4371116	46.45
SAMPANN	BE	07-Oct-2024	29.51	29.49	29.49	28.03	28.88	28.47	28.45	25252	7.18	136	-	-
SANCO	BZ	07-Oct-2024	4.73	4.76	4.76	4.49	4.49	4.49	4.54	5020	0.23	29	-	-
SANDESH	EQ	07-Oct-2024	1771.75	1796.00	1814.95	1665.00	1700.00	1696.35	1715.70	6940	119.07	1157	3850	55.48
SANDHAR	EQ	07-Oct-2024	578.75	579.00	590.35	552.60	564.75	558.10	562.16	64393	361.99	7486	28808	44.74
SANDUMA	EQ	07-Oct-2024	480.05	484.45	495.00	450.05	452.50	452.20	467.54	159773	747.00	5036	93954	58.80
SANGAMIND	EQ	07-Oct-2024	439.60	440.00	444.60	406.10	413.00	413.80	418.51	62147	260.09	2824	25747	41.43
SANGANI	SM	07-Oct-2024	45.20	46.00	46.05	45.00	45.00	45.40	45.71	12000	5.49	4	9000	75.00
SANGHIIND	EQ	07-Oct-2024	83.64	83.85	84.28	80.00	81.00	81.11	81.43	277343	225.84	3320	177815	64.11
SANGHVIMOV	EQ	07-Oct-2024	381.15	384.50	384.50	360.00	362.00	361.95	368.46	368411	1357.46	22409	197255	53.54
SANGINITA	EQ	07-Oct-2024	15.69	16.15	16.15	15.00	15.29	15.13	15.45	66336	10.25	319	49410	74.48
SANOFI	EQ	07-Oct-2024	6867.40	6970.40	6992.00	6649.95	6710.50	6795.40	6777.89	26352	1786.11	6026	16243	61.64
SANOFICONR	EQ	07-Oct-2024	4987.80	4931.00	4987.80	4700.00	4900.00	4882.95	4909.83	44780	2198.62	3556	39751	88.77
SANSERA	EQ	07-Oct-2024	1617.15	1621.00	1625.00	1524.50	1544.90	1550.55	1571.10	142033	2231.48	16207	76979	54.20
SANSTAR	EQ	07-Oct-2024	129.27	130.80	131.75	121.11	122.38	122.56	123.69	2382239	2946.49	37128	992013	41.64
SANWARIA	BZ	07-Oct-2024	0.49	0.49	0.50	0.48	0.48	0.48	0.49	769823	3.74	312	-	-
SAPPHIRE	EQ	07-Oct-2024	350.45	352.10	354.70	345.45	348.45	347.80	349.36	438581	1532.22	22764	191707	43.71
SARDAEN	EQ	07-Oct-2024	480.20	482.50	483.90	445.50	455.80	459.05	458.66	1331979	6109.30	66636	445647	33.46
SAREGAMA	EQ	07-Oct-2024	608.00	612.00	625.35	575.55	582.80	583.80	596.86	1444660	8622.64	27562	331158	22.92
SARLAPOLY	BE	07-Oct-2024	88.56	90.00	92.00	84.13	84.15	84.51	86.43	278102	240.35	1276	-	-
SAROJA	SM	07-Oct-2024	57.35	57.35	57.35	57.35	57.35	57.35	57.35	1600	0.92	1	1600	100.00
SARTELE	SM	07-Oct-2024	328.85	328.85	332.00	312.40	312.40	312.40	317.40	94000	298.36	148	55500	59.04
SARVESHWAR	EQ	07-Oct-2024	10.04	10.30	10.35	9.53	9.56	9.53	9.69	5535349	536.44	9936	3052358	55.14
SASKEN	EQ	07-Oct-2024	1473.70	1471.00	1486.05	1447.10	1470.00	1464.30	1462.58	21674	317.00	1241	16035	73.98
SASTASUNDR	EQ	07-Oct-2024	300.20	301.75	301.90	284.90	291.60	288.75	290.95	23476	68.30	1072	13318	56.73
SATECH	SM	07-Oct-2024	152.20	148.50	154.90	144.60	144.60	144.60	146.57	124000	181.75	50	80000	64.52
SATIA	EQ	07-Oct-2024	116.40	116.45	118.98	111.10	111.72	111.65	112.64	403416	454.42	3927	260487	64.57
SATIN	EQ	07-Oct-2024	183.27	182.50	182.65	176.10	177.01	177.81	179.18	378733	678.62	12053	196825	51.97
SATINDLTD	EQ	07-Oct-2024	125.09	127.40	127.40	116.25	117.49	117.30	119.77	1006693	1205.73	8929	444349	44.14
SATIPOLY	SM	07-Oct-2024	193.20	195.00	195.00	195.00	195.00	195.00	195.00	1000	1.95	1	1000	100.00
SAURASHCEM	EQ	07-Oct-2024	115.47	117.20	117.99	104.22	109.50	109.92	110.20	156218	172.15	3037	75226	48.15
SBC	EQ	07-Oct-2024	32.59	32.59	33.26	30.95	31.15	31.37	32.02	4398320	1408.34	7249	1731784	39.37
SBCL	EQ	07-Oct-2024	624.30	624.00	638.25	600.00	637.00	627.85	616.47	288239	1776.90	10593	158801	55.09
SBFC	EQ	07-Oct-2024	90.40	90.95	91.91	85.90	86.85	86.51	87.62	6170579	5406.54	42355	2789869	45.21
SBGLP	EQ	07-Oct-2024	119.64	123.55	126.89	119.60	124.44	124.65	122.80	1348633	1656.11	8524	675522	50.09
SBICARD	EQ	07-Oct-2024	743.15	744.05	751.00	724.90	730.25	730.95	731.80	1478692	10821.14	55112	730763	49.42
SBIETFCON	EQ	07-Oct-2024	126.92	127.00	128.81	124.80	127.66	125.83	125.73	13984	17.58	486	10098	72.21
SBIETFIT	EQ	07-Oct-2024	448.51	461.95	461.95	445.29	451.00	449.83	449.59	6546	29.43	280	4410	67.37
SBIETFPB	EQ	07-Oct-2024	265.30	269.00	269.00	253.98	261.85	259.43	257.65	28735	74.04	638	21180	73.71
SBIETFQLTY	EQ	07-Oct-2024	247.64	246.87	247.63	239.00	241.67	241.57	241.45	11013	26.59	349	9269	84.16
SBILIFE	EQ	07-Oct-2024	1798.10	1800.00	1819.85	1776.00	1787.05	1787.95	1788.89	692912	12395.45	42372	402308	58.06
SBIN	EQ	07-Oct-2024	796.65	800.00	804.00	765.40	774.00	770.65	779.47	24267990	189160.63	429825	9416159	38.80
SBINEQWETF	EQ	07-Oct-2024	32.87	32.87	33.87	32.00	32.37	32.26	32.28	71433	23.06	596	46886	65.64
SBISILVER	EQ	07-Oct-2024	91.99	92.48	92.48	90.85	91.65	91.71	91.72	204883	187.92	1938	186836	91.19
SCHAEFFLER	EQ	07-Oct-2024	3870.00	3870.00	3898.00	3742.25	3755.00	3765.50	3772.10	75074	2831.87	29867	40924	54.51
SCHAND	EQ	07-Oct-2024	212.13	212.65	213.30	202.15	206.01	207.18	206.47	109962	227.04	3466	59787	54.37
SCHNEIDER	EQ	07-Oct-2024	795.25	794.00	796.95	737.05	750.40	747.45	757.32	470824	3565.66	42860	229579	48.76
SCI	EQ	07-Oct-2024	244.25	245.15	247.70	232.80	233.85	234.05	237.87	1716889	4083.98	21711	721083	42.00
SCILAL	EQ	07-Oct-2024	67.96	68.50	68.60	63.10	64.80	64.12	65.06	1442630	938.58	9945	742297	51.45
SCML	SM	07-Oct-2024	120.05	118.75	119.50	115.00	115.00	115.40	117.42	24000	28.18	12	18000	75.00
SCPL	EQ	07-Oct-2024	371.70	379.00	379.00	340.55	344.20	344.35	353.65	36102	127.67	2143	22047	61.07
SDBL	EQ	07-Oct-2024	111.81	112.99	113.00	106.01	107.60	107.84	108.32	1115235	1208.07	15271	532803	47.77
SDL26BEES	EQ	07-Oct-2024	124.59	124.25	125.25	124.25	124.39	125.01	124.41	5904	7.35	68	5204	88.14
SDREAMS	ST	07-Oct-2024	164.55	156.35	156.35	156.35	156.35	156.35	156.35	9000	14.07	8	9000	100.00
SEAMECLTD	EQ	07-Oct-2024	1404.10	1397.00	1418.95	1290.65	1315.00	1309.45	1345.55	47276	636.12	4258	27802	58.81
SECL	SM	07-Oct-2024	26.30	27.60	27.60	27.60	27.60	27.60	27.60	37500	10.35	6	37500	100.00
SECMARK	EQ	07-Oct-2024	92.58	94.50	94.50	86.02	86.02	88.66	90.32	651	0.59	38	331	50.84
SECURCRED	BE	07-Oct-2024	5.08	4.97	4.97	4.97	4.97	4.97	4.97	28110	1.40	71	-	-
SECURKLOUD	EQ	07-Oct-2024	31.00	31.95	31.95	29.20	29.20	29.42	30.13	41702	12.56	820	24062	57.70
SEJALLTD	EQ	07-Oct-2024	457.10	479.80	479.95	455.05	461.10	464.55	473.52	37923	179.57	810	24783	65.35
SEL	SM	07-Oct-2024	559.90	539.05	550.00	531.90	531.90	531.90	538.54	4800	25.85	12	4000	83.33
SELAN	EQ	07-Oct-2024	883.85	883.55	883.55	827.30	835.00	838.75	844.48	61153	516.43	3262	37174	60.79
SELMC	BE	07-Oct-2024	55.80	54.55	55.99	53.01	53.50	53.07	53.53	18202	9.74	246	-	-
SEMAC	BE	07-Oct-2024	416.00	436.00	436.00	400.25	428.00	417.40	423.24	1300	5.50	74	-	-
SENCO	EQ	07-Oct-2024	1395.10	1429.70	1544.00	1336.40	1376.00	1375.50	1436.46	1573883	22608.16	112920	432140	27.46
SENSEXADD	EQ	07-Oct-2024	82.88	83.74	84.44	81.96	84.42	82.40	82.66	2602	2.15	90	2121	81.51
SENSEXETF	EQ	07-Oct-2024	82.75	83.10	83.15	81.50	82.13	82.02	82.28	17851	14.69	386	15007	84.07
SENSEXIETF	EQ	07-Oct-2024	924.15	921.54	939.88	912.00	924.00	920.82	919.27	13658	125.55	850	7064	51.72
SEPC	EQ	07-Oct-2024	27.62	27.85	28.17	25.16	25.90	25.85	26.11	28296532	7388.60	40962	13357134	47.20
SEQUENT	EQ	07-Oct-2024	207.31	209.00	213.20	188.50	198.00	198.70	199.46	5050312	10073.59	30673	1844177	36.52
SERVICE	SM	07-Oct-2024	91.70	90.85	91.05	81.05	83.20	84.75	84.98	130000	110.47	61	102000	78.46
SERVOTECH	EQ	07-Oct-2024	179.40	179.40	184.90	170.43	170.43	170.43	172.56	2041346	3522.44	18630	908376	44.50
SESHAPAPER	EQ	07-Oct-2024	335.40	337.10	338.60	320.00	325.00	322.55	326.70	43450	141.95	1696	25729	59.22
SETCO	BE	07-Oct-2024	12.68	12.16	13.29	12.04	12.50	12.25	12.68	310762	39.41	405	-	-
SETF10GILT	EQ	07-Oct-2024	240.07	240.07	240.40	238.85	239.98	239.03	239.51	11586	27.75	79	10828	93.46
SETFGOLD	EQ	07-Oct-2024	65.91	64.24	65.80	64.24	65.75	65.71	65.61	2632841	1727.37	6147	2164978	82.23
SETFNIF50	EQ	07-Oct-2024	265.52	266.84	266.98	260.95	266.00	264.58	263.29	1139161	2999.31	11399	973041	85.42
SETFNIFBK	EQ	07-Oct-2024	524.75	540.50	540.50	512.48	514.76	517.92	519.07	138846	720.70	2051	105687	76.12
SETFNN50	EQ	07-Oct-2024	793.39	817.20	817.20	766.15	779.00	777.10	775.64	100688	780.98	5884	66256	65.80
SETUINFRA	BZ	07-Oct-2024	0.82	0.86	0.86	0.77	0.80	0.80	0.82	42632	0.35	43	-	-
SEYAIND	BE	07-Oct-2024	29.92	31.41	31.41	28.42	28.50	28.42	29.94	42030	12.59	154	-	-
SFL	EQ	07-Oct-2024	900.75	901.05	905.45	868.00	873.00	872.55	878.38	82476	724.45	8514	49785	60.36
SGBAPR28I	GB	07-Oct-2024	8335.00	8320.00	8320.00	8171.00	8250.00	8250.00	8269.49	227	18.77	41	179	78.85
SGBAUG27	GB	07-Oct-2024	8140.00	8200.00	8330.00	8100.00	8100.00	8111.15	8139.67	101	8.22	37	71	70.30
SGBAUG28V	GB	07-Oct-2024	8232.28	8233.00	8289.99	8200.10	8205.00	8210.33	8231.06	498	40.99	95	439	88.15
SGBAUG29V	GB	07-Oct-2024	8339.55	8300.00	8300.00	8135.00	8135.00	8177.55	8207.46	304	24.95	81	209	68.75
SGBAUG30	GB	07-Oct-2024	8338.18	8338.18	8445.00	8338.00	8381.85	8375.23	8381.61	183	15.34	55	136	74.32
