nse-sec-bhavdata-full-2023-07-11.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
20MICRONS	BE	11-Jul-2023	93.45	93.40	94.30	93.00	94.00	93.35	93.69	24839	23.27	205	-	-
21STCENMGM	EQ	11-Jul-2023	20.75	20.35	21.10	20.35	20.70	20.70	20.40	12507	2.55	67	11871	94.91
360ONE	EQ	11-Jul-2023	485.10	488.70	491.80	485.00	488.00	487.90	488.59	367822	1797.15	10267	317268	86.26
3IINFOLTD	EQ	11-Jul-2023	33.00	32.80	33.60	32.80	33.00	33.05	33.26	435677	144.91	2712	248267	56.98
3MINDIA	EQ	11-Jul-2023	27820.40	27820.40	28306.55	27736.55	27811.00	27972.40	28075.79	3003	843.12	1628	1065	35.46
3PLAND	BE	11-Jul-2023	20.35	20.35	20.35	19.50	19.95	19.70	19.71	4722	0.93	40	-	-
3RDROCK	IT	11-Jul-2023	61.20	61.20	61.20	61.20		61.20	61.20	10400	6.36	2	10400	100.00
456GS2023	GS	11-Jul-2023	99.05	99.05	100.00	99.05	100.00	100.00	99.06	1010	1.00	2	1010	100.00
4THDIM	BE	11-Jul-2023	15.65	15.35	15.35	15.35	15.35	15.35	15.35	4425	0.68	81	-	-
515GS2025	GS	11-Jul-2023	96.00	100.00	100.00	100.00	100.00	100.00	100.00	2	0.00	2	2	100.00
563GS2026	GS	11-Jul-2023	97.55	97.50	98.50	97.00	97.00	97.00	97.00	2300	2.23	6	2300	100.00
585GS2030	GS	11-Jul-2023	94.00	92.90	92.90	92.00	92.00	92.00	92.01	800	0.74	3	800	100.00
5PAISA	EQ	11-Jul-2023	394.65	401.80	415.85	397.20	409.00	409.05	408.10	155492	634.57	9046	55827	35.90
610GS2031	GS	11-Jul-2023	97.50	97.50	97.50	93.00	93.50	93.50	93.96	1202	1.13	6	1202	100.00
63MOONS	EQ	11-Jul-2023	230.90	232.95	250.00	232.90	246.00	245.30	244.50	463998	1134.48	7912	157592	33.96
654GS2032	GS	11-Jul-2023	99.20	99.60	100.00	99.60	99.99	99.99	99.90	759	0.76	4	759	100.00
664GS2035	GS	11-Jul-2023	99.50	95.00	95.00	94.54	95.00	95.00	95.00	303	0.29	8	300	99.01
667GS2035	GS	11-Jul-2023	95.80	95.80	96.00	95.01	96.00	95.92	95.78	105899	101.43	35	103095	97.35
667GS2050	GS	11-Jul-2023	95.95	95.95	96.50	95.00	96.50	96.50	95.04	302	0.29	5	302	100.00
669GS2024	GS	11-Jul-2023	100.00	100.25	100.25	100.10	100.25	100.25	100.22	5099	5.11	25	4786	93.86
676GS2061	GS	11-Jul-2023	97.90	98.00	98.00	98.00	98.00	98.00	98.00	2	0.00	1	2	100.00
68GS2060	GS	11-Jul-2023	94.04	94.80	95.00	94.11	94.11	94.14	94.28	5861	5.53	17	5861	100.00
699GS2051	GS	11-Jul-2023	97.95	100.39	100.39	98.00	98.00	98.00	98.01	375	0.37	5	374	99.73
710GS2029	GS	11-Jul-2023	104.95	110.00	110.00	103.75	103.75	103.75	104.27	12	0.01	3	11	91.67
717GS2030	GS	11-Jul-2023	102.24	102.26	102.26	101.50	102.20	102.20	101.82	1208	1.23	4	1200	99.34
725GS2063	GS	11-Jul-2023	99.20	99.30	100.90	99.00	99.55	99.55	99.70	19160	19.10	18	18660	97.39
726GS2032	GS	11-Jul-2023	103.47	102.50	103.80	102.50	103.08	103.08	103.03	11763	12.12	8	10763	91.50
726GS2033	GS	11-Jul-2023	104.85	104.40	104.40	104.35	104.35	104.35	104.40	51	0.05	2	51	100.00
732GS2024	GS	11-Jul-2023	105.10	104.00	104.00	104.00	104.00	104.00	104.00	2	0.00	2	2	100.00
736GS2052	GS	11-Jul-2023	103.00	103.31	103.31	103.25	103.26	103.26	103.29	2500	2.58	5	2500	100.00
738GS2027	GS	11-Jul-2023	101.53	101.99	102.00	101.55	101.61	101.69	101.70	1514936	1540.64	92	913915	60.33
741GS2036	GS	11-Jul-2023	102.40	102.00	102.37	102.00	102.06	102.11	102.11	89839	91.74	29	87237	97.10
74GS2062	GS	11-Jul-2023	104.00	105.03	105.03	105.00	105.00	105.00	105.01	48	0.05	5	48	100.00
754GS2036	GS	11-Jul-2023	103.41	103.50	103.95	103.50	103.90	103.90	103.86	272726	283.24	155	211089	77.40
757GS2033	GS	11-Jul-2023	104.00	104.50	104.50	104.00	104.40	104.40	104.39	2800	2.92	4	2800	100.00
759GS2026	GS	11-Jul-2023	103.01	103.01	103.01	103.01	103.01	103.01	103.01	400	0.41	1	400	100.00
768GS2023	GS	11-Jul-2023	101.16	101.16	101.16	101.16	101.16	101.16	101.16	1	0.00	1	1	100.00
795GS2032	GS	11-Jul-2023	109.50	109.50	109.50	109.49	109.49	109.49	109.49	6	0.01	2	6	100.00
897GS2030	GS	11-Jul-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	70	0.08	4	70	100.00
A2ZINFRA	BE	11-Jul-2023	7.15	7.20	7.20	6.85	6.95	7.00	6.99	138893	9.71	197	-	-
AAATECH	EQ	11-Jul-2023	54.10	53.55	54.95	53.05	53.30	53.35	53.78	9491	5.10	363	3144	33.13
AAKASH	BE	11-Jul-2023	6.00	6.00	6.05	5.95	6.05	6.05	6.00	127388	7.65	377	-	-
AAREYDRUGS	EQ	11-Jul-2023	32.85	32.50	33.45	32.40	32.70	32.70	32.91	60290	19.84	562	32538	53.97
AARON	BE	11-Jul-2023	233.95	222.50	239.55	222.50	238.00	235.80	235.73	10734	25.30	455	-	-
AARTECH	EQ	11-Jul-2023	117.40	120.00	129.10	111.00	129.10	129.10	123.12	465791	573.49	1716	181163	38.89
AARTIDRUGS	EQ	11-Jul-2023	465.30	462.80	472.75	462.80	470.00	467.75	468.91	203531	954.37	7613	98241	48.27
AARTIIND	EQ	11-Jul-2023	454.10	454.00	458.60	447.75	449.70	449.20	452.46	2277312	10303.87	52304	1090998	47.91
AARTIPHARM	EQ	11-Jul-2023	356.40	353.00	358.25	329.20	336.50	336.80	342.96	632897	2170.56	24424	442631	69.94
AARTIPP	E1	11-Jul-2023	300.00	299.95	300.00	299.95	300.00	300.00	300.00	21	0.06	10	20	95.24
AARTISURF	EQ	11-Jul-2023	619.60	625.75	625.75	608.70	611.00	609.80	611.17	12651	77.32	1263	8428	66.62
AARVEEDEN	EQ	11-Jul-2023	20.50	20.75	20.75	20.05	20.30	20.15	20.22	3062	0.62	155	2148	70.15
AARVI	EQ	11-Jul-2023	134.80	137.00	160.00	136.80	141.30	142.10	147.38	160483	236.53	3394	66558	41.47
AATMAJ	ST	11-Jul-2023	51.85	50.75	51.95	50.55	50.75	50.70	50.96	60000	30.58	30	60000	100.00
AAVAS	EQ	11-Jul-2023	1545.50	1554.80	1562.90	1533.25	1552.00	1552.80	1548.71	149281	2311.94	14425	70526	47.24
ABAN	EQ	11-Jul-2023	40.80	41.00	41.50	40.35	40.85	40.75	40.76	84874	34.60	876	51380	60.54
ABB	EQ	11-Jul-2023	4369.65	4381.95	4522.75	4380.20	4500.00	4499.25	4485.44	300170	13463.96	33547	102351	34.10
ABBOTINDIA	EQ	11-Jul-2023	23470.45	23550.00	23806.95	23307.45	23661.00	23693.20	23603.84	11542	2724.36	3634	5916	51.26
ABCAPITAL	EQ	11-Jul-2023	185.00	185.65	187.80	183.25	183.70	183.80	185.11	2634199	4876.21	20258	808488	30.69
ABFRL	EQ	11-Jul-2023	215.05	216.40	221.40	215.55	218.00	217.90	219.43	11059108	24267.01	67697	6796723	61.46
ABSLAMC	EQ	11-Jul-2023	367.35	368.00	377.55	367.75	377.20	376.75	374.28	96729	362.04	3283	64817	67.01
ABSLBANETF	EQ	11-Jul-2023	45.19	46.55	46.55	44.60	45.13	45.11	45.21	9754	4.41	461	4732	48.51
ABSLLIQUID	EQ	11-Jul-2023	999.99	1002.00	1002.00	999.99	999.99	1000.00	1000.00	11070	110.70	16	10815	97.70
ABSLNN50ET	EQ	11-Jul-2023	44.95	45.85	45.85	45.09	45.40	45.39	45.40	5711	2.59	113	2066	36.18
ACC	EQ	11-Jul-2023	1794.70	1804.90	1804.90	1778.35	1785.00	1783.25	1789.89	552422	9887.77	49696	352870	63.88
ACCELYA	EQ	11-Jul-2023	1284.80	1290.00	1318.95	1290.00	1309.65	1307.50	1306.98	14806	193.51	2527	7654	51.70
ACCORD	SM	11-Jul-2023	31.45	32.75	32.75	30.00	32.75	32.75	31.83	6000	1.91	3	4000	66.67
ACCURACY	BE	11-Jul-2023	10.50	10.60	10.80	10.40	10.45	10.50	10.54	178808	18.84	434	-	-
ACE	EQ	11-Jul-2023	606.55	607.05	624.00	591.50	614.60	615.40	612.41	744533	4559.59	30070	194870	26.17
ACEINTEG	BE	11-Jul-2023	38.50	38.50	39.90	36.60	39.80	39.75	37.18	1989	0.74	29	-	-
ACI	EQ	11-Jul-2023	537.90	537.00	537.90	531.10	535.00	534.50	534.23	137610	735.15	13000	87489	63.58
ACL	EQ	11-Jul-2023	86.25	86.95	87.60	85.00	85.05	85.35	86.30	30435	26.27	849	21839	71.76
ADANIENT	EQ	11-Jul-2023	2410.25	2423.75	2444.95	2388.00	2418.00	2422.90	2423.62	2247776	54477.60	89046	442299	19.68
ADANIGREEN	EQ	11-Jul-2023	959.45	952.00	973.00	946.00	963.10	965.15	965.97	603865	5833.18	28230	355226	58.83
ADANIPORTS	EQ	11-Jul-2023	720.10	723.95	732.45	719.05	728.95	729.90	727.62	2716491	19765.69	55289	863515	31.79
ADANIPOWER	EQ	11-Jul-2023	242.05	242.05	245.75	241.35	244.50	244.20	244.15	2080819	5080.39	40384	1016673	48.86
ADANITRANS	EQ	11-Jul-2023	749.85	752.00	763.45	749.00	752.00	754.05	757.06	810898	6139.00	25200	304103	37.50
ADFFOODS	EQ	11-Jul-2023	1022.10	1027.25	1069.90	1027.25	1065.00	1055.60	1047.01	27524	288.18	3091	13423	48.77
ADL	BE	11-Jul-2023	79.50	83.00	83.45	77.25	80.60	79.85	80.99	2671	2.16	35	-	-
ADORWELD	EQ	11-Jul-2023	1251.15	1251.00	1290.90	1235.60	1257.80	1255.35	1259.63	22601	284.69	5228	10579	46.81
ADROITINFO	BE	11-Jul-2023	17.75	17.95	18.10	17.00	17.55	17.45	17.40	28408	4.94	109	-	-
ADSL	EQ	11-Jul-2023	106.65	106.90	109.00	106.75	108.45	108.15	108.02	269381	290.99	2706	157704	58.54
ADVANIHOTR	EQ	11-Jul-2023	92.60	93.20	95.50	92.60	92.85	92.85	93.94	204904	192.49	2759	146111	71.31
ADVENZYMES	EQ	11-Jul-2023	283.75	284.00	285.60	282.70	283.55	283.65	283.94	90836	257.92	3457	55667	61.28
AEGISCHEM	EQ	11-Jul-2023	360.85	365.00	365.75	354.40	362.05	362.85	359.92	2025283	7289.49	27350	879623	43.43
AETHER	EQ	11-Jul-2023	1050.50	1055.00	1069.00	1044.00	1047.00	1045.90	1049.93	105754	1110.34	12268	70630	66.79
AFFLE	EQ	11-Jul-2023	1032.10	1037.60	1073.10	1027.25	1070.10	1070.15	1057.98	283057	2994.67	22048	135763	47.96
AGARIND	EQ	11-Jul-2023	616.60	623.65	623.70	613.90	617.00	617.35	618.80	28616	177.08	1591	20269	70.83
AGI	EQ	11-Jul-2023	624.40	627.70	630.00	611.20	618.35	614.45	621.41	148215	921.03	8296	84843	57.24
AGNI	SM	11-Jul-2023	22.15	22.15	23.20	22.15	23.20	23.20	22.86	40000	9.14	8	30000	75.00
AGRITECH	EQ	11-Jul-2023	99.90	100.00	100.00	99.00	99.10	99.35	99.89	19806	19.78	290	15527	78.40
AGROPHOS	EQ	11-Jul-2023	34.55	34.45	35.10	33.85	34.15	34.10	34.43	54750	18.85	543	31203	56.99
AGSTRA	EQ	11-Jul-2023	57.65	57.60	58.45	57.40	57.60	57.65	57.76	100645	58.13	1289	58078	57.71
AGUL	SM	11-Jul-2023	43.00	34.60	41.50	34.60	41.50	41.50	38.87	6000	2.33	3	6000	100.00
AHL	EQ	11-Jul-2023	282.15	283.10	302.00	282.90	296.50	296.75	294.06	546554	1607.20	5885	175423	32.10
AHLADA	EQ	11-Jul-2023	111.95	112.90	112.90	111.00	112.00	111.60	111.62	8187	9.14	77	6852	83.69
AHLEAST	EQ	11-Jul-2023	127.85	131.35	132.60	125.60	127.05	128.20	128.83	8017	10.33	344	4848	60.47
AHLUCONT	EQ	11-Jul-2023	682.85	680.15	693.05	667.70	672.10	673.30	685.41	76001	520.92	7775	45017	59.23
AIAENG	EQ	11-Jul-2023	3190.55	3193.00	3357.55	3191.05	3324.45	3334.75	3297.52	131810	4346.47	25728	61637	46.76
AILIMITED	SM	11-Jul-2023	57.50	60.35	60.35	60.35	60.35	60.35	60.35	6000	3.62	2	6000	100.00
AIRAN	EQ	11-Jul-2023	17.90	18.10	18.35	18.00	18.10	18.10	18.14	214974	38.99	857	135549	63.05
AIROLAM	EQ	11-Jul-2023	86.85	88.00	91.00	87.65	91.00	90.35	89.74	26958	24.19	314	20218	75.00
AIRTELPP	E1	11-Jul-2023	486.05	485.25	493.05	485.25	489.25	491.10	489.83	130462	639.04	1631	90158	69.11
AISL	SM	11-Jul-2023	54.00	54.00	56.70	54.00	56.70	56.70	55.35	2400	1.33	2	2400	100.00
AJANTPHARM	EQ	11-Jul-2023	1406.60	1413.65	1430.65	1386.60	1400.00	1400.70	1409.66	115392	1626.63	16858	77795	67.42
AJMERA	EQ	11-Jul-2023	380.55	382.30	387.80	379.00	382.00	381.95	383.29	37711	144.54	2223	16390	43.46
AJOONI	BE	11-Jul-2023	4.60	4.50	4.65	4.40	4.40	4.40	4.43	376843	16.70	441	-	-
AKASH	BE	11-Jul-2023	27.30	27.50	28.25	26.00	27.00	26.50	26.80	14996	4.02	104	-	-
AKG	BE	11-Jul-2023	26.95	26.70	27.15	26.35	26.50	26.75	26.94	22187	5.98	65	-	-
AKI	BE	11-Jul-2023	22.50	22.45	22.60	21.85	22.10	22.50	22.50	242655	54.59	176	-	-
AKSHAR	BE	11-Jul-2023	69.00	69.00	70.80	69.00	70.00	69.95	69.95	13963	9.77	46	-	-
AKSHARCHEM	EQ	11-Jul-2023	242.90	243.05	247.70	240.80	241.15	241.55	243.91	9826	23.97	2278	3119	31.74
AKSHOPTFBR	EQ	11-Jul-2023	8.35	8.45	8.45	8.20	8.20	8.30	8.31	264965	22.03	532	216259	81.62
AKZOINDIA	EQ	11-Jul-2023	2683.00	2685.20	2707.45	2622.25	2697.00	2699.50	2685.31	34487	926.08	5610	18865	54.70
ALANKIT	EQ	11-Jul-2023	12.45	12.50	12.70	12.10	12.20	12.20	12.38	434173	53.73	1621	310326	71.48
ALBERTDAVD	EQ	11-Jul-2023	636.80	643.00	689.90	638.00	662.05	662.40	673.50	152149	1024.73	9782	62306	40.95
ALEMBICLTD	EQ	11-Jul-2023	72.75	73.10	75.20	72.80	74.90	74.85	74.53	743231	553.92	4455	406080	54.64
ALICON	EQ	11-Jul-2023	831.30	828.00	860.25	825.55	844.00	841.90	848.55	23761	201.62	4459	8371	35.23
ALKALI	BE	11-Jul-2023	111.10	111.80	113.70	109.00	112.50	112.10	111.09	10301	11.44	151	-	-
ALKEM	EQ	11-Jul-2023	3487.65	3488.65	3523.80	3475.00	3515.95	3514.05	3511.56	33453	1174.72	6099	15529	46.42
ALKYLAMINE	EQ	11-Jul-2023	2531.30	2529.30	2550.00	2500.00	2504.00	2502.25	2520.70	34821	877.73	8759	17410	50.00
ALLCARGO	EQ	11-Jul-2023	287.65	289.00	292.00	287.95	289.50	289.40	289.92	229190	664.48	8293	140467	61.29
ALLETEC	SM	11-Jul-2023	109.90	109.90	109.90	108.00	108.00	108.00	109.27	9600	10.49	5	9600	100.00
ALLSEC	EQ	11-Jul-2023	510.30	511.80	528.85	492.30	523.00	522.20	505.81	24749	125.18	2875	11794	47.65
ALMONDZ	EQ	11-Jul-2023	76.00	76.50	77.55	74.75	77.55	76.10	76.14	43663	33.24	672	25665	58.78
ALOKINDS	EQ	11-Jul-2023	16.20	16.30	16.45	15.80	15.95	15.90	16.12	9417099	1518.42	12245	4331369	45.99
ALPA	EQ	11-Jul-2023	69.90	69.85	71.80	69.10	69.65	70.20	70.28	68341	48.03	1061	38549	56.41
ALPHAGEO	EQ	11-Jul-2023	276.30	278.30	281.90	274.85	277.00	279.15	278.39	12206	33.98	1344	4946	40.52
ALPSINDUS	BE	11-Jul-2023	1.75	1.70	1.80	1.70	1.70	1.70	1.72	110023	1.90	148	-	-
AMARAJABAT	EQ	11-Jul-2023	693.05	693.05	695.90	677.00	677.00	679.45	683.73	429480	2936.48	21348	247362	57.60
AMBER	EQ	11-Jul-2023	2188.50	2175.05	2241.00	2175.00	2219.00	2224.90	2217.89	203093	4504.38	16962	113109	55.69
AMBICAAGAR	BE	11-Jul-2023	39.55	40.90	41.15	39.50	40.15	40.45	40.45	118486	47.93	260	-	-
AMBIKCO	EQ	11-Jul-2023	1610.15	1616.00	1621.95	1592.50	1592.50	1596.65	1603.54	8609	138.05	1831	6102	70.88
AMBUJACEM	EQ	11-Jul-2023	419.50	421.00	422.25	418.45	418.70	419.75	420.34	2512215	10559.83	26571	1470683	58.54
AMDIND	BE	11-Jul-2023	69.20	72.00	72.00	68.50	70.50	70.30	70.19	17811	12.50	154	-	-
AMEYA	SM	11-Jul-2023	39.90	40.00	40.80	40.00	40.70	40.70	40.58	16000	6.49	4	16000	100.00
AMIABLE	SM	11-Jul-2023	76.00	73.00	74.00	73.00	74.00	74.00	73.50	3200	2.35	2	3200	100.00
AMIORG	EQ	11-Jul-2023	1224.45	1224.45	1258.90	1210.15	1218.00	1220.35	1235.31	81959	1012.45	7868	44224	53.96
AMJLAND	EQ	11-Jul-2023	27.25	27.50	28.90	26.80	27.40	27.75	27.97	211204	59.06	837	83316	39.45
AMRUTANJAN	EQ	11-Jul-2023	729.30	733.80	734.50	725.65	730.00	729.10	729.72	52624	384.01	6277	30192	57.37
ANANDRATHI	EQ	11-Jul-2023	931.15	938.80	945.65	930.05	937.00	938.40	940.25	105923	995.94	8443	58365	55.10
ANANTRAJ	EQ	11-Jul-2023	177.05	178.00	185.90	177.20	185.10	184.50	183.70	1355624	2490.31	7034	978069	72.15
ANDHRAPAP	EQ	11-Jul-2023	421.60	422.00	425.35	421.05	423.10	423.50	423.07	36582	154.77	1603	22456	61.39
ANDHRSUGAR	EQ	11-Jul-2023	110.70	110.70	111.70	110.00	110.50	110.30	110.66	93543	103.51	1596	62221	66.52
ANDREWYU	EQ	11-Jul-2023	25.65	25.65	25.85	24.80	25.00	24.90	25.17	395901	99.65	1345	265717	67.12
ANGELONE	EQ	11-Jul-2023	1709.90	1717.95	1747.00	1704.10	1740.50	1740.45	1730.04	282231	4882.71	16923	113546	40.23
ANIKINDS	EQ	11-Jul-2023	31.80	31.60	32.10	31.30	32.10	31.90	31.70	22934	7.27	252	16017	69.84
ANLON	SM	11-Jul-2023	277.30	288.00	300.00	281.60	281.60	281.60	290.23	51600	149.76	42	36000	69.77
ANMOL	EQ	11-Jul-2023	237.90	239.90	239.90	233.50	233.65	233.95	235.49	193489	455.64	5444	85310	44.09
ANNAPURNA	SM	11-Jul-2023	299.65	302.00	312.00	302.00	310.00	309.35	309.03	29000	89.62	25	23000	79.31
ANSALAPI	BE	11-Jul-2023	8.90	8.90	9.15	8.85	8.95	8.95	8.97	277838	24.92	139	-	-
ANTGRAPHIC	EQ	11-Jul-2023	0.65	0.65	0.65	0.60	0.65	0.60	0.63	440431	2.77	228	219064	49.74
ANUP	EQ	11-Jul-2023	1854.80	1865.20	1985.00	1865.20	1954.00	1957.30	1947.43	80148	1560.82	11437	27627	34.47
ANURAS	EQ	11-Jul-2023	986.95	987.00	1019.00	978.00	986.00	986.15	985.56	622022	6130.40	6161	513149	82.50
APARINDS	EQ	11-Jul-2023	3383.05	3382.05	3475.15	3370.05	3395.15	3398.80	3420.04	103808	3550.28	8652	81328	78.34
APCL	EQ	11-Jul-2023	181.75	180.00	183.80	179.00	180.70	179.35	180.52	7387	13.33	322	4951	67.02
APCOTEXIND	EQ	11-Jul-2023	537.70	541.10	545.45	532.95	535.60	536.10	538.08	35913	193.24	2834	17210	47.92
APEX	EQ	11-Jul-2023	208.05	208.95	211.50	207.75	210.90	209.05	209.08	81328	170.04	2482	48040	59.07
APLAPOLLO	EQ	11-Jul-2023	1308.10	1335.95	1362.00	1310.00	1318.00	1316.80	1328.46	750598	9971.38	29157	314669	41.92
APLLTD	EQ	11-Jul-2023	647.70	650.05	662.50	646.00	657.50	657.60	656.10	105847	694.46	7951	43625	41.22
APOLLO	EQ	11-Jul-2023	46.05	46.00	48.35	45.20	48.35	48.35	47.37	1902076	901.10	4843	1292672	67.96
APOLLOHOSP	EQ	11-Jul-2023	5158.35	5200.00	5272.40	5165.10	5251.80	5257.00	5250.07	503174	26416.97	54922	232312	46.17
APOLLOPIPE	EQ	11-Jul-2023	716.00	714.40	725.00	710.05	714.00	711.55	718.09	78773	565.66	5359	44583	56.60
APOLLOTYRE	EQ	11-Jul-2023	428.85	431.95	433.95	426.25	432.30	433.35	431.05	2351049	10134.10	27034	708324	30.13
APOLSINHOT	BE	11-Jul-2023	1349.35	1350.00	1376.00	1285.50	1368.00	1369.20	1330.76	588	7.82	57	-	-
APTECHT	EQ	11-Jul-2023	494.45	497.00	502.75	493.05	494.20	494.15	496.85	155202	771.11	6993	60688	39.10
APTUS	EQ	11-Jul-2023	249.05	250.75	260.00	249.55	259.00	259.00	255.50	2494800	6374.34	20159	1767829	70.86
ARCHIDPLY	BE	11-Jul-2023	74.10	74.10	76.00	73.00	75.30	75.05	74.57	7067	5.27	106	-	-
ARCHIES	BE	11-Jul-2023	27.25	27.00	27.65	26.15	26.95	26.70	26.96	51992	14.02	203	-	-
ARENTERP	BE	11-Jul-2023	34.35	34.00	34.00	32.65	33.80	33.80	33.17	1875	0.62	47	-	-
ARHAM	SM	11-Jul-2023	83.10	83.10	83.10	78.60	82.00	82.00	80.80	18000	14.54	6	15000	83.33
ARIES	EQ	11-Jul-2023	166.65	166.70	168.95	165.50	166.85	166.40	167.10	27591	46.10	863	11745	42.57
ARIHANTACA	SM	11-Jul-2023	95.00	95.20	95.50	91.25	95.50	95.50	93.98	4800	4.51	3	4800	100.00
ARIHANTCAP	EQ	11-Jul-2023	38.50	39.35	39.60	38.45	39.60	39.30	39.07	40910	15.98	470	25867	63.23
ARIHANTSUP	EQ	11-Jul-2023	182.00	183.80	184.45	180.50	180.50	181.10	181.42	78055	141.61	1227	21247	27.22
ARISTO	SM	11-Jul-2023	59.40	59.00	60.00	58.10	59.95	59.90	59.32	11200	6.64	7	9600	85.71
ARMANFIN	EQ	11-Jul-2023	2227.85	2250.00	2269.90	2196.60	2230.50	2242.50	2246.44	23963	538.32	4242	12212	50.96
AROGRANITE	EQ	11-Jul-2023	40.40	40.95	42.10	39.50	40.10	40.50	40.68	58629	23.85	767	22688	38.70
ARROWGREEN	BE	11-Jul-2023	330.35	330.35	334.00	320.35	328.00	325.95	329.13	9467	31.16	112	-	-
ARSHIYA	BE	11-Jul-2023	4.45	4.40	4.50	4.35	4.40	4.45	4.41	130938	5.77	234	-	-
ARSSINFRA	BE	11-Jul-2023	19.85	19.85	20.70	19.85	20.00	20.00	20.04	5062	1.01	27	-	-
ARTEMISMED	EQ	11-Jul-2023	121.85	122.50	125.95	120.05	122.15	122.15	123.07	149743	184.29	2360	86141	57.53
ARTNIRMAN	EQ	11-Jul-2023	65.70	64.50	66.20	59.15	59.15	59.30	61.73	50344	31.08	848	27429	54.48
ARVEE	BE	11-Jul-2023	112.15	107.50	117.20	107.50	116.00	116.00	115.61	160	0.18	16	-	-
ARVIND	EQ	11-Jul-2023	136.75	138.00	140.50	136.80	138.20	138.15	138.09	806473	1113.64	14345	386464	47.92
ARVINDFASN	EQ	11-Jul-2023	345.65	350.50	351.00	345.50	348.00	348.20	348.30	299405	1042.82	14505	232674	77.71
ARVSMART	EQ	11-Jul-2023	356.15	357.95	359.65	352.15	358.00	355.40	355.20	20400	72.46	1145	11143	54.62
ASAHIINDIA	EQ	11-Jul-2023	534.75	539.00	543.85	525.05	525.05	528.15	535.98	198314	1062.92	8372	94608	47.71
ASAHISONG	EQ	11-Jul-2023	226.05	229.30	230.00	226.00	229.95	228.75	228.73	2235	5.11	152	1467	65.64
ASAL	EQ	11-Jul-2023	394.40	398.00	433.00	397.40	427.30	429.30	422.41	451212	1905.97	20340	128636	28.51
ASALCBR	EQ	11-Jul-2023	409.20	411.10	415.95	407.55	414.00	413.00	411.63	19596	80.66	1857	11723	59.82
ASHAPURMIN	EQ	11-Jul-2023	120.40	121.10	122.80	118.00	118.80	118.65	120.00	278414	334.09	2651	192686	69.21
ASHIANA	EQ	11-Jul-2023	194.65	194.95	198.80	193.35	196.70	196.55	196.53	78038	153.36	2541	31520	40.39
ASHIMASYN	EQ	11-Jul-2023	13.90	13.65	13.95	13.65	13.70	13.80	13.80	123925	17.10	184	109800	88.60
ASHOKA	EQ	11-Jul-2023	86.65	87.50	89.40	85.00	87.30	87.00	88.15	4544934	4006.25	21473	1868841	41.12
ASHOKAMET	EQ	11-Jul-2023	19.15	20.00	20.45	19.55	20.20	19.95	20.00	82908	16.58	418	53119	64.07
ASHOKLEY	EQ	11-Jul-2023	163.20	164.00	167.50	162.10	167.40	166.40	164.55	19051040	31348.61	89275	11297944	59.30
ASIANHOTNR	BE	11-Jul-2023	155.70	163.45	163.45	160.05	161.00	161.00	163.34	4388	7.17	54	-	-
ASIANPAINT	EQ	11-Jul-2023	3343.15	3349.95	3399.95	3345.00	3388.10	3392.55	3383.36	772158	26124.85	69821	460980	59.70
ASIANTILES	EQ	11-Jul-2023	47.30	47.70	47.90	47.15	47.70	47.55	47.55	233232	110.89	1607	117672	50.45
ASPINWALL	EQ	11-Jul-2023	226.95	227.10	235.95	227.10	235.00	234.70	232.31	5091	11.83	212	3976	78.10
ASTEC	EQ	11-Jul-2023	1301.55	1314.00	1327.55	1300.75	1312.00	1311.00	1311.71	11968	156.99	2076	5948	49.70
ASTERDM	EQ	11-Jul-2023	314.20	315.00	321.00	310.00	312.00	311.90	314.88	437907	1378.87	13807	158880	36.28
ASTRAL	EQ	11-Jul-2023	1785.65	1795.00	1810.00	1772.75	1784.00	1779.25	1794.11	344369	6178.34	29336	96869	28.13
ASTRAMICRO	EQ	11-Jul-2023	357.00	359.65	371.95	359.10	366.00	366.50	366.64	431494	1582.02	11573	162003	37.54
ASTRAZEN	EQ	11-Jul-2023	3715.55	3729.90	3769.95	3705.00	3718.00	3753.85	3746.11	7010	262.60	1680	3609	51.48
ASTRON	EQ	11-Jul-2023	25.50	25.75	25.85	24.60	25.40	25.10	25.35	14802	3.75	271	12090	81.68
ATALREAL	EQ	11-Jul-2023	118.65	118.75	119.50	117.10	119.00	118.05	118.14	140441	165.92	374	33577	23.91
ATAM	BE	11-Jul-2023	216.20	218.90	220.00	210.00	216.00	216.45	215.80	6218	13.42	275	-	-
ATFL	EQ	11-Jul-2023	854.00	854.75	858.95	841.65	855.00	854.50	850.48	2468	20.99	461	1245	50.45
ATGL	EQ	11-Jul-2023	639.50	645.95	646.00	640.00	640.40	640.90	642.58	432502	2779.19	17233	240644	55.64
ATLANTA	EQ	11-Jul-2023	14.55	14.85	14.85	14.00	14.45	14.20	14.39	21614	3.11	288	15364	71.08
ATUL	EQ	11-Jul-2023	6698.50	6729.70	6729.95	6506.00	6518.00	6518.35	6563.57	119453	7840.39	17802	61016	51.08