SGBD29VIII	GB	07-Oct-2024	8300.00	8299.00	8299.00	8160.00	8290.00	8270.00	8197.79	92	7.54	23	74	80.43
SGBDC27VII	GB	07-Oct-2024	8198.77	8198.80	8198.80	8100.00	8198.80	8198.80	8185.41	30	2.46	12	30	100.00
SGBDE30III	GB	07-Oct-2024	8480.00	8301.02	8597.98	8301.02	8375.00	8420.04	8450.19	216	18.25	83	112	51.85
SGBDE31III	GB	07-Oct-2024	8519.01	8519.01	8600.00	8519.00	8573.90	8539.34	8569.31	2123	181.93	307	1669	78.62
SGBDEC25	GB	07-Oct-2024	8000.00	8040.00	8101.00	8040.00	8101.00	8101.00	8058.17	29	2.34	10	26	89.66
SGBDEC2512	GB	07-Oct-2024	7826.11	8120.00	8120.00	8120.00	8120.00	8120.00	8120.00	242	19.65	2	242	100.00
SGBDEC2513	GB	07-Oct-2024	7980.00	8278.00	8278.00	8040.00	8040.00	8040.00	8046.93	103	8.29	2	103	100.00
SGBDEC25XI	GB	07-Oct-2024	8100.00	8100.00	8200.00	8080.20	8200.00	8200.00	8159.20	6	0.49	6	6	100.00
SGBDEC26	GB	07-Oct-2024	8046.25	8046.25	8046.25	8046.25	8046.25	8046.25	8046.25	1	0.08	1	1	100.00
SGBFEB27	GB	07-Oct-2024	7900.00	7999.00	8400.00	7999.00	8400.00	8400.00	8124.25	8	0.65	3	7	87.50
SGBFEB28IX	GB	07-Oct-2024	8032.00	8055.00	8055.00	8055.00	8055.00	8055.00	8055.00	4	0.32	1	4	100.00
SGBFEB29XI	GB	07-Oct-2024	8163.80	8199.00	8199.00	8100.00	8120.00	8120.00	8144.59	27	2.20	13	27	100.00
SGBFEB32IV	GB	07-Oct-2024	8670.05	8550.10	8670.05	8550.00	8624.99	8617.90	8620.34	1476	127.24	336	1166	79.00
SGBJ28VIII	GB	07-Oct-2024	8121.00	8051.00	8300.00	8051.00	8300.00	8300.00	8078.67	9	0.73	3	9	100.00
SGBJAN26	GB	07-Oct-2024	8200.00	8099.99	8099.99	8099.99	8099.99	8099.99	8099.99	7	0.57	4	7	100.00
SGBJAN27	GB	07-Oct-2024	8200.00	8101.00	8101.00	8101.00	8101.00	8101.00	8101.00	6	0.49	1	6	100.00
SGBJAN29IX	GB	07-Oct-2024	8097.07	8097.07	8185.00	8097.07	8145.00	8123.34	8142.99	248	20.19	68	197	79.44
SGBJAN29X	GB	07-Oct-2024	8114.28	8114.00	8225.00	8101.29	8101.29	8109.96	8129.57	104	8.45	32	66	63.46
SGBJAN30IX	GB	07-Oct-2024	8277.30	8340.00	8359.00	8294.00	8299.00	8298.16	8322.54	168	13.98	33	155	92.26
SGBJU29III	GB	07-Oct-2024	8178.00	8197.00	8197.00	8040.01	8112.00	8118.66	8122.31	121	9.83	43	67	55.37
SGBJUL25	GB	07-Oct-2024	8000.00	8001.00	8130.00	8001.00	8120.00	8120.00	8094.54	125	10.12	34	125	100.00
SGBJUL27	GB	07-Oct-2024	8000.00	8088.30	8100.00	7900.00	7900.00	8011.59	8024.10	136	10.91	28	136	100.00
SGBJUL28IV	GB	07-Oct-2024	8078.05	8128.00	8200.00	8100.00	8100.00	8100.05	8114.99	544	44.15	61	454	83.46
SGBJUL29IV	GB	07-Oct-2024	8158.57	8158.60	8248.00	8071.95	8071.95	8105.13	8155.04	138	11.25	50	111	80.43
SGBJUN27	GB	07-Oct-2024	8101.00	8101.00	8101.00	8101.00	8101.00	8101.00	8101.00	1	0.08	1	1	100.00
SGBJUN28	GB	07-Oct-2024	8119.99	8138.00	8180.00	8125.00	8125.00	8125.00	8159.04	173	14.12	26	139	80.35
SGBJUN29II	GB	07-Oct-2024	8150.83	8125.00	8198.00	8100.00	8130.00	8130.00	8149.54	256	20.86	56	214	83.59
SGBJUN30	GB	07-Oct-2024	8299.62	8299.62	8448.00	8225.00	8235.00	8255.93	8290.94	172	14.26	52	119	69.19
SGBJUN31I	GB	07-Oct-2024	8475.81	8490.00	8544.99	8400.00	8425.77	8484.06	8498.18	1100	93.48	199	696	63.27
SGBMAR25	GB	07-Oct-2024	7967.93	7967.93	8299.00	7920.00	8100.00	8055.17	8049.11	187	15.05	59	174	93.05
SGBMAR28X	GB	07-Oct-2024	8138.95	8099.99	8099.99	8099.99	8099.99	8099.99	8099.99	22	1.78	7	22	100.00
SGBMAR30X	GB	07-Oct-2024	8203.88	8203.89	8345.00	8203.89	8205.00	8225.14	8281.99	117	9.69	35	96	82.05
SGBMAR31IV	GB	07-Oct-2024	8443.63	8445.00	8544.00	8236.00	8250.00	8263.41	8354.76	402	33.59	70	269	66.92
SGBMAY25	GB	07-Oct-2024	8199.99	7960.00	8200.00	7896.00	8052.00	8070.02	8091.95	250	20.23	25	223	89.20
SGBMAY26	GB	07-Oct-2024	8000.08	8000.08	8100.00	8000.08	8000.08	8000.08	8027.79	57	4.58	18	37	64.91
SGBMAY28	GB	07-Oct-2024	8151.05	8150.00	8150.00	8101.01	8149.99	8149.99	8123.34	275	22.34	40	215	78.18
SGBMAY29I	GB	07-Oct-2024	8171.99	8171.99	8190.00	8171.99	8171.99	8171.99	8180.71	469	38.37	74	466	99.36
SGBMR29XII	GB	07-Oct-2024	8141.26	8175.00	8198.00	8100.00	8100.00	8115.44	8127.29	258	20.97	46	178	68.99
SGBN28VIII	GB	07-Oct-2024	8163.97	8163.00	8390.00	8151.00	8176.03	8190.17	8206.16	209	17.15	52	137	65.55
SGBNOV24	GB	07-Oct-2024	7698.57	7799.00	7799.90	7702.07	7790.00	7790.00	7775.28	64	4.98	17	61	95.31
SGBNOV25	GB	07-Oct-2024	8002.00	8001.00	8050.00	8001.00	8050.00	8050.00	8049.02	249	20.04	31	249	100.00
SGBNOV258	GB	07-Oct-2024	8100.00	8100.00	8120.00	8100.00	8100.00	8106.66	8106.67	9	0.73	3	9	100.00
SGBNOV25IX	GB	07-Oct-2024	8049.99	8100.00	8200.00	8100.00	8200.00	8200.00	8163.64	11	0.90	4	11	100.00
SGBNOV25VI	GB	07-Oct-2024	8025.95	8200.00	8200.00	8100.00	8100.00	8100.00	8118.92	37	3.00	8	37	100.00
SGBNV29VII	GB	07-Oct-2024	8143.97	8151.03	8221.00	8151.03	8172.00	8209.06	8202.52	146	11.98	38	137	93.84
SGBOC28VII	GB	07-Oct-2024	8176.31	8178.00	8199.85	8141.00	8142.00	8142.00	8168.63	108	8.82	18	108	100.00
SGBOCT25	GB	07-Oct-2024	8000.00	8000.00	8600.00	8000.00	8500.00	8500.00	8389.56	118	9.90	23	110	93.22
SGBOCT25IV	GB	07-Oct-2024	8100.00	8100.00	8200.00	8099.00	8200.00	8200.00	8159.25	16	1.31	9	16	100.00
SGBOCT25V	GB	07-Oct-2024	7999.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	11	0.89	7	11	100.00
SGBOCT26	GB	07-Oct-2024	8059.89	7736.08	7736.08	7736.08	7736.08	7736.08	7736.08	4	0.31	1	4	100.00
SGBOCT27	GB	07-Oct-2024	8084.00	8100.00	8110.00	8100.00	8110.00	8110.00	8100.57	106	8.59	5	106	100.00
SGBOCT27VI	GB	07-Oct-2024	8099.99	8089.99	8150.00	8000.00	8150.00	8150.00	8107.73	56	4.54	25	37	66.07
SGBSEP27	GB	07-Oct-2024	8080.00	8095.00	8200.00	8000.00	8000.00	8000.00	8071.47	17	1.37	6	17	100.00
SGBSEP28VI	GB	07-Oct-2024	8197.22	8402.16	8402.16	8104.10	8107.26	8113.82	8149.16	220	17.93	55	205	93.18
SGBSEP29VI	GB	07-Oct-2024	8203.16	8200.00	8200.00	8092.00	8092.00	8105.50	8157.44	208	16.97	58	189	90.87
SGBSEP31II	GB	07-Oct-2024	8513.61	8520.61	8590.00	8390.00	8390.00	8410.80	8496.47	3637	309.02	297	2788	76.66
SGIL	EQ	07-Oct-2024	413.85	412.00	414.40	392.00	400.00	404.30	407.69	40310	164.34	1567	23063	57.21
SGL	BE	07-Oct-2024	17.85	17.85	17.99	16.95	17.79	17.27	17.36	35521	6.17	165	-	-
SHAH	BE	07-Oct-2024	4.90	4.80	4.90	4.65	4.65	4.65	4.68	746304	34.92	1287	-	-
SHAHALLOYS	BE	07-Oct-2024	89.19	87.60	87.60	84.73	84.73	84.73	85.26	13718	11.70	142	-	-
SHAILY	EQ	07-Oct-2024	984.25	995.00	1024.00	923.15	926.05	934.00	952.11	99529	947.63	7965	53163	53.41
SHAKTIPUMP	EQ	07-Oct-2024	4547.15	4590.10	4599.95	4319.80	4319.80	4319.80	4358.56	138498	6036.52	12002	68981	49.81
SHALBY	EQ	07-Oct-2024	271.10	272.00	273.50	256.60	258.45	257.85	261.11	192689	503.13	4046	142758	74.09
SHALPAINTS	EQ	07-Oct-2024	133.78	135.55	135.65	126.99	129.00	129.33	130.25	118858	154.81	2566	69325	58.33
SHANKARA	EQ	07-Oct-2024	512.55	505.35	513.50	490.10	493.75	494.40	497.90	91879	457.47	4376	58693	63.88
SHANTHALA	SM	07-Oct-2024	53.05	51.25	51.25	51.25	51.25	51.25	51.25	1200	0.62	1	1200	100.00
SHANTI	EQ	07-Oct-2024	17.60	17.12	18.10	16.90	18.09	17.68	17.39	46794	8.14	118	28590	61.10
SHANTIGEAR	EQ	07-Oct-2024	602.00	603.00	608.65	565.00	580.00	578.10	580.47	38064	220.95	2405	18907	49.67
SHARDACROP	EQ	07-Oct-2024	569.20	570.55	575.20	541.00	547.20	552.30	563.70	524449	2956.29	11863	399431	76.16
SHARDAMOTR	EQ	07-Oct-2024	2283.60	2338.00	2349.95	2182.35	2251.10	2234.95	2225.58	33205	739.00	5097	20252	60.99
SHAREINDIA	EQ	07-Oct-2024	312.60	314.95	319.00	294.65	297.00	296.30	303.22	525823	1594.41	18166	255612	48.61
SHARIABEES	EQ	07-Oct-2024	584.05	588.07	592.64	575.61	592.59	582.35	580.49	8804	51.11	768	5550	63.04
SHEETAL	SM	07-Oct-2024	66.00	65.50	65.50	65.20	65.20	65.20	65.40	8000	5.23	4	8000	100.00
SHEKHAWATI	BE	07-Oct-2024	46.29	43.97	43.97	43.97	43.97	43.97	43.97	4612	2.03	104	-	-
SHEMAROO	EQ	07-Oct-2024	186.62	188.35	192.74	169.90	172.95	171.32	178.76	209181	373.94	4389	71120	34.00
SHERA	SM	07-Oct-2024	178.90	180.15	180.15	169.15	173.00	170.60	172.00	55000	94.60	54	43000	78.18
SHIGAN	SM	07-Oct-2024	120.85	119.00	121.00	114.85	118.60	118.60	118.50	21000	24.88	14	19500	92.86
SHILPAMED	EQ	07-Oct-2024	802.30	806.95	816.60	751.55	765.30	756.25	770.62	346143	2667.46	19162	211958	61.23
SHIVALIK	EQ	07-Oct-2024	633.10	620.10	633.50	572.30	576.40	576.80	592.31	46162	273.42	2511	22904	49.62
SHIVAMAUTO	BE	07-Oct-2024	44.41	43.02	45.00	42.18	42.18	42.18	42.61	59566	25.38	315	-	-
SHIVAMILLS	EQ	07-Oct-2024	88.97	88.82	90.79	84.00	86.00	85.01	87.63	20952	18.36	591	10697	51.05
SHIVATEX	EQ	07-Oct-2024	203.89	203.12	207.15	201.50	203.00	202.87	202.72	88144	178.68	1018	81187	92.11
SHIVAUM	ST	07-Oct-2024	293.40	293.40	293.40	293.40	293.40	293.40	293.40	2500	7.34	1	2500	100.00
SHK	EQ	07-Oct-2024	301.95	307.00	313.95	290.30	293.70	293.85	303.75	2167256	6583.06	60837	602678	27.81
SHOPERSTOP	EQ	07-Oct-2024	787.30	794.45	798.45	750.10	750.15	753.50	763.56	49207	375.72	3260	21651	44.00