ATULAUTO	EQ	11-Jul-2023	329.50	332.10	338.00	330.05	336.45	335.55	335.18	130906	438.77	3891	67223	51.35
AUBANK	EQ	11-Jul-2023	763.75	767.90	776.75	761.20	764.00	763.55	766.36	818918	6275.90	25639	368601	45.01
AURDIS	SM	11-Jul-2023	193.40	194.95	197.00	194.40	197.00	197.00	195.00	14000	27.30	9	14000	100.00
AURIONPRO	BE	11-Jul-2023	960.70	960.00	995.95	960.00	995.95	985.10	981.06	11244	110.31	376	-	-
AUROIMPEX	SM	11-Jul-2023	57.75	58.00	59.00	55.25	56.95	57.05	56.60	70400	39.85	44	56000	79.55
AUROPHARMA	EQ	11-Jul-2023	735.50	738.00	743.35	735.00	736.00	736.40	738.86	1051143	7766.47	24069	515953	49.08
AURUM	EQ	11-Jul-2023	121.35	120.50	127.15	120.50	126.65	126.55	125.70	61511	77.32	1715	37749	61.37
AURUMPP	E1	11-Jul-2023	65.10	63.05	67.60	63.05	67.50	67.05	66.41	16647	11.06	243	13327	80.06
AUSOMENT	EQ	11-Jul-2023	61.55	61.60	62.65	61.60	62.50	62.30	62.35	1734	1.08	77	833	48.04
AUTOAXLES	EQ	11-Jul-2023	2206.30	2228.75	2263.90	2190.00	2206.00	2202.95	2219.50	23954	531.66	4524	14542	60.71
AUTOBEES	EQ	11-Jul-2023	155.66	156.66	158.00	156.01	158.00	157.90	157.52	67858	106.89	1117	45088	66.44
AUTOIND	EQ	11-Jul-2023	70.00	70.00	71.15	68.25	69.00	68.55	69.22	230036	159.23	2594	172834	75.13
AVADHSUGAR	EQ	11-Jul-2023	543.20	545.70	545.70	537.00	543.00	541.65	541.14	88071	476.59	4732	53500	60.75
AVALON	EQ	11-Jul-2023	611.90	612.00	620.00	591.00	616.00	614.15	602.74	623828	3760.08	30353	318160	51.00
AVANTIFEED	EQ	11-Jul-2023	401.85	401.85	413.20	401.85	406.00	405.20	408.72	263529	1077.09	12060	124840	47.37
AVG	EQ	11-Jul-2023	264.35	268.00	272.20	261.30	270.00	269.45	267.93	27887	74.72	391	13424	48.14
AVONMORE	EQ	11-Jul-2023	79.45	79.45	81.20	79.15	79.20	79.45	79.95	29941	23.94	512	18802	62.80
AVROIND	EQ	11-Jul-2023	122.30	123.00	125.30	121.00	121.40	121.35	123.40	54016	66.65	624	25498	47.20
AVSL	SM	11-Jul-2023	103.65	100.00	100.00	98.80	98.80	98.80	99.40	2000	1.99	2	2000	100.00
AVTNPL	EQ	11-Jul-2023	89.00	89.95	90.00	88.15	89.70	88.85	89.29	112985	100.88	2112	65043	57.57
AWHCL	EQ	11-Jul-2023	311.30	311.30	325.35	308.50	315.00	316.50	317.87	286808	911.68	11299	62192	21.68
AWL	EQ	11-Jul-2023	400.70	402.00	405.90	401.40	401.55	402.00	403.53	702017	2832.82	16725	360862	51.40
AXISBANK	EQ	11-Jul-2023	964.05	967.90	971.75	950.60	954.45	953.20	960.02	10616390	101919.77	247445	4820845	45.41
AXISBNKETF	EQ	11-Jul-2023	454.90	454.64	456.60	452.90	454.88	454.81	455.52	1761	8.02	43	1522	86.43
AXISBPSETF	EQ	11-Jul-2023	11.06	11.06	11.06	11.04	11.06	11.04	11.05	6043	0.67	305	5130	84.89
AXISCADES	BE	11-Jul-2023	460.45	465.00	483.45	465.00	483.45	483.45	476.04	46860	223.07	599	-	-
AXISCETF	EQ	11-Jul-2023	84.69	85.15	85.60	84.50	84.50	85.48	85.40	2015	1.72	22	1742	86.45
AXISGOLD	EQ	11-Jul-2023	50.15	50.24	50.35	50.06	50.35	50.30	50.17	61787	31.00	1129	39179	63.41
AXISHCETF	EQ	11-Jul-2023	90.25	90.47	91.50	89.37	91.50	90.96	91.21	8602	7.85	106	7372	85.70
AXISILVER	EQ	11-Jul-2023	72.07	71.51	72.59	71.51	72.33	72.33	72.24	9619	6.95	75	7667	79.71
AXISNIFTY	EQ	11-Jul-2023	206.71	206.90	208.78	206.90	208.78	208.22	207.98	15498	32.23	160	12053	77.77
AXISTECETF	EQ	11-Jul-2023	306.19	309.97	309.97	303.84	305.70	305.65	305.48	2267	6.93	90	1707	75.30
AXITA	EQ	11-Jul-2023	26.15	26.20	27.00	25.70	26.20	26.50	26.25	1305899	342.84	4511	813781	62.32
AXSENSEX	EQ	11-Jul-2023	65.43	65.43	66.38	65.43	65.70	65.70	65.87	12149	8.00	84	8679	71.44
AYMSYNTEX	EQ	11-Jul-2023	76.20	76.35	78.95	75.50	77.90	77.35	77.09	23613	18.20	369	8950	37.90
BAGFILMS	EQ	11-Jul-2023	4.95	4.95	4.95	4.65	4.85	4.75	4.79	213087	10.20	348	120821	56.70
BAHETI	SM	11-Jul-2023	117.00	117.50	118.00	116.00	116.00	117.00	117.21	7500	8.79	5	6000	80.00
BAIDFIN	EQ	11-Jul-2023	39.45	40.05	40.45	38.00	38.35	38.60	39.93	512930	204.82	1180	101230	19.74
BAJAJ-AUTO	EQ	11-Jul-2023	4897.95	4938.50	4954.45	4905.00	4918.00	4917.65	4933.99	400593	19765.21	40999	228415	57.02
BAJAJCON	EQ	11-Jul-2023	192.65	193.50	197.50	192.00	196.00	196.10	195.34	370534	723.81	7805	187412	50.58
BAJAJELEC	EQ	11-Jul-2023	1234.90	1241.40	1241.40	1216.05	1220.15	1223.60	1230.19	31268	384.66	3289	13251	42.38
BAJAJFINSV	EQ	11-Jul-2023	1597.80	1598.00	1632.00	1587.90	1590.00	1592.40	1609.51	1500679	24153.57	85053	616892	41.11
BAJAJHCARE	EQ	11-Jul-2023	309.40	314.05	314.05	309.00	310.00	310.05	311.52	19697	61.36	1117	9238	46.90
BAJAJHIND	EQ	11-Jul-2023	16.70	16.80	16.90	16.55	16.75	16.65	16.70	8757980	1462.85	8846	3545310	40.48
BAJAJHLDNG	EQ	11-Jul-2023	7176.70	7197.65	7222.00	7080.00	7220.00	7177.20	7157.35	34555	2473.22	7531	23790	68.85
BAJFINANCE	EQ	11-Jul-2023	7533.25	7567.00	7680.00	7381.00	7443.00	7444.00	7514.06	1675043	125863.78	179851	748558	44.69
BALAJITELE	EQ	11-Jul-2023	43.60	43.85	44.00	43.40	43.70	43.55	43.60	56109	24.46	417	45074	80.33
BALAMINES	EQ	11-Jul-2023	2236.00	2248.65	2248.65	2201.10	2216.00	2209.10	2218.43	51124	1134.15	7552	29261	57.24
BALAXI	EQ	11-Jul-2023	519.15	519.10	525.95	513.05	514.05	514.80	517.18	1885	9.75	160	1240	65.78
BALKRISHNA	EQ	11-Jul-2023	27.55	27.95	28.00	27.10	27.40	27.45	27.71	28037	7.77	218	21556	76.88
BALKRISIND	EQ	11-Jul-2023	2284.60	2297.85	2343.50	2280.00	2341.00	2340.30	2315.33	445508	10314.99	20138	272593	61.19
BALMLAWRIE	EQ	11-Jul-2023	134.65	135.05	137.65	133.00	135.95	135.05	136.18	353867	481.89	4689	155042	43.81
BALPHARMA	EQ	11-Jul-2023	92.10	92.00	98.00	92.00	94.80	94.85	96.16	220862	212.39	3896	87626	39.67
BALRAMCHIN	EQ	11-Jul-2023	382.40	383.75	384.50	380.40	382.00	382.45	382.38	794566	3038.26	13534	306202	38.54
BANARBEADS	EQ	11-Jul-2023	83.15	83.30	84.65	83.25	84.00	84.00	83.88	5435	4.56	114	4004	73.67
BANARISUG	EQ	11-Jul-2023	2768.30	2795.00	2796.00	2711.60	2725.15	2735.00	2741.46	639	17.52	254	380	59.47
BANCOINDIA	EQ	11-Jul-2023	306.00	308.00	319.90	305.00	314.00	312.00	315.30	474976	1497.61	13466	212499	44.74
BANDHANBNK	EQ	11-Jul-2023	228.60	229.45	230.60	222.10	222.65	222.75	224.97	11850145	26659.26	76861	4761149	40.18
BANG	EQ	11-Jul-2023	39.25	39.85	39.95	39.00	39.00	39.10	39.56	11590	4.59	171	6291	54.28
BANKA	EQ	11-Jul-2023	68.50	68.55	68.75	67.50	67.80	67.85	67.88	14897	10.11	159	12584	84.47
BANKBARODA	EQ	11-Jul-2023	203.40	204.00	206.75	203.20	204.75	204.85	205.13	12758317	26171.31	79137	4843523	37.96
BANKBEES	EQ	11-Jul-2023	456.61	458.99	460.01	455.12	456.54	456.07	458.22	329690	1510.72	5206	227339	68.96
BANKINDIA	EQ	11-Jul-2023	78.25	78.60	78.90	77.40	77.65	77.65	78.02	6322004	4932.26	17593	2543935	40.24
BANSWRAS	EQ	11-Jul-2023	170.00	171.50	173.85	164.25	168.35	165.95	167.96	73968	124.24	2327	38752	52.39
BARBEQUE	EQ	11-Jul-2023	658.90	660.00	664.85	654.00	655.95	655.60	658.72	32712	215.48	2410	13690	41.85
BASF	EQ	11-Jul-2023	2620.30	2620.30	2675.00	2579.50	2590.00	2592.15	2623.38	16445	431.41	4785	8330	50.65
BASML	EQ	11-Jul-2023	45.35	45.25	47.30	45.05	45.10	45.40	45.91	99400	45.63	615	77867	78.34
BATAINDIA	EQ	11-Jul-2023	1670.50	1671.40	1700.75	1671.40	1695.00	1696.55	1691.31	178753	3023.26	18651	89089	49.84
BAYERCROP	EQ	11-Jul-2023	4641.30	4653.00	4680.25	4630.40	4640.05	4671.95	4663.35	10988	512.41	2730	5179	47.13
BBETF0432	EQ	11-Jul-2023	1077.50	1077.50	1078.99	1075.13	1078.70	1078.53	1077.94	2795	30.13	160	2530	90.52
BBL	EQ	11-Jul-2023	3335.85	3352.55	3391.95	3329.65	3355.00	3358.65	3357.77	8988	301.80	2557	4901	54.53
BBOX	EQ	11-Jul-2023	167.80	169.70	184.55	168.10	184.55	184.55	181.48	554614	1006.54	5493	266004	47.96
BBTC	EQ	11-Jul-2023	1133.45	1136.70	1159.70	1135.45	1140.00	1144.55	1146.79	99374	1139.61	8505	37092	37.33
BBTCL	EQ	11-Jul-2023	234.30	238.80	242.95	233.40	234.60	236.55	237.15	7754	18.39	737	3292	42.46
BCG	EQ	11-Jul-2023	29.05	29.05	29.75	27.60	27.70	27.65	28.22	32291667	9112.16	49010	14809499	45.86
BCLIND	EQ	11-Jul-2023	495.75	497.80	503.00	481.60	487.05	483.85	488.73	156712	765.90	6472	97754	62.38
BCONCEPTS	BE	11-Jul-2023	346.85	346.85	353.00	342.00	353.00	351.25	348.72	5625	19.62	102	-	-
BDL	EQ	11-Jul-2023	1080.45	1083.95	1278.00	1083.95	1229.00	1231.60	1207.35	9998142	120713.03	211613	2504824	25.05
BEARDSELL	BE	11-Jul-2023	27.95	28.30	28.60	27.40	28.10	28.10	28.06	25409	7.13	177	-	-
BECTORFOOD	EQ	11-Jul-2023	793.15	793.15	835.00	793.15	828.00	829.15	823.00	326879	2690.21	12388	255635	78.20
BEDMUTHA	EQ	11-Jul-2023	65.65	65.70	67.20	62.80	63.05	63.40	63.93	35278	22.55	548	20842	59.08
BEL	EQ	11-Jul-2023	123.00	123.45	128.65	123.40	127.35	127.40	127.11	46215137	58746.19	122273	20223935	43.76
BEML	EQ	11-Jul-2023	1566.25	1570.00	1633.30	1569.95	1613.00	1613.85	1611.72	285078	4594.66	21025	104770	36.75
BEPL	EQ	11-Jul-2023	92.95	92.90	94.95	92.55	94.70	93.70	93.08	696438	648.26	4320	440818	63.30
BERGEPAINT	EQ	11-Jul-2023	666.65	669.00	679.00	658.15	671.00	670.15	672.04	1071092	7198.18	26294	407516	38.05
BESTAGRO	EQ	11-Jul-2023	1130.50	1130.50	1146.05	1111.05	1136.00	1131.05	1131.54	62318	705.16	5803	30071	48.25
BETA	SM	11-Jul-2023	769.95	766.00	769.95	742.50	750.00	750.00	752.96	3800	28.61	19	3600	94.74
BEWLTD	SM	11-Jul-2023	1292.45	1300.00	1315.00	1299.90	1315.00	1315.00	1304.99	2000	26.10	7	2000	100.00
BFINVEST	EQ	11-Jul-2023	379.30	379.90	386.00	379.90	385.55	383.25	383.55	13824	53.02	810	9980	72.19
BFUTILITIE	EQ	11-Jul-2023	383.15	384.50	387.50	378.00	378.20	379.10	382.75	143833	550.52	4018	66821	46.46
BGRENERGY	EQ	11-Jul-2023	57.15	57.40	58.70	57.05	57.60	57.20	57.78	130669	75.50	1494	37260	28.51
BHAGCHEM	EQ	11-Jul-2023	1420.90	1444.00	1444.00	1400.05	1420.00	1404.30	1409.68	8978	126.56	887	5040	56.14
BHAGERIA	EQ	11-Jul-2023	158.85	161.85	161.85	156.45	156.50	156.75	158.05	20338	32.14	1087	9508	46.75
BHAGYANGR	EQ	11-Jul-2023	54.55	54.20	55.70	53.50	54.40	54.50	54.54	89492	48.81	855	54316	60.69
BHANDARI	EQ	11-Jul-2023	4.75	4.75	4.80	4.65	4.70	4.75	4.73	198923	9.42	448	150044	75.43
BHARATFORG	EQ	11-Jul-2023	851.25	856.45	862.90	850.10	853.00	853.15	856.42	718175	6150.56	26671	340196	47.37
BHARATGEAR	EQ	11-Jul-2023	131.85	133.00	133.55	129.10	130.35	130.55	131.27	131275	172.32	2542	69476	52.92
BHARATRAS	EQ	11-Jul-2023	9428.40	9440.10	9479.30	9243.10	9287.00	9272.85	9321.65	1023	95.36	498	614	60.02
BHARATWIRE	EQ	11-Jul-2023	191.75	193.65	193.65	187.00	189.70	189.15	190.32	555546	1057.33	11093	280744	50.53
BHARTIARTL	EQ	11-Jul-2023	885.40	890.00	893.15	886.30	891.00	891.90	890.61	3353977	29870.95	104704	2164516	64.54
BHEL	EQ	11-Jul-2023	91.20	91.70	94.50	91.50	94.30	93.95	93.36	22800419	21287.59	52119	9246482	40.55
BIGBLOC	EQ	11-Jul-2023	150.80	151.00	156.10	151.00	153.00	153.20	154.14	104449	161.00	2666	63934	61.21
BIKAJI	EQ	11-Jul-2023	410.40	409.00	410.90	404.05	407.50	407.00	406.68	263236	1070.53	8581	153301	58.24
BIL	BE	11-Jul-2023	206.00	207.00	209.95	204.00	204.15	204.55	207.21	1811	3.75	37	-	-
BINANIIND	BE	11-Jul-2023	17.65	17.50	18.20	17.30	17.50	17.50	17.45	7997	1.40	58	-	-
BIOCON	EQ	11-Jul-2023	254.70	256.00	256.40	252.55	254.90	254.20	253.98	2604446	6614.70	31704	1448165	55.60
BIOFILCHEM	EQ	11-Jul-2023	45.30	45.95	47.90	44.70	45.25	45.10	45.69	94415	43.14	988	32837	34.78
BIRET	RR	11-Jul-2023	269.79	271.00	271.00	266.60	266.90	267.03	269.14	52665	141.74	891	47685	90.54
BIRLACABLE	EQ	11-Jul-2023	169.60	170.30	172.30	168.05	169.35	168.70	169.45	106105	179.80	3019	45909	43.27
BIRLACORPN	EQ	11-Jul-2023	1204.10	1212.00	1220.00	1191.70	1220.00	1217.40	1208.30	137257	1658.48	13017	91376	66.57
BIRLAMONEY	EQ	11-Jul-2023	60.85	61.50	65.90	61.50	64.25	64.20	64.30	894242	574.98	6187	492949	55.12
BIRLATYRE	BE	11-Jul-2023	4.40	4.45	4.50	4.40	4.40	4.45	4.44	169038	7.50	327	-	-
BKMINDST	BZ	11-Jul-2023	0.85	0.90	0.90	0.80	0.90	0.90	0.89	7705	0.07	18	-	-
BLAL	EQ	11-Jul-2023	156.35	158.70	159.05	156.50	157.20	157.45	157.77	54448	85.90	1478	31225	57.35
BLBLIMITED	EQ	11-Jul-2023	18.80	18.70	18.95	18.30	18.80	18.80	18.72	74440	13.94	378	46714	62.75
BLISSGVS	EQ	11-Jul-2023	78.05	78.65	79.55	77.60	78.65	78.20	78.80	124414	98.04	1501	80361	64.59
BLKASHYAP	EQ	11-Jul-2023	43.55	43.75	44.90	43.55	43.95	43.70	44.18	371851	164.30	1581	199964	53.78
BLS	EQ	11-Jul-2023	212.75	214.00	218.40	213.75	215.15	215.45	215.83	6459265	13941.29	79998	1231686	19.07
BLUEDART	EQ	11-Jul-2023	7261.95	7300.20	7389.90	7227.50	7280.00	7299.15	7287.39	6731	490.51	2677	3574	53.10
BLUESTARCO	EQ	11-Jul-2023	790.40	790.00	794.00	781.80	790.00	790.75	789.57	114338	902.77	19728	72304	63.24
BMETRICS	SM	11-Jul-2023	170.40	170.00	178.90	170.00	178.90	178.90	178.07	13200	23.51	27	11600	87.88
BODALCHEM	EQ	11-Jul-2023	74.55	74.55	75.10	73.45	74.20	73.85	74.25	161473	119.89	1770	93828	58.11
BOHRAIND	EQ	11-Jul-2023	60.35	57.35	63.35	57.35	63.35	63.30	58.61	53814	31.54	201	47949	89.10
BOMDYEING	EQ	11-Jul-2023	109.70	110.25	117.65	109.50	113.75	113.90	114.07	7418391	8462.34	31822	1823340	24.58
BOROLTD	EQ	11-Jul-2023	412.25	416.80	418.50	411.30	416.05	414.20	414.56	47283	196.02	3718	20099	42.51
BORORENEW	EQ	11-Jul-2023	480.25	482.55	494.65	482.00	485.00	483.60	486.71	267785	1303.33	13218	112206	41.90
BOSCHLTD	EQ	11-Jul-2023	19236.25	19240.00	19463.55	19165.00	19399.05	19298.65	19299.12	17815	3438.14	5626	4415	24.78
BPCL	EQ	11-Jul-2023	386.20	388.00	391.75	385.40	391.05	390.90	388.95	3124657	12153.33	56323	1803810	57.73
BPL	EQ	11-Jul-2023	59.55	59.55	61.00	59.20	59.95	59.70	60.13	93934	56.48	926	34928	37.18
BRIGADE	EQ	11-Jul-2023	556.35	558.40	562.90	555.50	558.00	559.55	559.48	58589	327.79	6905	32004	54.62
BRIGHT	SM	11-Jul-2023	5.00	4.90	5.05	4.90	5.00	5.05	4.99	69000	3.44	21	63000	91.30
BRITANNIA	EQ	11-Jul-2023	5031.85	5050.00	5157.20	5050.00	5095.00	5083.90	5104.10	385742	19688.67	36181	189181	49.04
BRITANNIA	N3	11-Jul-2023	28.31	28.18	28.49	28.18	28.30	28.30	28.30	4978	1.41	118	4957	99.58
BRNL	EQ	11-Jul-2023	30.65	30.70	31.40	30.55	31.00	30.70	30.88	31156	9.62	323	19729	63.32
BROOKS	EQ	11-Jul-2023	77.70	78.90	78.90	75.55	75.70	75.95	76.22	26577	20.26	322	21609	81.31
BSE	EQ	11-Jul-2023	695.70	698.55	704.00	696.35	701.00	700.10	699.73	886416	6202.53	22207	410424	46.30
BSHSL	BE	11-Jul-2023	308.35	292.95	292.95	292.95	292.95	292.95	292.95	9926	29.08	359	-	-
BSL	BE	11-Jul-2023	178.50	177.90	177.90	173.20	175.55	175.55	176.02	792	1.39	50	-	-
BSLGOLDETF	EQ	11-Jul-2023	52.75	53.24	53.24	52.40	52.70	52.97	52.82	19614	10.36	202	12453	63.49
BSLNIFTY	EQ	11-Jul-2023	21.87	22.55	22.55	21.75	21.97	21.99	22.03	90315	19.89	3030	30796	34.10
BSLSENETFG	EQ	11-Jul-2023	63.63	63.70	64.11	63.60	63.60	63.73	63.86	1751	1.12	65	1609	91.89
BSOFT	EQ	11-Jul-2023	345.95	347.00	356.10	345.10	354.35	355.15	352.55	1520560	5360.69	21938	471368	31.00
BTML	BE	11-Jul-2023	137.10	137.95	138.00	133.00	133.00	133.10	134.47	1577	2.12	22	-	-
BURNPUR	EQ	11-Jul-2023	4.45	4.45	4.45	4.35	4.40	4.35	4.39	254310	11.17	432	164304	64.61
BUTTERFLY	EQ	11-Jul-2023	1155.95	1163.20	1219.95	1157.60	1209.00	1205.40	1199.20	32744	392.67	2778	22262	67.99
BVCL	BE	11-Jul-2023	34.90	34.90	34.90	33.80	34.50	34.20	34.28	8935	3.06	51	-	-
BYKE	EQ	11-Jul-2023	39.05	39.30	39.50	39.05	39.15	39.30	39.27	18996	7.46	222	11087	58.36
CADSYS	SM	11-Jul-2023	85.10	89.35	89.35	89.35	89.35	89.35	89.35	8000	7.15	4	8000	100.00
CALSOFT	BE	11-Jul-2023	14.50	14.50	14.90	14.05	14.30	14.35	14.41	28183	4.06	108	-	-
CAMLINFINE	EQ	11-Jul-2023	158.85	159.20	160.90	158.20	158.75	158.65	159.11	172460	274.40	3295	104855	60.80
CAMPUS	EQ	11-Jul-2023	321.05	323.95	325.90	321.20	323.00	323.15	323.27	441429	1426.99	10701	196678	44.55
CAMS	EQ	11-Jul-2023	2246.35	2257.45	2281.50	2236.00	2255.00	2249.00	2253.09	69685	1570.06	13024	37079	53.21
CANBK	EQ	11-Jul-2023	334.00	334.80	336.45	330.25	332.70	332.30	333.77	4937625	16480.21	37789	1562783	31.65
CANFINHOME	EQ	11-Jul-2023	778.40	778.50	791.80	778.50	783.00	782.90	785.66	437391	3436.39	16412	134382	30.72
CANTABIL	EQ	11-Jul-2023	1018.45	1028.65	1034.95	1003.55	1025.00	1026.00	1026.29	11796	121.06	854	4502	38.17
CAPACITE	EQ	11-Jul-2023	212.50	213.50	215.70	205.85	207.95	207.00	209.98	1421320	2984.52	16760	714760	50.29
CAPLIPOINT	EQ	11-Jul-2023	821.95	828.00	829.90	805.55	816.00	814.55	817.73	127922	1046.06	10668	56765	44.37
CAPTRUST	EQ	11-Jul-2023	79.35	80.85	80.85	77.45	77.50	77.70	78.82	11006	8.68	225	5639	51.24
CARBORUNIV	EQ	11-Jul-2023	1182.85	1186.25	1204.05	1175.10	1199.00	1192.20	1186.85	109908	1304.45	13207	59165	53.83
CAREERP	EQ	11-Jul-2023	223.45	225.60	227.95	219.25	220.55	221.15	222.85	68255	152.10	2257	32976	48.31
CARERATING	EQ	11-Jul-2023	714.40	714.50	720.80	700.10	702.00	703.80	708.77	71010	503.30	4980	39817	56.07
CARTRADE	EQ	11-Jul-2023	487.35	532.10	584.80	532.10	553.90	555.95	565.69	5632447	31862.25	102245	535960	9.52
CARYSIL	EQ	11-Jul-2023	683.40	688.50	714.90	686.50	713.00	711.60	706.00	123474	871.72	8204	54481	44.12
CASTROLIND	EQ	11-Jul-2023	126.15	126.75	135.70	125.80	132.90	133.20	132.73	7497171	9950.77	41359	2437670	32.51
CCHHL	EQ	11-Jul-2023	7.05	7.15	7.15	6.90	7.00	7.00	6.99	50391	3.52	138	45063	89.43
CCL	EQ	11-Jul-2023	722.50	728.95	734.40	720.05	728.95	727.10	726.44	81630	593.00	7551	30996	37.97
CDSL	EQ	11-Jul-2023	1207.25	1212.90	1213.30	1194.00	1200.00	1200.05	1200.23	387279	4648.24	21885	174431	45.04
CEATLTD	EQ	11-Jul-2023	2515.55	2495.00	2499.00	2422.00	2465.00	2461.00	2458.16	707981	17403.33	44174	89225	12.60
CELEBRITY	EQ	11-Jul-2023	13.90	13.80	13.90	13.60	13.80	13.70	13.75	52018	7.15	290	36731	70.61
CELLPOINT	ST	11-Jul-2023	68.20	65.00	70.00	64.80	64.80	64.80	65.13	495600	322.79	249	186000	37.53
CENTENKA	EQ	11-Jul-2023	423.20	425.00	425.85	421.15	425.15	424.75	423.86	20608	87.35	966	13545	65.73
CENTEXT	EQ	11-Jul-2023	9.95	10.25	10.25	9.90	10.00	9.90	9.97	112920	11.26	464	85763	75.95
CENTRALBK	EQ	11-Jul-2023	30.70	30.85	31.05	30.25	30.40	30.35	30.53	8351585	2549.78	10533	2765951	33.12
CENTRUM	EQ	11-Jul-2023	20.30	20.40	20.65	20.00	20.20	20.30	20.29	191022	38.76	694	102411	53.61
CENTUM	EQ	11-Jul-2023	1272.20	1283.20	1370.00	1281.30	1370.00	1352.10	1341.45	44627	598.65	10865	23410	52.46
CENTURYPLY	EQ	11-Jul-2023	681.80	681.80	691.80	671.00	674.20	673.50	679.37	86110	585.01	6895	39680	46.08
CENTURYTEX	EQ	11-Jul-2023	901.70	901.00	922.75	892.00	898.90	895.20	910.06	339855	3092.87	14808	166442	48.97
CERA	EQ	11-Jul-2023	7515.25	7515.25	7577.95	7240.00	7250.00	7269.25	7359.57	20796	1530.50	6310	11534	55.46
CEREBRAINT	BE	11-Jul-2023	5.80	5.80	5.95	5.75	5.75	5.75	5.81	167459	9.73	333	-	-
CESC	EQ	11-Jul-2023	75.15	75.25	75.75	74.50	74.85	74.80	75.19	1338951	1006.77	6452	719928	53.77
CGCL	EQ	11-Jul-2023	770.35	773.00	773.20	752.25	761.35	757.65	759.54	170455	1294.67	2575	36483	21.40
CGPOWER	EQ	11-Jul-2023	388.65	389.85	400.00	386.95	398.95	399.05	396.05	2580097	10218.46	47912	1734699	67.23
CHALET	EQ	11-Jul-2023	450.55	450.60	463.00	448.00	449.75	449.35	453.40	469037	2126.60	17364	297466	63.42
CHAMBLFERT	EQ	11-Jul-2023	273.85	274.75	275.70	272.00	272.35	272.40	273.40	770483	2106.51	9904	390387	50.67
CHEMBOND	EQ	11-Jul-2023	419.75	419.70	420.40	411.00	413.00	413.20	414.65	32128	133.22	2162	15137	47.11
CHEMCON	EQ	11-Jul-2023	275.10	275.10	278.00	271.00	271.85	271.40	273.47	46010	125.82	4775	27913	60.67
CHEMFAB	EQ	11-Jul-2023	318.25	320.00	322.95	314.50	316.00	315.20	317.71	15825	50.28	1550	8332	52.65
CHEMPLASTS	EQ	11-Jul-2023	439.40	439.50	444.00	425.35	437.00	436.60	434.09	180969	785.56	10618	98098	54.21
CHENNPETRO	EQ	11-Jul-2023	431.05	430.85	448.15	427.05	443.90	443.35	440.53	1520410	6697.85	28367	453797	29.85
CHEVIOT	EQ	11-Jul-2023	1226.30	1240.00	1241.25	1211.00	1228.20	1223.75	1230.47	1784	21.95	476	1243	69.67
CHOICEIN	EQ	11-Jul-2023	339.55	340.95	343.00	338.50	342.45	341.90	341.32	493525	1684.51	4748	63509	12.87
CHOLAFIN	EQ	11-Jul-2023	1151.35	1157.70	1174.70	1128.60	1132.00	1132.00	1146.29	2060175	23615.61	58792	990887	48.10
CHOLAFIN	N5	11-Jul-2023	1005.05	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
CHOLAHLDNG	EQ	11-Jul-2023	931.50	939.90	939.90	921.30	936.00	934.10	934.09	122846	1147.50	9432	94332	76.79
CIEINDIA	EQ	11-Jul-2023	530.25	529.85	548.95	529.85	543.00	546.10	542.32	636118	3449.79	22157	346433	54.46
CIGNITITEC	EQ	11-Jul-2023	807.65	808.00	827.65	806.80	820.20	819.75	819.38	63385	519.36	5964	35392	55.84
CINELINE	EQ	11-Jul-2023	87.55	88.80	89.40	87.65	88.95	88.10	88.44	20734	18.34	317	12812	61.79
CINEVISTA	EQ	11-Jul-2023	13.85	14.00	14.05	13.25	13.45	13.35	13.47	28179	3.80	372	16104	57.15
CIPLA	EQ	11-Jul-2023	1016.70	1018.95	1033.50	1018.00	1024.00	1027.80	1027.80	814514	8371.59	40769	396879	48.73
CLEAN	EQ	11-Jul-2023	1353.50	1359.70	1363.95	1306.15	1325.00	1323.95	1335.47	117225	1565.51	14858	78422	66.90
CLEDUCATE	EQ	11-Jul-2023	68.40	69.70	69.70	67.20	68.15	68.10	68.06	45109	30.70	341	38514	85.38
CLOUD	SM	11-Jul-2023	148.70	147.75	156.10	141.30	141.30	142.85	148.02	546000	808.19	407	339000	62.09
CLSEL	EQ	11-Jul-2023	163.35	163.70	168.00	163.70	166.85	166.75	166.33	140701	234.03	2972	71482	50.80
CMNL	SM	11-Jul-2023	67.05	66.60	66.60	65.30	65.30	65.30	65.91	24000	15.82	8	21000	87.50
CMRSL	SM	11-Jul-2023	126.50	120.60	120.60	120.60	120.60	120.60	120.60	800	0.96	1	800	100.00
CMSINFO	EQ	11-Jul-2023	375.00	374.15	382.40	371.85	378.00	378.40	378.23	353124	1335.62	16341	179560	50.85
COALINDIA	EQ	11-Jul-2023	233.75	233.80	235.80	233.50	234.10	234.00	234.55	10775084	25272.93	80222	5951272	55.23
COASTCORP	EQ	11-Jul-2023	246.40	248.00	259.00	243.65	257.50	256.75	254.72	120590	307.17	3350	75580	62.68
COCHINSHIP	EQ	11-Jul-2023	582.60	585.00	672.10	584.00	642.00	647.30	635.72	19958047	126878.29	261048	2249206	11.27
COFFEEDAY	EQ	11-Jul-2023	38.45	38.55	41.75	38.35	40.85	40.85	40.38	6165450	2489.70	14906	2554330	41.43
COFORGE	EQ	11-Jul-2023	4611.30	4614.30	4710.00	4570.00	4695.00	4696.95	4647.32	324240	15068.46	30111	190499	58.75
COLPAL	EQ	11-Jul-2023	1779.35	1785.00	1807.00	1752.25	1800.00	1798.70	1794.84	431848	7750.99	32625	148807	34.46
COMPINFO	EQ	11-Jul-2023	15.20	15.40	15.45	14.80	14.95	14.90	15.02	401370	60.31	1320	259374	64.62
COMPUSOFT	EQ	11-Jul-2023	21.15	21.25	21.60	21.00	21.15	21.10	21.22	122805	26.06	778	82749	67.38
CONCOR	EQ	11-Jul-2023	671.65	671.70	682.50	667.45	677.40	677.25	678.38	1007871	6837.23	18482	621859	61.70
CONFIPET	EQ	11-Jul-2023	76.25	76.05	78.40	76.05	77.55	77.50	77.40	951492	736.48	4335	389792	40.97
CONSOFINVT	BE	11-Jul-2023	136.30	141.50	141.50	135.00	136.50	135.75	137.16	4072	5.59	101	-	-
CONSUMBEES	EQ	11-Jul-2023	91.49	93.80	93.80	91.61	92.60	92.51	92.34	13263	12.25	279	10442	78.73
CONTI	SM	11-Jul-2023	20.55	21.55	21.55	21.55	21.55	21.55	21.55	23331	5.03	6	23331	100.00
CONTROLPR	EQ	11-Jul-2023	650.75	656.95	660.55	642.05	645.60	645.15	652.17	49646	323.78	5263	28213	56.83
COOLCAPS	SM	11-Jul-2023	526.00	521.00	521.00	521.00	521.00	521.00	521.00	250	1.30	1	250	100.00
CORALFINAC	EQ	11-Jul-2023	35.80	35.50	36.45	35.00	35.00	35.10	35.73	36133	12.91	509	18293	50.63
CORDSCABLE	BE	11-Jul-2023	86.00	86.60	90.30	85.40	90.30	90.15	88.59	56099	49.70	432	-	-
COROMANDEL	EQ	11-Jul-2023	960.70	964.90	968.10	954.95	961.50	964.35	960.34	290711	2791.81	22851	149741	51.51
COSMOFIRST	EQ	11-Jul-2023	657.90	663.50	669.60	656.00	663.50	661.65	663.92	36528	242.51	3169	19251	52.70
COUNCODOS	EQ	11-Jul-2023	4.05	4.15	4.15	3.90	3.90	3.90	3.96	87007	3.45	120	79144	90.96
CPSEETF	EQ	11-Jul-2023	44.43	45.49	45.49	44.44	44.91	44.92	44.86	402480	180.56	2749	312052	77.53
CRAFTSMAN	EQ	11-Jul-2023	3972.15	4000.00	4062.00	3964.95	4013.00	4017.35	4012.74	80147	3216.09	9469	53731	67.04
CRAYONS	SM	11-Jul-2023	150.05	153.40	153.40	149.75	151.85	150.25	150.58	92000	138.53	38	66000	71.74
CREATIVE	EQ	11-Jul-2023	485.80	486.00	486.00	478.55	481.10	480.85	481.55	9820	47.29	553	6458	65.76
CREDITACC	EQ	11-Jul-2023	1269.25	1278.40	1302.40	1269.50	1288.00	1292.20	1291.02	641275	8278.97	19139	495299	77.24
CREDITACC	N3	11-Jul-2023	1014.75	1014.05	1015.00	1014.05	1014.05	1014.05	1014.23	270	2.74	5	270	100.00
CREST	EQ	11-Jul-2023	217.05	217.05	228.05	215.00	225.20	224.65	222.30	16267	36.16	1759	7757	47.69
CRISIL	EQ	11-Jul-2023	3824.25	3831.00	3855.60	3802.00	3808.75	3821.20	3830.58	8614	329.97	2199	4453	51.69
CROMPTON	EQ	11-Jul-2023	290.75	291.70	298.80	289.65	297.10	296.75	295.22	2885733	8519.22	37080	1421438	49.26
CROWN	BE	11-Jul-2023	49.15	50.15	50.15	47.00	47.05	47.25	48.00	41868	20.10	113	-	-
CSBBANK	EQ	11-Jul-2023	291.00	292.50	295.00	291.00	293.05	294.40	293.52	251669	738.69	14255	161085	64.01
CSLFINANCE	EQ	11-Jul-2023	321.60	324.90	327.65	315.35	320.00	318.80	320.99	28158	90.39	1641	20213	71.78
CTE	BE	11-Jul-2023	65.50	66.45	68.55	66.45	68.05	68.40	67.78	21078	14.29	134	-	-
CUB	EQ	11-Jul-2023	128.55	128.95	130.00	128.50	129.00	128.95	129.21	1818676	2349.99	18488	852150	46.86
CUBEXTUB	BE	11-Jul-2023	35.80	35.75	37.30	35.15	35.55	35.55	35.69	8928	3.19	85	-	-
CUMMINSIND	EQ	11-Jul-2023	1893.30	1895.95	1927.90	1879.15	1891.25	1890.65	1904.57	334485	6370.50	34970	124816	37.32
CUPID	EQ	11-Jul-2023	247.35	249.95	255.80	248.85	251.00	250.70	252.41	86942	219.45	3335	35614	40.96
CYBERMEDIA	EQ	11-Jul-2023	16.10	16.45	16.60	14.05	15.50	15.40	15.08	387376	58.41	1053	166810	43.06
CYBERTECH	BE	11-Jul-2023	132.15	132.15	132.15	125.55	125.55	125.85	127.12	58326	74.15	775	-	-
CYIENT	EQ	11-Jul-2023	1401.00	1414.70	1474.75	1403.05	1440.00	1448.55	1442.77	1065257	15369.17	63257	244293	22.93
CYIENTDLM	EQ	11-Jul-2023	420.60	425.25	504.70	420.80	493.80	493.20	478.56	14891955	71267.29	188771	2394847	16.08
DAAWAT	EQ	11-Jul-2023	128.30	129.00	130.35	127.40	129.95	129.30	128.60	956329	1229.84	8046	512134	53.55
DABUR	EQ	11-Jul-2023	572.70	575.75	582.40	573.00	581.65	581.65	579.54	1212325	7025.94	29379	535037	44.13
DALBHARAT	EQ	11-Jul-2023	2101.20	2101.20	2113.50	2053.75	2068.90	2068.00	2070.67	268058	5550.61	15415	117378	43.79
DALMIASUG	EQ	11-Jul-2023	372.45	374.35	375.85	371.50	374.30	373.65	373.62	50744	189.59	2691	28246	55.66
DAMODARIND	EQ	11-Jul-2023	44.25	44.00	44.85	42.80	43.70	43.50	43.83	26547	11.64	397	13312	50.15
DANGEE	EQ	11-Jul-2023	12.05	12.00	12.15	12.00	12.05	12.05	12.06	241809	29.16	378	208502	86.23
DATAMATICS	EQ	11-Jul-2023	594.65	596.30	616.60	591.30	608.45	610.05	606.42	487594	2956.86	17901	144098	29.55
DATAPATTNS	EQ	11-Jul-2023	1921.50	1914.00	1988.80	1908.00	1940.85	1956.95	1968.88	296612	5839.92	22107	111073	37.45
DBCORP	EQ	11-Jul-2023	164.40	165.00	171.10	163.15	170.00	169.40	166.64	646173	1076.76	9263	265613	41.11
DBL	EQ	11-Jul-2023	249.05	249.30	254.00	245.80	249.60	250.45	250.73	464060	1163.55	9091	151424	32.63
DBOL	EQ	11-Jul-2023	168.90	169.00	171.45	167.40	168.00	167.85	168.49	84862	142.98	2402	46628	54.95
DBREALTY	EQ	11-Jul-2023	79.00	79.95	79.95	77.50	78.40	78.20	78.41	435618	341.56	2631	236112	54.20
DBSTOCKBRO	EQ	11-Jul-2023	23.90	24.35	24.35	23.20	23.70	23.40	23.56	4781	1.13	134	3300	69.02
DCAL	EQ	11-Jul-2023	139.40	141.00	142.85	138.50	138.60	139.25	140.70	398450	560.60	3743	183641	46.09
DCBBANK	EQ	11-Jul-2023	125.10	125.85	130.45	124.55	127.25	127.75	127.66	2029698	2591.12	10857	747705	36.84
DCI	BE	11-Jul-2023	155.80	155.80	157.50	153.05	156.80	156.80	156.44	693	1.08	46	-	-
DCM	EQ	11-Jul-2023	68.15	68.85	68.85	67.50	68.00	67.95	68.02	5340	3.63	157	3571	66.87
DCMFINSERV	BE	11-Jul-2023	4.35	4.30	4.55	4.30	4.50	4.40	4.38	8201	0.36	40	-	-
DCMNVL	EQ	11-Jul-2023	158.75	163.50	163.50	158.20	159.60	158.90	159.50	17461	27.85	572	10197	58.40
DCMSHRIRAM	EQ	11-Jul-2023	910.30	915.00	920.95	903.20	909.00	907.75	911.08	66717	607.84	6061	27638	41.43
DCMSRIND	EQ	11-Jul-2023	79.95	79.60	84.55	79.60	83.35	83.10	82.85	631290	523.00	5308	357442	56.62
DCW	EQ	11-Jul-2023	44.75	45.00	45.25	44.00	44.20	44.25	44.64	797343	355.96	2849	518386	65.01
DCXINDIA	EQ	11-Jul-2023	263.45	266.00	279.65	266.00	275.75	274.85	274.01	612380	1677.97	12869	328900	53.71
DECCANCE	EQ	11-Jul-2023	499.05	502.55	503.80	496.00	497.05	498.25	498.94	4317	21.54	582	3176	73.57
DEEPAKFERT	EQ	11-Jul-2023	608.15	610.05	617.95	606.35	609.75	609.20	612.73	815503	4996.86	19921	387860	47.56
DEEPAKNTR	EQ	11-Jul-2023	1986.85	1991.95	1993.00	1927.00	1940.00	1932.50	1945.15	1091064	21222.84	81356	452516	41.47
DEEPENR	BE	11-Jul-2023	121.75	122.00	123.90	118.50	122.00	122.30	121.07	4881	5.91	39	-	-
DEEPINDS	EQ	11-Jul-2023	194.90	196.20	198.00	188.00	190.40	190.35	193.68	327125	633.57	6907	155760	47.61
DELHIVERY	EQ	11-Jul-2023	398.70	403.90	403.90	393.55	398.70	397.90	397.07	776710	3084.09	10348	443812	57.14
DELPHIFX	EQ	11-Jul-2023	356.90	363.95	369.90	361.00	366.95	365.95	366.10	1789	6.55	246	835	46.67
DELTACORP	EQ	11-Jul-2023	241.95	241.95	248.00	241.00	246.85	246.70	245.16	1294228	3172.96	10568	344280	26.60
DELTAMAGNT	EQ	11-Jul-2023	78.75	78.55	80.20	77.00	78.80	77.80	78.08	9524	7.44	517	4526	47.52
DEN	EQ	11-Jul-2023	35.20	35.50	35.90	34.70	35.00	34.90	35.26	674034	237.67	2370	365809	54.27
DENEERS	SM	11-Jul-2023	233.00	227.05	229.00	221.65	222.00	222.35	224.62	52800	118.60	39	49200	93.18
DENORA	EQ	11-Jul-2023	1893.10	1918.00	1978.95	1860.00	1887.00	1881.55	1930.60	43966	848.81	7893	19307	43.91
DENTALKART	SM	11-Jul-2023	376.40	379.00	401.00	379.00	389.00	388.10	390.80	80000	312.64	76	38000	47.50
DESTINY	SM	11-Jul-2023	17.80	17.70	17.70	17.70	17.70	17.70	17.70	6000	1.06	1	6000	100.00
DEVIT	BE	11-Jul-2023	133.65	135.45	137.00	132.20	134.60	133.00	133.92	11261	15.08	139	-	-
DEVYANI	EQ	11-Jul-2023	190.05	190.90	191.50	188.90	189.85	189.85	189.98	844235	1603.84	10197	522888	61.94
DGCONTENT	BE	11-Jul-2023	15.15	15.10	15.90	14.90	15.90	15.90	15.68	10074	1.58	34	-	-
DHAMPURSUG	EQ	11-Jul-2023	266.70	267.95	268.95	265.20	266.00	266.20	267.10	189402	505.89	7154	76426	40.35
DHANBANK	EQ	11-Jul-2023	19.20	19.20	19.30	18.95	18.95	19.05	19.06	1193954	227.53	2092	596226	49.94
DHANI	EQ	11-Jul-2023	31.60	31.75	31.95	31.20	31.30	31.30	31.43	1445534	454.37	5775	626196	43.32
DHANILOANS	NU	11-Jul-2023	990.00	989.95	989.95	989.95	989.95	989.95	989.95	6	0.06	3	6	100.00
DHANILOANS	NW	11-Jul-2023	1067.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	2	0.02	1	2	100.00
DHANILOANS	Y5	11-Jul-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	26	0.26	2	26	100.00
DHANUKA	EQ	11-Jul-2023	778.75	781.95	782.00	771.20	775.00	775.90	776.43	104555	811.80	13210	57422	54.92
DHARMAJ	EQ	11-Jul-2023	170.50	171.00	173.75	169.50	170.60	170.40	170.55	27414	46.75	1562	16349	59.64
DHRUV	EQ	11-Jul-2023	49.80	50.40	50.90	49.60	50.50	50.40	50.28	35506	17.85	280	24623	69.35
DHUNINV	EQ	11-Jul-2023	709.10	709.40	725.00	700.00	709.95	704.65	713.43	1763	12.58	295	951	53.94
DIAMONDYD	EQ	11-Jul-2023	775.35	784.80	792.00	771.30	785.00	784.60	781.96	120735	944.10	1672	113997	94.42
DICIND	EQ	11-Jul-2023	460.70	460.90	475.00	454.05	467.95	464.55	465.03	21937	102.01	1600	9215	42.01
DIGISPICE	EQ	11-Jul-2023	20.75	21.10	21.40	20.25	20.95	20.70	20.97	79186	16.61	476	46559	58.80
DIGJAMLMTD	BE	11-Jul-2023	85.10	84.50	85.10	82.55	85.00	84.55	83.88	2413	2.02	62	-	-
DIL	EQ	11-Jul-2023	15.80	15.80	15.95	15.55	15.70	15.60	15.80	538685	85.11	592	176948	32.85
DISHTV	EQ	11-Jul-2023	18.20	18.30	18.45	17.75	18.25	18.20	18.17	19653379	3570.32	9172	9118900	46.40
DIVGIITTS	EQ	11-Jul-2023	940.90	945.80	955.30	915.05	915.10	919.30	927.95	45051	418.05	8309	19542	43.38
DIVISLAB	EQ	11-Jul-2023	3639.95	3661.00	3697.00	3632.45	3645.00	3641.45	3656.80	257208	9405.58	28122	64116	24.93
DIVOPPBEES	EQ	11-Jul-2023	54.37	56.00	56.00	53.10	53.10	54.41	54.62	11782	6.44	510	6736	57.17
DIXON	EQ	11-Jul-2023	4238.50	4253.85	4400.00	4245.00	4389.95	4386.35	4339.47	499626	21681.11	41249	122205	24.46
DJML	EQ	11-Jul-2023	147.45	150.00	150.60	146.10	148.40	149.10	148.85	2618	3.90	243	1239	47.33
DKEGL	SM	11-Jul-2023	80.80	80.80	80.80	80.80	80.80	80.80	80.80	6000	4.85	2	6000	100.00
DLF	EQ	11-Jul-2023	501.55	502.00	504.75	498.10	499.00	499.65	501.11	3011396	15090.49	33767	1572298	52.21
DLINKINDIA	EQ	11-Jul-2023	261.90	263.30	267.70	259.35	260.60	261.55	263.47	259434	683.54	7856	135432	52.20
DMART	EQ	11-Jul-2023	3767.70	3786.95	3838.00	3772.05	3833.00	3827.10	3821.94	175289	6699.44	25081	79766	45.51
DMCC	EQ	11-Jul-2023	301.90	302.65	319.50	301.15	311.00	309.45	309.61	31437	97.33	1873	16429	52.26
DNAMEDIA	EQ	11-Jul-2023	3.20	3.20	3.30	3.15	3.20	3.20	3.23	120593	3.89	177	85104	70.57
DODLA	EQ	11-Jul-2023	617.90	612.00	639.00	612.00	628.30	622.55	627.03	66136	414.69	7405	30351	45.89
DOLATALGO	EQ	11-Jul-2023	44.65	45.00	45.25	43.80	44.35	44.25	44.48	105930	47.12	922	67139	63.38
DOLLAR	EQ	11-Jul-2023	373.45	370.00	378.40	370.00	375.25	375.05	374.61	93664	350.87	4754	51688	55.18
DOLLEX	SM	11-Jul-2023	37.60	37.90	37.90	37.90	37.90	37.90	37.90	8000	3.03	1	8000	100.00
DONEAR	EQ	11-Jul-2023	93.35	93.80	103.00	93.55	101.45	100.60	99.99	897173	897.09	8977	293124	32.67
DPABHUSHAN	EQ	11-Jul-2023	271.45	269.00	277.30	269.00	271.50	272.15	274.57	7550	20.73	190	5703	75.54
DPSCLTD	EQ	11-Jul-2023	12.60	12.85	13.10	12.55	12.85	12.80	12.83	222072	28.50	624	170872	76.94
DPWIRES	EQ	11-Jul-2023	531.55	536.95	574.00	533.10	560.00	560.55	558.11	240737	1343.59	13452	101827	42.30
DRCSYSTEMS	EQ	11-Jul-2023	37.25	36.10	39.00	36.10	39.00	38.45	37.61	5438	2.05	150	3261	59.97
DREAMFOLKS	EQ	11-Jul-2023	647.50	655.00	661.75	651.00	654.45	654.60	656.45	200148	1313.86	8672	116381	58.15
DREDGECORP	EQ	11-Jul-2023	358.80	360.95	374.75	358.60	368.50	366.80	369.42	207881	767.95	9732	71953	34.61
DRL	SM	11-Jul-2023	7.95	8.70	8.70	8.70	8.70	8.70	8.70	12000	1.04	2	12000	100.00
DRREDDY	EQ	11-Jul-2023	5154.95	5144.00	5215.00	5113.55	5145.00	5165.85	5175.43	211361	10938.83	25369	108110	51.15
DSPBANKETF	EQ	11-Jul-2023	44.71	46.73	46.73	44.90	45.00	44.98	45.24	3570	1.61	136	2762	77.37
DSPGOLDETF	EQ	11-Jul-2023	58.50	60.00	60.00	58.25	58.70	58.70	58.53	2790	1.63	43	1690	60.57
DSPN50ETF	EQ	11-Jul-2023	196.33	196.90	198.54	196.90	197.88	198.00	198.03	3261	6.46	26	3171	97.24
DSPNEWETF	EQ	11-Jul-2023	232.19	231.22	231.54	230.00	230.00	230.64	231.06	715	1.65	69	432	60.42
DSPQ50ETF	EQ	11-Jul-2023	174.87	175.80	175.86	173.00	175.50	175.15	175.67	21450	37.68	95	21163	98.66
DSPSILVETF	EQ	11-Jul-2023	70.09	70.00	70.50	69.80	70.35	70.08	70.10	6004	4.21	61	5547	92.39
DSSL	EQ	11-Jul-2023	521.75	535.50	535.50	502.00	506.65	505.70	513.52	79247	406.95	4023	49637	62.64
DTIL	EQ	11-Jul-2023	201.95	203.25	206.80	200.50	202.90	203.95	204.38	8841	18.07	363	3512	39.72
DUCOL	SM	11-Jul-2023	177.70	177.70	180.00	177.40	177.40	178.10	178.56	16000	28.57	10	12800	80.00
DUCON	BE	11-Jul-2023	6.70	6.70	6.75	6.55	6.65	6.65	6.63	145618	9.65	309	-	-
DUGLOBAL	SM	11-Jul-2023	58.75	55.85	55.85	55.85	55.85	55.85	55.85	5000	2.79	2	5000	100.00
DVL	EQ	11-Jul-2023	276.25	279.90	281.20	268.45	273.00	272.10	274.42	40172	110.24	2951	19837	49.38
DWARKESH	EQ	11-Jul-2023	90.05	90.45	90.45	89.00	89.50	89.45	89.79	564569	506.92	3885	368464	65.26
DYCL	EQ	11-Jul-2023	352.75	354.50	375.00	354.50	360.30	359.85	366.91	164880	604.96	10476	77729	47.14
DYNAMATECH	EQ	11-Jul-2023	3807.60	3812.00	4000.00	3796.00	3875.00	3870.15	3898.79	19213	749.08	5363	10633	55.34
DYNAMIC	SM	11-Jul-2023	33.50	32.25	32.25	31.85	31.85	32.05	32.04	16000	5.13	8	12000	75.00
DYNPRO	EQ	11-Jul-2023	289.95	294.70	294.70	273.60	276.25	279.70	283.87	58927	167.28	3315	36500	61.94
E2E	EQ	11-Jul-2023	168.70	170.00	173.95	168.05	168.75	169.40	170.55	164097	279.87	2950	121881	74.27
EASEMYTRIP	EQ	11-Jul-2023	43.20	43.40	43.90	42.85	43.15	43.50	43.48	25119129	10921.67	57010	9748247	38.81
EASTSILK	BE	11-Jul-2023	2.05	2.00	2.10	2.00	2.00	2.00	2.04	45537	0.93	39	-	-
EBBETF0425	EQ	11-Jul-2023	1139.35	1139.35	1140.50	1139.16	1139.40	1139.77	1139.74	1953	22.26	79	1401	71.74
EBBETF0430	EQ	11-Jul-2023	1284.84	1280.16	1288.79	1280.16	1286.92	1286.88	1285.50	3063	39.37	183	2037	66.50
EBBETF0431	EQ	11-Jul-2023	1149.07	1149.10	1150.99	1147.62	1149.60	1149.64	1149.41	2385	27.41	81	2170	90.99
EBBETF0433	EQ	11-Jul-2023	1047.00	1048.99	1048.99	1046.47	1046.51	1046.87	1048.03	1607	16.84	62	1555	96.76
EC5RG	MF	11-Jul-2023	20.15	20.16	20.16	20.10	20.10	20.12	20.12	30000	6.04	4	30000	100.00
ECLERX	EQ	11-Jul-2023	1753.00	1762.00	1790.00	1751.30	1772.00	1772.25	1780.21	98331	1750.50	10925	55354	56.29
ECLFINANCE	NG	11-Jul-2023	992.12	992.50	998.40	992.50	992.50	992.50	992.92	126	1.25	5	125	99.21
ECLFINANCE	NH	11-Jul-2023	1558.59	1560.80	1560.80	1556.00	1556.00	1557.89	1558.36	386	6.02	8	386	100.00
ECLFINANCE	NI	11-Jul-2023	1084.01	1082.00	1086.47	1018.00	1086.47	1086.47	1077.59	28	0.30	3	28	100.00
ECLFINANCE	NJ	11-Jul-2023	981.00	981.00	985.00	981.00	985.00	985.00	983.18	55	0.54	2	55	100.00
ECLFINANCE	NK	11-Jul-2023	1034.21	1036.11	1037.00	1034.21	1037.00	1037.00	1034.44	500	5.17	10	499	99.80
ECLFINANCE	NO	11-Jul-2023	990.88	990.88	994.00	990.88	994.00	994.00	993.30	453	4.50	20	453	100.00
ECLFINANCE	NP	11-Jul-2023	1030.00	1031.00	1031.10	1031.00	1031.10	1031.05	1031.05	2	0.02	2	0	0.00
ECLFINANCE	NQ	11-Jul-2023	1535.00	1535.00	1535.00	1523.00	1523.00	1523.00	1526.88	65	0.99	11	65	100.00
ECLFINANCE	NR	11-Jul-2023	1002.18	1005.00	1005.00	1002.10	1002.10	1003.59	1004.36	221	2.22	13	130	58.82
ECLFINANCE	NS	11-Jul-2023	1033.90	1039.00	1039.00	1038.99	1038.99	1038.99	1038.99	14	0.15	2	9	64.29
EDELWEISS	EQ	11-Jul-2023	49.55	49.85	50.30	48.80	49.30	49.15	49.52	1318340	652.89	5979	814803	61.81
EHFLNCD	N6	11-Jul-2023	979.95	976.16	976.16	976.00	976.00	976.01	976.01	58	0.57	2	58	100.00
EICHERMOT	EQ	11-Jul-2023	3173.90	3197.95	3262.00	3184.05	3262.00	3253.05	3238.87	1425815	46180.23	85908	746643	52.37
EIDPARRY	EQ	11-Jul-2023	467.60	469.50	470.40	464.50	467.80	467.95	466.66	169817	792.46	9092	102636	60.44
EIFFL	EQ	11-Jul-2023	167.85	170.10	170.10	163.00	166.00	166.40	168.11	12187	20.49	170	10754	88.24
EIHAHOTELS	EQ	11-Jul-2023	510.55	512.35	518.80	509.20	510.30	513.50	514.20	11751	60.42	1186	5058	43.04
EIHOTEL	EQ	11-Jul-2023	205.60	205.75	213.30	205.75	211.60	211.70	209.61	1613847	3382.72	17227	1150138	71.27
EIMCOELECO	BE	11-Jul-2023	676.05	642.25	709.85	642.25	699.00	696.60	672.81	59893	402.97	950	-	-
EKC	EQ	11-Jul-2023	121.15	122.00	123.95	119.90	120.40	120.75	121.75	438185	533.48	3759	202790	46.28
ELDEHSG	EQ	11-Jul-2023	770.05	769.00	782.45	766.95	780.00	774.65	774.53	4046	31.34	382	3269	80.80
ELECON	EQ	11-Jul-2023	633.30	635.00	748.90	633.90	720.40	722.10	702.70	5201043	36547.99	118024	841065	16.17
ELECTCAST	EQ	11-Jul-2023	59.80	60.00	60.25	57.60	58.00	57.95	58.72	4238084	2488.41	9222	2553986	60.26
ELECTHERM	BE	11-Jul-2023	81.55	81.75	81.75	80.00	80.50	80.15	80.57	15889	12.80	153	-	-
ELGIEQUIP	EQ	11-Jul-2023	546.35	550.00	554.20	542.85	546.25	545.50	548.72	522239	2865.65	21385	228824	43.82
ELGIRUBCO	EQ	11-Jul-2023	42.15	41.75	42.80	41.45	41.70	41.55	41.77	32326	13.50	289	23661	73.19
ELIN	EQ	11-Jul-2023	159.40	160.60	162.40	155.10	158.00	157.40	159.21	342909	545.96	5649	198673	57.94
EMAMILTD	EQ	11-Jul-2023	425.35	424.70	427.00	419.05	420.30	419.95	420.14	347246	1458.93	10718	280497	80.78
EMAMIPAP	EQ	11-Jul-2023	117.65	117.75	118.75	116.50	116.85	116.85	117.40	25517	29.96	527	17908	70.18
EMAMIREAL	EQ	11-Jul-2023	68.75	68.20	69.90	67.90	68.30	68.30	68.60	27774	19.05	286	18897	68.04
EMBASSY	RR	11-Jul-2023	300.79	302.00	303.10	300.00	303.00	302.54	302.32	312852	945.82	3828	275983	88.22
EMIL	EQ	11-Jul-2023	93.45	94.00	96.70	92.00	92.30	92.30	94.81	1816705	1722.50	10891	777437	42.79
EMKAY	EQ	11-Jul-2023	74.00	74.10	76.45	74.10	76.25	75.75	75.40	17197	12.97	175	14366	83.54
EMKAYTOOLS	SM	11-Jul-2023	462.65	439.55	439.55	439.55	439.55	439.55	439.55	3600	15.82	6	3600	100.00
EMMBI	EQ	11-Jul-2023	86.15	86.10	87.20	85.80	86.25	86.30	86.38	14311	12.36	322	9840	68.76
EMUDHRA	EQ	11-Jul-2023	463.70	469.00	489.30	458.25	485.00	481.70	472.02	407407	1923.02	17705	128107	31.44
ENDURANCE	EQ	11-Jul-2023	1664.90	1667.95	1711.80	1655.60	1707.00	1703.75	1691.46	198058	3350.08	11545	131521	66.41
ENERGYDEV	EQ	11-Jul-2023	17.70	17.50	17.95	17.40	17.65	17.55	17.65	41547	7.33	269	21026	50.61
ENGINERSIN	EQ	11-Jul-2023	120.35	120.35	122.10	119.30	120.40	120.20	120.66	4292258	5179.14	24159	1134010	26.42
ENIL	EQ	11-Jul-2023	134.30	136.25	136.25	132.60	134.20	133.25	134.19	14376	19.29	451	8525	59.30
EPL	EQ	11-Jul-2023	220.30	220.90	223.90	218.30	219.50	219.75	220.83	484222	1069.29	8284	218341	45.09
EQUIPPP	BE	11-Jul-2023	26.60	26.25	27.90	25.55	27.90	27.90	27.03	29530	7.98	65	-	-
EQUITASBNK	EQ	11-Jul-2023	91.80	92.20	93.90	91.50	93.60	93.50	93.07	2707058	2519.38	16357	1216625	44.94
ERFLNCDI	N5	11-Jul-2023	923.00	911.50	918.00	910.80	917.90	917.14	913.99	274	2.50	11	272	99.27
ERIS	EQ	11-Jul-2023	715.30	715.30	725.65	708.00	715.00	714.65	716.96	396044	2839.50	10801	350296	88.45
EROSMEDIA	EQ	11-Jul-2023	20.15	20.30	20.45	20.00	20.30	20.20	20.25	246122	49.83	946	181090	73.58
ESABINDIA	EQ	11-Jul-2023	4184.15	4183.25	4274.95	4117.00	4117.00	4139.45	4188.33	5741	240.45	2495	2952	51.42
ESCORTS	EQ	11-Jul-2023	2285.85	2300.00	2331.60	2290.00	2292.40	2294.90	2306.70	450290	10386.85	31982	93698	20.81
ESFL	ST	11-Jul-2023	135.00	132.25	132.50	128.25	132.35	132.20	129.60	538800	698.30	311	385200	71.49
ESSARSHPNG	BE	11-Jul-2023	11.40	11.50	11.60	11.25	11.30	11.35	11.40	98717	11.25	297	-	-
ESSENTIA	BE	11-Jul-2023	6.05	6.20	6.25	6.00	6.15	6.15	6.15	128176	7.88	197	-	-
ESTER	EQ	11-Jul-2023	107.00	107.65	112.10	106.00	110.85	110.25	109.76	150669	165.38	3176	76711	50.91
ETHOSLTD	EQ	11-Jul-2023	1515.10	1524.90	1524.90	1480.05	1485.00	1490.40	1515.34	82569	1251.20	3358	73105	88.54
EUROBOND	SM	11-Jul-2023	114.75	112.65	114.95	112.60	112.70	112.70	113.57	13000	14.76	9	10000	76.92
EUROTEXIND	EQ	11-Jul-2023	14.15	14.15	14.15	13.45	13.45	13.45	13.46	2480	0.33	37	2475	99.80
EVEREADY	EQ	11-Jul-2023	337.40	339.10	350.00	336.60	339.40	340.45	342.22	334464	1144.61	6805	182403	54.54
EVERESTIND	EQ	11-Jul-2023	854.60	855.70	871.65	855.70	860.40	862.15	864.29	9176	79.31	1505	5133	55.94
EXCEL	BE	11-Jul-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.37	1458485	5.45	702	-	-
EXCELINDUS	EQ	11-Jul-2023	970.00	970.00	980.00	950.05	950.25	953.65	960.25	14845	142.55	2937	9864	66.45
EXIDEIND	EQ	11-Jul-2023	251.10	253.15	253.15	250.25	252.50	252.50	252.03	3500071	8821.32	33514	1355639	38.73
EXPLEOSOL	EQ	11-Jul-2023	1531.70	1543.95	1581.40	1519.40	1538.00	1542.20	1549.25	23091	357.74	4923	12127	52.52
EXXARO	EQ	11-Jul-2023	112.35	112.05	114.35	111.05	112.45	112.20	112.64	32643	36.77	1109	13895	42.57
FACT	EQ	11-Jul-2023	455.65	458.70	487.80	455.70	474.00	475.70	478.63	4278259	20477.08	73078	505827	11.82
FAIRCHEMOR	EQ	11-Jul-2023	1239.95	1231.85	1260.00	1231.80	1250.00	1246.25	1250.49	5820	72.78	1663	3230	55.50
FAZE3Q	EQ	11-Jul-2023	387.65	391.50	436.95	388.00	398.00	401.45	412.84	209338	864.24	14052	85485	40.84
FCL	EQ	11-Jul-2023	282.70	282.00	288.00	281.95	284.45	284.20	285.01	167367	477.01	5363	78393	46.84