SHRADHA	BE	07-Oct-2024	150.89	147.87	153.90	147.87	153.90	153.90	148.13	65247	96.65	73	-	-
SHREDIGCEM	EQ	07-Oct-2024	92.66	93.35	94.33	89.32	90.50	90.26	91.35	647666	591.64	10156	309293	47.76
SHREECEM	EQ	07-Oct-2024	26034.20	26034.20	26168.00	25240.55	25295.00	25376.45	25603.14	29707	7605.92	12895	16083	54.14
SHREEKARNI	ST	07-Oct-2024	750.00	735.00	735.00	712.50	712.50	712.50	720.33	7200	51.86	12	7200	100.00
SHREEOSFM	SM	07-Oct-2024	170.05	152.10	169.95	152.10	158.50	156.20	159.81	17000	27.17	17	10000	58.82
SHREEPUSHK	BE	07-Oct-2024	256.47	248.25	260.00	243.64	243.64	243.64	247.32	25720	63.61	224	-	-
SHREERAMA	BE	07-Oct-2024	26.53	26.05	26.05	25.99	25.99	25.99	26.00	27446	7.13	68	-	-
SHRENIK	BE	07-Oct-2024	0.86	0.90	0.90	0.86	0.88	0.88	0.89	2334441	20.82	2252	-	-
SHREYANIND	EQ	07-Oct-2024	263.55	265.00	265.00	250.05	253.15	253.15	253.91	12185	30.94	600	8322	68.30
SHREYAS	EQ	07-Oct-2024	332.50	334.75	336.75	313.50	313.50	315.30	321.91	39974	128.68	1425	20392	51.01
SHRIPISTON	EQ	07-Oct-2024	2055.85	2070.10	2074.70	1933.00	1965.00	1962.25	1979.92	122016	2415.81	20549	60482	49.57
SHRIRAMFIN	EQ	07-Oct-2024	3336.30	3369.80	3413.00	3256.00	3309.00	3299.35	3302.26	1096153	36197.82	88300	611359	55.77
SHRIRAMPPS	EQ	07-Oct-2024	121.36	122.13	123.99	113.16	115.48	114.76	116.40	3271290	3807.73	24742	1273576	38.93
SHRITECH	SM	07-Oct-2024	62.80	63.00	63.95	60.75	62.00	62.00	62.04	52000	32.26	18	50000	96.15
SHUBHLAXMI	SM	07-Oct-2024	40.65	40.65	40.65	38.65	38.65	38.65	38.86	20000	7.77	16	20000	100.00
SHUBHSHREE	SM	07-Oct-2024	240.95	240.95	240.95	200.00	238.25	234.65	217.98	74400	162.18	62	43200	58.06
SHYAMCENT	EQ	07-Oct-2024	17.27	17.07	17.59	16.69	16.75	16.80	16.98	272417	46.25	1444	178253	65.43
SHYAMMETL	EQ	07-Oct-2024	908.55	909.55	916.65	861.50	899.00	899.50	886.25	929846	8240.72	50601	475384	51.13
SHYAMTEL	BE	07-Oct-2024	12.79	13.19	13.19	12.15	12.70	12.57	12.35	3551	0.44	60	-	-
SICALLOG	BE	07-Oct-2024	185.41	176.13	176.13	176.13	176.13	176.13	176.13	107	0.19	3	-	-
SIDDHIKA	SM	07-Oct-2024	125.50	131.50	131.50	125.00	125.00	125.00	129.33	3000	3.88	3	2000	66.67
SIEMENS	EQ	07-Oct-2024	7246.85	7305.85	7337.95	6976.10	6999.00	6998.15	7086.93	259012	18355.99	33967	139049	53.68
SIGACHI	EQ	07-Oct-2024	54.01	54.01	54.50	51.30	51.40	51.66	52.61	1148681	604.34	10494	589876	51.35
SIGIND	EQ	07-Oct-2024	72.21	72.65	73.16	68.60	68.88	69.23	70.15	50466	35.40	938	25113	49.76
SIGMA	EQ	07-Oct-2024	374.15	365.00	378.00	351.05	359.85	355.85	360.29	9150	32.97	1270	6863	75.01
SIGNATURE	EQ	07-Oct-2024	1536.05	1555.00	1563.75	1483.05	1525.00	1530.30	1523.82	590087	8991.89	21261	189372	32.09
SIGNORIA	SM	07-Oct-2024	125.50	136.00	136.50	128.00	128.00	129.00	131.50	14000	18.41	7	12000	85.71
SIGNPOST	EQ	07-Oct-2024	247.55	249.30	259.00	233.50	235.50	234.50	241.58	82493	199.29	1693	55829	67.68
SIKKO	EQ	07-Oct-2024	100.84	98.55	100.19	90.75	92.20	92.76	93.62	73405	68.72	1443	37047	50.47
SIL	BE	07-Oct-2024	26.35	26.89	27.32	25.03	25.25	25.15	25.50	43231	11.02	343	-	-
SILGO	EQ	07-Oct-2024	43.20	44.50	46.00	40.14	41.50	40.96	42.61	238431	101.60	2379	120335	50.47
SILINV	EQ	07-Oct-2024	592.55	603.40	603.85	553.70	560.00	558.00	571.06	10014	57.19	761	6098	60.89
SILKFLEX	SM	07-Oct-2024	85.00	82.05	84.55	80.75	80.75	80.75	82.04	14000	11.49	7	10000	71.43
SILLYMONKS	BE	07-Oct-2024	22.75	22.83	22.90	21.61	22.50	22.16	21.90	12506	2.74	40	-	-
SILVER	EQ	07-Oct-2024	93.24	93.25	96.00	92.65	92.80	92.74	93.21	245428	228.77	1089	188880	76.96
SILVER1	EQ	07-Oct-2024	90.80	90.80	91.40	90.01	90.58	90.48	90.67	156476	141.87	486	132814	84.88
SILVERADD	EQ	07-Oct-2024	90.11	90.11	90.51	89.11	89.80	89.79	90.01	14490	13.04	276	11351	78.34
SILVERBEES	EQ	07-Oct-2024	89.86	90.30	90.30	89.11	89.45	89.43	89.62	8924461	7998.38	20070	6089425	68.23
SILVERETF	EQ	07-Oct-2024	90.96	91.00	91.38	90.00	90.69	90.47	90.76	191965	174.23	1313	127679	66.51
SILVERIETF	EQ	07-Oct-2024	93.27	94.35	94.35	92.62	92.92	92.88	93.08	1224345	1139.67	2804	1027492	83.92
SILVERTUC	EQ	07-Oct-2024	728.50	730.75	745.95	720.60	729.35	728.90	726.64	14687	106.72	532	5100	34.72
SILVRETF	EQ	07-Oct-2024	90.95	91.48	91.48	90.50	90.72	90.78	90.96	22804	20.74	421	17535	76.89
SIMBHALS	BE	07-Oct-2024	25.91	25.27	26.40	24.61	24.90	24.74	25.03	39763	9.95	171	-	-
SIMPLEXINF	BE	07-Oct-2024	224.28	221.50	235.49	213.06	213.06	216.11	216.04	121014	261.44	413	-	-
SINCLAIR	EQ	07-Oct-2024	98.49	99.98	99.98	95.72	96.10	96.28	96.89	25219	24.43	613	18103	71.78
SINDHUTRAD	EQ	07-Oct-2024	21.27	20.99	21.20	20.20	20.20	20.20	20.42	793949	162.15	1796	387785	48.84
SINTERCOM	EQ	07-Oct-2024	164.18	167.95	168.89	156.09	164.00	159.18	160.00	12740	20.38	659	5100	40.03
SIRCA	EQ	07-Oct-2024	333.85	336.25	339.55	317.00	321.00	319.70	324.10	92313	299.19	3287	59456	64.41
SIS	EQ	07-Oct-2024	403.00	401.30	405.00	392.95	398.85	398.85	397.24	56957	226.26	5941	34210	60.06
SITINET	BE	07-Oct-2024	0.92	0.93	0.93	0.90	0.90	0.90	0.91	3187668	29.13	2089	-	-
SIYSIL	EQ	07-Oct-2024	481.70	485.05	505.00	479.75	486.50	487.40	497.44	354871	1765.25	11410	137772	38.82
SJLOGISTIC	SM	07-Oct-2024	588.00	589.00	593.60	558.60	558.60	558.60	566.52	58000	328.58	108	38000	65.52
SJS	EQ	07-Oct-2024	940.50	949.80	958.75	898.80	905.05	905.50	922.83	120155	1108.83	10906	60093	50.01
SJVN	EQ	07-Oct-2024	126.67	126.71	127.50	117.36	118.50	118.00	120.72	12710176	15344.00	131817	5080511	39.97
SKFINDIA	EQ	07-Oct-2024	5314.15	5342.00	5342.00	5074.10	5197.90	5162.50	5222.66	53332	2785.35	10308	31580	59.21
SKIL	BZ	07-Oct-2024	5.23	4.96	4.96	4.96	4.96	4.96	4.96	10735	0.53	22	-	-
SKIPPER	EQ	07-Oct-2024	483.65	490.00	492.00	440.00	449.65	442.95	456.42	869576	3968.91	47017	288642	33.19
SKIPPERPP	E1	07-Oct-2024	313.85	316.35	316.45	285.05	295.50	295.60	298.83	2554	7.63	191	1790	70.09
SKMEGGPROD	EQ	07-Oct-2024	247.45	251.15	251.15	234.05	235.75	236.00	237.94	107561	255.94	3418	67336	62.60
SKP	SM	07-Oct-2024	215.95	207.45	217.90	207.45	208.00	208.00	211.13	14500	30.61	26	12000	82.76
SKYGOLD	BE	07-Oct-2024	2706.80	2725.00	2813.00	2625.00	2790.30	2798.70	2728.64	100040	2729.73	3411	-	-
SLONE	ST	07-Oct-2024	174.95	166.25	166.30	166.20	166.20	166.20	166.25	12800	21.28	8	12800	100.00
SMALLCAP	EQ	07-Oct-2024	51.95	52.54	52.88	49.80	50.48	50.47	50.65	2785773	1410.86	17347	2229699	80.04
SMARTLINK	EQ	07-Oct-2024	260.55	266.85	268.45	247.55	247.55	248.40	251.15	46670	117.21	958	26641	57.08
SMCGLOBAL	EQ	07-Oct-2024	147.19	149.40	149.64	139.16	145.38	145.53	143.31	482987	692.17	6448	244455	50.61
SMLISUZU	EQ	07-Oct-2024	1894.15	1895.10	1906.40	1790.60	1811.70	1805.00	1835.99	17156	314.98	2094	10349	60.32
SMLT	EQ	07-Oct-2024	178.28	178.28	184.00	170.35	170.35	173.47	177.48	22203	39.41	1029	9882	44.51
SMSLIFE	BE	07-Oct-2024	1458.60	1480.00	1480.00	1429.45	1429.45	1429.45	1452.39	1335	19.39	19	-	-
SMSPHARMA	EQ	07-Oct-2024	364.10	365.35	366.90	335.05	338.40	337.90	346.11	295229	1021.82	6041	124783	42.27
SMVD	SM	07-Oct-2024	13.80	13.50	13.50	13.50	13.50	13.50	13.50	8080	1.09	2	8080	100.00
SNOWMAN	EQ	07-Oct-2024	78.62	79.30	79.31	73.74	75.00	74.81	75.62	2099661	1587.67	14651	705196	33.59
SOBHA	EQ	07-Oct-2024	1790.85	1772.00	1778.65	1707.40	1745.10	1741.70	1739.72	251452	4374.56	40938	101292	40.28
SOBHAPP	E1	07-Oct-2024	975.90	970.05	989.00	910.00	960.00	960.00	951.09	6064	57.67	127	6001	98.96
SOFTTECH	EQ	07-Oct-2024	359.75	360.35	360.45	338.70	343.00	342.00	345.60	9554	33.02	498	5390	56.42
SOLARA	BE	07-Oct-2024	758.70	760.00	765.95	720.80	720.80	720.80	726.76	54315	394.74	1451	-	-
SOLARAPP	X1	07-Oct-2024	440.40	445.00	445.00	418.40	430.00	424.95	419.66	4515	18.95	79	4487	99.38
SOLARINDS	EQ	07-Oct-2024	10949.90	10865.00	10949.95	10349.05	10765.00	10765.55	10625.72	63727	6771.45	21037	29262	45.92
SOLEX	SM	07-Oct-2024	1625.00	1645.45	1663.95	1543.75	1543.75	1543.75	1585.88	23500	372.68	91	16750	71.28
SOMANYCERA	EQ	07-Oct-2024	729.10	739.90	739.90	693.55	705.00	703.25	705.98	25551	180.39	3095	13447	52.63
SOMATEX	EQ	07-Oct-2024	38.45	39.20	40.19	35.25	38.00	37.57	37.00	106611	39.44	1051	47638	44.68
SOMICONVEY	BE	07-Oct-2024	152.74	152.00	153.00	145.10	145.10	145.10	147.65	11748	17.35	189	-	-
SONACOMS	EQ	07-Oct-2024	696.80	694.00	694.50	664.30	676.95	675.45	674.48	3099047	20902.36	110696	2426719	78.31
SONAMAC	SM	07-Oct-2024	171.50	171.50	172.00	161.10	162.05	161.55	165.43	38000	62.86	36	28000	73.68
SONAMLTD	BE	07-Oct-2024	73.95	77.60	77.60	70.25	72.00	70.87	71.49	98636	70.51	374	-	-
SONATSOFTW	EQ	07-Oct-2024	602.45	605.50	610.55	584.75	595.00	588.95	589.84	1423822	8398.29	42809	1221514	85.79
SONUINFRA	ST	07-Oct-2024	53.05	52.00	52.00	52.00	52.00	52.00	52.00	12000	6.24	4	12000	100.00
SOTAC	ST	07-Oct-2024	137.50	135.00	135.00	130.70	130.70	130.70	132.85	2400	3.19	2	2400	100.00