FCONSUMER	BE	11-Jul-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.87	2560205	22.33	1405	-	-
FCSSOFT	EQ	11-Jul-2023	2.15	2.15	2.15	2.10	2.10	2.10	2.12	1561846	33.11	2465	1039286	66.54
FDC	EQ	11-Jul-2023	333.25	335.95	335.95	327.20	328.45	329.00	330.55	121198	400.62	4026	65246	53.83
FEDERALBNK	EQ	11-Jul-2023	133.90	135.10	135.50	133.65	135.15	135.00	134.53	8025060	10796.30	41937	4003429	49.89
FEL	BZ	11-Jul-2023	0.75	0.80	0.80	0.75	0.80	0.75	0.78	329710	2.56	278	-	-
FELDVR	BE	11-Jul-2023	4.55	4.55	4.75	4.40	4.75	4.75	4.63	12570	0.58	42	-	-
FELIX	SM	11-Jul-2023	94.45	94.50	97.95	92.00	94.05	94.05	95.76	17000	16.28	16	15000	88.24
FIBERWEB	EQ	11-Jul-2023	30.50	30.20	31.00	29.80	30.40	30.50	30.59	73760	22.57	508	54497	73.88
FIDEL	SM	11-Jul-2023	84.50	85.00	85.00	85.00	85.00	85.00	85.00	3000	2.55	1	3000	100.00
FIEMIND	EQ	11-Jul-2023	1776.05	1784.95	1847.65	1780.55	1829.90	1834.25	1824.29	75213	1372.10	8722	36029	47.90
FILATEX	EQ	11-Jul-2023	38.80	39.00	39.05	38.15	38.40	38.45	38.61	343160	132.48	2010	220021	64.12
FINCABLES	EQ	11-Jul-2023	807.60	813.45	834.90	810.00	815.05	821.95	824.14	229298	1889.73	15242	86899	37.90
FINEORG	EQ	11-Jul-2023	4755.75	4770.00	4770.00	4701.00	4712.00	4709.50	4714.21	24137	1137.87	8243	13549	56.13
FINOPB	EQ	11-Jul-2023	275.15	276.70	283.85	276.70	278.10	279.20	280.95	127931	359.43	4609	64609	50.50
FINPIPE	EQ	11-Jul-2023	172.05	171.50	173.70	170.70	171.80	171.95	172.01	340380	585.47	5742	161965	47.58
FIVESTAR	EQ	11-Jul-2023	667.95	668.10	677.70	652.30	655.00	654.95	660.93	113273	748.65	8202	64519	56.96
FLEXITUFF	EQ	11-Jul-2023	27.50	26.90	27.95	26.90	27.05	27.25	27.38	3745	1.03	63	2214	59.12
FLFL	BZ	11-Jul-2023	4.75	4.80	4.80	4.65	4.80	4.70	4.70	50753	2.38	197	-	-
FLUOROCHEM	EQ	11-Jul-2023	2787.35	2810.45	2815.00	2751.80	2767.00	2762.45	2772.22	286940	7954.62	16350	182240	63.51
FMGOETZE	EQ	11-Jul-2023	381.65	383.75	384.80	378.20	378.20	379.70	381.78	119086	454.65	3753	67054	56.31
FMNL	EQ	11-Jul-2023	4.55	4.55	4.65	4.55	4.55	4.55	4.60	40505	1.86	134	26112	64.47
FOCE	SM	11-Jul-2023	745.15	740.00	752.00	740.00	752.00	752.00	749.13	10800	80.91	28	10800	100.00
FOCUS	EQ	11-Jul-2023	687.10	721.45	721.45	652.75	655.95	656.30	698.63	144376	1008.65	3558	69311	48.01
FOODSIN	EQ	11-Jul-2023	188.30	188.50	190.90	183.55	186.50	184.75	186.68	159918	298.54	3462	108180	67.65
FORCEMOT	EQ	11-Jul-2023	2536.40	2555.55	2649.95	2536.40	2592.00	2596.30	2600.63	45094	1172.73	5927	19169	42.51
FORTIS	EQ	11-Jul-2023	322.65	323.15	334.55	323.15	332.50	332.10	330.93	5612103	18572.29	49204	4662547	83.08
FOSECOIND	EQ	11-Jul-2023	2612.15	2619.85	2735.00	2593.10	2717.00	2697.55	2684.47	6583	176.72	1381	3594	54.60
FRETAIL	BZ	11-Jul-2023	2.85	2.85	2.95	2.80	2.95	2.95	2.92	390364	11.38	584	-	-
FROG	SM	11-Jul-2023	279.00	283.90	289.00	276.30	288.70	286.60	282.20	14400	40.64	34	12400	86.11
FSL	EQ	11-Jul-2023	127.25	127.85	127.85	125.50	126.05	126.00	126.26	1309529	1653.44	10439	715964	54.67
FUSION	EQ	11-Jul-2023	606.75	606.00	610.90	592.85	599.95	598.75	602.10	132982	800.68	11608	69602	52.34
GABRIEL	EQ	11-Jul-2023	202.05	202.80	204.95	200.55	202.70	203.00	203.15	304553	618.69	6092	148113	48.63
GAEL	EQ	11-Jul-2023	238.65	239.95	240.80	236.55	237.45	237.00	238.60	266187	635.14	7622	160762	60.39
GAIL	EQ	11-Jul-2023	108.95	108.95	109.60	107.65	109.05	109.30	108.86	10380385	11300.55	32859	6895873	66.43
GALAXYSURF	EQ	11-Jul-2023	2618.60	2610.00	2620.85	2570.05	2608.95	2598.10	2598.31	13723	356.57	4012	7049	51.37
GALLANTT	EQ	11-Jul-2023	73.20	73.85	75.00	70.40	71.30	71.40	73.44	338954	248.94	3353	182165	53.74
GANDHITUBE	EQ	11-Jul-2023	575.35	579.90	584.80	572.00	584.75	583.35	579.83	7541	43.73	658	4660	61.80
GANECOS	EQ	11-Jul-2023	1033.75	1038.95	1048.00	1029.45	1045.00	1039.20	1038.80	19679	204.43	3571	12428	63.15
GANESHBE	EQ	11-Jul-2023	144.15	144.30	148.50	143.30	147.45	147.60	146.46	408198	597.85	4481	290334	71.13
GANESHHOUC	EQ	11-Jul-2023	381.05	380.00	396.00	380.00	386.00	385.60	387.02	66032	255.56	4283	30448	46.11
GANGESSECU	EQ	11-Jul-2023	107.85	109.90	109.90	107.70	108.75	108.90	109.18	11789	12.87	180	10125	85.89
GARFIBRES	EQ	11-Jul-2023	3148.55	3164.30	3166.80	3121.90	3156.00	3149.40	3144.61	8928	280.75	2633	4470	50.07
GATEWAY	EQ	11-Jul-2023	71.55	71.80	72.50	71.00	71.20	71.20	71.63	354872	254.18	4981	238185	67.12
GATI	EQ	11-Jul-2023	132.65	134.80	136.30	132.35	133.55	133.50	134.39	1344265	1806.52	9594	616578	45.87
GAYAPROJ	BE	11-Jul-2023	6.00	6.25	6.25	5.85	6.00	5.90	6.03	343730	20.72	254	-	-
GEECEE	EQ	11-Jul-2023	177.10	176.45	178.95	175.00	175.00	175.50	176.55	11837	20.90	356	9211	77.82
GEEKAYWIRE	BE	11-Jul-2023	232.55	237.00	244.15	232.00	244.15	244.15	241.36	33664	81.25	519	-	-
GENCON	BE	11-Jul-2023	52.90	54.00	54.00	51.55	51.85	52.40	52.82	11120	5.87	115	-	-
GENESYS	EQ	11-Jul-2023	295.40	298.35	298.35	289.95	293.20	295.80	294.32	22408	65.95	1479	14298	63.81
GENSOL	EQ	11-Jul-2023	1436.05	1434.65	1453.10	1374.05	1377.50	1377.90	1405.67	57171	803.64	3359	35776	62.58
GENUSPAPER	EQ	11-Jul-2023	16.60	16.70	17.45	16.50	16.95	16.90	17.05	517934	88.33	1601	234593	45.29
GENUSPOWER	EQ	11-Jul-2023	163.75	165.70	168.85	160.80	162.55	163.40	164.50	1466030	2411.63	14424	707215	48.24
GEOJITFSL	EQ	11-Jul-2023	46.25	46.70	47.50	46.35	47.25	47.35	47.00	305487	143.58	1902	186498	61.05
GEPIL	EQ	11-Jul-2023	160.60	161.60	162.75	157.75	158.60	158.55	159.96	175483	280.70	2722	85292	48.60
GESHIP	EQ	11-Jul-2023	758.60	764.40	784.70	763.60	768.20	769.60	771.09	491904	3793.03	29106	243633	49.53
GET&D	BE	11-Jul-2023	217.20	217.35	221.50	212.00	220.80	219.70	215.90	20448	44.15	375	-	-
GFLLIMITED	EQ	11-Jul-2023	56.05	56.05	56.90	55.50	55.90	56.00	56.11	117865	66.14	883	87498	74.24
GHCL	EQ	11-Jul-2023	523.65	523.65	530.00	517.55	524.00	524.00	522.27	222466	1161.88	12548	135741	61.02
GHCLTEXTIL	EQ	11-Jul-2023	82.65	83.20	83.25	81.40	83.10	82.85	82.23	454427	373.66	11794	291811	64.22
GICHSGFIN	EQ	11-Jul-2023	177.50	178.30	182.75	176.15	177.85	176.95	178.91	425838	761.85	5627	220939	51.88
GICL	SM	11-Jul-2023	40.50	40.00	40.50	39.90	39.90	39.90	40.10	42000	16.84	4	33000	78.57
GICRE	EQ	11-Jul-2023	190.20	192.00	195.70	187.60	187.70	189.00	192.51	1480241	2849.62	13805	481596	32.53
GILLANDERS	EQ	11-Jul-2023	68.90	67.70	71.65	67.70	71.65	70.65	69.88	20144	14.08	1035	9293	46.13
GILLETTE	EQ	11-Jul-2023	5122.80	5116.65	5330.70	5113.15	5280.10	5303.20	5249.71	24414	1281.66	6395	11753	48.14
GILT5YBEES	EQ	11-Jul-2023	52.36	52.40	52.53	52.40	52.50	52.49	52.47	490194	257.21	506	466932	95.25
GINNIFILA	BE	11-Jul-2023	28.65	28.30	29.30	28.30	29.10	28.75	28.99	23400	6.78	120	-	-
GIPCL	EQ	11-Jul-2023	113.60	113.75	116.10	111.55	113.00	112.75	113.85	1609991	1832.99	14231	800439	49.72
GIRIRAJ	SM	11-Jul-2023	225.15	236.40	236.40	236.40	236.40	236.40	236.40	1200	2.84	2	600	50.00
GISOLUTION	BE	11-Jul-2023	10.15	10.65	10.65	10.60	10.65	10.65	10.65	44276	4.72	125	-	-
GKWLIMITED	BE	11-Jul-2023	833.90	810.00	850.00	810.00	850.00	849.00	841.99	391	3.29	43	-	-
GLAND	EQ	11-Jul-2023	1084.75	1092.00	1109.15	1073.40	1103.05	1104.30	1099.35	751557	8262.23	52799	374650	49.85
GLAXO	EQ	11-Jul-2023	1397.30	1385.00	1408.75	1380.40	1395.00	1389.35	1392.30	202879	2824.69	6875	176867	87.18
GLENMARK	EQ	11-Jul-2023	663.80	668.00	675.50	661.00	670.50	670.60	671.02	612181	4107.84	14727	140778	23.00
GLOBAL	BE	11-Jul-2023	171.75	173.05	173.05	164.20	167.55	168.25	168.30	82999	139.68	1118	-	-
GLOBALPET	ST	11-Jul-2023	52.80	51.70	55.40	50.20	55.40	55.40	53.37	450000	240.16	118	405000	90.00
GLOBALVECT	EQ	11-Jul-2023	70.25	69.80	73.00	69.80	70.80	70.95	71.51	38599	27.60	414	15244	39.49
GLOBUSSPR	EQ	11-Jul-2023	1232.10	1235.00	1274.95	1235.00	1256.60	1255.00	1256.81	151428	1903.17	8920	57847	38.20
GLS	EQ	11-Jul-2023	582.50	585.00	599.75	564.30	598.00	597.35	589.21	117749	693.79	7611	58079	49.32
GMBREW	EQ	11-Jul-2023	586.85	590.00	603.75	590.00	597.50	595.65	597.14	63588	379.71	3955	34569	54.36
GMDCLTD	EQ	11-Jul-2023	167.20	167.50	169.90	167.00	167.50	167.75	167.88	1070412	1797.05	10140	589136	55.04
GMMPFAUDLR	EQ	11-Jul-2023	1473.85	1475.05	1495.45	1475.05	1490.00	1490.00	1487.13	85772	1275.54	7518	48207	56.20
GMRINFRA	EQ	11-Jul-2023	44.40	44.35	45.10	44.35	44.65	44.60	44.74	2875965	1286.64	7397	1055232	36.69
GMRP&UI	EQ	11-Jul-2023	20.05	20.20	21.85	20.15	20.90	20.90	21.22	3749789	795.61	7090	2112066	56.32
GNA	EQ	11-Jul-2023	901.50	906.80	918.00	905.00	908.00	909.70	911.47	81499	742.84	6190	40487	49.68
GNFC	EQ	11-Jul-2023	595.35	596.00	602.75	590.25	599.95	599.00	598.08	525314	3141.79	11088	177858	33.86
GOACARBON	EQ	11-Jul-2023	526.70	529.80	544.85	529.80	532.55	532.20	537.10	88750	476.68	5177	36798	41.46
GOCLCORP	EQ	11-Jul-2023	322.10	322.00	326.00	313.85	321.80	318.95	322.85	36050	116.39	1366	20761	57.59
GOCOLORS	EQ	11-Jul-2023	1105.65	1105.70	1132.00	1105.70	1120.00	1122.45	1124.63	49187	553.17	13199	27471	55.85
GODFRYPHLP	EQ	11-Jul-2023	1683.15	1675.00	1678.00	1623.00	1665.85	1661.60	1657.82	147920	2452.24	18386	79164	53.52
GODHA	BE	11-Jul-2023	1.20	1.20	1.25	1.15	1.20	1.15	1.20	942691	11.28	521	-	-
GODREJAGRO	EQ	11-Jul-2023	462.55	464.00	469.70	460.50	464.75	464.40	464.09	70193	325.76	4760	36040	51.34
GODREJCP	EQ	11-Jul-2023	1054.85	1057.70	1074.75	1053.70	1062.00	1061.85	1064.52	613630	6532.21	27905	346469	56.46
GODREJIND	EQ	11-Jul-2023	488.45	491.00	503.00	491.00	494.00	496.25	498.35	164183	818.20	8234	53151	32.37
GODREJPROP	EQ	11-Jul-2023	1573.70	1577.00	1607.10	1575.00	1599.00	1599.35	1594.22	455625	7263.65	21572	161772	35.51
GOENKA	BZ	11-Jul-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.81	39106	0.32	71	-	-
GOKEX	EQ	11-Jul-2023	509.90	512.70	527.75	501.05	512.90	510.85	518.75	420036	2178.92	20955	180586	42.99
GOKUL	EQ	11-Jul-2023	30.55	30.35	30.80	30.25	30.30	30.40	30.49	50156	15.29	478	35724	71.23
GOKULAGRO	EQ	11-Jul-2023	104.70	105.00	107.50	105.00	105.65	105.85	106.59	86363	92.05	2069	48567	56.24
GOLDBEES	EQ	11-Jul-2023	50.03	51.55	51.55	49.83	50.19	50.16	50.09	2680421	1342.69	15443	1708265	63.73
GOLDENTOBC	BZ	11-Jul-2023	42.35	42.35	42.70	41.00	42.35	42.25	41.45	2029	0.84	35	-	-
GOLDIAM	EQ	11-Jul-2023	129.60	130.95	130.95	129.40	129.75	129.95	129.94	334862	435.11	2108	241165	72.02
GOLDSHARE	EQ	11-Jul-2023	50.10	50.20	50.35	49.95	50.35	50.25	50.18	51706	25.94	495	40062	77.48
GOLDSTAR	SM	11-Jul-2023	5.75	5.95	6.00	5.50	5.50	5.50	5.89	414000	24.39	11	378000	91.30
GOLDTECH	BE	11-Jul-2023	101.95	102.90	107.00	102.90	107.00	107.00	105.78	130403	137.94	565	-	-
GOODLUCK	EQ	11-Jul-2023	446.90	454.00	454.05	444.00	448.00	447.95	449.43	65136	292.74	1777	43336	66.53
GOODYEAR	EQ	11-Jul-2023	1281.05	1289.00	1295.00	1262.45	1272.95	1266.10	1274.04	37403	476.53	6237	19594	52.39
GPIL	EQ	11-Jul-2023	520.30	521.90	524.60	513.00	515.00	514.90	518.66	327503	1698.64	9648	163965	50.07
GPPL	EQ	11-Jul-2023	119.30	120.30	122.80	120.10	122.50	122.20	121.64	1600903	1947.39	14311	648584	40.51
GPTINFRA	BE	11-Jul-2023	70.95	72.00	72.00	70.00	70.65	70.40	70.53	74443	52.50	566	-	-
GRANULES	EQ	11-Jul-2023	310.05	311.90	313.50	306.55	310.40	309.95	309.57	1606249	4972.40	16779	643374	40.05
GRAPHITE	EQ	11-Jul-2023	402.60	404.50	416.00	400.55	414.75	412.20	409.18	1150118	4706.00	16286	455039	39.56
GRASIM	EQ	11-Jul-2023	1743.00	1743.80	1773.95	1743.80	1766.60	1767.70	1762.80	576639	10165.01	32843	332377	57.64
GRAUWEIL	EQ	11-Jul-2023	111.10	112.05	112.80	110.35	111.05	111.00	111.81	183510	205.19	2230	84245	45.91
GRAVITA	EQ	11-Jul-2023	607.95	614.00	619.85	607.60	611.50	609.15	613.60	120450	739.08	6652	64525	53.57
GRCL	SM	11-Jul-2023	48.20	51.40	53.90	51.40	53.90	53.90	52.73	12000	6.33	3	12000	100.00
GREAVESCOT	EQ	11-Jul-2023	134.45	134.90	140.15	134.55	138.60	138.35	138.51	3524809	4882.21	23509	1468941	41.67
GREENCHEF	ST	11-Jul-2023	108.95	103.50	103.50	103.50	103.50	103.50	103.50	137600	142.42	37	137600	100.00
GREENLAM	EQ	11-Jul-2023	448.75	448.95	475.60	448.95	465.25	464.75	468.35	128823	603.34	9123	38244	29.69
GREENPANEL	EQ	11-Jul-2023	345.10	344.10	356.30	344.10	352.00	351.25	351.27	388819	1365.80	17054	176152	45.30
GREENPLY	EQ	11-Jul-2023	179.55	180.50	181.95	178.50	180.00	179.30	180.22	88761	159.97	2698	51463	57.98
GREENPOWER	EQ	11-Jul-2023	11.10	11.15	11.45	11.05	11.15	11.15	11.24	5565003	625.30	4895	2208597	39.69
GRINDWELL	EQ	11-Jul-2023	2167.10	2165.00	2199.00	2125.75	2146.95	2149.35	2151.59	45424	977.34	8645	27573	60.70
GRINFRA	EQ	11-Jul-2023	1328.40	1328.40	1343.95	1307.00	1340.00	1339.85	1327.86	23997	318.65	2788	12346	51.45
GRMOVER	EQ	11-Jul-2023	173.15	173.50	178.85	169.00	170.80	169.80	172.12	67658	116.45	1727	46798	69.17
GROBTEA	EQ	11-Jul-2023	862.35	852.20	863.95	806.00	820.00	820.45	833.22	2287	19.06	497	1268	55.44
GRPLTD	BE	11-Jul-2023	3488.85	3495.00	3663.00	3407.00	3663.00	3615.50	3556.96	282	10.03	54	-	-
GRSE	EQ	11-Jul-2023	579.85	585.90	636.80	585.10	614.65	616.30	615.04	7978689	49072.15	134216	1443068	18.09
GRWRHITECH	EQ	11-Jul-2023	867.50	867.50	882.30	861.55	866.00	866.50	870.10	22285	193.90	2026	13640	61.21
GSFC	EQ	11-Jul-2023	167.60	168.90	169.15	167.20	167.80	167.55	168.24	1835333	3087.72	12835	1100543	59.96
GSLSU	EQ	11-Jul-2023	199.25	200.80	203.70	196.00	196.50	196.80	198.51	98459	195.45	3088	39628	40.25
GSPL	EQ	11-Jul-2023	289.15	289.90	298.95	289.20	298.30	298.15	295.33	735546	2172.32	14943	442635	60.18
GSS	EQ	11-Jul-2023	186.30	186.10	188.00	182.60	183.00	184.20	184.96	35269	65.23	1092	24978	70.82
GSTL	SM	11-Jul-2023	94.00	94.00	94.00	94.00	94.00	94.00	94.00	1000	0.94	1	1000	100.00
GTL	EQ	11-Jul-2023	7.05	7.15	7.30	7.05	7.30	7.20	7.17	775180	55.61	1198	379009	48.89
GTLINFRA	EQ	11-Jul-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.82	9791610	79.93	7198	6058433	61.87
GTPL	EQ	11-Jul-2023	114.55	115.15	116.95	114.60	116.50	115.60	115.66	32722	37.85	727	18581	56.78
GUFICBIO	EQ	11-Jul-2023	233.30	233.30	243.00	233.00	235.00	234.85	235.94	58057	136.98	2758	22601	38.93
GUJALKALI	EQ	11-Jul-2023	688.10	690.80	690.95	677.80	681.05	681.65	684.28	66667	456.19	4187	32172	48.26
GUJAPOLLO	EQ	11-Jul-2023	191.00	193.75	219.00	190.50	214.95	215.75	213.10	133517	284.52	2932	55527	41.59
GUJGASLTD	EQ	11-Jul-2023	475.80	475.70	481.65	474.30	481.50	480.60	478.91	565353	2707.52	10613	334044	59.09
GUJRAFFIA	BE	11-Jul-2023	28.50	28.50	28.50	27.15	28.30	28.30	27.67	4097	1.13	30	-	-
GULFOILLUB	EQ	11-Jul-2023	475.45	476.90	482.95	476.50	480.50	480.30	480.24	37026	177.81	1906	24273	65.56
GULFPETRO	EQ	11-Jul-2023	41.70	42.00	42.50	41.15	41.45	41.55	41.60	99399	41.35	875	62934	63.31
GULPOLY	EQ	11-Jul-2023	250.35	248.75	250.30	236.10	239.00	237.85	241.95	191782	464.01	8972	107883	56.25
GVKPIL	EQ	11-Jul-2023	2.65	2.70	2.75	2.65	2.70	2.70	2.71	2682404	72.73	2042	1686614	62.88
HAL	EQ	11-Jul-2023	3776.45	3795.85	3945.00	3790.85	3923.00	3917.45	3886.20	3249121	126267.35	133833	992762	30.55
HAPPSTMNDS	EQ	11-Jul-2023	957.40	960.85	1002.85	960.10	992.65	994.60	992.19	827761	8212.96	26738	424272	51.26
HARDWYN	EQ	11-Jul-2023	42.75	43.25	44.40	42.30	42.85	42.50	43.45	239715	104.15	2286	153423	64.00
HARIOMPIPE	EQ	11-Jul-2023	616.25	616.00	650.00	616.00	645.15	644.10	639.49	76591	489.79	6462	44821	58.52
HARRMALAYA	EQ	11-Jul-2023	134.80	135.05	140.00	134.00	135.00	134.85	137.50	60525	83.22	1442	22249	36.76
HARSHA	EQ	11-Jul-2023	446.95	448.00	459.35	446.85	450.00	449.50	452.56	110722	501.08	6018	45846	41.41
HATHWAY	EQ	11-Jul-2023	15.40	15.45	15.50	15.15	15.30	15.20	15.29	1811658	277.04	2556	934423	51.58
HATSUN	EQ	11-Jul-2023	946.55	951.50	982.20	948.80	973.00	973.25	973.10	78320	762.13	6604	37390	47.74
HAVELLS	EQ	11-Jul-2023	1291.15	1298.15	1315.50	1290.40	1308.00	1307.65	1307.05	659349	8618.00	25652	355803	53.96
HAVISHA	BE	11-Jul-2023	1.95	2.00	2.00	1.85	1.95	1.90	1.94	148668	2.89	232	-	-
HBLPOWER	EQ	11-Jul-2023	159.90	160.00	165.00	160.00	161.50	161.60	162.55	3609881	5867.77	21280	1004292	27.82
HBSL	EQ	11-Jul-2023	46.90	47.75	47.75	46.00	46.20	46.40	46.71	13291	6.21	393	5307	39.93
HCC	EQ	11-Jul-2023	20.15	20.30	21.00	20.15	20.60	20.45	20.58	40881557	8412.05	16562	13883823	33.96
HCG	EQ	11-Jul-2023	324.50	321.50	329.00	317.20	323.25	320.05	323.67	104187	337.22	7846	48834	46.87
HCL-INSYS	EQ	11-Jul-2023	13.80	13.95	13.95	13.75	13.75	13.80	13.80	217192	29.98	1444	132716	61.11
HCLTECH	EQ	11-Jul-2023	1124.50	1131.75	1131.75	1112.00	1113.85	1114.90	1117.15	4982603	55663.01	202781	3435427	68.95
HDFC	EQ	11-Jul-2023	2765.45	2770.00	2794.80	2742.35	2754.00	2747.35	2765.19	8570071	236978.77	271404	6071446	70.84
HDFC	W3	11-Jul-2023	587.50	590.00	618.50	567.90	568.75	569.30	592.27	330000	1954.49	359	199800	60.55
HDFCAMC	EQ	11-Jul-2023	2248.75	2252.80	2303.35	2250.00	2292.50	2282.75	2284.82	491582	11231.79	40311	206553	42.02
HDFCBANK	EQ	11-Jul-2023	1656.45	1663.00	1676.00	1645.50	1650.00	1648.40	1664.90	25335213	421804.76	379237	7417565	29.28
HDFCBSE500	EQ	11-Jul-2023	25.98	26.28	26.28	26.06	26.16	26.09	26.10	8244	2.15	68	4433	53.77
HDFCGOLD	EQ	11-Jul-2023	51.69	51.88	51.88	51.46	51.83	51.82	51.72	340190	175.94	1326	280261	82.38
HDFCGROWTH	EQ	11-Jul-2023	96.03	96.48	97.10	96.48	96.70	96.86	96.63	3285	3.17	62	2798	85.18
HDFCLIFE	EQ	11-Jul-2023	668.25	671.00	684.80	670.75	671.20	672.55	677.74	5004622	33918.33	154128	1974654	39.46
HDFCLOWVOL	EQ	11-Jul-2023	147.00	146.90	148.20	146.64	147.87	147.87	147.27	504	0.74	45	288	57.14
HDFCMID150	EQ	11-Jul-2023	133.68	135.42	136.11	134.97	135.81	135.80	135.51	1292	1.75	46	797	61.69
HDFCMOMENT	EQ	11-Jul-2023	212.25	214.20	217.00	214.09	217.00	216.76	215.29	2453	5.28	49	1581	64.45
HDFCNEXT50	EQ	11-Jul-2023	438.69	439.28	444.90	439.28	444.90	444.45	442.86	420	1.86	35	233	55.48
HDFCNIF100	EQ	11-Jul-2023	194.57	194.58	195.58	193.65	193.65	193.83	195.03	744	1.45	35	442	59.41
HDFCNIFBAN	EQ	11-Jul-2023	454.64	454.50	457.24	453.40	455.04	454.18	455.49	7819	35.61	108	6747	86.29
HDFCNIFIT	EQ	11-Jul-2023	294.99	308.27	308.27	294.48	297.00	296.94	296.23	1359	4.03	61	1065	78.37
HDFCNIFTY	EQ	11-Jul-2023	211.11	212.20	212.49	211.23	211.80	211.76	212.02	21067	44.67	363	18276	86.75
HDFCPVTBAN	EQ	11-Jul-2023	230.02	230.00	230.99	229.41	230.89	230.48	230.45	721	1.66	30	325	45.08
HDFCQUAL	EQ	11-Jul-2023	43.08	43.20	43.59	43.11	43.59	43.27	43.40	22479	9.76	91	20053	89.21
HDFCSENSEX	EQ	11-Jul-2023	715.85	719.98	722.31	715.97	720.25	719.56	719.41	1450	10.43	226	868	59.86
HDFCSILVER	EQ	11-Jul-2023	69.60	70.12	70.29	68.90	69.99	69.90	69.98	132433	92.67	412	85424	64.50
HDFCSML250	EQ	11-Jul-2023	107.73	109.90	109.90	108.07	108.68	108.66	108.62	137692	149.57	666	126516	91.88
HDFCVALUE	EQ	11-Jul-2023	100.46	100.80	101.25	100.56	101.00	101.00	101.12	1413	1.43	29	1291	91.37
HEADSUP	EQ	11-Jul-2023	12.45	12.30	12.90	12.20	12.35	12.30	12.45	50607	6.30	523	24784	48.97
HEALTHY	EQ	11-Jul-2023	9.02	9.13	9.16	9.03	9.15	9.14	9.12	332514	30.33	542	314515	94.59
HECPROJECT	EQ	11-Jul-2023	34.80	35.50	35.70	33.35	33.65	33.65	34.95	9538	3.33	79	8538	89.52
HEG	EQ	11-Jul-2023	1551.70	1555.05	1582.40	1551.00	1572.00	1572.80	1566.07	104863	1642.22	6865	40268	38.40
HEIDELBERG	EQ	11-Jul-2023	179.50	180.25	180.40	177.15	177.35	177.85	178.42	202393	361.11	4254	123766	61.15
HEMIPROP	EQ	11-Jul-2023	104.25	105.30	106.90	104.60	104.90	104.85	105.77	814499	861.54	5251	400351	49.15
HERANBA	EQ	11-Jul-2023	374.95	375.05	383.00	368.10	373.00	374.05	374.79	89856	336.77	4612	45637	50.79
HERCULES	EQ	11-Jul-2023	265.15	266.50	267.55	256.80	260.90	260.65	262.15	65605	171.99	3641	35211	53.67
HERITGFOOD	EQ	11-Jul-2023	223.70	225.70	227.95	219.05	220.00	221.45	222.68	290991	647.98	10714	123128	42.31
HEROMOTOCO	EQ	11-Jul-2023	3123.70	3099.00	3128.00	3084.20	3100.95	3102.60	3103.64	663715	20599.31	49854	338590	51.01
HESTERBIO	EQ	11-Jul-2023	1726.60	1731.80	1737.40	1720.00	1725.00	1723.40	1724.95	887	15.30	172	454	51.18
HEUBACHIND	EQ	11-Jul-2023	340.15	344.80	344.80	333.00	335.00	334.55	336.21	34072	114.55	2139	24101	70.74
HEXATRADEX	EQ	11-Jul-2023	154.30	152.00	155.00	147.10	150.90	150.60	151.69	5509	8.36	540	2215	40.21
HFCL	EQ	11-Jul-2023	65.30	65.45	66.50	65.35	65.60	65.60	65.84	3146791	2071.69	10054	1187574	37.74
HGINFRA	EQ	11-Jul-2023	879.85	880.00	893.00	870.10	880.05	882.50	881.17	77485	682.77	8411	34889	45.03
HGS	EQ	11-Jul-2023	1069.65	1071.05	1074.90	1060.00	1063.00	1062.60	1064.72	20857	222.07	2225	13678	65.58
HIKAL	EQ	11-Jul-2023	298.00	298.00	318.45	297.95	310.00	310.55	312.45	1299197	4059.29	23881	309369	23.81
HIL	EQ	11-Jul-2023	3004.60	3004.60	3010.00	2922.05	2945.00	2941.05	2979.70	20227	602.70	3114	13055	64.54
HILTON	BE	11-Jul-2023	169.95	170.90	171.00	167.00	168.70	168.25	168.65	10459	17.64	183	-	-
HIMATSEIDE	EQ	11-Jul-2023	129.55	129.65	132.25	128.25	129.30	129.80	130.02	334521	434.95	4200	156927	46.91
HINDALCO	EQ	11-Jul-2023	427.85	429.25	431.85	424.00	424.30	424.65	426.34	3055356	13026.08	62999	1353652	44.30
HINDCOMPOS	EQ	11-Jul-2023	347.85	345.80	348.75	340.00	343.80	342.80	344.72	5057	17.43	360	3061	60.53
HINDCON	EQ	11-Jul-2023	88.05	87.20	90.55	87.20	89.90	89.00	89.07	18038	16.07	470	9946	55.14
HINDCOPPER	EQ	11-Jul-2023	118.00	118.75	119.90	118.25	119.00	118.85	118.84	2747942	3265.53	11504	1223267	44.52
HINDMOTORS	EQ	11-Jul-2023	14.50	14.50	14.60	14.35	14.35	14.35	14.44	357552	51.64	1371	278849	77.99
HINDOILEXP	EQ	11-Jul-2023	211.20	212.30	216.70	210.70	211.15	212.00	213.30	375075	800.03	6371	132837	35.42