SOTL	EQ	07-Oct-2024	552.95	554.35	554.35	501.50	517.30	526.55	520.73	139204	724.88	17078	64254	46.16
SOUTHBANK	EQ	07-Oct-2024	24.03	24.09	24.20	23.05	23.21	23.21	23.49	14915604	3503.81	55137	6589440	44.18
SOUTHWEST	BE	07-Oct-2024	122.98	120.13	125.00	116.85	118.50	118.03	118.52	24403	28.92	231	-	-
SPAL	EQ	07-Oct-2024	911.65	913.00	924.90	855.10	876.00	876.20	884.97	23370	206.82	2173	10422	44.60
SPANDANA	EQ	07-Oct-2024	570.00	570.40	573.50	537.30	540.40	540.40	548.11	252198	1382.33	17655	113637	45.06
SPARC	EQ	07-Oct-2024	210.40	211.00	212.21	200.00	200.51	201.95	204.48	491947	1005.94	14976	248035	50.42
SPCENET	EQ	07-Oct-2024	24.12	24.12	24.30	21.00	22.00	22.52	22.33	5177134	1156.12	5639	3637827	70.27
SPCL	SM	07-Oct-2024	205.15	200.10	221.00	190.00	212.00	210.15	206.29	368400	759.97	284	175200	47.56
SPECIALITY	EQ	07-Oct-2024	168.77	168.77	172.37	160.00	163.00	163.33	164.98	90983	150.10	1914	45200	49.68
SPECTRUM	SM	07-Oct-2024	1645.85	1610.05	1610.05	1563.55	1563.75	1567.90	1582.95	3500	55.40	25	2625	75.00
SPECTSTM	SM	07-Oct-2024	151.45	151.30	156.90	145.00	147.00	147.25	149.63	160000	239.41	192	132000	82.50
SPENCERS	EQ	07-Oct-2024	100.02	99.45	100.59	93.56	93.93	94.22	96.55	576882	556.97	4383	256682	44.49
SPIC	EQ	07-Oct-2024	83.96	84.70	85.39	79.15	81.00	80.50	80.96	917600	742.84	10507	366169	39.91
SPLIL	EQ	07-Oct-2024	58.86	59.10	60.31	55.61	55.70	55.94	57.20	39246	22.45	580	24891	63.42
SPLPETRO	EQ	07-Oct-2024	828.80	828.80	830.80	776.00	778.60	781.80	798.19	46657	372.41	2671	25084	53.76
SPMLINFRA	BE	07-Oct-2024	253.10	253.10	253.10	240.45	241.00	240.65	241.63	137465	332.16	664	-	-
SPORTKING	EQ	07-Oct-2024	112.22	116.00	117.40	107.55	109.14	108.79	112.19	319500	358.43	3950	158406	49.58
SPPPOLY	SM	07-Oct-2024	44.40	44.40	44.95	42.85	42.85	43.00	43.69	86000	37.57	36	38000	44.19
SPRL	ST	07-Oct-2024	167.20	158.85	158.85	158.85	158.85	158.85	158.85	800	1.27	1	800	100.00
SREEL	EQ	07-Oct-2024	277.90	281.90	281.90	264.00	267.00	266.75	271.69	17839	48.47	815	14118	79.14
SRF	EQ	07-Oct-2024	2350.35	2350.35	2366.95	2292.30	2303.10	2307.80	2318.99	327402	7592.40	32491	170049	51.94
SRGHFL	EQ	07-Oct-2024	343.95	355.00	355.00	320.60	321.05	323.15	333.43	6896	22.99	1124	2863	41.52
SRHHYPOLTD	EQ	07-Oct-2024	766.90	773.35	821.00	736.85	766.50	769.85	781.11	318977	2491.55	11852	107824	33.80
SRIVASAVI	SM	07-Oct-2024	113.25	105.10	113.80	102.00	102.00	103.50	106.87	43000	45.96	33	35000	81.40
SRM	BE	07-Oct-2024	260.05	265.95	265.95	247.05	251.10	253.30	254.15	32653	82.99	472	-	-
SRPL	EQ	07-Oct-2024	1.17	1.17	1.22	1.11	1.12	1.11	1.15	1859353	21.41	874	1263139	67.93
SSDL	EQ	07-Oct-2024	145.90	146.21	147.68	137.00	138.65	138.00	140.28	333341	467.61	7539	178212	53.46
SSEGL	SM	07-Oct-2024	414.85	415.00	420.00	394.10	394.10	394.10	396.80	97000	384.89	83	76000	78.35
SSFL	SM	07-Oct-2024	325.65	349.80	358.20	321.35	347.00	344.00	340.39	121500	413.58	213	73500	60.49
SSWL	EQ	07-Oct-2024	212.58	212.58	213.10	202.75	206.00	206.85	206.23	282333	582.25	8726	147061	52.09
STANLEY	EQ	07-Oct-2024	472.05	477.00	477.00	453.25	455.00	455.25	459.50	121804	559.69	12924	72308	59.36
STAR	EQ	07-Oct-2024	1457.90	1463.10	1491.35	1400.00	1404.60	1410.20	1442.73	401503	5792.62	30407	234932	58.51
STARCEMENT	EQ	07-Oct-2024	208.36	214.00	214.40	203.21	210.75	208.96	208.55	510874	1065.45	16996	175578	34.37
STARHEALTH	EQ	07-Oct-2024	580.15	581.00	583.10	565.50	572.10	571.70	571.12	755817	4316.66	43024	457008	60.47
STARPAPER	EQ	07-Oct-2024	222.20	224.90	226.00	215.00	216.20	216.68	218.15	17442	38.05	635	12826	73.54
STARTECK	BE	07-Oct-2024	276.85	277.00	280.00	265.00	267.05	267.05	268.86	2848	7.66	31	-	-
STCINDIA	EQ	07-Oct-2024	162.21	164.00	164.45	149.60	150.00	150.75	155.22	115156	178.74	3097	52777	45.83
STEELCAS	EQ	07-Oct-2024	797.50	790.00	797.50	722.20	760.00	747.40	746.61	44375	331.31	3394	23692	53.39
STEELCITY	EQ	07-Oct-2024	93.87	95.60	95.60	87.00	87.49	87.55	89.76	50640	45.45	1462	20299	40.08
STEELXIND	EQ	07-Oct-2024	12.51	12.55	12.58	11.57	11.72	11.66	11.88	5749372	683.23	11097	2733386	47.54
STEL	BE	07-Oct-2024	541.10	530.30	530.30	530.30	530.30	530.30	530.30	1099	5.83	16	-	-
STERTOOLS	EQ	07-Oct-2024	559.85	562.00	572.45	514.05	539.00	532.95	538.07	251595	1353.76	11372	86429	34.35
STLTECH	EQ	07-Oct-2024	125.06	125.06	125.69	117.54	119.20	118.45	120.58	1536689	1852.92	16775	687248	44.72
STOVEKRAFT	EQ	07-Oct-2024	877.45	877.45	884.90	812.65	825.00	823.60	837.72	188023	1575.10	13167	100989	53.71
STYLAMIND	EQ	07-Oct-2024	2148.30	2157.00	2166.95	2050.10	2092.00	2091.05	2088.12	28064	586.01	5433	17551	62.54
STYLEBAAZA	EQ	07-Oct-2024	383.40	386.00	393.45	360.00	362.60	362.65	371.45	615411	2285.94	20278	193358	31.42
STYRENIX	EQ	07-Oct-2024	2462.30	2489.00	2489.00	2328.00	2370.00	2368.50	2362.37	99097	2341.04	12561	56961	57.48
SUBEXLTD	EQ	07-Oct-2024	27.14	27.58	27.58	25.26	25.74	25.66	25.93	7757082	2011.68	20703	2537120	32.71
SUBROS	EQ	07-Oct-2024	700.65	720.00	720.00	661.00	666.10	665.55	675.69	114208	771.69	11321	50123	43.89
SUDARSCHEM	EQ	07-Oct-2024	1041.75	1040.50	1050.00	981.80	990.50	990.95	1006.78	231481	2330.49	24399	118308	51.11
SUKHJITS	EQ	07-Oct-2024	548.30	549.00	556.45	511.00	512.25	518.80	528.81	25048	132.46	1573	13953	55.71
SULA	EQ	07-Oct-2024	456.35	457.95	460.45	445.25	447.95	447.60	449.91	360204	1620.61	27627	217047	60.26
SUMEETINDS	BE	07-Oct-2024	4.47	4.55	4.55	4.50	4.55	4.55	4.54	988698	44.92	223	-	-
SUMICHEM	EQ	07-Oct-2024	550.55	552.00	554.30	518.90	523.80	521.65	529.82	309646	1640.58	24973	110635	35.73
SUMIT	BE	07-Oct-2024	145.88	145.90	146.25	138.58	138.58	138.58	141.35	20649	29.19	137	-	-
SUMMITSEC	EQ	07-Oct-2024	2652.40	2652.40	2677.45	2462.35	2500.00	2497.70	2534.61	17243	437.04	2954	8405	48.74
SUNCLAY	EQ	07-Oct-2024	2347.05	2357.35	2367.05	2225.00	2267.00	2273.00	2268.62	12836	291.20	1758	7723	60.17
SUNDARAM	BE	07-Oct-2024	2.84	2.86	2.92	2.75	2.82	2.79	2.81	789838	22.21	796	-	-
SUNDARMFIN	EQ	07-Oct-2024	5332.80	5345.00	5406.05	5165.25	5348.45	5349.10	5322.21	79717	4242.71	15729	30032	37.67
SUNDARMHLD	EQ	07-Oct-2024	335.45	333.00	336.40	306.80	321.00	316.15	318.56	211904	675.04	6707	112468	53.07
SUNDRMBRAK	BE	07-Oct-2024	960.05	966.10	985.00	921.00	940.50	957.35	949.63	1593	15.13	122	-	-
SUNDRMFAST	EQ	07-Oct-2024	1418.45	1418.45	1428.00	1373.00	1415.00	1418.85	1406.00	109660	1541.82	18740	66494	60.64
SUNFLAG	EQ	07-Oct-2024	229.14	228.79	228.79	209.01	211.89	211.65	215.58	497873	1073.33	7016	229228	46.04
SUNLITE	SM	07-Oct-2024	156.60	154.00	162.90	154.00	155.20	155.20	159.46	56400	89.94	46	50400	89.36
SUNPHARMA	EQ	07-Oct-2024	1910.05	1910.05	1917.95	1888.05	1901.00	1905.25	1901.12	1691999	32166.97	145138	1154371	68.23
SUNREST	SM	07-Oct-2024	62.00	62.00	62.00	62.00	62.00	62.00	62.00	1600	0.99	1	1600	100.00
SUNTECK	EQ	07-Oct-2024	562.95	571.20	574.95	543.90	550.00	548.40	553.70	283937	1572.16	21903	141485	49.83
SUNTV	EQ	07-Oct-2024	811.85	811.85	817.60	786.10	795.10	794.90	798.54	247439	1975.89	19894	57961	23.42
SUPERHOUSE	EQ	07-Oct-2024	225.09	228.45	228.45	216.90	220.00	220.01	221.80	10950	24.29	716	6092	55.63
SUPERSPIN	BE	07-Oct-2024	11.31	11.38	11.38	10.74	10.74	10.74	10.85	55116	5.98	130	-	-
SUPRAJIT	EQ	07-Oct-2024	504.55	506.00	507.95	486.00	499.00	500.00	497.18	184615	917.88	14595	87090	47.17
SUPREMEENG	BE	07-Oct-2024	3.46	3.50	3.50	3.39	3.39	3.39	3.45	719263	24.80	622	-	-
SUPREMEIND	EQ	07-Oct-2024	5283.70	5348.95	5500.00	5230.05	5490.00	5432.80	5359.97	123479	6618.44	19595	67231	54.45
SUPREMEINF	BZ	07-Oct-2024	108.73	106.63	106.63	106.55	106.55	106.55	106.61	200015	213.24	70	-	-
SUPREMEPWR	ST	07-Oct-2024	244.25	235.25	245.00	232.05	232.05	232.05	233.78	63000	147.28	59	59000	93.65
SUPRIYA	EQ	07-Oct-2024	569.45	569.45	573.45	531.00	536.90	535.90	548.14	270540	1482.93	23528	121659	44.97
SURAJEST	BE	07-Oct-2024	752.00	751.20	768.00	714.40	714.40	714.40	723.04	35291	255.17	766	-	-
SURAJLTD	BE	07-Oct-2024	428.95	420.40	435.00	420.40	435.00	435.00	434.32	2845	12.36	29	-	-
SURANASOL	BE	07-Oct-2024	62.11	59.00	59.00	59.00	59.00	59.00	59.00	76574	45.18	1310	-	-
SURANAT&P	BE	07-Oct-2024	22.25	22.00	22.00	21.13	21.13	21.13	21.37	153586	32.82	1204	-	-
SURANI	SM	07-Oct-2024	279.45	278.00	278.00	255.00	270.00	270.00	268.11	1600	4.29	6	1000	62.50
SURYALAXMI	EQ	07-Oct-2024	86.82	86.82	88.85	81.00	81.90	82.14	83.87	51414	43.12	1425	22243	43.26
SURYAROSNI	EQ	07-Oct-2024	726.85	725.00	725.00	670.85	682.00	686.50	689.40	417113	2875.57	30195	145810	34.96
SURYODAY	EQ	07-Oct-2024	171.65	171.65	173.50	162.35	165.90	165.11	166.52	581576	968.47	17422	305129	52.47
SUTLEJTEX	EQ	07-Oct-2024	65.40	66.00	67.24	61.00	62.30	61.43	63.10	319566	201.64	3134	119126	37.28
SUULD	BE	07-Oct-2024	4.99	5.09	5.09	4.75	4.81	4.78	4.90	94499	4.63	184	-	-
SUVEN	EQ	07-Oct-2024	142.15	142.15	142.75	130.00	136.00	134.70	135.48	450575	610.46	5195	202259	44.89
SUVENPHAR	EQ	07-Oct-2024	1199.85	1186.00	1203.00	1140.10	1160.00	1160.50	1157.83	395684	4581.36	34517	281924	71.25
SUVIDHAA	EQ	07-Oct-2024	5.24	5.25	5.35	5.00	5.10	5.07	5.14	140590	7.22	721	90787	64.58
SUYOG	EQ	07-Oct-2024	1542.65	1555.00	1567.95	1470.00	1510.00	1521.25	1506.15	26527	399.54	2670	14390	54.25
SUZLON	EQ	07-Oct-2024	74.67	75.64	76.49	70.93	70.93	70.93	71.82	76807728	55161.45	254221	39544356	51.48
SVLL	BE	07-Oct-2024	318.00	316.00	320.00	302.80	311.00	315.10	309.12	2592	8.01	57	-	-
SVPGLOB	EQ	07-Oct-2024	6.91	7.02	7.02	6.66	6.79	6.77	6.77	76119	5.15	292	49015	64.39
SWANENERGY	EQ	07-Oct-2024	554.55	555.75	558.80	515.00	518.90	518.70	530.93	1424607	7563.73	38315	651469	45.73
SWARAJ	SM	07-Oct-2024	282.20	276.00	280.00	268.10	271.90	271.90	273.26	59000	161.23	36	54000	91.53
SWARAJENG	EQ	07-Oct-2024	3098.70	3114.20	3120.00	2969.60	2996.95	2984.25	3015.28	10209	307.83	2855	5528	54.15
SWASTIK	SM	07-Oct-2024	64.90	65.20	65.20	59.45	61.40	61.20	61.11	40800	24.93	33	33600	82.35
SWELECTES	EQ	07-Oct-2024	1175.20	1161.00	1192.70	1072.20	1109.00	1095.70	1110.57	82074	911.49	9462	32453	39.54
SWSOLAR	EQ	07-Oct-2024	546.60	552.25	557.00	519.30	519.30	519.30	528.35	2623303	13860.23	34376	1482079	56.50
SYLVANPLY	SM	07-Oct-2024	92.10	93.85	93.85	86.00	87.00	87.00	88.65	30000	26.60	15	26000	86.67
SYMPHONY	EQ	07-Oct-2024	1655.85	1635.00	1711.80	1592.45	1595.10	1604.40	1647.22	222758	3669.30	31183	66965	30.06
SYNCOMF	EQ	07-Oct-2024	20.86	20.50	20.98	19.10	19.58	19.56	19.75	9341476	1845.30	22505	4353054	46.60
SYNGENE	EQ	07-Oct-2024	865.70	865.00	874.95	851.05	866.40	869.30	863.66	739758	6389.00	39315	416845	56.35
SYNOPTICS	SM	07-Oct-2024	122.00	119.00	119.80	115.60	117.65	117.30	118.25	21600	25.54	36	17400	80.56
SYRMA	EQ	07-Oct-2024	416.00	419.90	421.40	400.70	409.50	408.95	408.06	366047	1493.68	28398	167025	45.63
SYSTANGO	SM	07-Oct-2024	248.55	248.00	248.00	235.00	238.75	235.90	240.08	32400	77.79	80	24000	74.07
TAC	SM	07-Oct-2024	723.00	737.50	737.50	686.85	686.85	686.85	698.14	26400	184.31	22	19200	72.73
TAINWALCHM	EQ	07-Oct-2024	209.43	226.00	251.31	226.00	251.31	251.31	248.80	165656	412.15	2308	63999	38.63
TAJGVK	EQ	07-Oct-2024	298.50	302.80	304.70	285.25	290.45	289.40	292.25	114001	333.17	3766	59485	52.18
TAKE	EQ	07-Oct-2024	19.80	19.90	20.30	18.00	18.51	18.56	18.77	623949	117.14	2733	353491	56.65
TALBROAUTO	EQ	07-Oct-2024	317.35	315.05	326.05	300.00	302.80	301.80	305.81	169071	517.04	6226	110137	65.14
TANLA	EQ	07-Oct-2024	881.30	876.65	887.95	851.00	852.00	853.75	865.64	366894	3175.98	37336	155305	42.33
TAPIFRUIT	SM	07-Oct-2024	118.55	112.65	112.65	112.65	112.65	112.65	112.65	750	0.84	1	750	100.00
TARACHAND	EQ	07-Oct-2024	360.75	351.00	363.30	332.00	352.95	348.40	346.79	26144	90.66	1397	15396	58.89
TARAPUR	BE	07-Oct-2024	18.76	19.13	19.69	17.82	19.69	19.69	19.37	151216	29.30	525	-	-
TARC	BE	07-Oct-2024	266.10	267.85	269.95	252.80	252.80	252.80	254.46	604982	1539.41	2079	-	-
TARIL	BE	07-Oct-2024	675.75	670.00	675.75	642.00	642.00	642.00	649.67	100728	654.40	5480	-	-
TARMAT	BE	07-Oct-2024	80.38	80.37	82.20	77.80	79.30	79.18	79.68	34001	27.09	213	-	-
TARSONS	EQ	07-Oct-2024	439.30	445.85	445.85	423.25	433.00	429.95	431.04	44100	190.09	2760	26014	58.99
TASTYBITE	EQ	07-Oct-2024	12520.70	12598.75	12668.00	11702.35	11813.00	11802.75	11990.21	6277	752.63	2212	3687	58.74
TATACHEM	EQ	07-Oct-2024	1128.65	1142.00	1143.25	1071.15	1075.45	1077.65	1095.82	1550240	16987.80	65933	348379	22.47
TATACOMM	EQ	07-Oct-2024	2082.05	2082.05	2096.40	1968.60	1981.95	1980.00	2003.82	520672	10433.34	40456	168363	32.34
TATACONSUM	EQ	07-Oct-2024	1130.40	1130.40	1142.65	1106.95	1115.95	1111.40	1118.62	1542124	17250.54	68854	841437	54.56
TATAELXSI	EQ	07-Oct-2024	7576.10	7580.00	7627.95	7352.00	7436.00	7430.65	7443.00	137781	10255.05	32613	52112	37.82
TATAGOLD	EQ	07-Oct-2024	7.50	7.50	7.64	7.44	7.49	7.48	7.47	6271543	468.41	12899	3749681	59.79
TATAINVEST	EQ	07-Oct-2024	6631.45	6640.00	6690.15	6364.75	6428.10	6432.35	6482.43	36239	2349.17	11850	19551	53.95
TATAMOTORS	EQ	07-Oct-2024	930.75	942.00	944.45	915.00	928.30	927.85	929.05	11772546	109372.93	349818	4886267	41.51
TATAPOWER	EQ	07-Oct-2024	466.65	467.90	468.90	438.70	440.55	441.30	446.89	19893771	88903.98	248201	7368271	37.04
TATASTEEL	EQ	07-Oct-2024	166.75	167.10	167.95	162.33	164.08	164.36	164.93	48775098	80443.65	374772	21282314	43.63
TATATECH	EQ	07-Oct-2024	1057.45	1065.00	1070.65	1016.50	1026.90	1025.85	1035.47	2132467	22080.97	87568	986696	46.27
TATSILV	EQ	07-Oct-2024	9.06	9.08	9.18	8.56	9.06	9.05	9.08	1585625	143.93	2843	1118816	70.56
TATVA	EQ	07-Oct-2024	1008.90	1025.00	1025.00	964.00	979.00	976.45	979.24	54465	533.34	3768	29930	54.95
TBI	ST	07-Oct-2024	188.00	188.00	188.00	178.60	180.00	180.00	180.46	26400	47.64	18	24000	90.91
TBOTEK	EQ	07-Oct-2024	1749.10	1770.00	1772.55	1665.05	1689.95	1687.00	1699.42	48018	816.03	7302	34118	71.05
TBZ	EQ	07-Oct-2024	262.45	265.05	268.55	240.80	243.70	242.55	248.57	825047	2050.83	14668	344567	41.76
TCI	EQ	07-Oct-2024	1068.75	1074.10	1087.90	988.00	1010.00	1005.25	1015.17	54404	552.29	4632	36308	66.74
TCIEXP	EQ	07-Oct-2024	1063.65	1084.90	1086.85	1039.00	1058.00	1059.35	1062.04	31717	336.85	2834	17663	55.69
TCIFINANCE	BE	07-Oct-2024	13.95	13.67	13.67	13.67	13.67	13.67	13.67	1079	0.15	21	-	-
TCL	SM	07-Oct-2024	180.20	175.00	178.50	164.10	172.00	172.45	169.45	77600	131.49	79	59200	76.29
TCLCONS	BE	07-Oct-2024	39.37	39.38	39.38	38.58	38.58	38.58	38.79	5525	2.14	39	-	-
TCPLPACK	EQ	07-Oct-2024	3278.40	3300.00	3573.50	3155.70	3299.90	3214.30	3347.72	13252	443.64	3450	3840	28.98
TCS	EQ	07-Oct-2024	4252.25	4273.90	4297.25	4229.40	4274.00	4272.85	4263.80	1472619	62789.60	117843	940293	63.85
TDPOWERSYS	EQ	07-Oct-2024	396.10	398.00	398.65	374.25	384.95	384.15	383.48	367715	1410.11	32433	149261	40.59
TEAMLEASE	EQ	07-Oct-2024	3041.35	3041.35	3066.95	2916.65	2930.00	2943.55	2966.06	74121	2198.47	5779	59482	80.25
TECH	EQ	07-Oct-2024	43.93	44.39	44.39	42.61	43.70	43.87	43.47	202080	87.85	389	118875	58.83
TECHERA	ST	07-Oct-2024	137.80	144.65	144.65	130.95	144.65	144.65	140.00	1171200	1639.73	513	1075200	91.80
TECHIN	BZ	07-Oct-2024	54.21	54.21	54.21	53.12	53.12	53.12	53.12	6927	3.68	18	-	-
TECHLABS	ST	07-Oct-2024	880.00	880.00	880.00	836.00	836.00	836.00	840.31	10500	88.23	21	10500	100.00
TECHM	EQ	07-Oct-2024	1616.45	1624.95	1632.05	1600.20	1616.55	1618.55	1617.19	1619326	26187.61	74678	946844	58.47
TECHNOE	EQ	07-Oct-2024	1530.35	1540.00	1680.00	1520.15	1550.10	1563.15	1597.41	419777	6705.56	38894	204546	48.73
TECILCHEM	BE	07-Oct-2024	27.29	28.49	28.65	25.92	27.00	27.00	27.47	4704	1.29	63	-	-
TEGA	EQ	07-Oct-2024	1933.60	1933.55	1933.55	1819.55	1920.15	1895.50	1868.52	73072	1365.36	13718	28855	39.49
TEJASNET	EQ	07-Oct-2024	1189.75	1193.55	1201.90	1105.30	1124.00	1116.25	1130.44	572714	6474.20	33896	300166	52.41
TEMBO	BE	07-Oct-2024	490.60	480.80	480.80	480.80	480.80	480.80	480.80	4916	23.64	133	-	-
TERASOFT	EQ	07-Oct-2024	85.82	85.82	87.80	77.61	78.55	79.08	80.70	162982	131.53	1903	74995	46.01
TEXINFRA	EQ	07-Oct-2024	117.84	119.60	119.60	107.02	109.00	110.21	111.89	751885	841.25	5960	355727	47.31
TEXMOPIPES	EQ	07-Oct-2024	72.87	73.90	73.90	69.10	69.70	69.66	70.61	104871	74.05	1413	63378	60.43
TEXRAIL	EQ	07-Oct-2024	205.04	206.20	206.70	187.70	189.70	188.81	193.16	3009545	5813.23	58118	1352816	44.95
TFCILTD	EQ	07-Oct-2024	157.47	158.65	160.04	146.71	148.50	147.89	150.18	605726	909.71	6660	303530	50.11
TFL	BE	07-Oct-2024	34.20	32.55	34.20	32.49	32.49	32.49	33.18	61288	20.33	101	-	-
TGBHOTELS	EQ	07-Oct-2024	15.08	15.19	15.19	14.03	14.16	14.27	14.46	83585	12.09	369	51684	61.83
TGL	ST	07-Oct-2024	604.00	574.50	588.00	573.80	573.80	573.80	574.70	39600	227.58	33	36000	90.91
THANGAMAYL	EQ	07-Oct-2024	2374.35	2409.75	2409.75	2182.40	2231.00	2238.15	2264.38	144534	3272.79	14216	63805	44.15
THEINVEST	BE	07-Oct-2024	198.68	200.00	200.00	189.10	196.00	195.42	192.91	15460	29.82	173	-	-
THEJO	EQ	07-Oct-2024	2576.25	2571.00	2571.00	2424.25	2436.00	2453.20	2475.34	6880	170.30	1107	3694	53.69
THEMISMED	EQ	07-Oct-2024	271.25	272.50	274.00	252.10	254.30	254.15	260.87	176314	459.96	3261	84451	47.90
THERMAX	EQ	07-Oct-2024	5193.25	5189.95	5192.55	4991.45	5052.50	5087.55	5097.77	52592	2681.02	13956	16826	31.99
THESL	ST	07-Oct-2024	54.15	51.45	51.45	51.45	51.45	51.45	51.45	12000	6.17	4	12000	100.00
THOMASCOOK	EQ	07-Oct-2024	195.08	195.10	198.30	185.32	185.32	185.32	186.74	1428073	2666.72	9502	988302	69.21
THOMASCOTT	EQ	07-Oct-2024	238.96	241.25	247.25	227.01	227.01	227.16	228.03	51504	117.44	282	37061	71.96