HINDPETRO	EQ	11-Jul-2023	298.00	297.80	299.75	294.05	295.00	295.15	295.92	5896552	17448.92	38902	3925327	66.57
HINDUNILVR	EQ	11-Jul-2023	2656.55	2657.10	2716.75	2646.00	2685.10	2684.50	2691.65	2476367	66655.19	117440	1828338	73.83
HINDWAREAP	EQ	11-Jul-2023	556.45	552.50	573.35	541.20	545.55	546.20	557.16	163404	910.43	10537	58328	35.70
HINDZINC	EQ	11-Jul-2023	327.85	329.95	333.00	327.85	332.15	330.95	330.66	1207370	3992.25	25168	672101	55.67
HIRECT	BE	11-Jul-2023	291.05	291.05	299.45	291.05	295.90	294.55	295.63	3762	11.12	46	-	-
HISARMETAL	EQ	11-Jul-2023	153.05	155.50	167.50	153.90	164.00	162.30	161.85	244401	395.57	5869	108421	44.36
HITECH	EQ	11-Jul-2023	74.60	75.00	76.50	73.30	76.50	75.60	74.86	492622	368.77	2804	289616	58.79
HITECHCORP	BE	11-Jul-2023	221.20	221.05	224.00	219.25	224.00	222.05	221.84	2718	6.03	44	-	-
HITECHGEAR	EQ	11-Jul-2023	378.65	378.00	406.00	378.00	402.00	400.00	397.93	55989	222.80	2264	21052	37.60
HLEGLAS	EQ	11-Jul-2023	670.50	673.65	675.80	664.00	667.00	666.95	668.48	38971	260.52	4242	20087	51.54
HLVLTD	EQ	11-Jul-2023	14.65	14.85	15.10	14.00	14.10	14.10	14.43	2034962	293.66	3184	1001059	49.19
HMAAGRO	EQ	11-Jul-2023	578.75	577.00	592.00	575.05	591.00	586.80	584.19	155652	909.30	3962	83865	53.88
HMT	BZ	11-Jul-2023	28.50	28.65	29.00	28.00	28.80	28.75	28.33	9137	2.59	85	-	-
HMVL	BE	11-Jul-2023	62.05	62.05	62.85	61.00	61.45	61.25	61.37	16373	10.05	161	-	-
HNDFDS	EQ	11-Jul-2023	548.85	554.00	565.45	548.80	553.30	552.55	555.34	70294	390.37	9346	24349	34.64
HNGSNGBEES	EQ	11-Jul-2023	273.96	275.49	277.65	273.96	276.35	276.59	276.35	25602	70.75	700	16637	64.98
HOMEFIRST	EQ	11-Jul-2023	788.55	795.10	801.45	785.00	790.10	794.20	794.62	308283	2449.67	9281	235559	76.41
HOMESFY	SM	11-Jul-2023	436.40	436.00	436.00	414.60	414.60	414.75	422.13	2400	10.13	8	2400	100.00
HONAUT	EQ	11-Jul-2023	43369.85	43350.00	43993.45	43179.60	43979.95	43922.20	43797.74	3252	1424.30	2229	1502	46.19
HONDAPOWER	EQ	11-Jul-2023	2159.70	2141.00	2197.20	2140.15	2158.00	2165.10	2171.51	4288	93.11	794	2025	47.22
HOVS	BE	11-Jul-2023	50.55	51.70	51.70	49.10	49.65	49.35	49.98	10044	5.02	82	-	-
HPAL	EQ	11-Jul-2023	429.75	435.00	458.60	427.95	442.90	442.30	440.84	208161	917.65	8035	69179	33.23
HPIL	EQ	11-Jul-2023	98.00	105.00	105.00	96.00	96.75	97.30	99.28	6314	6.27	458	2556	40.48
HPL	EQ	11-Jul-2023	168.25	168.95	174.00	168.50	170.00	169.15	170.78	523368	893.78	6371	206426	39.44
HSCL	EQ	11-Jul-2023	127.40	127.85	133.00	127.80	131.40	131.25	131.19	3234562	4243.54	19770	1255011	38.80
HTMEDIA	EQ	11-Jul-2023	20.40	20.35	20.65	20.10	20.25	20.15	20.29	154825	31.42	728	90182	58.25
HUBTOWN	BE	11-Jul-2023	43.90	44.00	44.00	43.00	43.50	43.30	43.60	30225	13.18	144	-	-
HUDCO	EQ	11-Jul-2023	59.15	59.40	61.25	59.00	60.15	60.30	60.39	12851763	7761.60	27413	4290234	33.38
HUDCO	N2	11-Jul-2023	1120.00	1116.00	1120.00	1116.00	1120.00	1120.00	1118.88	178	1.99	6	178	100.00
HUDCO	N5	11-Jul-2023	1112.34	1111.35	1111.35	1111.35	1111.35	1111.35	1111.35	20	0.22	1	20	100.00
HUDCO	N7	11-Jul-2023	1090.08	1090.63	1090.63	1090.63	1090.63	1090.63	1090.63	20	0.22	1	20	100.00
HUDCO	N8	11-Jul-2023	1158.90	1159.90	1160.00	1150.00	1156.00	1154.41	1152.34	1036	11.94	13	642	61.97
HUDCO	N9	11-Jul-2023	1170.00	1167.55	1167.55	1165.50	1165.60	1165.69	1166.45	488	5.69	13	311	63.73
HUDCO	ND	11-Jul-2023	1207.79	1209.75	1217.00	1206.00	1210.10	1215.85	1210.26	889	10.76	24	777	87.40
HUDCO	NE	11-Jul-2023	1347.00	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	100	1.33	2	100	100.00
HUHTAMAKI	EQ	11-Jul-2023	286.25	286.90	292.95	286.50	286.50	287.05	288.79	98288	283.84	4260	55904	56.88
HYBRIDFIN	BE	11-Jul-2023	7.80	7.80	8.15	7.70	7.70	7.75	7.90	4799	0.38	18	-	-
IBMFNIFTY	EQ	11-Jul-2023	193.30	196.00	196.70	193.30	194.70	194.69	194.69	837	1.63	154	507	60.57
IBREALEST	EQ	11-Jul-2023	62.90	63.25	64.65	62.60	62.80	62.95	63.68	9406423	5989.66	21610	2763800	29.38
IBUCCREDIT	NB	11-Jul-2023	900.00	940.00	950.00	940.00	950.00	950.00	941.18	17	0.16	2	17	100.00
IBUCCREDIT	ND	11-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	34	0.34	1	34	100.00
IBUCCREDIT	NS	11-Jul-2023	975.00	950.63	950.63	950.63	950.63	950.63	950.63	9	0.09	1	9	100.00
IBUCCREDIT	NZ	11-Jul-2023	1050.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
IBULHSGFIN	AC	11-Jul-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	AN	11-Jul-2023	955.00	955.00	955.00	955.00	955.00	955.00	955.00	11	0.11	2	11	100.00
IBULHSGFIN	EQ	11-Jul-2023	125.95	126.55	127.50	122.70	123.95	123.65	125.37	6919466	8674.92	25729	2329415	33.66
IBULHSGFIN	N8	11-Jul-2023	953.40	951.01	951.01	951.01	951.01	951.01	951.01	50	0.48	1	50	100.00
IBULHSGFIN	NA	11-Jul-2023	972.00	975.00	975.00	975.00	975.00	975.00	975.00	200	1.95	5	200	100.00
IBULHSGFIN	NE	11-Jul-2023	974.00	975.00	975.00	975.00	975.00	975.00	975.00	1027	10.01	27	1027	100.00
IBULHSGFIN	NG	11-Jul-2023	1055.00	1055.00	1055.00	1052.00	1052.00	1052.00	1052.27	11	0.12	2	11	100.00
IBULHSGFIN	NH	11-Jul-2023	1055.80	1057.79	1057.79	1056.80	1056.80	1056.80	1056.89	135	1.43	12	130	96.30
IBULHSGFIN	NL	11-Jul-2023	988.00	978.45	978.45	978.45	978.45	978.45	978.45	1	0.01	1	1	100.00
IBULHSGFIN	Y1	11-Jul-2023	1105.00	1072.45	1072.45	1072.45	1072.45	1072.45	1072.45	1	0.01	1	1	100.00
IBULHSGFIN	Y5	11-Jul-2023	1000.00	997.00	997.00	997.00	997.00	997.00	997.00	15	0.15	5	15	100.00
IBULHSGFIN	Y6	11-Jul-2023	1083.70	1083.70	1087.90	1072.00	1072.00	1072.00	1084.77	78	0.85	9	45	57.69
IBULHSGFIN	Y8	11-Jul-2023	960.80	960.70	960.80	960.70	960.80	960.80	960.71	12	0.12	2	12	100.00
IBULHSGFIN	YA	11-Jul-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	27	0.26	2	27	100.00
IBULHSGFIN	YG	11-Jul-2023	970.00	962.00	980.00	962.00	970.00	970.00	969.64	303	2.94	8	303	100.00
IBULHSGFIN	YV	11-Jul-2023	1034.24	1010.20	1010.20	1010.20	1010.20	1010.20	1010.20	10	0.10	1	10	100.00
IBULHSGFIN	Z5	11-Jul-2023	963.00	955.00	955.00	952.00	955.00	953.83	954.15	41	0.39	7	30	73.17
IBULHSGFIN	ZJ	11-Jul-2023	993.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	2	10	100.00
IBULHSGFIN	ZP	11-Jul-2023	1009.80	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	26	0.26	2	26	100.00
IBULHSGFIN	ZU	11-Jul-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	3	0.03	2	3	100.00
ICDSLTD	BE	11-Jul-2023	26.80	26.75	26.75	25.60	26.75	26.60	26.49	840	0.22	14	-	-
ICEMAKE	EQ	11-Jul-2023	384.30	384.30	403.50	384.30	399.00	399.25	399.96	51763	207.03	1082	27335	52.81
ICICI10GS	EQ	11-Jul-2023	216.01	216.70	216.80	216.30	216.30	216.30	216.59	235	0.51	7	161	68.51
ICICI500	EQ	11-Jul-2023	27.74	27.74	28.07	27.74	27.94	27.93	27.94	51468	14.38	327	45413	88.24
ICICI5GSEC	EQ	11-Jul-2023	53.07	53.00	53.22	52.80	52.85	52.85	52.94	910	0.48	24	577	63.41
ICICIALPLV	EQ	11-Jul-2023	195.92	195.92	197.82	195.92	197.35	197.37	197.35	44536	87.89	366	26301	59.06
ICICIAUTO	EQ	11-Jul-2023	155.77	156.60	158.14	156.39	158.14	158.09	157.66	14548	22.94	129	11523	79.21
ICICIB22	EQ	11-Jul-2023	67.53	68.99	68.99	67.54	68.16	68.17	68.05	402522	273.90	1915	213086	52.94
ICICIBANK	EQ	11-Jul-2023	948.40	948.40	952.70	941.90	945.90	944.95	948.14	16977595	160972.06	274418	6071134	35.76
ICICIBANKN	EQ	11-Jul-2023	45.19	45.19	45.53	44.80	45.20	45.15	45.36	352965	160.11	334	346173	98.08
ICICIBANKP	EQ	11-Jul-2023	227.79	228.32	228.98	226.69	227.11	227.06	227.95	2219	5.06	119	1609	72.51
ICICICOMMO	EQ	11-Jul-2023	61.33	61.31	61.38	61.20	61.32	61.30	61.31	6881	4.22	78	5393	78.38
ICICICONSU	EQ	11-Jul-2023	84.68	85.29	85.95	85.26	85.89	85.54	85.38	4866	4.15	42	3622	74.43
ICICIFIN	EQ	11-Jul-2023	19.41	19.80	19.80	19.32	19.38	19.36	19.50	95198	18.56	222	74602	78.37
ICICIFMCG	EQ	11-Jul-2023	542.47	545.01	549.80	543.79	549.50	548.82	547.46	4329	23.70	277	3131	72.33
ICICIGI	EQ	11-Jul-2023	1342.80	1346.00	1357.25	1333.10	1343.10	1346.40	1345.39	597657	8040.84	37517	356506	59.65
ICICIGOLD	EQ	11-Jul-2023	51.50	51.59	51.71	51.36	51.50	51.68	51.55	164832	84.97	3407	111739	67.79
ICICIINFRA	EQ	11-Jul-2023	59.39	59.50	59.94	59.50	59.72	59.78	59.71	4490	2.68	62	3489	77.71
ICICILIQ	EQ	11-Jul-2023	999.94	1000.00	1000.16	999.66	1000.00	999.99	1000.00	551908	5519.07	1211	301846	54.69
ICICILOVOL	EQ	11-Jul-2023	157.54	162.25	162.25	157.04	158.85	158.88	158.93	223251	354.80	910	165683	74.21
ICICIM150	EQ	11-Jul-2023	137.20	137.20	138.38	137.20	137.73	137.88	137.94	14180	19.56	449	10264	72.38
ICICIMCAP	EQ	11-Jul-2023	110.57	111.01	112.15	111.00	112.05	111.98	111.81	2510	2.81	149	1248	49.72
ICICIMOM30	EQ	11-Jul-2023	21.54	21.98	21.98	21.60	21.84	21.83	21.81	27057	5.90	92	23138	85.52
ICICINF100	EQ	11-Jul-2023	210.43	213.75	213.75	211.01	211.21	211.31	211.71	6218	13.16	374	3794	61.02
ICICINIFTY	EQ	11-Jul-2023	211.28	212.70	213.00	211.50	212.50	212.40	212.52	542275	1152.46	4442	445690	82.19
ICICINV20	EQ	11-Jul-2023	108.93	112.20	112.20	108.75	109.56	109.32	109.30	35705	39.02	839	32250	90.32
ICICINXT50	EQ	11-Jul-2023	45.22	46.60	46.60	44.61	45.41	45.51	45.51	33887	15.42	810	18430	54.39
ICICIPHARM	EQ	11-Jul-2023	90.49	90.45	91.69	90.45	91.54	91.45	91.30	10466	9.56	131	8786	83.95
ICICIPRULI	EQ	11-Jul-2023	595.00	600.00	606.00	587.85	594.00	594.25	597.61	3325022	19870.56	123341	1517696	45.64
ICICISENSX	EQ	11-Jul-2023	726.03	729.49	731.07	725.82	727.94	727.75	727.49	2181	15.87	127	1662	76.20
ICICISILVE	EQ	11-Jul-2023	72.20	72.49	72.80	72.26	72.70	72.66	72.59	189788	137.77	720	146936	77.42
ICICITECH	EQ	11-Jul-2023	30.60	30.98	30.98	30.50	30.72	30.73	30.69	186427	57.22	700	123132	66.05
ICIL	EQ	11-Jul-2023	207.95	208.20	216.00	205.85	211.50	211.50	211.48	946059	2000.77	16301	360263	38.08
ICRA	EQ	11-Jul-2023	5457.50	5492.95	5549.00	5400.00	5478.00	5463.35	5437.80	1221	66.40	468	592	48.48
IDBI	EQ	11-Jul-2023	58.55	58.85	59.65	58.20	58.90	58.80	59.01	10846932	6400.73	20139	3416813	31.50
IDBIGOLD	EQ	11-Jul-2023	5372.80	5372.80	5395.00	5362.05	5395.00	5395.00	5384.61	152	8.18	41	138	90.79
IDEA	EQ	11-Jul-2023	7.40	7.40	7.45	7.35	7.40	7.35	7.39	26691845	1973.18	31106	16417047	61.51
IDEAFORGE	EQ	11-Jul-2023	1162.40	1154.00	1320.00	1114.45	1263.00	1269.55	1242.33	4076823	50647.64	132693	617946	15.16
IDFC	EQ	11-Jul-2023	110.30	111.00	115.00	110.85	114.85	114.80	113.78	15644154	17799.99	39641	5820842	37.21
IDFCFIRSTB	EQ	11-Jul-2023	79.25	79.55	83.00	79.50	83.00	82.80	81.88	61675220	50501.00	113842	24088042	39.06
IDFNIFTYET	EQ	11-Jul-2023	206.99	206.99	208.71	206.99	207.21	207.21	207.89	505	1.05	20	244	48.32
IEX	EQ	11-Jul-2023	123.70	124.15	125.35	123.70	124.00	123.90	124.39	5114917	6362.66	38692	2365569	46.25
IFBAGRO	EQ	11-Jul-2023	569.25	563.80	572.80	556.50	567.00	565.10	565.77	12758	72.18	994	6340	49.69
IFBIND	EQ	11-Jul-2023	831.00	838.90	848.60	828.40	835.50	832.45	839.31	51763	434.45	6268	21875	42.26
IFCI	EQ	11-Jul-2023	13.15	13.25	13.30	12.65	12.80	12.80	12.89	14254018	1837.64	7384	5548615	38.93
IFCI	NH	11-Jul-2023	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	449	4.75	2	449	100.00
IFCI	NL	11-Jul-2023	1033.68	1038.00	1038.00	1032.60	1032.60	1032.60	1033.86	77	0.80	3	67	87.01
IFGLEXPOR	EQ	11-Jul-2023	338.55	342.00	380.00	340.10	372.15	371.00	369.40	550586	2033.86	25461	109069	19.81
IGARASHI	EQ	11-Jul-2023	468.45	466.15	475.95	463.85	466.00	465.25	468.16	33656	157.56	2384	17491	51.97
IGL	EQ	11-Jul-2023	483.15	485.40	492.00	481.75	487.10	486.75	487.20	964907	4700.99	26617	475243	49.25
IGPL	EQ	11-Jul-2023	502.70	504.55	510.00	493.30	498.00	499.90	504.56	61895	312.29	5751	22775	36.80
IIFCL	N2	11-Jul-2023	1049.06	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	25	0.26	1	25	100.00
IIFCL	N4	11-Jul-2023	1309.00	1301.00	1301.00	1301.00	1301.00	1301.00	1301.00	40	0.52	1	40	100.00
IIFL	EQ	11-Jul-2023	540.05	545.00	548.80	532.15	536.10	538.25	539.61	533008	2876.18	21169	212062	39.79
IIFL	NC	11-Jul-2023	1002.01	1002.80	1002.80	1002.80	1002.80	1002.80	1002.80	15	0.15	1	15	100.00
IIFL	NE	11-Jul-2023	997.02	999.00	999.00	997.00	999.00	999.00	997.36	365	3.64	7	365	100.00
IIFL	NF	11-Jul-2023	993.44	994.99	994.99	990.00	992.00	991.66	991.58	1275	12.64	29	978	76.71
IIFL	NG	11-Jul-2023	1151.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	12	0.14	1	12	100.00
IIFL	NH	11-Jul-2023	1044.00	1058.99	1059.00	1058.99	1059.00	1059.00	1059.00	40	0.42	3	40	100.00
IIFL	NI	11-Jul-2023	1118.80	1132.00	1138.49	1118.80	1120.26	1120.26	1123.03	346	3.89	6	346	100.00
IIFL	NJ	11-Jul-2023	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	100	1.04	1	100	100.00
IIFL	NL	11-Jul-2023	957.87	957.99	957.99	956.00	956.00	956.00	957.34	160	1.53	4	160	100.00
IIFL	NO	11-Jul-2023	987.00	987.00	987.00	987.00	987.00	987.00	987.00	9	0.09	1	9	100.00
IIFL	NS	11-Jul-2023	956.90	956.80	959.00	955.00	955.00	955.00	955.65	1094	10.45	19	1069	97.71
IIFL	NT	11-Jul-2023	999.97	975.15	981.00	974.50		981.00	974.68	202	1.97	17	197	97.52
IIFL	NV	11-Jul-2023	940.00	940.00	940.00	931.35	940.00	940.00	938.96	80	0.75	12	75	93.75
IIFL	NW	11-Jul-2023	948.00	936.00	980.00	936.00	980.00	980.00	965.33	30	0.29	2	30	100.00
IIFL	NZ	11-Jul-2023	965.00	989.75	989.75	956.00	956.00	958.96	961.86	132	1.27	11	132	100.00
IIFL	Y0	11-Jul-2023	980.00	979.00	979.00	965.00	965.00	965.00	966.77	47	0.45	4	47	100.00
IIFL	Y1	11-Jul-2023	930.00	931.00	935.00	931.00	935.00	935.00	932.54	68	0.63	10	68	100.00
IIFLSEC	EQ	11-Jul-2023	60.70	61.20	63.50	60.65	62.75	63.00	62.34	729386	454.68	4543	559351	76.69
IIHFL	N4	11-Jul-2023	1040.00	1050.20	1053.00	1050.20	1051.02	1051.02	1051.92	149	1.57	11	149	100.00
IIHFL	N5	11-Jul-2023	989.99	989.99	990.00	980.01	987.00	987.09	986.52	1775	17.51	52	1403	79.04
IIHFL	N7	11-Jul-2023	997.00	999.20	1000.00	999.20	1000.00	1000.00	999.51	155	1.55	3	155	100.00
IIHFL	N8	11-Jul-2023	1087.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	150	1.63	2	150	100.00
IIHFL	N9	11-Jul-2023	938.00	940.00	940.00	940.00	940.00	940.00	940.00	700	6.58	5	700	100.00
IIHFL	NB	11-Jul-2023	1002.55	1003.45	1003.45	1000.00	1000.00	1000.00	1000.77	300	3.00	4	300	100.00
IITL	BE	11-Jul-2023	109.05	111.95	111.95	103.60	105.00	105.30	105.86	13048	13.81	103	-	-
IKIO	EQ	11-Jul-2023	403.95	405.00	423.75	402.05	414.90	414.95	413.64	1479243	6118.77	30861	364458	24.64
IL&FSENGG	BZ	11-Jul-2023	10.75	11.00	11.00	10.25	10.65	10.65	10.48	37224	3.90	87	-	-
IL&FSTRANS	BZ	11-Jul-2023	2.75	2.75	2.85	2.65	2.80	2.80	2.71	253624	6.87	138	-	-
IMAGICAA	EQ	11-Jul-2023	48.65	48.90	49.65	47.60	49.05	49.10	48.40	1171437	566.93	5400	563146	48.07
IMFA	EQ	11-Jul-2023	342.80	343.00	345.00	337.10	339.80	338.90	340.33	90828	309.11	5597	49383	54.37
IMPAL	EQ	11-Jul-2023	787.25	795.00	796.30	786.10	788.15	789.30	789.96	697	5.51	152	541	77.62
IMPEXFERRO	BE	11-Jul-2023	2.90	3.00	3.00	2.90	2.90	2.90	2.91	24323	0.71	38	-	-
INCREDIBLE	EQ	11-Jul-2023	25.95	25.30	26.60	24.60	25.10	24.95	25.17	65583	16.51	433	34038	51.90
INDBANK	EQ	11-Jul-2023	27.65	28.00	28.00	27.25	27.35	27.40	27.69	63004	17.45	429	43537	69.10
INDHOTEL	EQ	11-Jul-2023	384.85	386.00	394.80	385.40	392.70	391.95	391.27	5866374	22953.28	62502	3365461	57.37
INDIACEM	EQ	11-Jul-2023	206.05	206.05	209.40	205.00	209.10	208.75	207.31	1616699	3351.54	10969	461465	28.54
INDIAGLYCO	EQ	11-Jul-2023	625.95	627.40	628.40	614.00	618.70	616.90	619.38	49146	304.40	4008	25960	52.82
INDIAMART	EQ	11-Jul-2023	2649.25	2644.35	2790.00	2644.35	2775.00	2771.95	2726.68	557904	15212.26	43312	193949	34.76
INDIANB	EQ	11-Jul-2023	310.05	310.50	314.55	309.50	310.00	310.10	310.90	1882615	5853.06	26016	1359489	72.21
INDIANCARD	EQ	11-Jul-2023	228.35	228.00	229.95	225.70	225.70	227.00	228.15	1515	3.46	338	887	58.55
INDIANHUME	EQ	11-Jul-2023	232.75	229.50	245.00	229.50	241.70	240.00	241.29	244143	589.09	6989	111008	45.47
INDIGO	EQ	11-Jul-2023	2671.60	2670.00	2715.00	2666.00	2701.65	2703.75	2702.75	525593	14205.49	25273	300530	57.18
INDIGOPNTS	EQ	11-Jul-2023	1439.75	1439.75	1447.20	1425.05	1442.25	1441.20	1437.88	33230	477.81	4226	16944	50.99
INDIGRID	IV	11-Jul-2023	136.84	137.29	137.49	136.05	137.00	137.01	137.06	186439	255.52	469	179701	96.39
INDIGRID	ND	11-Jul-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	8	0.08	1	8	100.00
INDIGRID	NH	11-Jul-2023	990.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	3	20	100.00
INDIGRID	NJ	11-Jul-2023	1014.21	1016.50	1017.00	1015.00	1017.00	1017.00	1016.59	540	5.49	6	540	100.00
INDIGRID	NL	11-Jul-2023	1010.00	1000.25	1000.25	1000.25	1000.25	1000.25	1000.25	20	0.20	1	20	100.00
INDLMETER	BZ	11-Jul-2023	3.60	3.60	3.75	3.45	3.75	3.70	3.62	13424	0.49	29	-	-
INDNIPPON	EQ	11-Jul-2023	435.55	439.90	439.95	425.95	432.00	431.05	432.77	22468	97.23	1224	13283	59.12
INDOAMIN	EQ	11-Jul-2023	112.60	113.75	114.50	110.00	111.70	110.75	112.14	74544	83.59	1822	42632	57.19
INDOBORAX	EQ	11-Jul-2023	128.20	130.75	130.75	127.05	127.50	127.50	128.29	47625	61.10	1003	31408	65.95
INDOCO	EQ	11-Jul-2023	320.65	321.30	331.30	317.85	320.90	322.65	324.11	282394	915.26	11579	72007	25.50
INDORAMA	EQ	11-Jul-2023	47.45	47.60	48.20	46.80	47.00	47.05	47.41	103087	48.87	741	50372	48.86
INDOSTAR	BE	11-Jul-2023	154.15	152.80	158.00	150.05	154.00	156.30	154.54	150639	232.80	661	-	-
INDOTHAI	BE	11-Jul-2023	243.00	237.00	253.00	235.00	252.80	249.55	244.73	2052	5.02	71	-	-
INDOWIND	EQ	11-Jul-2023	10.05	10.25	10.30	9.90	10.00	10.00	10.05	368134	37.01	955	232924	63.27
INDRAMEDCO	BE	11-Jul-2023	105.35	110.60	110.60	110.60	110.60	110.60	110.60	161383	178.49	642	-	-
INDSWFTLAB	EQ	11-Jul-2023	83.85	84.70	86.50	83.00	83.25	83.20	84.57	140217	118.58	1964	83266	59.38
INDTERRAIN	EQ	11-Jul-2023	55.10	55.70	56.75	54.25	54.70	54.60	55.36	191544	106.03	1486	105406	55.03
INDUSINDBK	EQ	11-Jul-2023	1367.00	1372.00	1383.65	1370.00	1379.50	1380.95	1376.98	2110648	29063.28	108694	1106330	52.42
INDUSTOWER	EQ	11-Jul-2023	162.50	162.55	167.75	162.55	165.25	164.90	165.86	6869098	11393.13	30494	2648845	38.56
INFIBEAM	EQ	11-Jul-2023	15.40	15.40	15.55	15.25	15.35	15.35	15.37	8044792	1236.09	6287	3242968	40.31
INFINIUM	SM	11-Jul-2023	284.95	276.00	278.00	260.00	269.05	270.05	271.37	15000	40.71	15	9000	60.00
INFOBEAN	EQ	11-Jul-2023	500.50	501.40	509.95	501.00	505.05	503.85	504.93	17586	88.80	1787	9881	56.19
INFOLLION	SM	11-Jul-2023	179.65	179.50	179.50	169.00	172.00	170.80	171.62	137600	236.15	75	105600	76.74
INFOMEDIA	EQ	11-Jul-2023	5.00	5.00	5.00	4.80	4.80	4.80	4.98	4858	0.24	23	4858	100.00
INFRABEES	EQ	11-Jul-2023	601.07	606.00	610.00	604.73	610.00	609.05	608.29	3580	21.78	185	3231	90.25
INFY	EQ	11-Jul-2023	1329.15	1333.45	1350.90	1327.00	1347.00	1348.60	1345.07	6126128	82400.92	209092	4674592	76.31
INGERRAND	EQ	11-Jul-2023	2729.35	2750.00	2855.00	2743.55	2850.00	2848.30	2820.16	29427	829.89	5901	13394	45.52
INNOVANA	SM	11-Jul-2023	349.80	349.80	349.80	349.80	349.80	349.80	349.80	400	1.40	1	400	100.00
INNOVATIVE	ST	11-Jul-2023	2.75	2.85	2.85	2.65	2.65	2.65	2.72	42000	1.14	8	36000	85.71
INOXGREEN	EQ	11-Jul-2023	57.95	57.40	59.20	57.40	58.10	58.10	58.67	1749427	1026.37	6563	867066	49.56
INOXWIND	EQ	11-Jul-2023	197.10	195.80	195.80	187.10	189.80	189.30	191.69	2236607	4287.31	17737	703433	31.45
INSECTICID	EQ	11-Jul-2023	442.45	442.50	444.70	438.00	439.10	439.00	441.41	20832	91.95	1399	12459	59.81
INTELLECT	EQ	11-Jul-2023	588.85	582.00	602.35	582.00	598.10	597.85	596.75	1148516	6853.80	22120	228799	19.92
INTENTECH	EQ	11-Jul-2023	72.55	73.95	74.00	70.40	72.00	72.10	72.77	25506	18.56	593	15696	61.54
INTLCONV	EQ	11-Jul-2023	71.05	71.60	78.45	71.40	76.95	76.25	76.55	943073	721.92	6814	399744	42.39
INVENTURE	EQ	11-Jul-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.95	2963724	57.84	2328	2045557	69.02
IOB	EQ	11-Jul-2023	26.50	26.80	26.80	26.30	26.40	26.35	26.42	6153783	1626.14	7004	1723154	28.00
IOC	EQ	11-Jul-2023	97.40	97.80	98.90	96.90	97.95	98.10	98.10	17508261	17175.76	63913	8851323	50.56
IOLCP	EQ	11-Jul-2023	371.80	373.00	383.00	373.00	378.40	376.50	378.49	236331	894.49	9082	91071	38.54
IONEXCHANG	EQ	11-Jul-2023	513.55	518.70	519.50	501.00	509.00	505.85	508.22	322253	1637.74	12698	132541	41.13
IPCALAB	EQ	11-Jul-2023	755.05	754.15	770.30	752.60	765.30	765.25	765.18	448744	3433.71	12990	266305	59.34
IPL	EQ	11-Jul-2023	220.25	223.80	224.80	220.50	222.10	222.00	222.25	81870	181.95	3897	37069	45.28
IPSL	SM	11-Jul-2023	84.20	84.20	89.80	84.20	88.10	88.10	88.44	28000	24.76	14	28000	100.00
IRB	EQ	11-Jul-2023	26.65	26.85	26.90	26.15	26.25	26.25	26.39	7533255	1988.18	13058	4534715	60.20
IRBINVIT	IV	11-Jul-2023	70.93	71.26	71.48	70.80	70.85	70.85	70.97	149851	106.34	1599	137104	91.49
IRCON	EQ	11-Jul-2023	82.35	82.50	82.65	81.50	81.95	81.85	82.09	3856124	3165.51	12631	1554035	40.30
IRCTC	EQ	11-Jul-2023	615.90	616.25	624.55	615.00	619.85	619.00	619.60	1079845	6690.73	32268	483471	44.77
IREDA	N6	11-Jul-2023	1288.65	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	140	1.81	3	140	100.00
IRFC	EQ	11-Jul-2023	32.95	32.95	33.10	32.80	32.90	32.90	32.93	13406298	4414.70	24705	5066530	37.79
IRFC	N2	11-Jul-2023	1149.98	1150.00	1150.01	1150.00	1150.00	1150.00	1150.00	1030	11.85	8	1030	100.00
IRFC	N6	11-Jul-2023	1108.00	1116.10	1116.10	1116.10	1116.10	1116.10	1116.10	20	0.22	1	20	100.00
IRFC	N7	11-Jul-2023	1035.00	1035.00	1045.00	1035.00	1045.00	1045.00	1037.42	66	0.68	3	50	75.76
IRFC	N9	11-Jul-2023	1035.00	1070.00	1070.00	1038.50	1038.50	1038.50	1039.39	400	4.16	4	400	100.00