THYROCARE	EQ	07-Oct-2024	804.30	798.10	804.30	774.95	784.90	786.60	792.54	41903	332.10	4890	27972	66.75
TI	EQ	07-Oct-2024	285.40	287.20	289.10	265.60	281.50	281.80	275.75	1586113	4373.67	43373	556785	35.10
TIDEWATER	EQ	07-Oct-2024	2186.95	2195.00	2208.75	2020.55	2055.05	2053.75	2084.39	41902	873.40	10978	21223	50.65
TIIL	EQ	07-Oct-2024	3112.20	3190.00	3190.00	2966.55	3000.00	3000.90	3023.75	13588	410.87	2808	6956	51.19
TIINDIA	EQ	07-Oct-2024	4078.40	4127.65	4127.65	3927.00	4021.00	4022.60	4003.60	279013	11170.58	30264	204469	73.28
TIJARIA	BE	07-Oct-2024	11.92	12.39	12.47	11.32	11.45	12.13	11.85	50762	6.02	158	-	-
TIL	EQ	07-Oct-2024	328.35	324.90	327.45	311.95	311.95	312.10	314.76	25210	79.35	278	20067	79.60
TIMESCAN	SM	07-Oct-2024	91.75	87.20	87.20	87.20	87.20	87.20	87.20	8000	6.98	4	8000	100.00
TIMESGTY	EQ	07-Oct-2024	138.34	143.90	143.90	131.42	131.42	131.42	138.03	10070	13.90	320	6332	62.88
TIMETECHNO	EQ	07-Oct-2024	376.75	378.95	379.35	356.90	362.00	362.10	364.37	907456	3306.48	41207	415773	45.82
TIMKEN	EQ	07-Oct-2024	3648.20	3625.00	3665.90	3575.00	3598.00	3600.10	3608.04	28207	1017.72	8916	18483	65.53
TIPSFILMS	EQ	07-Oct-2024	644.50	658.85	680.00	611.20	611.20	614.70	645.23	12494	80.62	1107	5049	40.41
TIPSMUSIC	EQ	07-Oct-2024	718.70	718.70	744.00	699.40	708.00	706.10	720.23	513207	3696.26	33548	275159	53.62
TIRUMALCHM	EQ	07-Oct-2024	319.65	320.85	322.15	302.55	304.20	304.15	307.32	359219	1103.95	14035	174718	48.64
TIRUPATIFL	BE	07-Oct-2024	31.19	30.80	30.80	30.56	30.56	30.56	30.70	63333	19.44	305	-	-
TITAGARH	EQ	07-Oct-2024	1120.15	1136.85	1141.95	1062.45	1077.00	1071.65	1088.70	1645440	17913.83	93384	553655	33.65
TITAN	EQ	07-Oct-2024	3670.10	3739.95	3748.00	3552.30	3575.00	3589.25	3602.31	2523321	90897.83	183567	1062986	42.13
TMB	EQ	07-Oct-2024	456.80	457.00	459.00	442.50	446.10	444.95	448.33	161008	721.85	10441	101825	63.24
TNIDETF	EQ	07-Oct-2024	96.82	97.81	97.82	95.10	97.00	95.99	95.81	79278	75.96	1801	50177	63.29
TNPETRO	EQ	07-Oct-2024	88.93	90.15	90.15	84.90	85.44	85.44	86.33	311553	268.96	3911	164772	52.89
TNPL	EQ	07-Oct-2024	206.77	208.50	208.50	200.50	201.99	201.02	202.91	136385	276.74	4106	83807	61.45
TNTELE	BE	07-Oct-2024	10.44	10.64	10.64	9.91	10.01	9.97	10.13	15456	1.57	124	-	-
TOKYOPLAST	BE	07-Oct-2024	122.30	122.00	122.00	116.18	116.18	116.18	117.19	9056	10.61	127	-	-
TOLINS	EQ	07-Oct-2024	183.18	194.99	196.59	178.50	186.31	186.34	187.22	371284	695.13	15432	142561	38.40
TOP100CASE	EQ	07-Oct-2024	10.85	11.00	11.00	10.56	10.80	10.80	10.70	741361	79.35	1880	513745	69.30
TOP10ADD	EQ	07-Oct-2024	95.54	95.54	99.00	94.34	98.00	97.54	95.20	489926	466.42	1163	398840	81.41
TORNTPHARM	EQ	07-Oct-2024	3473.55	3490.00	3520.00	3389.30	3415.00	3405.10	3449.64	305094	10524.66	37024	111466	36.53
TORNTPOWER	EQ	07-Oct-2024	1890.70	1890.80	1900.00	1773.10	1783.90	1799.45	1832.63	499299	9150.32	48831	208875	41.83
TOTAL	BE	07-Oct-2024	88.35	85.01	87.71	83.93	83.93	83.93	84.85	6617	5.61	139	-	-
TOUCHWOOD	BE	07-Oct-2024	155.00	155.00	158.00	150.00	150.00	151.57	153.25	402	0.62	28	-	-
TPHQ	BE	07-Oct-2024	1.32	1.32	1.36	1.26	1.31	1.30	1.31	3685733	48.44	1574	-	-
TPLPLASTEH	BE	07-Oct-2024	101.98	104.98	105.00	96.88	96.95	97.83	98.72	70653	69.75	1088	-	-
TRACXN	EQ	07-Oct-2024	86.30	86.30	87.40	82.20	83.75	83.18	83.70	579009	484.60	13101	278326	48.07
TRANSTEEL	SM	07-Oct-2024	65.35	64.50	64.80	61.25	62.05	62.20	62.78	154000	96.68	60	136000	88.31
TRANSWIND	ST	07-Oct-2024	25.80	27.05	27.05	27.05	27.05	27.05	27.05	32000	8.66	8	32000	100.00
TREEHOUSE	EQ	07-Oct-2024	17.45	17.79	17.79	16.01	16.50	16.53	16.83	106364	17.90	516	69699	65.53
TREJHARA	BE	07-Oct-2024	264.05	258.00	274.50	250.85	250.85	251.20	252.03	70398	177.43	393	-	-
TREL	EQ	07-Oct-2024	41.94	41.99	42.65	40.60	41.08	41.13	41.19	238148	98.10	1883	131471	55.21
TRENT	EQ	07-Oct-2024	7353.30	7307.20	7503.90	7284.00	7489.90	7449.50	7392.73	854385	63162.38	79545	559231	65.45
TRF	EQ	07-Oct-2024	484.55	485.30	488.45	455.55	456.00	458.40	463.74	21015	97.46	1183	12347	58.75
TRIDENT	EQ	07-Oct-2024	35.59	35.58	35.82	34.00	34.27	34.14	34.56	9021687	3118.32	48105	3104145	34.41
TRIDHYA	SM	07-Oct-2024	32.65	31.45	33.60	31.10	33.00	33.00	32.18	54000	17.38	18	42000	77.78
TRIGYN	EQ	07-Oct-2024	122.85	127.39	127.39	115.10	115.90	116.68	118.08	91109	107.58	1425	52019	57.10
TRITURBINE	EQ	07-Oct-2024	671.35	672.00	680.90	641.75	660.00	658.65	654.89	975793	6390.42	48437	601496	61.64
TRIVENI	EQ	07-Oct-2024	462.00	459.10	463.50	423.00	434.50	434.80	435.98	1737898	7576.92	67495	485174	27.92
TROM	SM	07-Oct-2024	212.45	220.00	220.00	197.00	202.00	202.00	203.41	18000	36.61	15	13200	73.33
TRU	BE	07-Oct-2024	29.56	29.44	29.44	28.08	28.08	28.08	28.68	170183	48.81	671	-	-
TRUST	ST	07-Oct-2024	207.35	207.00	207.50	197.00	202.00	202.00	200.20	86400	172.97	69	80400	93.06
TTKHLTCARE	EQ	07-Oct-2024	1611.55	1592.05	1651.45	1581.05	1581.05	1587.00	1594.21	65810	1049.15	660	63397	96.33
TTKPRESTIG	EQ	07-Oct-2024	903.20	907.00	949.00	875.60	894.50	893.75	914.02	199956	1827.63	21966	61268	30.64
TTL	EQ	07-Oct-2024	114.13	115.00	116.00	109.22	110.80	109.83	112.68	26636	30.01	579	18005	67.60
TTML	EQ	07-Oct-2024	81.45	81.95	82.50	76.22	77.15	77.10	78.29	6095352	4771.96	48610	1865649	30.61
TUNWAL	SM	07-Oct-2024	46.05	46.15	46.15	43.15	43.40	43.30	44.07	180000	79.32	90	144000	80.00
TV18BRDCST	EQ	07-Oct-2024	42.34	43.00	43.10	39.86	40.70	40.59	40.93	12221551	5001.87	69293	5795131	47.42
TVSELECT	BE	07-Oct-2024	395.65	395.65	403.00	375.90	380.05	382.85	379.95	25240	95.90	646	-	-
TVSHLTD	EQ	07-Oct-2024	12990.70	12905.10	12990.70	12450.00	12600.00	12641.10	12733.83	9660	1230.09	3135	4877	50.49
TVSMOTOR	EQ	07-Oct-2024	2687.50	2688.00	2700.00	2621.15	2635.00	2637.85	2649.53	658074	17435.84	60687	325906	49.52
TVSSCS	EQ	07-Oct-2024	196.68	197.07	198.97	183.01	187.60	186.75	188.58	1477637	2786.52	33082	765165	51.78
TVSSRICHAK	EQ	07-Oct-2024	4120.20	4116.00	4151.95	3950.00	3953.00	3965.10	4009.93	9055	363.10	1855	5760	63.61
TVTODAY	EQ	07-Oct-2024	225.54	230.05	233.59	219.10	220.86	220.66	223.60	244572	546.86	5641	144966	59.27
TVVISION	BE	07-Oct-2024	14.72	15.01	15.01	15.01	15.01	15.01	15.01	36461	5.47	53	-	-
UBL	EQ	07-Oct-2024	2105.10	2105.85	2119.50	2054.55	2060.00	2068.10	2071.64	295547	6122.68	22900	207450	70.19
UCAL	EQ	07-Oct-2024	185.61	186.80	188.04	172.92	174.95	173.97	178.40	44138	78.74	1713	23845	54.02
UCL	SM	07-Oct-2024	65.00	65.20	65.20	65.00	65.00	65.00	65.13	6000	3.91	3	6000	100.00
UCOBANK	EQ	07-Oct-2024	46.72	47.01	47.44	44.20	44.72	44.56	45.29	6631537	3003.30	33663	2177600	32.84
UDAICEMENT	EQ	07-Oct-2024	31.18	31.65	31.75	30.55	30.75	30.81	30.96	498108	154.20	3237	285871	57.39
UDS	EQ	07-Oct-2024	370.55	373.80	384.00	354.10	361.00	358.95	361.90	370316	1340.16	9103	178499	48.20
UEL	BE	07-Oct-2024	583.40	612.55	612.55	612.55	612.55	612.55	612.55	249	1.53	74	-	-
UFLEX	EQ	07-Oct-2024	684.85	688.00	691.60	648.05	662.40	662.50	663.40	128995	855.75	8943	58742	45.54
UFO	EQ	07-Oct-2024	132.53	132.45	133.64	123.55	128.34	127.67	127.31	243102	309.49	3526	100808	41.47
UGARSUGAR	EQ	07-Oct-2024	86.88	87.70	88.09	80.10	81.44	80.84	83.37	428300	357.09	3943	204286	47.70
UGROCAP	EQ	07-Oct-2024	245.30	246.80	248.85	231.55	231.55	234.00	238.38	209523	499.47	5098	117015	55.85
UJJIVANSFB	EQ	07-Oct-2024	40.44	41.00	41.19	39.36	39.55	39.56	40.02	14387676	5757.29	60822	7611421	52.90
ULTRACEMCO	EQ	07-Oct-2024	11450.25	11491.95	11529.95	11192.10	11230.00	11230.35	11309.55	374655	42371.79	57338	260218	69.46
UMA	SM	07-Oct-2024	36.20	35.00	35.25	33.60	33.60	33.60	34.24	36000	12.33	9	32000	88.89
UMAEXPORTS	BE	07-Oct-2024	110.69	110.69	116.22	105.15	106.49	106.59	110.58	29217	32.31	423	-	-
UMANGDAIRY	BE	07-Oct-2024	98.05	98.00	98.00	96.08	96.08	96.08	96.74	2936	2.84	78	-	-
UMESLTD	BE	07-Oct-2024	6.48	6.61	6.78	6.15	6.63	6.55	6.43	37087	2.39	177	-	-
UNICHEMLAB	EQ	07-Oct-2024	635.15	634.05	645.90	620.00	620.90	622.85	630.52	25970	163.75	1938	13895	53.50
UNIDT	EQ	07-Oct-2024	247.40	248.10	252.00	228.30	229.00	232.50	237.29	35489	84.21	1683	17477	49.25
UNIECOM	EQ	07-Oct-2024	205.47	208.54	209.95	194.00	196.09	196.22	199.01	1447313	2880.35	28964	573117	39.60
UNIENTER	EQ	07-Oct-2024	171.73	172.15	174.24	156.01	160.75	160.92	162.41	28854	46.86	1816	13950	48.35
UNIHEALTH	SM	07-Oct-2024	154.25	154.25	154.25	154.25	154.25	154.25	154.25	1000	1.54	1	1000	100.00
UNIINFO	EQ	07-Oct-2024	38.31	38.00	38.00	36.15	36.80	36.91	37.14	23323	8.66	480	12489	53.55
UNILEX	ST	07-Oct-2024	84.40	80.50	81.40	80.20	80.20	80.20	80.30	64000	51.39	39	54400	85.00
UNIONBANK	EQ	07-Oct-2024	118.86	119.45	120.19	112.59	114.09	114.04	114.72	13576169	15575.07	90100	6208616	45.73