IRFC	NA	11-Jul-2023	1179.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	20	0.23	1	20	100.00
IRFC	ND	11-Jul-2023	1059.75	1059.75	1059.75	1059.75	1059.75	1059.75	1059.75	1	0.01	1	1	100.00
IRFC	NE	11-Jul-2023	1199.00	1200.05	1200.05	1200.05	1200.05	1200.05	1200.05	10	0.12	1	10	100.00
IRFC	NJ	11-Jul-2023	1168.00	1175.50	1175.50	1175.50	1175.50	1175.50	1175.50	1	0.01	1	1	100.00
IRFC	NK	11-Jul-2023	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	309	3.79	5	309	100.00
IRFC	NO	11-Jul-2023	1182.00	1182.50	1188.00	1182.50	1188.00	1188.00	1186.29	645	7.65	3	645	100.00
IRIS	EQ	11-Jul-2023	78.55	79.95	79.95	77.05	77.10	77.30	77.62	21036	16.33	600	12563	59.72
IRISDOREME	EQ	11-Jul-2023	438.30	441.00	446.00	436.65	439.50	438.10	440.90	24524	108.13	983	3104	12.66
ISEC	EQ	11-Jul-2023	610.15	608.10	611.20	604.75	609.00	609.05	607.99	618501	3760.41	15198	439940	71.13
ISFT	EQ	11-Jul-2023	135.65	135.65	141.00	135.00	135.00	136.80	138.09	24619	34.00	1343	15095	61.31
ISGEC	EQ	11-Jul-2023	676.55	674.00	698.50	674.00	688.00	693.00	692.06	77636	537.29	8132	41021	52.84
ISHAN	SM	11-Jul-2023	26.70	25.45	25.45	25.40	25.40	25.40	25.41	12800	3.25	8	9600	75.00
ISMTLTD	EQ	11-Jul-2023	77.20	77.00	79.85	77.00	79.15	79.25	79.03	641181	506.75	4613	324477	50.61
ITBEES	EQ	11-Jul-2023	30.67	30.67	30.89	30.61	30.86	30.81	30.78	4101168	1262.45	9818	3127553	76.26
ITC	EQ	11-Jul-2023	465.85	466.00	474.55	466.00	473.45	473.15	471.90	8457557	39911.28	141001	5035059	59.53
ITDC	EQ	11-Jul-2023	327.90	332.00	332.95	328.00	329.50	329.55	330.37	14845	49.04	1287	8872	59.76
ITDCEM	EQ	11-Jul-2023	164.30	165.30	167.90	164.40	166.40	166.25	165.99	745836	1238.00	12335	383256	51.39
ITI	EQ	11-Jul-2023	108.40	108.10	108.95	107.80	107.80	108.00	108.16	205712	222.50	1920	100396	48.80
IVC	EQ	11-Jul-2023	8.25	8.30	8.45	8.20	8.40	8.35	8.29	432702	35.87	933	339296	78.41
IVP	BE	11-Jul-2023	164.90	163.60	167.00	161.90	164.00	163.40	164.58	6409	10.55	57	-	-
IVZINGOLD	EQ	11-Jul-2023	5239.75	5274.85	5300.00	5224.05	5300.00	5256.60	5246.51	52	2.73	19	18	34.62
IVZINNIFTY	EQ	11-Jul-2023	2145.05	2153.65	2153.65	2153.65	2153.65	2153.65	2153.65	1	0.02	1	1	100.00
IWEL	EQ	11-Jul-2023	2521.00	2502.00	2502.00	2425.00	2454.85	2443.50	2467.05	24820	612.32	2325	16661	67.13
IZMO	BE	11-Jul-2023	187.95	187.90	195.00	186.50	195.00	193.90	192.31	37396	71.92	486	-	-
J&KBANK	EQ	11-Jul-2023	69.30	69.55	70.00	68.70	69.30	69.15	69.33	5277418	3658.65	11606	1798709	34.08
JAGRAN	EQ	11-Jul-2023	87.55	87.40	87.45	84.20	85.60	85.75	85.78	308717	264.82	2992	174690	56.59
JAGSNPHARM	EQ	11-Jul-2023	362.05	367.00	373.95	366.00	368.40	367.10	369.70	16772	62.01	1356	9775	58.28
JAIBALAJI	BE	11-Jul-2023	84.00	85.80	88.20	85.80	88.20	88.20	88.11	1750731	1542.53	742	-	-
JAICORPLTD	EQ	11-Jul-2023	175.95	176.70	178.00	174.00	174.00	174.55	175.83	1177427	2070.29	8434	295824	25.12
JAIPURKURT	EQ	11-Jul-2023	91.30	91.30	92.85	87.00	88.00	88.05	90.06	35556	32.02	766	13542	38.09
JALAN	SM	11-Jul-2023	9.40	9.10	9.80	8.95	9.65	9.70	9.39	390000	36.61	124	78000	20.00
JAMNAAUTO	EQ	11-Jul-2023	110.25	111.20	115.25	109.80	111.35	111.40	112.63	5653266	6367.33	22936	2377289	42.05
JASH	EQ	11-Jul-2023	1200.50	1230.00	1247.90	1208.30	1223.00	1220.65	1227.46	18937	232.44	1988	11566	61.08
JAYAGROGN	EQ	11-Jul-2023	229.00	227.05	231.35	227.05	229.00	229.00	229.24	23365	53.56	816	17516	74.97
JAYBARMARU	EQ	11-Jul-2023	282.75	289.85	296.85	285.75	296.85	296.85	293.72	80057	235.15	868	66543	83.12
JAYNECOIND	EQ	11-Jul-2023	22.85	23.40	23.40	22.70	22.85	22.85	22.87	56262	12.87	216	46665	82.94
JAYSREETEA	EQ	11-Jul-2023	89.70	90.15	91.80	89.60	90.40	90.15	90.70	61465	55.75	1039	31711	51.59
JBCHEPHARM	EQ	11-Jul-2023	2338.90	2345.00	2464.65	2339.10	2464.00	2449.75	2419.78	120808	2923.29	11424	65495	54.21
JBMA	EQ	11-Jul-2023	1368.90	1368.95	1374.90	1305.30	1355.00	1354.50	1346.62	400242	5389.72	22996	107633	26.89
JCHAC	EQ	11-Jul-2023	1031.95	1031.95	1052.00	1031.90	1050.00	1049.75	1044.88	16659	174.07	2799	10389	62.36
JETAIRWAYS	BZ	11-Jul-2023	46.30	45.05	45.50	44.75	45.20	44.95	44.93	58447	26.26	756	-	-
JETFREIGHT	EQ	11-Jul-2023	11.10	11.20	11.25	11.05	11.05	11.10	11.13	54020	6.01	346	43382	80.31
JFLLIFE	SM	11-Jul-2023	42.00	45.00	45.00	43.95	43.95	43.95	44.48	4000	1.78	2	4000	100.00
JHS	BE	11-Jul-2023	23.25	23.00	23.70	23.00	23.10	23.05	23.27	38007	8.84	116	-	-
JINDALPHOT	EQ	11-Jul-2023	347.15	352.85	352.85	344.60	345.85	345.20	347.29	10135	35.20	1005	6491	64.05
JINDALPOLY	EQ	11-Jul-2023	656.20	659.50	659.95	648.00	648.75	651.70	653.78	35327	230.96	2806	17412	49.29
JINDALSAW	EQ	11-Jul-2023	301.20	302.45	319.30	301.80	314.75	314.75	313.99	2352389	7386.25	34793	1120973	47.65
JINDALSTEL	EQ	11-Jul-2023	626.35	629.90	634.00	625.00	627.20	626.50	629.26	3174731	19977.28	54323	1676457	52.81
JINDRILL	EQ	11-Jul-2023	376.30	381.00	394.00	376.50	382.00	382.70	387.42	445488	1725.93	15039	154043	34.58
JINDWORLD	EQ	11-Jul-2023	321.25	322.05	326.50	319.10	322.00	322.40	323.27	91384	295.42	2558	42855	46.90
JISLDVREQS	EQ	11-Jul-2023	21.75	21.75	22.00	21.20	21.65	21.55	21.67	38124	8.26	503	22941	60.17
JISLJALEQS	EQ	11-Jul-2023	42.65	42.75	43.50	41.70	42.10	42.10	42.59	6230028	2653.30	10270	2926332	46.97
JITFINFRA	BE	11-Jul-2023	702.65	699.00	699.00	667.55	667.55	667.55	669.75	54316	363.78	672	-	-
JKCEMENT	EQ	11-Jul-2023	3321.45	3335.00	3366.00	3305.00	3362.00	3351.80	3334.51	30521	1017.73	3815	12640	41.41
JKIL	EQ	11-Jul-2023	303.80	305.35	310.00	304.05	306.50	306.60	307.63	119951	369.01	3268	67340	56.14
JKLAKSHMI	EQ	11-Jul-2023	680.30	683.95	685.95	679.05	683.25	683.90	682.72	121375	828.65	7393	63538	52.35
JKPAPER	EQ	11-Jul-2023	307.15	308.15	315.00	308.15	313.05	313.50	312.09	555888	1734.86	9132	247321	44.49
JKTYRE	EQ	11-Jul-2023	249.40	250.30	252.20	247.00	250.00	250.00	249.83	1651392	4125.73	16762	345465	20.92
JMA	EQ	11-Jul-2023	69.15	68.80	70.45	68.80	69.70	69.90	69.74	10790	7.53	127	8454	78.35
JMFINANCIL	EQ	11-Jul-2023	73.60	73.65	75.00	73.65	74.35	74.20	74.29	701691	521.30	3998	379118	54.03
JOCIL	EQ	11-Jul-2023	187.90	190.95	194.00	187.65	194.00	190.55	189.87	11146	21.16	140	10049	90.16
JPASSOCIAT	EQ	11-Jul-2023	8.20	8.35	8.40	8.20	8.20	8.25	8.30	4683853	388.53	2779	2279179	48.66
JPOLYINVST	EQ	11-Jul-2023	578.05	572.55	575.90	541.30	541.30	544.60	551.81	46459	256.36	4097	25280	54.41
JPPOWER	EQ	11-Jul-2023	6.10	6.10	6.20	6.05	6.10	6.05	6.12	25479175	1559.75	11787	8894415	34.91
JSL	EQ	11-Jul-2023	355.35	355.50	371.25	355.50	370.95	370.00	366.45	768748	2817.05	27575	530428	69.00
JSLL	SM	11-Jul-2023	490.35	492.25	512.75	492.25	512.75	504.35	504.24	33000	166.40	36	29000	87.88
JSWENERGY	EQ	11-Jul-2023	304.55	304.75	311.00	301.50	310.55	309.55	306.52	2109143	6464.87	21525	568581	26.96
JSWHL	EQ	11-Jul-2023	4483.10	4574.95	4600.00	4517.85	4541.00	4556.70	4564.00	1151	52.53	441	576	50.04
JSWISPL	EQ	11-Jul-2023	37.65	37.70	37.90	36.90	37.15	37.10	37.40	2738598	1024.10	4765	1230288	44.92
JSWSTEEL	EQ	11-Jul-2023	810.60	815.55	815.70	793.30	799.50	797.40	802.44	3085989	24763.34	70692	1164552	37.74
JTEKTINDIA	EQ	11-Jul-2023	145.60	146.40	152.00	145.70	150.00	149.65	149.99	556821	835.19	7483	285703	51.31
JTLIND	EQ	11-Jul-2023	356.40	361.20	365.00	354.55	355.00	356.20	360.03	281291	1012.72	6182	129131	45.91
JUBLFOOD	EQ	11-Jul-2023	481.50	482.80	487.50	477.80	480.80	480.15	481.93	1495220	7205.96	34646	755784	50.55
JUBLINDS	EQ	11-Jul-2023	534.60	537.00	543.90	533.50	535.30	535.60	537.89	10556	56.78	1085	5425	51.39
JUBLINGREA	EQ	11-Jul-2023	406.10	405.00	418.50	404.45	415.00	414.80	413.55	269645	1115.12	10166	134169	49.76
JUBLPHARMA	EQ	11-Jul-2023	385.90	385.90	396.00	385.05	396.00	394.80	392.09	67554	264.87	3728	38707	57.30
JUNIORBEES	EQ	11-Jul-2023	463.83	449.90	468.70	449.90	468.25	466.99	467.10	110394	515.65	6341	57705	52.27
JUSTDIAL	EQ	11-Jul-2023	730.35	737.00	763.30	732.60	759.70	757.50	750.17	239090	1793.58	10650	99623	41.67
JWL	EQ	11-Jul-2023	172.60	173.25	177.50	171.25	172.30	172.15	174.37	653375	1139.31	7684	317838	48.65
JYOTHYLAB	EQ	11-Jul-2023	238.00	240.00	240.25	233.50	234.65	236.15	235.61	1080471	2545.67	15999	725464	67.14
JYOTISTRUC	BE	11-Jul-2023	8.25	8.40	8.65	8.30	8.65	8.65	8.55	1304520	111.48	812	-	-
KABRAEXTRU	EQ	11-Jul-2023	447.30	449.40	456.95	438.30	443.65	441.80	448.67	96296	432.05	6209	47246	49.06
KAJARIACER	EQ	11-Jul-2023	1259.25	1265.90	1278.45	1259.60	1267.05	1268.10	1270.03	112529	1429.15	6167	83671	74.36
KAKATCEM	EQ	11-Jul-2023	211.55	212.95	218.75	211.10	215.10	213.45	214.29	11454	24.55	397	7405	64.65
KALYANIFRG	BE	11-Jul-2023	262.05	262.05	269.40	256.25	267.00	267.00	263.47	1031	2.72	35	-	-
KALYANKJIL	EQ	11-Jul-2023	163.80	164.90	175.90	164.25	174.95	174.20	171.61	23760974	40775.05	146956	4380656	18.44
KAMATHOTEL	BE	11-Jul-2023	241.00	240.00	249.45	239.05	247.95	247.10	244.18	21133	51.60	406	-	-
KAMDHENU	EQ	11-Jul-2023	316.25	319.40	319.40	312.00	315.95	313.50	315.12	70204	221.23	2641	26688	38.01
KAMOPAINTS	EQ	11-Jul-2023	313.80	313.25	313.25	297.20	298.20	300.05	305.34	363030	1108.46	8841	203093	55.94
KANANIIND	BE	11-Jul-2023	7.55	7.60	7.70	7.50	7.65	7.55	7.59	42743	3.24	167	-	-
KANDARP	SM	11-Jul-2023	19.50	19.50	19.50	17.55	18.50	18.50	18.38	32000	5.88	8	32000	100.00
KANORICHEM	EQ	11-Jul-2023	108.85	109.00	110.85	106.00	106.70	106.50	108.14	72963	78.90	755	61841	84.76
KANPRPLA	EQ	11-Jul-2023	109.60	109.60	112.15	107.90	110.00	110.10	109.79	33828	37.14	837	17199	50.84
KANSAINER	EQ	11-Jul-2023	308.35	308.35	308.85	304.60	304.90	305.25	306.05	175371	536.71	7066	91691	52.28
KAPSTON	EQ	11-Jul-2023	140.45	141.00	141.95	139.05	140.75	140.65	140.62	3598	5.06	174	2424	67.37
KARMAENG	EQ	11-Jul-2023	42.00	43.65	44.00	41.00	42.00	41.65	42.72	7200	3.08	173	4085	56.74
KARURVYSYA	EQ	11-Jul-2023	124.75	125.80	129.95	123.50	129.75	128.95	125.88	2748951	3460.36	18229	1494622	54.37
KAUSHALYA	BE	11-Jul-2023	4.90	4.90	5.10	4.70	5.10	5.05	4.95	86988	4.31	131	-	-
KAVVERITEL	BE	11-Jul-2023	7.45	7.25	7.80	7.10	7.50	7.35	7.35	37449	2.75	130	-	-
KAYA	EQ	11-Jul-2023	331.15	330.10	338.45	330.10	336.00	336.80	334.61	10414	34.85	559	6988	67.10
KAYNES	EQ	11-Jul-2023	1591.80	1605.00	1769.00	1599.00	1653.00	1662.30	1693.41	595880	10090.70	49413	191221	32.09
KBCGLOBAL	BE	11-Jul-2023	2.90	2.90	2.90	2.75	2.80	2.80	2.81	1423607	40.02	910	-	-
KCK	SM	11-Jul-2023	24.35	25.55	25.55	24.00	25.00	25.00	24.67	64000	15.79	13	40000	62.50
KCP	EQ	11-Jul-2023	111.05	112.30	113.00	109.30	109.75	109.65	111.20	405997	451.45	3730	256605	63.20
KCPSUGIND	EQ	11-Jul-2023	24.65	24.60	24.85	24.60	24.75	24.70	24.73	121339	30.01	479	89302	73.60
KDDL	EQ	11-Jul-2023	1472.70	1472.70	1495.90	1465.15	1483.00	1476.05	1477.83	23478	346.96	4152	14399	61.33
KDL	SM	11-Jul-2023	211.15	213.70	225.95	206.15	222.90	221.70	218.91	55200	120.84	63	36800	66.67
KEC	EQ	11-Jul-2023	583.15	583.15	596.95	582.25	585.00	585.40	591.79	311764	1845.00	14835	168802	54.14
KECL	BE	11-Jul-2023	125.10	125.70	131.35	125.00	130.20	130.50	129.66	218364	283.13	1548	-	-
KEI	EQ	11-Jul-2023	2299.55	2300.40	2385.00	2292.55	2371.10	2364.50	2342.63	128198	3003.21	15674	66249	51.68
KELLTONTEC	EQ	11-Jul-2023	73.70	74.20	75.10	73.00	73.40	73.25	73.91	646787	478.04	5306	287788	44.50
KENNAMET	EQ	11-Jul-2023	2674.95	2690.00	2721.95	2655.05	2678.00	2695.80	2700.00	9291	250.86	2407	6748	72.63
KERNEX	BE	11-Jul-2023	316.45	315.95	315.95	300.65	304.50	302.35	302.14	33634	101.62	423	-	-
KESORAMIND	EQ	11-Jul-2023	62.70	63.00	64.10	62.85	63.60	63.50	63.60	485221	308.58	2630	271463	55.95
KEYFINSERV	EQ	11-Jul-2023	95.35	96.50	96.50	94.05	94.25	95.25	95.22	2918	2.78	94	1619	55.48
KFINTECH	EQ	11-Jul-2023	351.60	353.65	360.00	352.60	357.05	357.50	355.32	487383	1731.79	11549	402161	82.51
KHADIM	EQ	11-Jul-2023	215.15	215.15	221.85	215.15	220.00	219.55	218.19	39369	85.90	1826	22606	57.42
KHAICHEM	EQ	11-Jul-2023	64.95	65.30	65.85	64.50	65.00	65.00	65.21	100715	65.67	1377	63978	63.52
KHAITANLTD	EQ	11-Jul-2023	51.70	49.05	52.00	49.05	49.75	50.30	50.52	2987	1.51	87	2363	79.11
KHANDSE	BE	11-Jul-2023	29.30	29.90	29.90	27.85	29.00	28.95	28.16	37956	10.69	104	-	-
KICL	EQ	11-Jul-2023	1892.30	1880.00	1913.85	1860.00	1894.95	1883.25	1881.21	1817	34.18	258	1331	73.25
KILITCH	BE	11-Jul-2023	189.05	189.05	190.90	185.00	190.00	190.00	186.66	5398	10.08	80	-	-
KIMS	EQ	11-Jul-2023	1784.85	1780.00	1899.95	1775.00	1830.00	1840.05	1819.74	635725	11568.53	20734	497026	78.18
KINGFA	EQ	11-Jul-2023	1908.00	1917.55	1944.00	1890.00	1900.00	1903.05	1911.68	8084	154.54	1884	4019	49.72
KIOCL	EQ	11-Jul-2023	187.55	187.80	188.55	185.80	187.00	186.45	187.04	16027	29.98	553	10180	63.52
KIRIINDUS	EQ	11-Jul-2023	278.45	278.40	280.60	276.85	277.25	277.60	278.54	52295	145.66	1845	28326	54.17
KIRLFER	EQ	11-Jul-2023	483.80	481.05	508.90	481.05	504.00	500.30	499.25	474214	2367.53	17878	175012	36.91
KIRLOSBROS	EQ	11-Jul-2023	676.45	679.45	681.00	666.80	680.00	678.55	675.63	313845	2120.42	15151	125153	39.88
KIRLOSENG	EQ	11-Jul-2023	390.30	388.00	413.00	387.30	412.00	411.90	402.14	427417	1718.84	14278	347161	81.22
KIRLOSIND	EQ	11-Jul-2023	3264.25	3266.00	3345.05	3266.00	3319.90	3314.25	3312.60	3494	115.74	1149	1454	41.61
KIRLPNU	EQ	11-Jul-2023	674.00	680.00	692.05	671.50	688.00	688.05	685.62	43403	297.58	5544	24295	55.98
KITEX	EQ	11-Jul-2023	187.20	187.75	192.10	187.30	190.10	190.15	190.17	117610	223.65	2818	58972	50.14
KKCL	EQ	11-Jul-2023	575.00	580.00	634.00	579.95	634.00	627.25	613.62	559611	3433.90	26126	219057	39.14
KMSUGAR	EQ	11-Jul-2023	26.20	26.45	26.45	26.15	26.25	26.20	26.26	100446	26.38	553	70319	70.01
KNAGRI	SM	11-Jul-2023	119.50	119.00	120.00	117.60	117.60	117.60	118.53	9600	11.38	6	9600	100.00
KNRCON	EQ	11-Jul-2023	248.25	248.95	251.00	248.00	250.50	250.30	249.76	186583	466.00	4598	117848	63.16
KOHINOOR	BE	11-Jul-2023	36.00	36.00	36.50	36.00	36.20	36.10	36.18	21409	7.74	221	-	-
KOKUYOCMLN	EQ	11-Jul-2023	122.80	123.00	129.40	123.00	125.75	126.15	126.92	625954	794.43	8113	277324	44.30
KOLTEPATIL	EQ	11-Jul-2023	382.10	384.60	399.90	378.15	395.00	393.80	389.79	789057	3075.66	17450	360875	45.73
KOPRAN	EQ	11-Jul-2023	176.60	176.60	181.50	176.00	177.95	177.05	178.71	174485	311.83	4216	59152	33.90
KORE	SM	11-Jul-2023	213.95	215.00	215.00	205.50	207.00	207.50	209.87	15000	31.48	15	14000	93.33
KOTAKALPHA	EQ	11-Jul-2023	30.73	30.83	31.20	30.83	31.20	31.15	31.09	209003	64.98	501	167600	80.19
KOTAKBANK	EQ	11-Jul-2023	1866.90	1874.00	1893.80	1863.30	1866.90	1866.60	1879.81	4096757	77011.39	164708	1901371	46.41
KOTAKBKETF	EQ	11-Jul-2023	457.85	463.80	463.80	455.58	457.70	457.02	458.84	180042	826.10	371	151719	84.27
KOTAKCONS	EQ	11-Jul-2023	83.55	84.30	84.95	84.26	84.90	84.90	84.69	207	0.18	8	2	0.97
KOTAKGOLD	EQ	11-Jul-2023	50.16	50.16	50.34	50.08	50.25	50.27	50.18	290643	145.84	859	211630	72.81
KOTAKIT	EQ	11-Jul-2023	30.49	30.97	30.97	30.40	30.59	30.60	30.55	81438	24.88	294	53262	65.40
KOTAKLIQ	EQ	11-Jul-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	21	0.21	4	1	4.76
KOTAKLOVOL	EQ	11-Jul-2023	14.99	14.99	15.36	14.83	14.97	14.98	15.03	1521	0.23	80	1199	78.83
KOTAKMID50	EQ	11-Jul-2023	102.45	103.68	103.99	102.46	103.50	103.54	103.32	4473	4.62	139	2550	57.01
KOTAKMNC	EQ	11-Jul-2023	21.92	22.00	22.17	22.00	22.00	22.00	22.08	934	0.21	33	637	68.20
KOTAKNIFTY	EQ	11-Jul-2023	207.09	211.23	211.23	206.55	208.00	208.01	208.29	53059	110.51	394	38660	72.86
KOTAKNV20	EQ	11-Jul-2023	110.96	111.89	112.06	110.55	111.95	111.51	111.59	10443	11.65	163	5683	54.42
KOTAKPSUBK	EQ	11-Jul-2023	440.84	440.84	444.79	439.11	439.30	439.54	441.44	10574	46.68	360	7418	70.15
KOTAKSILVE	EQ	11-Jul-2023	70.55	70.60	71.40	70.60	70.94	70.93	70.93	10590	7.51	32	10474	98.90
KOTARISUG	EQ	11-Jul-2023	40.35	40.55	40.85	40.00	40.20	40.15	40.39	95115	38.42	833	72745	76.48
KOTHARIPET	EQ	11-Jul-2023	78.65	78.65	81.00	78.55	79.15	79.30	79.83	200930	160.40	1701	120268	59.86
KOTHARIPRO	EQ	11-Jul-2023	101.80	102.30	105.25	101.20	102.85	102.80	103.10	18320	18.89	383	13442	73.37
KOTYARK	SM	11-Jul-2023	650.00	661.05	670.00	629.00	656.05	656.90	656.62	42600	279.72	198	29800	69.95
KOVAI	EQ	11-Jul-2023	2625.35	2645.95	2795.00	2645.95	2770.00	2765.45	2709.47	29754	806.18	5613	14369	48.29
KPIGREEN	EQ	11-Jul-2023	834.80	840.95	894.50	840.95	867.00	868.90	871.20	439647	3830.21	16515	155111	35.28
KPIL	EQ	11-Jul-2023	543.65	549.95	559.95	538.30	555.00	554.85	552.22	471553	2603.99	25596	250145	53.05
KPITTECH	EQ	11-Jul-2023	1060.90	1035.00	1071.00	1015.25	1055.00	1054.40	1050.33	1655599	17389.28	62004	419697	25.35
KPRMILL	EQ	11-Jul-2023	630.75	630.75	638.95	617.05	623.50	622.55	623.37	317233	1977.54	12359	218605	68.91
KRBL	EQ	11-Jul-2023	345.45	350.00	354.00	346.05	350.00	349.75	350.13	596514	2088.55	10739	278364	46.67
KREBSBIO	BE	11-Jul-2023	67.20	67.20	69.00	66.00	68.95	68.95	67.31	8817	5.93	66	-	-
KRIDHANINF	BE	11-Jul-2023	2.20	2.15	2.20	2.10	2.10	2.10	2.14	31890	0.68	99	-	-
KRISHANA	EQ	11-Jul-2023	442.45	441.30	449.60	439.05	445.00	444.25	443.29	42038	186.35	580	34763	82.69
KRISHCA	SM	11-Jul-2023	165.05	165.25	167.00	160.00	160.00	160.00	163.92	42000	68.85	21	30000	71.43
KRISHNADEF	SM	11-Jul-2023	177.60	178.00	184.90	177.00	182.00	182.00	181.56	13000	23.60	13	12000	92.31
KRITI	EQ	11-Jul-2023	127.45	126.45	129.45	124.05	127.00	126.70	126.71	89054	112.84	2182	45572	51.17
KRITIKA	BE	11-Jul-2023	16.00	16.05	16.40	15.60	15.65	15.70	15.96	96950	15.48	510	-	-
KRITINUT	EQ	11-Jul-2023	59.10	59.90	62.90	59.00	60.25	60.45	61.42	239588	147.15	2235	127208	53.09
KRSNAA	EQ	11-Jul-2023	578.40	584.20	584.20	570.80	579.70	580.35	578.30	42077	243.33	4615	24408	58.01
KSB	EQ	11-Jul-2023	2114.05	2114.05	2132.00	2060.00	2073.00	2070.50	2088.04	27599	576.28	6155	14382	52.11
KSCL	EQ	11-Jul-2023	550.75	553.55	574.50	551.35	566.00	568.50	566.67	164531	932.34	9663	72671	44.17
KSHITIJPOL	BE	11-Jul-2023	5.80	5.55	6.05	5.55	6.05	6.05	5.60	868575	48.68	730	-	-
KSL	EQ	11-Jul-2023	348.70	350.40	359.00	350.00	359.00	356.60	354.97	44369	157.49	2127	29218	65.85
KSOLVES	EQ	11-Jul-2023	1020.55	1022.95	1119.80	993.55	1080.00	1072.45	1044.73	166756	1742.16	18491	55781	33.45
KTKBANK	EQ	11-Jul-2023	190.35	191.10	198.70	191.05	197.65	197.40	196.07	3143679	6163.66	22871	1262790	40.17
KUANTUM	EQ	11-Jul-2023	196.75	197.00	202.40	191.00	192.20	192.85	195.75	492374	963.85	7468	167836	34.09
L&TFH	EQ	11-Jul-2023	132.60	133.40	135.00	132.40	133.30	133.05	133.37	8313266	11087.24	32746	3403402	40.94
L&TFINANCE	NC	11-Jul-2023	1028.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	1	25	100.00
L&TFINANCE	NE	11-Jul-2023	1018.99	1015.55	1015.55	1000.01	1003.00	1004.27	1007.38	34	0.34	7	28	82.35
L&TFINANCE	NG	11-Jul-2023	1099.00	1082.50	1082.50	1080.00	1080.00	1080.00	1080.88	96	1.04	4	96	100.00
L&TFINANCE	NQ	11-Jul-2023	1015.00	1001.25	1010.69	1001.25	1003.07	1005.51	1003.98	190	1.91	12	100	52.63
L&TFINANCE	Y5	11-Jul-2023	1052.80	1052.75	1052.75	1048.00	1048.00	1048.00	1048.95	5	0.05	5	5	100.00
L&TFINANCE	Y7	11-Jul-2023	1007.50	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	6	0.06	2	6	100.00
LAGNAM	EQ	11-Jul-2023	56.45	55.65	57.45	55.10	56.00	56.05	56.25	64596	36.34	907	38274	59.25
LAKPRE	BZ	11-Jul-2023	5.00	5.00	5.00	5.00	5.00	5.00	5.00	1	0.00	1	-	-
LAL	BE	11-Jul-2023	203.95	207.70	207.70	196.75	196.75	196.95	197.07	1399	2.76	23	-	-
LALPATHLAB	EQ	11-Jul-2023	2392.50	2398.00	2444.30	2387.50	2437.45	2435.95	2420.90	302186	7315.63	24256	156670	51.85
LAMBODHARA	BE	11-Jul-2023	145.55	146.50	146.50	141.50	143.60	143.90	143.08	14106	20.18	302	-	-
LANDMARK	EQ	11-Jul-2023	764.70	765.00	780.00	765.00	770.00	771.95	771.63	194451	1500.44	9449	111732	57.46
LAOPALA	EQ	11-Jul-2023	456.15	457.90	459.75	447.05	451.00	452.65	452.46	105267	476.30	8055	56871	54.03
LASA	EQ	11-Jul-2023	22.35	22.35	22.70	22.00	22.00	22.05	22.38	31952	7.15	241	22384	70.06
LATENTVIEW	EQ	11-Jul-2023	369.45	369.05	374.10	367.15	370.00	369.85	370.84	275654	1022.24	8335	139697	50.68
LATTEYS	BE	11-Jul-2023	34.75	33.20	34.75	33.05	33.55	33.85	33.47	122844	41.12	139	-	-
LAURUSLABS	EQ	11-Jul-2023	358.00	358.50	361.00	355.55	356.85	356.80	357.68	1153140	4124.53	17667	420222	36.44
LAXMICOT	EQ	11-Jul-2023	20.25	20.50	20.55	20.00	20.15	20.05	20.15	18562	3.74	123	14740	79.41
LAXMIMACH	EQ	11-Jul-2023	13667.75	13739.70	13923.00	13449.95	13601.00	13580.60	13650.33	5586	762.51	1813	3155	56.48
LEMERITE	SM	11-Jul-2023	50.50	54.00	54.00	47.00	50.50	50.50	50.44	19200	9.68	11	17600	91.67
LEMONTREE	EQ	11-Jul-2023	90.15	90.55	91.60	90.55	91.45	91.35	91.08	2404776	2190.28	11788	1334487	55.49
LEXUS	EQ	11-Jul-2023	53.35	53.30	54.35	52.45	52.65	52.70	53.07	1037	0.55	48	587	56.61
LFIC	EQ	11-Jul-2023	129.45	129.45	130.10	125.15	126.80	127.20	128.11	5455	6.99	122	3751	68.76
LGBBROSLTD	EQ	11-Jul-2023	1202.45	1209.00	1219.00	1160.00	1190.00	1194.55	1195.23	67930	811.92	5385	38833	57.17
LGBFORGE	EQ	11-Jul-2023	9.30	9.30	9.45	9.10	9.25	9.30	9.30	80844	7.52	261	39834	49.27
LIBAS	EQ	11-Jul-2023	14.05	14.20	14.40	13.95	14.00	14.10	14.13	72431	10.23	358	54063	74.64
LIBERTSHOE	EQ	11-Jul-2023	237.25	238.10	239.50	233.05	235.25	235.50	236.96	57244	135.64	2429	26706	46.65
LICHSGFIN	EQ	11-Jul-2023	389.90	392.00	396.75	389.75	392.55	392.85	392.92	2085462	8194.28	24865	465415	22.32
LICI	EQ	11-Jul-2023	618.55	623.00	629.90	620.60	621.90	621.80	624.00	608461	3796.81	18271	272050	44.71