UNIPARTS	EQ	07-Oct-2024	465.30	468.00	472.40	446.65	447.00	447.90	454.26	119567	543.14	6677	78448	65.61
UNITDSPR	EQ	07-Oct-2024	1531.35	1531.35	1550.00	1497.05	1510.05	1506.30	1513.02	755578	11432.06	55855	415519	54.99
UNITECH	BZ	07-Oct-2024	11.58	12.15	12.15	11.17	11.27	11.23	11.83	14426180	1706.08	7208	-	-
UNITEDPOLY	BE	07-Oct-2024	127.00	128.00	129.98	121.00	125.00	124.38	122.66	22144	27.16	166	-	-
UNITEDTEA	EQ	07-Oct-2024	470.85	475.00	477.75	444.00	446.00	446.25	457.06	18812	85.98	861	11972	63.64
UNIVAFOODS	BE	07-Oct-2024	8.79	8.79	8.79	8.79	8.79	8.79	8.79	2390	0.21	5	-	-
UNIVASTU	EQ	07-Oct-2024	211.42	211.50	215.00	201.10	203.00	203.63	207.78	26222	54.48	382	16567	63.18
UNIVCABLES	EQ	07-Oct-2024	640.55	649.85	650.80	598.05	620.00	618.25	618.66	40120	248.21	3217	19673	49.04
UNIVPHOTO	EQ	07-Oct-2024	387.30	393.95	395.95	366.10	378.80	374.05	379.32	4527	17.17	479	2490	55.00
UNOMINDA	EQ	07-Oct-2024	1041.10	1046.00	1050.25	990.40	993.00	992.80	1008.06	1077306	10859.87	61930	669682	62.16
UPL	EQ	07-Oct-2024	599.30	602.40	605.50	576.00	580.50	580.30	583.56	3393703	19804.19	84449	1445805	42.60
URAVI	BE	07-Oct-2024	393.00	393.00	399.90	392.00	392.00	392.75	393.45	2643	10.40	76	-	-
URBAN	SM	07-Oct-2024	427.50	427.50	427.50	398.20	401.80	401.50	407.57	12400	50.54	31	10400	83.87
URJA	EQ	07-Oct-2024	20.26	20.26	20.44	19.25	19.42	19.51	19.67	3887420	764.64	17503	1667879	42.90
USASEEDS	SM	07-Oct-2024	265.00	250.05	251.00	250.00	250.00	250.00	250.23	1800	4.50	6	1500	83.33
USHAMART	EQ	07-Oct-2024	348.85	350.10	354.80	335.65	338.10	339.15	343.78	665423	2287.60	29448	350432	52.66
USK	BE	07-Oct-2024	57.81	56.65	56.65	56.65	56.65	56.65	56.65	20502	11.61	178	-	-
UTIAMC	EQ	07-Oct-2024	1217.15	1215.30	1228.20	1176.20	1199.30	1201.55	1199.15	762246	9140.47	28347	649787	85.25
UTIBANKETF	EQ	07-Oct-2024	52.82	52.21	53.38	51.52	52.00	51.96	52.25	127382	66.56	1777	95301	74.82
UTINEXT50	EQ	07-Oct-2024	80.25	80.48	80.48	77.00	79.77	79.22	78.22	252054	197.16	3963	173646	68.89
UTINIFTETF	EQ	07-Oct-2024	272.36	276.30	276.30	268.40	269.65	270.37	270.64	6292335	17029.28	6044	5589132	88.82
UTISENSETF	EQ	07-Oct-2024	902.94	907.99	908.00	878.00	884.47	891.87	897.28	37691	338.19	548	36701	97.37
UTISXN50	EQ	07-Oct-2024	92.72	93.58	94.70	88.50	90.02	90.64	90.63	39091	35.43	649	28848	73.80
UTKARSHBNK	EQ	07-Oct-2024	45.73	45.85	46.23	44.30	45.15	45.03	45.03	2680428	1207.10	15942	1319162	49.21
UTSSAV	SM	07-Oct-2024	191.60	192.10	194.70	180.00	183.60	184.60	184.81	176400	326.00	129	120000	68.03
UTTAMSUGAR	EQ	07-Oct-2024	380.30	381.75	394.70	348.00	360.80	356.45	363.59	311730	1133.42	6615	119131	38.22
UYFINCORP	EQ	07-Oct-2024	32.61	31.71	32.51	28.74	29.12	29.10	30.15	744513	224.50	5588	334142	44.88
V2RETAIL	BE	07-Oct-2024	1369.85	1383.95	1384.00	1301.35	1331.00	1307.70	1319.24	109763	1448.03	1576	-	-
VADILALIND	EQ	07-Oct-2024	3903.95	3947.95	3960.95	3650.05	3740.00	3705.90	3754.89	13273	498.39	2702	6734	50.73
VAIBHAVGBL	EQ	07-Oct-2024	298.70	302.45	302.45	290.70	291.55	292.35	295.04	584239	1723.77	22553	286537	49.04
VAISHALI	EQ	07-Oct-2024	189.16	195.00	196.00	190.00	192.00	192.02	192.40	181338	348.89	2989	109203	60.22
VAKRANGEE	EQ	07-Oct-2024	30.71	31.29	31.56	27.63	27.63	27.64	28.92	44324088	12819.49	47623	15517135	35.01
VALIANTLAB	EQ	07-Oct-2024	118.02	118.02	120.32	111.65	113.98	112.81	113.76	72191	82.12	2780	31295	43.35
VALIANTORG	EQ	07-Oct-2024	402.55	408.60	409.45	385.10	391.30	390.85	391.73	70496	276.15	2685	43143	61.20
VARDHACRLC	EQ	07-Oct-2024	59.71	59.71	60.20	57.05	57.62	57.47	58.19	79480	46.25	792	60092	75.61
VARDMNPOLY	BE	07-Oct-2024	13.10	12.83	12.83	12.83	12.83	12.83	12.83	6704	0.86	55	-	-
VARROC	EQ	07-Oct-2024	571.80	579.00	579.40	531.65	562.75	561.65	554.39	332269	1842.05	29441	132628	39.92
VASA	ST	07-Oct-2024	5.75	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
VASCONEQ	EQ	07-Oct-2024	61.51	61.65	63.60	58.10	58.74	58.71	60.37	1055040	636.88	5385	585644	55.51
VASWANI	BE	07-Oct-2024	65.50	62.22	62.22	62.22	62.22	62.22	62.22	16746	10.42	162	-	-
VBL	EQ	07-Oct-2024	578.90	574.90	578.20	538.00	545.90	542.05	547.96	16517348	90508.44	431358	10799598	65.38
VCL	BE	07-Oct-2024	0.80	0.80	0.83	0.77	0.81	0.80	0.80	245313	1.97	263	-	-
VDEAL	SM	07-Oct-2024	148.00	152.00	159.00	134.00	141.90	139.95	143.93	51600	74.27	39	30000	58.14
VEDL	EQ	07-Oct-2024	508.70	512.90	513.80	491.35	499.90	500.30	501.49	15751180	78991.27	164682	6931730	44.01
VEEKAYEM	SM	07-Oct-2024	328.00	315.00	315.00	311.60	311.60	311.60	313.30	1000	3.13	2	1000	100.00
VELS	SM	07-Oct-2024	46.00	46.35	46.35	46.30	46.30	46.30	46.32	3600	1.67	3	3600	100.00
VENKEYS	EQ	07-Oct-2024	1924.60	1939.60	1943.95	1852.00	1880.00	1878.00	1884.53	56248	1060.01	7472	30190	53.67
VENUSPIPES	EQ	07-Oct-2024	2130.60	2159.95	2159.95	2020.00	2035.45	2037.10	2060.66	50324	1037.00	9890	28997	57.62
VENUSREM	EQ	07-Oct-2024	326.80	328.00	333.25	313.75	316.30	316.90	318.95	20408	65.09	726	14077	68.98
VERANDA	BE	07-Oct-2024	298.45	297.00	298.00	283.55	283.55	283.55	285.23	36712	104.71	252	-	-
VERTOZ	EQ	07-Oct-2024	27.52	26.14	26.14	26.14	26.14	26.14	26.14	437515	114.37	1987	437515	100.00
VESUVIUS	EQ	07-Oct-2024	5300.00	5290.00	5343.10	5033.50	5071.00	5066.80	5122.29	22857	1170.80	6595	11295	49.42
VETO	BE	07-Oct-2024	140.86	136.15	142.30	133.81	136.00	136.47	136.69	63789	87.19	799	-	-
VGUARD	EQ	07-Oct-2024	443.90	445.00	446.15	427.05	436.10	436.25	434.54	528372	2296.00	35499	245429	46.45
VHL	EQ	07-Oct-2024	4070.85	4129.30	4129.30	3846.65	3919.80	3897.85	3951.29	2023	79.93	640	1456	71.97
VHLTD	BE	07-Oct-2024	127.98	127.98	128.00	121.58	124.40	124.40	124.31	4894	6.08	68	-	-
VIAZ	SM	07-Oct-2024	68.10	64.80	65.00	64.70	64.70	64.70	64.71	150000	97.06	19	146000	97.33
VIDHIING	EQ	07-Oct-2024	485.65	481.00	487.40	455.00	456.10	462.05	465.52	64502	300.27	2694	38795	60.15
VIESL	SM	07-Oct-2024	177.55	181.10	181.10	160.20	162.50	165.35	166.01	163200	270.93	195	128000	78.43
VIJAYA	EQ	07-Oct-2024	989.20	989.00	1011.30	973.55	978.00	982.55	989.62	921577	9120.08	46067	551787	59.87
VIJIFIN	BE	07-Oct-2024	2.73	2.85	2.85	2.59	2.63	2.60	2.67	206456	5.51	280	-	-
VIKASECO	EQ	07-Oct-2024	3.54	3.54	3.57	3.40	3.44	3.42	3.46	6526394	225.82	6571	4030188	61.75
VIKASLIFE	EQ	07-Oct-2024	4.71	4.62	4.73	4.40	4.50	4.46	4.51	7386491	333.36	10203	4082919	55.28
VILAS	ST	07-Oct-2024	400.50	392.00	392.00	380.50	380.50	380.50	381.81	72000	274.90	61	62000	86.11
VILINBIO	SM	07-Oct-2024	21.60	21.50	22.50	21.00	22.50	22.40	21.86	36000	7.87	9	36000	100.00
VIMTALABS	EQ	07-Oct-2024	528.20	528.20	536.70	511.05	515.00	515.80	516.74	56729	293.14	2236	36370	64.11
VINATIORGA	EQ	07-Oct-2024	2028.05	2020.00	2030.00	1924.20	1940.00	1940.60	1953.88	89706	1752.74	13993	60030	66.92
VINDHYATEL	EQ	07-Oct-2024	2285.20	2310.00	2310.00	2161.00	2218.00	2235.05	2206.83	30721	677.96	4209	18450	60.06
VINEETLAB	EQ	07-Oct-2024	56.97	57.39	57.99	53.16	53.40	54.00	55.05	21057	11.59	637	12762	60.61
VINNY	BE	07-Oct-2024	2.70	2.56	2.56	2.56	2.56	2.56	2.56	644062	16.49	1152	-	-
VINSYS	SM	07-Oct-2024	370.00	363.10	363.10	347.55	360.00	360.00	357.05	11500	41.06	23	9500	82.61
VINYAS	ST	07-Oct-2024	714.85	714.85	714.85	679.10	679.10	679.10	680.89	13400	91.24	55	12600	94.03
VINYLINDIA	EQ	07-Oct-2024	385.60	384.45	391.80	365.60	369.00	367.75	373.18	28618	106.80	1938	15552	54.34
VIPCLOTHNG	BE	07-Oct-2024	43.20	42.33	42.33	42.33	42.33	42.33	42.33	12339	5.22	36	-	-
VIPIND	EQ	07-Oct-2024	563.80	564.00	566.95	518.05	526.50	526.80	534.37	2550704	13630.14	66647	708103	27.76
VIPULLTD	BE	07-Oct-2024	39.90	40.55	41.83	37.90	37.90	37.90	40.00	1196564	478.68	1709	-	-
VIRINCHI	EQ	07-Oct-2024	32.69	32.85	32.95	30.91	31.17	31.19	31.52	557074	175.61	2925	313891	56.35
VISAKAIND	EQ	07-Oct-2024	108.27	109.40	109.40	101.80	103.66	102.95	104.49	361155	377.36	4221	165981	45.96
VISAMAN	SM	07-Oct-2024	43.00	41.00	41.00	40.05	40.05	40.05	40.53	6000	2.43	2	6000	100.00
VISASTEEL	BE	07-Oct-2024	32.80	32.80	34.44	32.80	34.44	34.44	34.44	168464	58.02	149	-	-
VISESHINFO	BZ	07-Oct-2024	0.41	0.41	0.42	0.38	0.39	0.38	0.39	7958986	30.66	3581	-	-
VISHNU	EQ	07-Oct-2024	416.70	421.00	421.00	394.05	398.00	401.10	402.20	126829	510.11	3696	85081	67.08
VISHNUINFR	SM	07-Oct-2024	326.95	315.00	315.00	302.00	306.00	304.85	307.75	21000	64.63	28	20500	97.62
VISHWARAJ	EQ	07-Oct-2024	19.00	19.15	19.28	17.50	17.97	17.74	18.20	4165175	757.93	8456	1857814	44.60
VISHWAS	SM	07-Oct-2024	79.95	79.00	79.00	77.00	77.00	77.00	77.92	9600	7.48	6	8000	83.33
VITAL	ST	07-Oct-2024	75.45	72.00	73.50	72.00	72.15	72.80	72.70	14400	10.47	12	13200	91.67
VIVIANA	ST	07-Oct-2024	815.25	774.50	801.05	774.50	774.50	774.50	790.42	18000	142.28	15	17500	97.22
VIVIDHA	EQ	07-Oct-2024	1.07	1.09	1.09	0.97	1.05	1.04	1.03	1241744	12.84	1042	864553	69.62