LICNETFGSC	EQ	11-Jul-2023	23.68	23.74	23.84	23.50	23.84	23.61	23.68	42930	10.17	77	38060	88.66
LICNETFN50	EQ	11-Jul-2023	209.20	209.49	211.10	209.49	210.04	210.03	210.26	217	0.46	28	153	70.51
LICNETFSEN	EQ	11-Jul-2023	709.13	715.52	720.74	711.86	718.79	717.36	717.03	133	0.95	25	25	18.80
LICNFNHGP	EQ	11-Jul-2023	207.38	208.26	208.36	205.85	206.49	206.29	207.26	761	1.58	63	364	47.83
LIKHITHA	EQ	11-Jul-2023	267.65	267.70	274.40	267.70	272.50	271.25	272.02	142447	387.48	4441	78924	55.41
LINC	EQ	11-Jul-2023	692.75	703.00	703.00	663.90	665.00	668.20	678.97	20695	140.51	2228	13031	62.97
LINCOLN	EQ	11-Jul-2023	407.00	408.00	418.95	406.05	412.00	409.15	413.02	89636	370.21	4363	43129	48.12
LINDEINDIA	EQ	11-Jul-2023	4306.60	4324.95	4440.00	4287.05	4425.00	4430.80	4399.99	44386	1952.98	5359	28029	63.15
LIQUIDBEES	EQ	11-Jul-2023	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	3048375	30483.53	14189	2951024	96.81
LIQUIDETF	EQ	11-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	738724	7387.24	852	670567	90.77
LLOYDS	SM	11-Jul-2023	67.00	67.00	67.00	67.00	67.00	67.00	67.00	9000	6.03	3	9000	100.00
LODHA	EQ	11-Jul-2023	675.75	675.55	681.00	658.30	663.00	661.80	668.38	488916	3267.84	32019	284669	58.22
LOKESHMACH	BE	11-Jul-2023	186.75	186.15	194.50	185.50	194.00	192.75	189.51	114713	217.39	889	-	-
LOTUSEYE	EQ	11-Jul-2023	76.15	77.30	83.40	76.05	83.40	82.90	80.99	68305	55.32	651	47169	69.06
LOVABLE	EQ	11-Jul-2023	118.65	119.30	130.20	118.50	127.90	126.90	126.56	399912	506.12	6979	178700	44.68
LOYALTEX	EQ	11-Jul-2023	662.85	665.00	675.00	644.15	653.10	668.30	658.59	678	4.47	264	368	54.28
LPDC	EQ	11-Jul-2023	6.30	6.15	6.50	6.15	6.30	6.35	6.29	65726	4.14	295	33400	50.82
LRRPL	SM	11-Jul-2023	49.95	49.95	52.40	47.45	52.40	52.40	50.01	108000	54.01	17	84000	77.78
LSIL	EQ	11-Jul-2023	26.80	27.05	31.30	27.00	29.85	29.75	29.49	32896815	9700.62	38988	13554237	41.20
LT	EQ	11-Jul-2023	2438.75	2447.20	2479.00	2447.20	2478.35	2474.55	2469.28	1219658	30116.80	83552	798632	65.48
LTGILTBEES	EQ	11-Jul-2023	24.08	24.14	24.20	24.11	24.20	24.19	24.18	183445	44.35	143	127520	69.51
LTIM	EQ	11-Jul-2023	4997.75	4997.75	5023.25	4915.00	4930.00	4924.25	4950.58	537188	26593.93	76756	285161	53.08
LTTS	EQ	11-Jul-2023	3918.65	3885.00	3928.95	3833.00	3893.00	3896.90	3888.43	253696	9864.79	19128	100873	39.76
LUMAXIND	EQ	11-Jul-2023	2206.60	2209.00	2290.00	2209.00	2280.00	2275.75	2253.38	25729	579.77	3945	13677	53.16
LUMAXTECH	EQ	11-Jul-2023	367.40	368.90	378.00	364.55	372.05	371.90	370.56	91895	340.53	5250	51231	55.75
LUPIN	EQ	11-Jul-2023	900.85	904.00	919.10	902.10	918.00	914.20	911.78	671785	6125.22	21711	200727	29.88
LUXIND	EQ	11-Jul-2023	1475.65	1487.85	1499.80	1478.60	1488.00	1492.75	1488.22	20633	307.06	3377	9462	45.86
LXCHEM	EQ	11-Jul-2023	250.80	251.90	255.70	251.70	252.50	252.35	253.41	360193	912.78	9218	142797	39.64
LYKALABS	EQ	11-Jul-2023	110.20	111.05	112.00	110.05	110.90	110.45	110.77	27537	30.50	590	20745	75.34
LYPSAGEMS	EQ	11-Jul-2023	4.60	4.55	4.65	4.45	4.45	4.45	4.52	43060	1.95	74	36326	84.36
M&M	EQ	11-Jul-2023	1551.40	1558.25	1576.00	1550.40	1569.00	1569.45	1567.19	1563376	24501.14	114002	957357	61.24
M&MFIN	EQ	11-Jul-2023	328.50	329.90	336.00	324.70	326.50	325.90	330.76	4021608	13301.82	37889	1623902	40.38
M&MFIN	N1	11-Jul-2023	1023.80	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	1	100	100.00
M&MFIN	N2	11-Jul-2023	1032.00	1023.50	1024.16	1023.50	1024.16	1024.16	1024.13	105	1.08	2	105	100.00
MAANALU	BE	11-Jul-2023	330.65	326.05	336.70	326.05	330.90	330.75	331.85	20977	69.61	433	-	-
MACPOWER	EQ	11-Jul-2023	305.75	309.00	309.55	303.10	306.50	305.30	305.73	8775	26.83	447	5596	63.77
MADHAV	EQ	11-Jul-2023	42.75	42.80	46.80	42.30	44.15	44.25	44.62	95576	42.65	1189	42544	44.51
MADHAVBAUG	SM	11-Jul-2023	306.40	318.00	321.70	317.70	321.70	321.70	320.45	67200	215.34	55	56000	83.33
MADHUCON	BE	11-Jul-2023	5.25	5.25	5.30	5.10	5.20	5.20	5.21	15703	0.82	38	-	-
MADRASFERT	EQ	11-Jul-2023	82.00	82.40	83.40	79.50	80.70	80.50	81.71	1860573	1520.19	10404	647900	34.82
MAESGETF	EQ	11-Jul-2023	30.92	31.15	31.28	31.08	31.18	31.18	31.20	7231	2.26	125	4917	68.00
MAFANG	EQ	11-Jul-2023	62.90	62.98	63.19	62.70	62.97	62.94	62.99	196614	123.84	1973	130981	66.62
MAFSETF	EQ	11-Jul-2023	20.31	20.54	20.54	20.20	20.27	20.25	20.32	438482	89.09	947	333684	76.10
MAGADSUGAR	EQ	11-Jul-2023	419.10	423.70	425.00	409.05	409.95	412.25	415.27	37403	155.32	1185	29841	79.78
MAGNUM	BE	11-Jul-2023	34.45	35.40	35.40	33.90	34.65	34.45	34.63	52217	18.08	175	-	-
MAGOLDETF	EQ	11-Jul-2023	58.35	59.80	59.80	57.80	59.00	59.00	58.63	1682	0.99	42	461	27.41
MAGSON	ST	11-Jul-2023	87.00	82.65	82.65	82.65	82.65	82.65	82.65	4000	3.31	2	4000	100.00
MAHABANK	EQ	11-Jul-2023	31.55	31.70	32.00	31.10	31.70	31.70	31.62	26714838	8447.78	21629	9749153	36.49
MAHASTEEL	BE	11-Jul-2023	71.80	71.00	71.95	70.05	71.90	71.90	70.74	1629	1.15	46	-	-
MAHEPC	EQ	11-Jul-2023	109.20	112.15	115.90	110.05	112.75	113.55	113.96	253897	289.33	3538	134190	52.85
MAHESHWARI	BE	11-Jul-2023	70.00	70.00	73.50	68.00	73.50	71.85	69.83	21757	15.19	177	-	-
MAHICKRA	SM	11-Jul-2023	84.00	84.00	84.00	82.00	82.00	82.00	82.68	4500	3.72	3	4500	100.00
MAHKTECH	EQ	11-Jul-2023	13.98	14.12	14.21	14.03	14.16	14.09	14.15	889920	125.94	1585	702693	78.96
MAHLIFE	EQ	11-Jul-2023	484.70	488.00	488.00	478.60	480.20	483.40	484.26	135950	658.35	11016	60644	44.61
MAHLOG	EQ	11-Jul-2023	378.25	383.50	384.50	380.00	381.00	381.00	381.47	70700	269.70	3963	40113	56.74
MAHSCOOTER	EQ	11-Jul-2023	5656.90	5660.00	5684.95	5540.00	5582.05	5584.20	5592.25	3099	173.30	1025	2277	73.48
MAHSEAMLES	EQ	11-Jul-2023	481.70	481.70	488.80	474.50	476.90	476.90	482.86	322953	1559.41	24067	193282	59.85
MAITHANALL	EQ	11-Jul-2023	1078.05	1089.00	1099.00	1076.60	1089.95	1088.75	1088.17	39661	431.58	5174	18378	46.34
MALLCOM	EQ	11-Jul-2023	1062.50	1065.30	1087.00	1057.60	1087.00	1084.00	1073.48	4476	48.05	785	2640	58.98
MALUPAPER	EQ	11-Jul-2023	33.25	33.25	33.25	32.35	32.50	32.60	32.64	19377	6.33	133	12653	65.30
MAM150ETF	EQ	11-Jul-2023	13.52	13.95	13.95	13.53	13.63	13.62	13.59	688966	93.65	519	507881	73.72
MAMFGETF	EQ	11-Jul-2023	93.69	95.50	95.50	93.70	94.35	94.34	94.16	66525	62.64	84	65546	98.53
MAN50ETF	EQ	11-Jul-2023	203.15	203.61	205.02	203.60	204.06	204.39	204.61	37580	76.89	166	35057	93.29
MANAKALUCO	EQ	11-Jul-2023	23.05	23.30	24.80	23.10	23.80	23.60	23.92	242491	58.01	1367	124365	51.29
MANAKCOAT	EQ	11-Jul-2023	17.65	17.90	17.90	17.10	17.35	17.25	17.34	63418	11.00	485	39187	61.79
MANAKSIA	EQ	11-Jul-2023	152.95	154.10	155.40	151.00	151.40	152.00	153.17	347034	531.54	4812	274682	79.15
MANAKSTEEL	EQ	11-Jul-2023	46.10	46.95	49.00	46.10	47.20	46.95	47.86	185306	88.69	1077	63113	34.06
MANALIPETC	EQ	11-Jul-2023	66.80	67.15	68.10	66.25	66.95	66.85	67.25	204978	137.84	2356	78438	38.27
MANAPPURAM	EQ	11-Jul-2023	131.65	132.20	134.10	130.60	130.70	131.10	132.23	8029840	10617.66	32410	2635184	32.82
MANGALAM	EQ	11-Jul-2023	108.15	109.00	114.65	108.00	110.40	109.55	111.45	173487	193.35	2270	44486	25.64
MANGCHEFER	EQ	11-Jul-2023	110.80	110.80	111.65	108.20	108.40	108.55	109.87	446531	490.59	2860	284382	63.69
MANGLMCEM	EQ	11-Jul-2023	307.95	309.10	310.00	304.85	306.05	306.05	307.07	20551	63.11	1536	11341	55.18
MANINDS	EQ	11-Jul-2023	137.05	138.00	143.00	138.00	138.90	138.85	140.45	374748	526.34	5022	164080	43.78
MANINFRA	EQ	11-Jul-2023	110.00	110.75	113.25	110.00	112.60	112.45	112.14	852691	956.22	6361	424299	49.76
MANKIND	EQ	11-Jul-2023	1727.50	1728.20	1743.00	1724.00	1733.00	1731.40	1735.12	128332	2226.71	7936	72680	56.63
MANOMAY	BE	11-Jul-2023	127.55	128.05	130.05	128.05	130.00	130.00	129.86	409	0.53	6	-	-
MANORAMA	BE	11-Jul-2023	1601.20	1605.10	1681.25	1602.00	1681.25	1681.25	1654.83	8353	138.23	117	-	-
MANORG	EQ	11-Jul-2023	413.70	415.25	419.95	413.00	414.00	414.10	415.83	3881	16.14	189	2954	76.11
MANUGRAPH	EQ	11-Jul-2023	19.45	19.35	19.60	18.65	18.70	19.00	19.02	30278	5.76	440	19924	65.80
MANV30F	EQ	11-Jul-2023	146.31	147.00	148.29	147.00	147.88	147.88	147.86	330	0.49	13	225	68.18
MANXT50	EQ	11-Jul-2023	441.26	443.28	446.99	443.28	446.35	446.09	446.01	1365	6.09	42	1070	78.39
MANYAVAR	EQ	11-Jul-2023	1230.45	1242.40	1248.30	1205.20	1219.95	1214.30	1224.13	179298	2194.85	12952	110200	61.46
MAPMYINDIA	EQ	11-Jul-2023	1245.20	1253.00	1315.35	1232.00	1301.95	1299.75	1285.30	392691	5047.27	28594	149487	38.07
MARALOVER	EQ	11-Jul-2023	57.50	57.40	57.80	54.75	56.90	55.45	55.93	25163	14.07	392	17779	70.66
MARATHON	EQ	11-Jul-2023	329.25	329.50	329.50	321.10	329.00	325.85	325.19	56226	182.84	1564	40143	71.40
MARICO	EQ	11-Jul-2023	527.10	529.90	534.00	522.20	531.50	531.55	529.97	1518372	8046.86	31188	871983	57.43
MARINE	EQ	11-Jul-2023	52.90	53.40	58.15	53.25	58.15	57.50	55.96	2670823	1494.64	10995	1533060	57.40
MARKSANS	EQ	11-Jul-2023	91.35	91.35	94.20	91.35	93.40	93.50	92.86	1973039	1832.17	10107	991491	50.25
MARSHALL	BE	11-Jul-2023	64.25	63.10	65.50	63.10	65.00	65.00	64.58	20321	13.12	135	-	-
MARUTI	EQ	11-Jul-2023	9736.30	9796.00	9956.85	9736.30	9900.00	9900.15	9896.29	568772	56287.33	55818	330189	58.05
MASFIN	EQ	11-Jul-2023	748.85	756.00	768.00	744.75	760.00	760.60	757.80	29043	220.09	4421	15167	52.22
MASILVER	EQ	11-Jul-2023	70.66	72.00	72.00	70.21	71.10	71.02	70.74	12204	8.63	34	10940	89.64
MASKINVEST	BE	11-Jul-2023	56.45	59.25	59.25	56.00	56.00	56.00	56.03	105	0.06	4	-	-
MASPTOP50	EQ	11-Jul-2023	31.73	32.14	32.14	31.61	31.89	31.63	31.64	1095759	346.70	726	1002516	91.49
MASTEK	EQ	11-Jul-2023	1945.65	1950.00	1980.00	1947.95	1975.00	1961.60	1963.14	44893	881.31	7850	17510	39.00
MATRIMONY	EQ	11-Jul-2023	622.85	624.00	628.20	616.55	624.90	622.60	623.22	8251	51.42	983	5172	62.68
MAWANASUG	EQ	11-Jul-2023	97.65	98.40	98.40	97.20	98.00	97.60	97.66	131348	128.28	1509	62809	47.82
MAXHEALTH	EQ	11-Jul-2023	612.65	614.65	623.20	611.25	619.00	619.40	619.79	2169591	13446.98	47639	1373760	63.32
MAXIND	EQ	11-Jul-2023	153.95	154.25	154.25	142.65	145.00	143.75	148.28	623348	924.29	10843	178929	28.70
MAXVIL	EQ	11-Jul-2023	208.35	211.00	211.00	205.30	207.00	207.70	208.71	106901	223.11	2343	57121	53.43
MAYURUNIQ	EQ	11-Jul-2023	511.25	513.00	524.25	512.60	515.30	519.45	518.97	71981	373.56	7609	46344	64.38
MAZDA	BE	11-Jul-2023	883.80	860.80	887.95	860.80	878.00	875.55	877.21	2044	17.93	76	-	-
MAZDOCK	EQ	11-Jul-2023	1447.15	1490.00	1591.85	1486.10	1591.85	1591.85	1555.66	6003741	93397.89	138363	961753	16.02
MBAPL	EQ	11-Jul-2023	626.30	624.00	630.00	614.95	625.50	623.15	623.73	8094	50.48	559	5848	72.25
MBLINFRA	BE	11-Jul-2023	20.40	20.10	20.70	20.00	20.55	20.05	20.24	40921	8.28	105	-	-
MCDOWELL-N	EQ	11-Jul-2023	914.90	919.00	927.45	909.50	925.00	925.35	918.20	680447	6247.85	27140	384452	56.50
MCL	EQ	11-Jul-2023	27.00	26.10	27.80	26.10	26.60	26.65	26.89	24151	6.50	220	12086	50.04
MCLEODRUSS	EQ	11-Jul-2023	19.95	21.20	21.70	20.05	20.50	20.50	21.02	2007421	422.00	5337	830406	41.37
MCON	SM	11-Jul-2023	126.35	132.65	132.65	125.00	132.65	132.45	130.33	45000	58.65	15	33000	73.33
MCX	EQ	11-Jul-2023	1576.55	1589.65	1597.95	1561.05	1580.00	1579.50	1583.49	200022	3167.34	16885	59709	29.85
MDL	SM	11-Jul-2023	32.00	31.75	31.75	30.40	30.40	31.30	31.30	6000	1.88	3	6000	100.00
MEDANTA	EQ	11-Jul-2023	693.65	693.00	703.75	686.15	700.05	700.30	698.75	670423	4684.59	16350	526964	78.60
MEDICAMEQ	EQ	11-Jul-2023	723.95	727.90	757.70	727.90	735.50	733.90	741.29	16000	118.61	1309	8376	52.35
MEDICO	EQ	11-Jul-2023	71.60	71.60	72.80	70.55	71.10	71.40	72.00	386866	278.55	552	147202	38.05
MEDPLUS	EQ	11-Jul-2023	814.10	815.00	843.75	815.00	833.50	834.75	833.66	114344	953.24	8433	40622	35.53
MEGAFLEX	SM	11-Jul-2023	38.65	38.65	38.65	37.30	37.30	37.30	37.98	6000	2.28	2	6000	100.00
MEGASOFT	EQ	11-Jul-2023	31.25	31.00	31.00	29.50	29.95	29.90	30.07	278988	83.89	1254	216571	77.63
MEGASTAR	BE	11-Jul-2023	306.85	310.00	315.00	306.50	314.95	312.80	312.35	7373	23.03	276	-	-
MELSTAR	BZ	11-Jul-2023	2.00	1.95	2.10	1.95	2.10	2.10	2.10	10175	0.21	6	-	-
MENONBE	EQ	11-Jul-2023	143.05	144.75	147.25	140.00	141.70	141.95	143.70	277390	398.62	6973	118643	42.77
MEP	EQ	11-Jul-2023	10.55	10.75	11.35	9.90	10.00	10.10	10.43	1043549	108.86	1684	760182	72.85
METALFORGE	BZ	11-Jul-2023	2.85	2.70	2.90	2.70	2.70	2.70	2.71	12899	0.35	37	-	-
METROBRAND	EQ	11-Jul-2023	1003.70	1003.35	1021.05	998.00	1017.85	1014.40	1011.51	42234	427.20	6752	19038	45.08
METROPOLIS	EQ	11-Jul-2023	1449.60	1452.05	1472.00	1447.00	1447.00	1450.95	1458.00	106341	1550.45	8050	33127	31.15
MFL	EQ	11-Jul-2023	1019.75	1023.00	1035.80	987.55	993.00	993.20	1006.10	56337	566.81	6529	31343	55.63
MFSL	EQ	11-Jul-2023	809.35	812.00	828.70	812.00	817.95	819.20	821.92	1053155	8656.06	24410	597103	56.70
MGEL	BE	11-Jul-2023	18.75	18.75	19.20	18.20	18.80	18.75	18.64	33973	6.33	146	-	-
MGL	EQ	11-Jul-2023	1100.00	1105.00	1115.00	1098.05	1113.00	1112.00	1108.74	223484	2477.87	10812	111934	50.09
MHHL	SM	11-Jul-2023	60.30	61.30	63.85	60.75	61.85	61.80	61.62	27000	16.64	9	21000	77.78
MHLXMIRU	BE	11-Jul-2023	169.85	168.05	172.85	164.00	168.80	166.95	166.79	7047	11.75	190	-	-
MHRIL	EQ	11-Jul-2023	307.50	310.50	313.60	303.60	307.35	307.80	308.04	475871	1465.90	11606	232176	48.79
MID150BEES	EQ	11-Jul-2023	137.33	137.35	138.80	134.00	138.48	138.39	138.35	123193	170.43	2555	85081	69.06
MIDHANI	EQ	11-Jul-2023	304.40	305.25	323.90	303.65	320.95	321.35	317.31	4129981	13104.75	45200	1124401	27.23
MINDACORP	EQ	11-Jul-2023	291.35	293.00	307.70	291.00	301.90	301.85	303.91	3727133	11326.99	46167	1177075	31.58
MINDPOOL	SM	11-Jul-2023	56.15	58.95	58.95	58.95	58.95	58.95	58.95	1000	0.59	1	1000	100.00
MINDSPACE	RR	11-Jul-2023	304.71	306.55	307.20	302.30	303.30	304.46	305.28	184508	563.28	2005	174907	94.80
MINDTECK	BE	11-Jul-2023	133.50	138.00	138.00	132.55	133.50	133.80	133.79	12507	16.73	164	-	-
MIRCELECTR	EQ	11-Jul-2023	18.05	18.05	21.65	17.90	21.65	21.65	20.90	10748225	2246.20	11132	6330054	58.89
MIRZAINT	BE	11-Jul-2023	49.00	49.00	49.45	48.50	49.10	48.85	48.86	181411	88.63	1810	-	-
MITCON	EQ	11-Jul-2023	70.65	71.90	72.90	70.00	70.00	71.15	71.64	24917	17.85	607	13500	54.18
MITTAL	BE	11-Jul-2023	14.30	13.85	14.45	13.75	14.00	14.30	14.18	36802	5.22	107	-	-
MKPL	EQ	11-Jul-2023	657.35	657.35	684.70	636.00	673.15	658.40	659.15	24852	163.81	454	16397	65.98
MMFL	EQ	11-Jul-2023	916.65	916.50	922.90	909.40	911.00	911.40	911.99	12551	114.46	1812	8652	68.93
MMTC	EQ	11-Jul-2023	32.15	32.30	32.90	32.15	32.45	32.45	32.58	1610317	524.64	4079	516662	32.08
MODIRUBBER	BE	11-Jul-2023	68.30	69.50	71.00	66.65	69.00	69.00	68.78	3477	2.39	45	-	-
MODISONLTD	EQ	11-Jul-2023	74.30	75.45	77.70	74.40	76.00	75.85	75.69	101758	77.02	1431	66142	65.00
MOGSEC	EQ	11-Jul-2023	52.18	52.26	52.35	52.24	52.35	52.33	52.31	45815	23.97	33	43802	95.61
MOHEALTH	EQ	11-Jul-2023	25.93	26.10	26.59	25.93	26.55	26.44	26.28	1901	0.50	83	1429	75.17
MOHITIND	EQ	11-Jul-2023	14.50	14.60	14.65	14.40	14.40	14.40	14.50	2099	0.30	51	1433	68.27
MOIL	EQ	11-Jul-2023	190.00	190.00	192.90	186.00	189.35	189.70	189.60	991826	1880.50	14442	423137	42.66
MOKSH	EQ	11-Jul-2023	10.75	10.85	11.20	10.85	11.20	11.15	11.08	165837	18.37	484	111161	67.03
MOL	EQ	11-Jul-2023	83.70	84.25	85.50	83.05	83.50	83.35	84.19	576226	485.11	4888	333379	57.86
MOLDTECH	EQ	11-Jul-2023	244.70	247.95	251.35	235.00	239.00	239.80	241.08	315214	759.93	9291	162349	51.50
MOLDTKPAC	EQ	11-Jul-2023	1067.65	1065.00	1084.45	1050.30	1062.60	1075.80	1073.45	27158	291.53	5003	12934	47.63
MOLOWVOL	EQ	11-Jul-2023	27.24	27.46	32.84	26.73	26.73	28.42	27.63	28384	7.84	76	27027	95.22
MOM100	EQ	11-Jul-2023	38.19	39.35	39.35	37.05	38.50	38.53	38.51	170443	65.63	955	129154	75.78
MOM50	EQ	11-Jul-2023	195.66	196.00	197.50	196.00	197.29	196.83	196.83	779	1.53	65	736	94.48
MOMENTUM	EQ	11-Jul-2023	21.48	21.48	21.72	21.48	21.69	21.68	21.69	44120	9.57	105	40376	91.51
MOMOMENTUM	EQ	11-Jul-2023	42.69	43.27	43.47	42.84	43.44	43.43	43.38	6423	2.79	113	4398	68.47
MON100	EQ	11-Jul-2023	120.62	122.00	122.00	120.49	120.70	120.86	120.72	252550	304.88	3486	155232	61.47
MONARCH	EQ	11-Jul-2023	281.30	281.70	288.00	280.40	281.45	281.45	283.16	176473	499.70	4216	63371	35.91
MONQ50	EQ	11-Jul-2023	53.28	54.17	54.17	53.07	53.71	53.71	54.03	651572	352.03	395	637070	97.77
MONTECARLO	EQ	11-Jul-2023	795.65	795.80	812.50	795.80	800.00	798.70	803.92	26214	210.74	2857	10724	40.91
MOQUALITY	EQ	11-Jul-2023	131.40	132.80	132.80	132.80	132.80	132.80	132.80	188	0.25	2	188	100.00
MORARJEE	EQ	11-Jul-2023	18.10	18.25	18.50	17.75	17.90	17.95	18.03	38434	6.93	219	25583	66.56
MOREPENLAB	EQ	11-Jul-2023	30.10	30.15	30.30	29.80	29.90	29.90	30.02	1338032	401.63	3519	592029	44.25
MOS	SM	11-Jul-2023	92.75	94.00	94.30	89.80	90.00	91.40	91.45	180800	165.34	50	152000	84.07
MOTHERSON	EQ	11-Jul-2023	90.80	91.30	93.40	90.80	92.20	92.40	92.48	15371619	14216.26	51180	8254681	53.70
MOTILALOFS	EQ	11-Jul-2023	734.90	742.00	745.80	736.00	743.00	742.05	741.19	82394	610.69	5938	46971	57.01
MOTOGENFIN	EQ	11-Jul-2023	32.25	31.75	34.80	31.75	34.80	34.10	33.47	19591	6.56	206	13232	67.54
MOVALUE	EQ	11-Jul-2023	55.57	55.83	56.00	55.83	56.00	55.97	55.95	3485	1.95	7	3375	96.84
MPHASIS	EQ	11-Jul-2023	1884.60	1885.00	1913.30	1880.00	1909.50	1908.85	1901.82	449393	8546.64	19012	283494	63.08
MPSLTD	EQ	11-Jul-2023	1115.00	1125.00	1134.30	1091.05	1100.00	1097.80	1108.29	14648	162.34	2659	6985	47.69
MRF	EQ	11-Jul-2023	100602.85	100949.90	102214.90	100811.05	101572.25	101930.20	101675.51	7421	7545.34	4463	2975	40.09
MRO-TEK	EQ	11-Jul-2023	61.70	62.85	63.00	59.65	59.65	60.20	60.94	18967	11.56	307	12289	64.79
MRPL	EQ	11-Jul-2023	84.40	84.85	87.45	83.35	86.85	86.95	86.09	13691421	11786.91	37805	2990327	21.84
MSPL	EQ	11-Jul-2023	8.75	8.85	8.85	8.55	8.55	8.55	8.65	348219	30.13	749	309589	88.91
MSTCLTD	EQ	11-Jul-2023	367.95	369.00	374.50	361.90	364.45	364.15	368.10	402218	1480.57	16657	166495	41.39
MSUMI	EQ	11-Jul-2023	57.85	58.15	58.90	57.95	58.45	58.55	58.64	3419854	2005.47	24209	1960091	57.32
MTARTECH	EQ	11-Jul-2023	1932.90	1939.15	1974.65	1935.65	1952.60	1951.25	1952.99	334094	6524.81	28823	169470	50.73
MTEDUCARE	BE	11-Jul-2023	4.05	4.05	4.20	4.00	4.15	4.10	4.02	9543	0.38	36	-	-
MTNL	EQ	11-Jul-2023	19.40	19.55	19.75	19.40	19.50	19.45	19.55	792798	154.96	1410	395643	49.90
MUKANDLTD	EQ	11-Jul-2023	121.20	121.70	126.00	121.15	122.30	122.60	123.36	190559	235.08	3028	106882	56.09
MUKTAARTS	EQ	11-Jul-2023	50.05	50.00	50.80	48.85	49.50	49.50	49.57	5304	2.63	101	3757	70.83
MUNJALAU	EQ	11-Jul-2023	53.85	54.25	55.00	53.75	54.15	54.05	54.44	162319	88.36	1750	76342	47.03
MUNJALSHOW	EQ	11-Jul-2023	140.05	140.80	145.10	140.25	144.50	144.00	142.70	132358	188.87	2386	79066	59.74
MURUDCERA	BE	11-Jul-2023	40.40	40.40	40.85	39.75	40.20	40.25	40.31	25824	10.41	131	-	-
MUTHOOTCAP	EQ	11-Jul-2023	388.80	390.90	407.00	390.00	392.20	394.30	398.73	84903	338.53	5536	28963	34.11
MUTHOOTFIN	EQ	11-Jul-2023	1255.35	1257.90	1279.50	1257.90	1270.00	1270.85	1272.78	351730	4476.73	33194	158179	44.97
MWL	SM	11-Jul-2023	130.05	131.00	131.00	130.00	130.00	130.00	130.11	10800	14.05	9	10800	100.00
NABARD	N2	11-Jul-2023	1144.00	1145.00	1150.00	1145.00	1150.00	1150.00	1145.57	5823	66.71	24	4843	83.17
NACLIND	EQ	11-Jul-2023	87.65	88.55	90.80	87.80	88.20	88.00	89.25	200809	179.23	2406	122551	61.03
NAGAFERT	EQ	11-Jul-2023	9.80	9.90	10.00	9.65	9.70	9.70	9.84	432922	42.61	676	298487	68.95
NAGREEKCAP	BE	11-Jul-2023	20.60	20.60	20.60	19.60	19.60	19.60	19.86	24522	4.87	81	-	-
NAGREEKEXP	BE	11-Jul-2023	48.20	48.15	48.15	46.75	47.45	47.00	47.25	2198	1.04	49	-	-
NAHARCAP	EQ	11-Jul-2023	285.50	286.00	291.15	282.20	283.40	283.90	286.59	5076	14.55	930	3005	59.20
NAHARINDUS	EQ	11-Jul-2023	123.90	123.00	126.95	122.65	122.65	123.05	124.29	34165	42.46	699	21141	61.88
NAHARPOLY	EQ	11-Jul-2023	242.85	247.00	247.20	243.00	243.00	243.70	244.76	5396	13.21	308	2970	55.04
NAHARSPING	EQ	11-Jul-2023	266.55	268.50	271.90	261.60	262.70	262.90	265.39	37383	99.21	1793	25124	67.21
NAM-INDIA	EQ	11-Jul-2023	286.90	287.25	294.15	285.15	293.20	293.25	290.83	759485	2208.80	15924	413763	54.48
NARMADA	EQ	11-Jul-2023	20.55	20.15	21.00	20.15	20.35	20.55	20.69	26302	5.44	244	16211	61.63
NATCOPHARM	EQ	11-Jul-2023	683.85	688.50	688.90	672.10	674.00	673.30	678.45	398047	2700.57	21989	261598	65.72
NATHBIOGEN	EQ	11-Jul-2023	215.20	215.00	227.00	212.00	219.95	219.30	222.24	181123	402.53	6863	66051	36.47
NATIONALUM	EQ	11-Jul-2023	83.35	83.70	84.10	83.05	83.40	83.50	83.55	4147985	3465.74	11152	1779605	42.90
NAUKRI	EQ	11-Jul-2023	4331.85	4369.90	4442.00	4351.00	4404.00	4402.40	4390.70	303639	13331.86	26799	177160	58.35
NAVA	EQ	11-Jul-2023	310.45	312.00	314.95	310.50	311.00	311.65	312.84	357637	1118.82	7681	134732	37.67
NAVINFLUOR	EQ	11-Jul-2023	4462.75	4474.90	4474.90	4250.00	4258.00	4269.05	4382.87	399943	17528.98	38326	208711	52.19
NAVKARCORP	EQ	11-Jul-2023	57.10	57.30	57.90	56.70	57.50	57.45	57.26	580837	332.58	4524	268586	46.24
NAVNETEDUL	EQ	11-Jul-2023	132.20	132.65	133.45	129.35	131.75	132.40	132.11	295800	390.77	6549	165997	56.12
NAZARA	EQ	11-Jul-2023	726.40	729.90	736.00	702.35	709.40	706.50	721.33	481777	3475.20	18280	154619	32.09
NBCC	EQ	11-Jul-2023	41.10	41.25	41.70	41.05	41.35	41.45	41.34	6216103	2569.99	13105	2702638	43.48
NBIFIN	EQ	11-Jul-2023	1495.00	1515.15	1515.15	1475.30	1498.75	1498.70	1487.34	357	5.31	44	27	7.56