VIVO	SM	07-Oct-2024	85.70	81.45	81.45	81.45	81.45	81.45	81.45	1600	1.30	1	1600	100.00
VLEGOV	EQ	07-Oct-2024	148.66	145.00	155.35	141.22	144.00	142.34	147.40	4350905	6413.23	15133	1910475	43.91
VLINFRA	SM	07-Oct-2024	75.00	75.25	75.25	68.25	69.00	69.00	70.17	51000	35.79	17	42000	82.35
VLSFINANCE	EQ	07-Oct-2024	400.15	400.30	405.00	373.65	383.00	382.20	385.69	114803	442.78	5534	48571	42.31
VMARCIND	SM	07-Oct-2024	427.00	409.00	411.00	405.65	405.65	405.65	406.26	20000	81.25	16	16000	80.00
VMART	EQ	07-Oct-2024	4457.15	4490.00	4500.00	4060.50	4200.00	4212.05	4237.10	81788	3465.44	14306	30346	37.10
VOLTAMP	EQ	07-Oct-2024	12235.65	12200.00	12439.90	11396.35	11659.00	11579.40	11737.36	39476	4633.44	14654	21208	53.72
VOLTAS	EQ	07-Oct-2024	1809.60	1809.00	1818.50	1752.95	1755.00	1757.20	1772.99	1490593	26428.06	67018	836783	56.14
VPRPL	EQ	07-Oct-2024	263.65	265.20	271.45	244.00	246.70	246.65	252.68	1711388	4324.37	43864	664834	38.85
VR	SM	07-Oct-2024	345.00	322.00	339.00	316.00	335.00	331.00	328.33	19200	63.04	10	9600	50.00
VRAJ	EQ	07-Oct-2024	252.65	253.00	254.45	225.95	242.00	238.95	235.75	1020311	2405.38	18628	289439	28.37
VRLLOG	EQ	07-Oct-2024	546.15	548.90	550.95	526.75	531.00	529.95	535.64	57061	305.64	5621	30626	53.67
VSCL	SM	07-Oct-2024	47.90	50.20	50.20	45.50	45.50	45.50	46.31	39000	18.06	13	30000	76.92
VSSL	EQ	07-Oct-2024	290.90	290.90	294.00	278.05	288.00	288.00	284.42	65745	186.99	2366	32100	48.83
VSTIND	EQ	07-Oct-2024	358.80	362.90	363.00	345.05	348.90	349.70	353.87	511428	1809.80	25427	277238	54.21
VSTL	EQ	07-Oct-2024	243.50	246.90	255.00	236.30	243.50	243.70	245.54	62074	152.41	2152	38852	62.59
VSTTILLERS	EQ	07-Oct-2024	4415.75	4415.75	4459.95	4132.20	4233.00	4211.45	4214.48	23180	976.92	5015	15934	68.74
VTL	EQ	07-Oct-2024	468.55	470.50	470.50	442.05	445.40	444.10	450.47	154195	694.59	15138	70756	45.89
WABAG	EQ	07-Oct-2024	1507.90	1517.90	1577.90	1458.40	1474.90	1472.15	1510.00	618701	9342.41	41702	311477	50.34
WALCHANNAG	EQ	07-Oct-2024	294.85	299.70	302.90	280.10	280.10	280.10	284.53	248042	705.75	4079	153110	61.73
WANBURY	BE	07-Oct-2024	253.65	258.00	259.80	241.00	241.90	242.65	245.33	72690	178.33	545	-	-
WCIL	EQ	07-Oct-2024	148.03	151.89	151.89	140.89	144.06	144.79	144.70	541799	783.97	13786	281046	51.87
WEALTH	BE	07-Oct-2024	1317.70	1332.00	1345.00	1251.85	1280.00	1273.05	1285.11	5455	70.10	572	-	-
WEBELSOLAR	BE	07-Oct-2024	1015.50	1021.90	1040.90	964.75	964.75	964.75	974.96	134354	1309.90	5448	-	-
WEIZMANIND	EQ	07-Oct-2024	123.29	124.99	128.00	113.40	115.00	116.61	119.54	21083	25.20	709	13030	61.80
WEL	EQ	07-Oct-2024	1428.25	1449.95	1449.95	1320.00	1331.05	1331.85	1379.05	20774	286.48	2171	5835	28.09
WELCORP	EQ	07-Oct-2024	720.25	720.20	733.60	683.00	686.00	686.45	697.08	776965	5416.09	39021	406080	52.26
WELENT	EQ	07-Oct-2024	542.15	540.15	547.45	518.00	521.40	524.85	532.22	274838	1462.73	18835	117849	42.88
WELINV	EQ	07-Oct-2024	983.20	976.80	999.40	901.00	949.00	938.55	950.13	498	4.73	121	346	69.48
WELSPUNLIV	EQ	07-Oct-2024	165.35	166.70	167.80	156.72	158.76	157.52	159.73	4622700	7383.82	39961	1723008	37.27
WENDT	EQ	07-Oct-2024	14318.60	14432.75	15411.00	13822.00	15000.00	14690.05	14347.45	1199	172.03	458	835	69.64
WESTLIFE	EQ	07-Oct-2024	898.35	895.00	897.00	857.10	889.90	882.90	875.85	90867	795.86	11515	41137	45.27
WEWIN	BE	07-Oct-2024	70.73	73.91	73.91	68.00	68.60	68.82	71.25	1360	0.97	19	-	-
WHEELS	EQ	07-Oct-2024	732.95	739.05	743.10	700.00	707.00	709.35	714.78	38259	273.47	3170	22053	57.64
WHIRLPOOL	EQ	07-Oct-2024	2362.60	2379.30	2379.30	2259.55	2316.40	2311.70	2308.06	273301	6307.96	28894	196116	71.76
WILLAMAGOR	EQ	07-Oct-2024	37.44	39.77	39.90	35.90	37.00	36.37	37.14	18615	6.91	292	9595	51.54
WINDLAS	EQ	07-Oct-2024	883.95	895.00	897.95	841.00	845.00	851.35	860.22	42843	368.54	3312	25399	59.28
WINDMACHIN	EQ	07-Oct-2024	195.00	202.36	203.00	185.25	186.90	185.34	190.61	211201	402.57	2145	130047	61.57
WINNY	SM	07-Oct-2024	253.00	240.00	250.00	240.00	250.00	250.00	248.82	17000	42.30	6	17000	100.00
WINSOL	SM	07-Oct-2024	316.00	310.00	310.50	295.55	300.00	299.75	303.08	25600	77.59	16	20800	81.25
WINSOME	BE	07-Oct-2024	3.87	3.88	3.94	3.79	3.79	3.79	3.79	13193	0.50	59	-	-
WIPL	BE	07-Oct-2024	198.43	194.46	194.46	189.00	194.00	194.00	190.19	1332	2.53	29	-	-
WIPRO	EQ	07-Oct-2024	533.55	538.00	541.70	525.95	530.55	531.45	532.53	4939037	26302.03	86426	2240857	45.37
WOCKPHARMA	BE	07-Oct-2024	965.50	945.55	985.00	917.25	925.00	940.00	937.76	273440	2564.22	8668	-	-
WOL3D	ST	07-Oct-2024	163.40	159.00	159.00	155.25	155.25	155.25	155.54	37000	57.55	31	35000	94.59
WOMANCART	ST	07-Oct-2024	308.15	292.75	292.75	292.75	292.75	292.75	292.75	1600	4.68	1	1600	100.00
WONDERLA	EQ	07-Oct-2024	858.85	867.35	878.00	817.25	828.30	822.65	832.40	107067	891.23	11701	62694	58.56
WORTH	EQ	07-Oct-2024	143.50	146.99	147.49	132.04	135.35	135.71	137.84	74028	102.04	1175	38517	52.03
WSI	EQ	07-Oct-2024	145.15	148.00	148.70	135.60	142.00	140.91	139.79	138610	193.76	2556	72329	52.18
WSTCSTPAPR	EQ	07-Oct-2024	608.40	614.50	614.50	584.10	591.50	591.30	594.32	113736	675.96	8669	61898	54.42
WTICAB	SM	07-Oct-2024	275.45	282.50	282.50	260.00	265.50	265.50	266.78	41000	109.38	40	27000	65.85
XCHANGING	EQ	07-Oct-2024	115.88	116.00	116.75	108.00	108.31	108.64	110.77	429226	475.45	6747	232863	54.25
XELPMOC	EQ	07-Oct-2024	115.21	112.50	116.99	111.10	116.99	113.76	113.03	26537	29.99	929	17568	66.20
XPROINDIA	EQ	07-Oct-2024	1092.25	1098.55	1108.40	1048.55	1051.00	1053.45	1062.60	21906	232.77	1214	15858	72.39
XTGLOBAL	EQ	07-Oct-2024	46.25	46.95	47.13	42.11	42.20	42.65	43.47	62109	27.00	1552	32025	51.56
YAARI	BE	07-Oct-2024	11.49	11.70	12.00	10.91	11.00	10.97	11.13	184526	20.54	395	-	-
YASHO	EQ	07-Oct-2024	2010.95	1972.00	2010.95	1950.00	1962.00	1956.90	1971.86	13194	260.17	2704	7391	56.02
YASHOPTICS	SM	07-Oct-2024	89.60	90.95	90.95	83.55	86.40	86.45	86.29	24000	20.71	15	16000	66.67
YATHARTH	EQ	07-Oct-2024	552.45	559.85	560.00	525.05	539.40	534.35	536.46	327802	1758.53	25523	148888	45.42
YATRA	EQ	07-Oct-2024	128.46	129.95	129.95	120.41	120.50	120.90	123.09	251904	310.08	6663	145356	57.70
YCCL	SM	07-Oct-2024	21.95	22.75	22.75	21.00	21.00	21.00	21.61	15000	3.24	5	12000	80.00
YESBANK	EQ	07-Oct-2024	21.95	22.21	22.26	20.77	21.24	21.26	21.40	183639701	39306.98	203146	46803985	25.49
YUDIZ	ST	07-Oct-2024	56.55	55.00	58.75	54.05	57.45	55.75	56.21	19200	10.79	17	14400	75.00
YUKEN	EQ	07-Oct-2024	1153.30	1132.30	1170.05	1100.00	1111.00	1107.60	1129.12	10452	118.02	1097	7594	72.66
ZAGGLE	EQ	07-Oct-2024	460.20	460.50	464.25	416.00	422.80	423.65	430.97	2376556	10242.25	74414	874267	36.79
ZEAL	SM	07-Oct-2024	182.55	182.70	182.70	168.05	174.00	171.55	174.75	18000	31.45	30	13800	76.67
ZEEL	EQ	07-Oct-2024	131.77	132.60	133.27	125.40	126.00	125.95	127.85	17655490	22572.55	86168	7227328	40.94
ZEELEARN	EQ	07-Oct-2024	9.32	9.30	9.54	8.85	8.85	8.85	8.98	1144346	102.82	1762	819324	71.60
ZEEMEDIA	EQ	07-Oct-2024	22.64	22.70	23.75	21.50	21.50	21.50	21.84	37668509	8227.81	19615	20517226	54.47
ZENITHDRUG	SM	07-Oct-2024	126.10	122.50	122.95	106.05	111.80	110.35	114.40	329600	377.05	181	217600	66.02
ZENITHEXPO	BE	07-Oct-2024	288.00	298.00	302.00	288.00	290.00	289.60	296.64	1793	5.32	39	-	-
ZENITHSTL	BE	07-Oct-2024	10.11	9.90	9.90	9.90	9.90	9.90	9.90	6653	0.66	60	-	-
ZENSARTECH	EQ	07-Oct-2024	674.15	684.10	684.15	661.80	670.70	667.70	668.84	608540	4070.18	48042	311260	51.15
ZENTEC	EQ	07-Oct-2024	1666.85	1672.10	1678.80	1583.50	1621.00	1628.40	1608.76	332156	5343.59	22394	173918	52.36
ZFCVINDIA	EQ	07-Oct-2024	15481.60	15354.25	15481.60	15015.05	15032.20	15075.65	15182.89	5236	794.98	1897	2890	55.19
ZIMLAB	EQ	07-Oct-2024	107.22	107.30	107.89	102.50	105.75	105.30	104.67	105920	110.87	1782	57326	54.12
ZODIAC	BE	07-Oct-2024	572.20	573.10	600.00	543.60	555.00	548.40	557.71	21065	117.48	1913	-	-
ZODIACLOTH	BE	07-Oct-2024	122.11	127.55	127.55	119.00	120.99	120.99	121.02	10551	12.77	103	-	-
ZOMATO	EQ	07-Oct-2024	275.30	278.55	279.00	261.60	265.00	266.10	267.17	51381672	137275.38	382593	22231939	43.27
ZOTA	EQ	07-Oct-2024	591.95	597.85	630.00	583.00	585.00	587.90	603.21	78492	473.47	3016	45830	58.39
ZTECH	SM	07-Oct-2024	440.15	418.15	418.15	418.15	418.15	418.15	418.15	15600	65.23	7	15600	100.00
ZUARI	EQ	07-Oct-2024	202.29	203.45	203.82	190.80	191.90	192.44	195.69	219895	430.32	4804	119614	54.40
ZUARIIND	EQ	07-Oct-2024	343.25	345.90	349.30	324.00	325.05	326.25	331.44	110309	365.61	4003	56426	51.15
ZYDUSLIFE	EQ	07-Oct-2024	1057.35	1060.85	1065.45	1045.20	1048.35	1050.65	1053.29	668721	7043.60	45834	297235	44.45
ZYDUSWELL	EQ	07-Oct-2024	1948.85	1950.00	1958.60	1891.20	1929.95	1912.30	1919.26	29064	557.81	7192	13880	47.76