NCC	EQ	11-Jul-2023	125.90	126.40	128.70	126.15	127.45	127.40	127.36	2249949	2865.47	20320	1014892	45.11
NCLIND	EQ	11-Jul-2023	202.25	203.15	206.45	202.25	204.70	205.50	205.06	253057	518.91	4702	164895	65.16
NDGL	BE	11-Jul-2023	1754.55	1754.55	1790.00	1721.00	1750.00	1750.00	1745.76	39	0.68	19	-	-
NDL	EQ	11-Jul-2023	20.10	20.00	20.35	19.90	20.15	19.95	20.09	56323	11.32	356	44474	78.96
NDLVENTURE	BE	11-Jul-2023	117.60	117.00	119.90	117.00	118.00	118.00	118.65	3207	3.81	32	-	-
NDRAUTO	BE	11-Jul-2023	919.65	950.00	965.60	950.00	965.60	965.60	964.07	15948	153.75	373	-	-
NDTV	EQ	11-Jul-2023	224.50	226.45	227.80	222.00	225.55	223.70	224.82	183138	411.74	3308	89633	48.94
NECCLTD	EQ	11-Jul-2023	19.25	19.30	19.80	19.10	19.30	19.15	19.32	150339	29.04	412	119778	79.67
NECLIFE	EQ	11-Jul-2023	21.55	21.60	21.80	21.15	21.20	21.25	21.48	161102	34.61	776	121627	75.50
NELCAST	EQ	11-Jul-2023	94.80	95.50	97.75	94.45	95.50	95.65	96.12	308405	296.45	3269	149534	48.49
NELCO	EQ	11-Jul-2023	701.80	709.00	786.90	703.00	780.65	764.50	755.78	735791	5560.96	25318	217214	29.52
NEOGEN	EQ	11-Jul-2023	1630.05	1635.00	1644.90	1605.05	1608.50	1609.75	1622.65	21364	346.66	3928	10778	50.45
NESCO	EQ	11-Jul-2023	624.25	627.20	630.90	620.20	623.00	622.90	627.57	51036	320.29	2396	30762	60.28
NESTLEIND	EQ	11-Jul-2023	22580.25	22610.00	22959.85	22550.30	22880.00	22852.30	22792.78	68526	15618.98	20690	48666	71.02
NETF	EQ	11-Jul-2023	203.87	204.01	206.00	203.01	203.01	203.15	204.58	1752	3.58	113	544	31.05
NETWORK18	EQ	11-Jul-2023	63.30	63.65	64.25	62.65	63.00	63.05	63.39	617620	391.51	3011	269477	43.63
NEULANDLAB	EQ	11-Jul-2023	2907.40	2909.85	3009.00	2885.00	3000.00	2998.20	2964.78	32184	954.19	6552	14825	46.06
NEWGEN	EQ	11-Jul-2023	625.70	629.80	631.35	605.05	619.00	619.10	617.90	213720	1320.57	16201	102704	48.06
NEXTMEDIA	EQ	11-Jul-2023	5.05	5.00	5.30	4.95	4.95	4.95	5.03	20598	1.04	50	17719	86.02
NFL	EQ	11-Jul-2023	72.90	73.05	74.20	72.40	72.50	72.65	73.20	3695282	2705.11	9959	1057027	28.60
NGIL	BE	11-Jul-2023	57.55	59.00	59.00	57.00	58.15	57.45	57.71	229	0.13	11	-	-
NGLFINE	EQ	11-Jul-2023	1926.70	1870.00	2020.00	1870.00	1957.00	1960.20	1955.00	6943	135.74	1570	2390	34.42
NH	EQ	11-Jul-2023	1017.75	1020.00	1038.50	1017.15	1025.00	1026.20	1026.78	143586	1474.32	13336	77956	54.29
NHAI	N2	11-Jul-2023	1159.74	1160.00	1161.00	1159.76	1161.00	1160.43	1160.11	375	4.35	11	375	100.00
NHAI	N4	11-Jul-2023	1040.00	1052.00	1061.51	1042.00	1049.00	1042.11	1044.54	500	5.22	15	459	91.80
NHAI	N6	11-Jul-2023	1205.00	1205.00	1209.90	1195.01	1205.00	1205.00	1205.23	907	10.93	16	687	75.74
NHAI	N8	11-Jul-2023	1052.20	1052.20	1066.90	1052.20	1064.00	1064.00	1060.87	701	7.44	14	546	77.89
NHAI	N9	11-Jul-2023	1152.96	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	51	0.59	2	51	100.00
NHAI	NA	11-Jul-2023	1162.34	1168.00	1169.99	1168.00	1169.99	1169.99	1169.32	446	5.22	4	446	100.00
NHAI	NE	11-Jul-2023	1192.01	1195.90	1199.99	1193.50	1195.00	1195.00	1194.42	1012	12.09	18	982	97.04
NHBTF2014	N6	11-Jul-2023	6732.20	6744.00	6755.00	6730.00	6746.00	6746.00	6741.42	84	5.66	10	81	96.43
NHBTF2023	N6	11-Jul-2023	5928.00	5928.00	5928.00	5927.00	5927.00	5927.00	5927.59	17	1.01	2	17	100.00
NHIT	IV	11-Jul-2023	119.45	114.50	114.50	114.50	114.50	114.50	114.50	3400000	3893.00	5	3400000	100.00
NHIT	N1	11-Jul-2023	309.90	309.01	314.80	309.01	310.50	310.50	310.02	1366	4.23	8	1366	100.00
NHIT	N2	11-Jul-2023	310.31	311.00	311.00	310.36	310.40	310.40	310.51	2640	8.20	17	2325	88.07
NHIT	N3	11-Jul-2023	418.00	418.01	420.00	418.01	418.31	418.31	419.31	316	1.33	6	316	100.00
NHPC	EQ	11-Jul-2023	46.00	46.50	47.35	46.20	46.65	46.85	46.76	24936819	11660.57	29840	13401472	53.74
NHPC	N6	11-Jul-2023	1294.90	1286.01	1295.00	1286.01	1295.00	1295.00	1288.08	52	0.67	3	52	100.00
NIACL	EQ	11-Jul-2023	120.05	120.70	122.50	119.50	119.90	119.85	120.76	590978	713.68	4940	222116	37.58
NIBL	BE	11-Jul-2023	23.55	22.60	23.85	22.60	23.00	23.05	22.99	4301	0.99	36	-	-
NIDAN	SM	11-Jul-2023	44.35	43.35	45.65	43.35	45.40	45.40	44.86	8000	3.59	8	7000	87.50
NIF100BEES	EQ	11-Jul-2023	200.40	200.40	202.01	200.40	201.75	201.32	201.53	4143	8.35	148	3162	76.32
NIFTYBEES	EQ	11-Jul-2023	212.64	219.00	219.00	212.66	213.64	213.45	213.76	1986082	4245.46	28641	1178601	59.34
NIFTYQLITY	EQ	11-Jul-2023	15.83	15.83	16.00	15.81	16.00	15.92	15.94	60249	9.60	324	54089	89.78
NIITLTD	EQ	11-Jul-2023	81.85	81.85	81.85	80.60	81.00	81.20	81.02	341321	276.55	5444	228928	67.07
NILAINFRA	EQ	11-Jul-2023	6.00	6.10	6.20	5.90	6.00	6.00	6.00	947614	56.85	854	740082	78.10
NILASPACES	BE	11-Jul-2023	3.95	3.95	4.00	3.75	3.75	3.75	3.77	394062	14.86	473	-	-
NILKAMAL	EQ	11-Jul-2023	2438.00	2414.00	2449.95	2400.15	2400.15	2409.10	2427.74	2816	68.37	768	1196	42.47
NIPPOBATRY	EQ	11-Jul-2023	402.55	405.00	474.00	399.05	444.00	441.70	448.69	188493	845.75	7524	84015	44.57
NIRAJ	EQ	11-Jul-2023	31.20	30.85	31.55	30.20	30.55	30.70	30.89	11371	3.51	243	5233	46.02
NIRMAN	SM	11-Jul-2023	167.70	174.00	176.05	172.30	176.05	176.05	175.19	32400	56.76	24	20400	62.96
NITCO	EQ	11-Jul-2023	18.05	18.05	18.45	17.90	18.25	18.15	18.08	46065	8.33	253	37921	82.32
NITINSPIN	EQ	11-Jul-2023	264.70	267.35	270.90	261.35	262.60	264.80	267.40	140664	376.14	5902	54659	38.86
NITIRAJ	EQ	11-Jul-2023	82.95	84.35	84.40	81.70	83.60	82.50	82.71	3334	2.76	331	1263	37.88
NKIND	EQ	11-Jul-2023	39.40	38.00	39.90	35.65	38.50	38.50	36.40	584	0.21	17	300	51.37
NLCINDIA	EQ	11-Jul-2023	109.25	109.80	112.00	108.75	110.55	110.50	110.53	2737709	3026.02	16776	1217129	44.46
NMDC	EQ	11-Jul-2023	107.80	107.90	108.45	107.50	108.00	108.00	107.97	6505660	7024.14	26445	3879264	59.63
NOCIL	EQ	11-Jul-2023	205.45	207.20	211.30	206.20	208.05	207.95	208.65	766181	1598.66	13426	358058	46.73
NOIDATOLL	EQ	11-Jul-2023	6.70	6.70	6.75	6.65	6.70	6.65	6.68	35454	2.37	98	33956	95.77
NORBTEAEXP	BE	11-Jul-2023	7.75	8.10	8.10	7.90	8.10	8.10	8.08	4814	0.39	47	-	-
NOVARTIND	EQ	11-Jul-2023	857.85	864.00	864.00	852.00	858.00	856.70	856.49	44129	377.96	2900	27111	61.44
NPBET	EQ	11-Jul-2023	233.65	232.78	234.76	232.08	232.48	232.20	233.81	179	0.42	23	148	82.68
NRAIL	EQ	11-Jul-2023	286.40	290.65	299.25	289.00	294.00	294.65	293.75	11408	33.51	681	7664	67.18
NRBBEARING	EQ	11-Jul-2023	212.70	214.00	217.60	212.70	214.75	214.75	215.40	654607	1410.04	10352	219166	33.48
NRL	EQ	11-Jul-2023	109.75	112.75	114.00	109.80	111.00	110.50	110.81	60018	66.51	476	39675	66.11
NSIL	EQ	11-Jul-2023	2386.50	2370.10	2522.35	2370.10	2479.40	2478.45	2482.37	13088	324.89	2361	8112	61.98
NSLNISP	EQ	11-Jul-2023	43.70	43.80	44.50	43.30	44.25	44.30	44.08	4238297	1868.34	13128	2476537	58.43
NTPC	EQ	11-Jul-2023	191.55	192.65	192.95	190.80	192.60	192.40	191.77	11236383	21547.70	101004	8095062	72.04
NTPC	N1	11-Jul-2023	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	1	100	100.00
NTPC	N4	11-Jul-2023	1057.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	60	0.63	3	60	100.00
NTPC	N6	11-Jul-2023	1319.85	1317.10	1340.00	1317.00	1330.00	1330.00	1322.61	66	0.87	5	41	62.12
NTPC	N7	11-Jul-2023	10.37	10.37	10.40	10.35	10.37	10.37	10.37	66257	6.87	110	61154	92.30
NTPC	NB	11-Jul-2023	1099.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	1	100	100.00
NUCLEUS	EQ	11-Jul-2023	1079.80	1080.00	1106.00	1064.00	1085.00	1075.30	1082.79	88459	957.82	5753	44632	50.46
NURECA	BE	11-Jul-2023	356.75	358.90	358.90	350.00	357.00	356.75	354.84	11994	42.56	506	-	-
NUVOCO	EQ	11-Jul-2023	347.75	348.90	354.35	348.05	352.00	353.50	351.92	77444	272.54	4810	46762	60.38
NV20BEES	EQ	11-Jul-2023	111.82	113.38	113.38	111.46	112.30	112.42	112.19	4022	4.51	148	3456	85.93
NXST	RR	11-Jul-2023	111.93	112.10	113.75	111.96	113.75	113.04	112.77	577623	651.39	4082	499710	86.51
NYKAA	EQ	11-Jul-2023	139.45	140.35	148.80	140.05	147.50	146.85	144.76	10925412	15815.72	68116	4497729	41.17
OAL	EQ	11-Jul-2023	329.65	331.30	334.35	328.05	333.00	329.75	330.85	4495	14.87	711	2565	57.06
OBCL	EQ	11-Jul-2023	52.70	52.00	53.50	52.00	52.65	52.60	52.69	29084	15.32	343	19260	66.22
OBEROIRLTY	EQ	11-Jul-2023	1017.95	1018.15	1044.90	1018.15	1039.00	1040.95	1037.14	535151	5550.28	29208	313668	58.61
OCCL	EQ	11-Jul-2023	830.10	838.80	842.80	820.00	831.00	827.90	826.86	12537	103.66	2408	8371	66.77
OFSS	EQ	11-Jul-2023	3753.10	3754.00	3849.80	3754.00	3834.00	3834.10	3824.11	56127	2146.36	8783	26462	47.15
OIL	EQ	11-Jul-2023	254.85	256.15	256.15	253.00	254.40	254.25	254.28	607400	1544.50	12614	359349	59.16
OLECTRA	EQ	11-Jul-2023	1288.00	1299.00	1348.00	1288.00	1319.00	1317.20	1316.59	4457106	58681.74	134934	700328	15.71
OMAXAUTO	BE	11-Jul-2023	52.15	52.20	54.00	52.05	54.00	53.40	52.96	25395	13.45	182	-	-
OMAXE	EQ	11-Jul-2023	49.85	50.25	50.25	49.15	49.30	49.30	49.59	169677	84.14	705	54044	31.85
OMFURN	SM	11-Jul-2023	43.95	42.25	43.90	42.25	43.90	43.90	42.73	8000	3.42	4	6000	75.00
OMINFRAL	BE	11-Jul-2023	49.35	50.30	50.30	48.55	48.80	48.90	49.19	29844	14.68	143	-	-
OMKARCHEM	BZ	11-Jul-2023	10.35	10.75	10.85	10.05	10.80	10.85	10.68	28787	3.07	106	-	-
ONELIFECAP	EQ	11-Jul-2023	12.30	11.85	12.70	11.85	12.15	12.15	12.23	12164	1.49	154	7489	61.57
ONEPOINT	BE	11-Jul-2023	21.15	21.15	21.55	20.70	21.40	21.35	21.33	96414	20.57	213	-	-
ONGC	EQ	11-Jul-2023	162.75	163.25	165.10	162.90	164.45	164.60	164.16	6343183	10413.16	63446	4176318	65.84
ONMOBILE	EQ	11-Jul-2023	78.95	79.15	81.10	79.05	79.60	79.40	79.87	477603	381.46	3332	171034	35.81
ONWARDTEC	EQ	11-Jul-2023	485.25	490.00	508.65	487.00	504.00	503.35	497.19	76446	380.08	7565	30302	39.64
OPTIEMUS	EQ	11-Jul-2023	225.35	226.10	238.50	224.35	233.30	235.20	229.82	428245	984.19	10398	172400	40.26
ORBTEXP	BE	11-Jul-2023	182.80	180.05	184.00	180.00	183.50	182.10	182.40	4728	8.62	53	-	-
ORCHPHARMA	BE	11-Jul-2023	507.25	507.00	509.00	496.15	503.00	501.40	501.14	170309	853.48	281	-	-
ORICONENT	BE	11-Jul-2023	23.65	23.65	23.90	22.55	23.10	23.20	23.18	122676	28.44	295	-	-
ORIENTABRA	EQ	11-Jul-2023	41.30	41.60	42.30	38.80	39.60	39.20	40.06	880931	352.88	6611	399381	45.34
ORIENTALTL	EQ	11-Jul-2023	6.10	6.05	6.10	5.65	6.05	6.00	5.97	48891	2.92	188	29730	60.81
ORIENTBELL	EQ	11-Jul-2023	523.75	523.50	536.95	523.00	533.00	531.35	532.76	7211	38.42	510	5072	70.34
ORIENTCEM	EQ	11-Jul-2023	137.00	138.50	140.30	136.45	137.25	138.35	138.64	1059398	1468.70	12118	609608	57.54
ORIENTELEC	EQ	11-Jul-2023	257.75	259.75	262.00	256.50	259.50	257.90	259.00	312736	809.99	8785	119060	38.07
ORIENTHOT	EQ	11-Jul-2023	88.50	88.50	89.70	87.05	88.05	87.80	88.35	312349	275.97	2945	161633	51.75
ORIENTLTD	EQ	11-Jul-2023	64.10	65.30	66.10	63.30	63.60	63.55	63.79	2774	1.77	61	1994	71.88
ORIENTPPR	EQ	11-Jul-2023	41.20	41.10	41.75	40.75	41.55	41.55	41.23	1538020	634.18	4082	855688	55.64
ORISSAMINE	EQ	11-Jul-2023	3933.95	3975.00	4182.10	3942.00	4180.00	4139.10	4079.98	107027	4366.68	14534	37709	35.23
ORTEL	BZ	11-Jul-2023	0.95	1.00	1.00	0.90	0.95	0.95	0.92	25934	0.24	18	-	-
ORTINLAB	BE	11-Jul-2023	21.20	21.00	21.70	20.15	21.45	21.40	20.77	34967	7.26	183	-	-
OSIAHYPER	BE	11-Jul-2023	32.75	32.00	32.65	31.35	31.70	31.65	31.64	60031	18.99	131	-	-
OSWALAGRO	EQ	11-Jul-2023	29.90	30.40	30.40	29.80	30.20	30.05	30.05	39167	11.77	305	29471	75.24
OSWALGREEN	EQ	11-Jul-2023	23.90	24.35	24.35	23.65	23.90	24.00	23.94	160188	38.35	558	121934	76.12
OSWALSEEDS	EQ	11-Jul-2023	348.55	349.70	349.75	341.00	343.00	343.95	346.52	12004	41.60	430	1691	14.09
PAGEIND	EQ	11-Jul-2023	36384.50	36589.95	36671.25	36199.75	36300.00	36295.30	36403.14	28836	10497.21	7822	22310	77.37
PAISALO	EQ	11-Jul-2023	49.10	49.10	49.35	48.15	49.00	49.15	49.04	661704	324.52	2221	387155	58.51
PAKKA	EQ	11-Jul-2023	129.65	136.30	139.50	121.95	125.50	125.05	128.15	1005875	1289.04	9463	500097	49.72
PALASHSECU	BE	11-Jul-2023	105.05	108.00	108.95	105.30	105.40	106.65	108.09	2292	2.48	29	-	-
PALREDTEC	EQ	11-Jul-2023	155.45	156.10	158.30	152.00	153.00	154.50	155.87	31216	48.66	2070	16714	53.54
PANACEABIO	EQ	11-Jul-2023	125.05	125.80	126.80	124.20	124.30	125.00	125.55	37443	47.01	831	24129	64.44
PANACHE	EQ	11-Jul-2023	63.75	67.00	70.10	65.65	70.10	70.10	69.26	36440	25.24	249	31483	86.40
PANAMAPET	EQ	11-Jul-2023	297.55	299.90	305.25	298.05	299.60	299.50	301.01	45444	136.79	1883	26592	58.52
PANSARI	EQ	11-Jul-2023	86.35	94.00	94.00	86.35	86.35	87.60	88.50	2032	1.80	82	393	19.34
PAR	BE	11-Jul-2023	202.55	204.90	204.90	196.00	198.80	197.30	198.35	9386	18.62	164	-	-
PARACABLES	EQ	11-Jul-2023	34.45	35.00	35.10	34.20	35.00	34.80	34.85	184748	64.38	823	134422	72.76
PARADEEP	EQ	11-Jul-2023	63.35	63.50	63.80	62.55	63.00	62.85	63.07	1631454	1028.96	7649	786372	48.20
PARAGMILK	EQ	11-Jul-2023	130.30	130.60	138.90	130.00	133.75	134.05	135.26	682028	922.51	6076	327721	48.05
PARAS	EQ	11-Jul-2023	630.45	633.80	696.90	630.50	696.90	689.65	669.95	3663227	24541.74	83471	786471	21.47
PARASPETRO	BE	11-Jul-2023	0.80	0.85	0.85	0.80	0.85	0.80	0.82	201413	1.65	175	-	-
PARSVNATH	EQ	11-Jul-2023	7.80	7.75	7.90	7.55	7.65	7.65	7.67	414024	31.74	560	307854	74.36
PARTYCRUS	SM	11-Jul-2023	60.00	61.90	62.00	60.00	61.20	61.75	61.46	68000	41.79	34	62000	91.18
PASUPTAC	EQ	11-Jul-2023	33.65	33.45	34.40	33.05	33.30	33.20	33.61	77153	25.93	578	45958	59.57
PATANJALI	BE	11-Jul-2023	1209.40	1218.95	1226.25	1205.55	1210.00	1212.05	1218.98	388100	4730.87	5936	-	-
PATELENG	BE	11-Jul-2023	37.35	39.10	39.20	38.90	39.20	39.20	39.16	1548633	606.46	1971	-	-
PATINTLOG	EQ	11-Jul-2023	14.30	14.25	14.75	14.20	14.20	14.35	14.46	225728	32.64	759	153095	67.82
PATTECH	SM	11-Jul-2023	61.50	58.20	59.95	58.20	59.00	59.00	58.84	12000	7.06	4	6000	50.00
PAVNAIND	EQ	11-Jul-2023	315.90	313.05	318.35	305.00	308.10	311.50	309.51	58	0.18	10	54	93.10
PAYTM	EQ	11-Jul-2023	823.55	825.95	829.60	801.30	805.75	806.75	816.10	2462223	20094.20	63176	1225612	49.78
PCBL	EQ	11-Jul-2023	163.05	166.60	178.30	165.65	168.50	168.25	171.64	20692002	35514.86	113581	5895586	28.49
PCJEWELLER	EQ	11-Jul-2023	32.65	35.45	35.90	34.60	35.90	35.90	35.52	2930944	1040.94	4156	1977185	67.46
PDMJEPAPER	EQ	11-Jul-2023	41.05	41.50	41.50	40.60	40.80	40.80	40.91	88563	36.23	952	53490	60.40
PDSL	EQ	11-Jul-2023	354.35	356.00	358.50	350.00	353.80	354.40	355.57	83983	298.62	4217	57783	68.80
PEARLPOLY	EQ	11-Jul-2023	20.95	20.75	21.35	20.15	20.90	20.40	20.63	69976	14.44	417	37820	54.05
PEL	EQ	11-Jul-2023	940.35	944.45	948.90	935.00	936.75	937.95	941.71	1221022	11498.49	44310	512814	42.00
PENIND	EQ	11-Jul-2023	81.45	81.95	84.00	80.50	82.60	82.75	82.17	1050823	863.49	6226	502762	47.84
PENINLAND	EQ	11-Jul-2023	24.15	24.15	26.55	24.00	26.55	26.55	26.03	1597102	415.69	1784	1184322	74.15
PENTAGON	ST	11-Jul-2023	117.35	111.50	111.50	111.50	111.50	111.50	111.50	14000	15.61	6	14000	100.00
PERFECT	SM	11-Jul-2023	22.40	21.30	21.30	21.30	21.30	21.30	21.30	6000	1.28	1	6000	100.00
PERSISTENT	EQ	11-Jul-2023	4748.20	4720.00	4763.20	4680.00	4719.95	4717.90	4723.83	243899	11521.39	27823	108735	44.58
PETRONET	EQ	11-Jul-2023	228.55	229.20	233.20	229.20	230.15	230.30	231.32	1788722	4137.59	26925	915157	51.16
PFC	EQ	11-Jul-2023	224.50	224.55	230.40	224.50	227.10	227.10	227.77	22017028	50149.21	98096	11823792	53.70
PFC	N3	11-Jul-2023	1240.00	1240.00	1245.00	1240.00	1245.00	1245.00	1241.30	27	0.34	2	27	100.00
PFC	N5	11-Jul-2023	1153.31	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	207	2.38	2	207	100.00
PFC	N8	11-Jul-2023	1324.00	1325.00	1325.00	1321.01	1321.01	1321.01	1321.11	41	0.54	2	41	100.00
PFIZER	EQ	11-Jul-2023	3792.90	3794.10	3811.85	3777.20	3791.00	3791.55	3790.63	48318	1831.56	2109	44129	91.33
PFOCUS	EQ	11-Jul-2023	124.50	124.95	127.80	124.35	125.50	126.10	126.30	269802	340.76	3363	150717	55.86
PFS	EQ	11-Jul-2023	19.90	20.05	20.15	19.75	19.75	19.85	19.98	743364	148.56	2282	412114	55.44
PGEL	EQ	11-Jul-2023	1541.35	1555.00	1574.00	1539.00	1552.00	1547.35	1553.13	25545	396.75	4431	12888	50.45
PGHH	EQ	11-Jul-2023	14529.60	14535.00	14810.60	14454.05	14780.00	14712.45	14660.07	3943	578.05	2032	1505	38.17
PGHL	EQ	11-Jul-2023	5064.85	5067.95	5144.80	5012.10	5075.00	5073.35	5067.89	28611	1449.98	2236	24388	85.24
PGIL	EQ	11-Jul-2023	576.05	575.05	594.15	575.05	583.80	579.75	584.85	20307	118.77	3242	8684	42.76
PGINVIT	IV	11-Jul-2023	117.44	117.44	117.93	115.57	116.30	116.23	116.46	347145	404.27	8070	323693	93.24
PHANTOMFX	SM	11-Jul-2023	483.30	483.75	484.30	465.00	465.00	466.60	473.81	19800	93.81	29	11400	57.58
PHARMABEES	EQ	11-Jul-2023	13.90	13.91	14.10	13.76	14.10	14.07	14.05	2045602	287.42	2854	1132498	55.36
PHOENIXLTD	EQ	11-Jul-2023	1577.60	1580.00	1593.80	1561.55	1577.55	1573.60	1572.48	54330	854.33	6950	30109	55.42
PIDILITIND	EQ	11-Jul-2023	2595.85	2595.95	2688.00	2586.00	2653.00	2638.85	2651.09	633719	16800.49	34841	336507	53.10
PIGL	BE	11-Jul-2023	44.50	44.50	45.30	42.65	43.25	43.30	43.62	29761	12.98	102	-	-
PIIND	EQ	11-Jul-2023	3679.30	3665.00	3684.55	3575.00	3673.00	3657.05	3619.58	613167	22194.07	53688	326157	53.19
PILANIINVS	EQ	11-Jul-2023	1897.00	1894.65	1913.40	1883.05	1911.00	1909.30	1895.42	2240	42.46	336	1593	71.12
PILITA	BE	11-Jul-2023	9.25	9.25	9.40	9.10	9.15	9.15	9.21	130996	12.06	253	-	-
PIONEEREMB	EQ	11-Jul-2023	39.15	39.15	39.50	38.60	38.60	38.75	38.95	19203	7.48	372	6182	32.19
PITTIENG	EQ	11-Jul-2023	371.50	375.50	383.00	372.05	379.90	379.50	379.19	198440	752.47	8243	106798	53.82
PIXTRANS	EQ	11-Jul-2023	969.55	971.90	1020.00	969.00	980.00	982.60	998.48	134160	1339.56	11928	48152	35.89
PKTEA	BE	11-Jul-2023	254.00	254.00	266.60	254.00	265.35	265.35	262.70	133	0.35	14	-	-
PLASTIBLEN	EQ	11-Jul-2023	196.45	197.90	204.00	196.50	198.60	198.90	200.28	56474	113.10	1343	41079	72.74
PNB	EQ	11-Jul-2023	60.60	60.75	61.10	60.15	60.40	60.45	60.53	41506545	25124.09	84743	12871752	31.01
PNBGILTS	EQ	11-Jul-2023	64.90	64.90	66.25	64.90	65.00	65.15	65.59	170399	111.76	1942	90995	53.40
PNBHOUSING	EQ	11-Jul-2023	601.00	604.00	631.00	602.00	606.50	606.20	618.04	1594075	9852.05	41220	524657	32.91
PNC	EQ	11-Jul-2023	36.35	36.25	38.45	35.60	37.00	37.40	37.54	132935	49.90	1085	60490	45.50
PNCINFRA	EQ	11-Jul-2023	347.10	348.70	351.00	343.25	346.25	347.90	348.19	212701	740.60	7895	85252	40.08
POCL	EQ	11-Jul-2023	395.30	399.90	399.90	386.10	388.60	389.45	393.36	31839	125.24	2236	21452	67.38
PODDARHOUS	BE	11-Jul-2023	100.00	100.00	102.40	100.00	100.30	100.20	100.27	942	0.94	21	-	-
PODDARMENT	EQ	11-Jul-2023	313.55	311.10	317.50	311.10	314.70	314.90	314.70	6205	19.53	260	4735	76.31
POKARNA	EQ	11-Jul-2023	413.00	419.00	433.00	415.05	428.40	427.50	426.12	296241	1262.33	14084	107012	36.12
POLICYBZR	EQ	11-Jul-2023	700.50	705.95	705.95	693.40	695.15	696.35	699.80	1754766	12279.81	24123	1454251	82.87
POLYCAB	EQ	11-Jul-2023	3546.70	3558.00	3799.95	3554.00	3784.00	3774.80	3715.76	1485223	55187.34	118597	556146	37.45
POLYMED	EQ	11-Jul-2023	1144.55	1140.80	1170.00	1137.00	1145.25	1144.80	1150.31	119477	1374.36	5850	92294	77.25
POLYPLEX	EQ	11-Jul-2023	1310.40	1319.95	1332.00	1300.05	1305.00	1305.80	1311.04	66200	867.91	7284	38345	57.92
PONNIERODE	EQ	11-Jul-2023	380.00	377.40	381.40	375.25	378.50	378.45	378.02	35811	135.37	956	18344	51.22
POONAWALLA	EQ	11-Jul-2023	362.90	364.70	367.90	360.95	363.30	364.80	364.42	1195616	4357.06	16822	515574	43.12
POWERGRID	EQ	11-Jul-2023	250.00	252.00	255.40	250.05	252.80	253.50	253.25	5614534	14218.87	74011	3729250	66.42
POWERINDIA	EQ	11-Jul-2023	4226.80	4244.00	4300.00	4161.50	4185.00	4189.35	4218.41	22038	929.65	6639	9802	44.48
POWERMECH	EQ	11-Jul-2023	3705.05	3710.00	3850.00	3681.00	3826.00	3784.20	3754.02	34762	1304.97	4836	18954	54.53
PPAP	EQ	11-Jul-2023	211.35	212.30	217.95	212.20	214.00	213.65	215.42	33389	71.93	1193	20397	61.09
PPL	EQ	11-Jul-2023	178.40	179.00	182.00	178.85	180.05	180.50	180.67	62963	113.75	2499	37078	58.89
PPLPHARMA	EQ	11-Jul-2023	91.30	91.65	92.90	91.45	91.90	91.80	92.24	3212121	2962.91	12076	1896415	59.04
PRAENG	EQ	11-Jul-2023	12.25	12.75	12.85	12.10	12.40	12.40	12.47	99210	12.37	576	57713	58.17
PRAJIND	EQ	11-Jul-2023	409.25	412.00	415.80	404.30	407.00	407.85	409.33	3054468	12502.97	61088	2028934	66.43
PRAKASH	EQ	11-Jul-2023	76.80	76.80	81.80	76.80	80.10	80.00	80.22	1848198	1482.61	10793	1107139	59.90
PRAKASHSTL	EQ	11-Jul-2023	4.40	4.40	4.45	4.30	4.40	4.40	4.40	410412	18.07	643	253798	61.84
PRECAM	EQ	11-Jul-2023	187.85	190.70	193.50	185.85	186.00	186.45	189.97	230449	437.78	5545	135972	59.00
PRECISION	SM	11-Jul-2023	38.90	37.85	39.50	37.85	38.60	38.60	39.01	16000	6.24	8	14000	87.50
PRECOT	EQ	11-Jul-2023	181.60	186.95	186.95	179.30	179.30	180.20	180.81	1520	2.75	79	1261	82.96
PRECWIRE	EQ	11-Jul-2023	92.50	93.20	93.70	90.55	91.65	91.05	92.01	411658	378.78	3800	243279	59.10
PREMEXPLN	EQ	11-Jul-2023	492.15	499.95	590.55	492.15	590.55	590.55	560.50	372248	2086.46	11919	202927	54.51
PREMIERPOL	BE	11-Jul-2023	110.90	116.40	116.40	112.00	116.40	116.25	115.74	105930	122.60	937	-	-
PRESTIGE	EQ	11-Jul-2023	590.30	590.00	590.30	577.20	583.80	583.10	582.50	448184	2610.67	14174	259915	57.99
PRICOLLTD	EQ	11-Jul-2023	224.15	221.00	222.70	219.00	219.95	219.55	220.12	445013	979.57	10283	250757	56.35
PRIMESECU	EQ	11-Jul-2023	133.00	133.00	134.60	130.50	132.50	132.45	132.34	69862	92.45	1061	41081	58.80
PRINCEPIPE	EQ	11-Jul-2023	644.10	647.45	647.45	631.00	640.00	638.45	638.53	110558	705.94	8358	64447	58.29
PRITI	EQ	11-Jul-2023	219.15	224.00	229.00	215.05	219.50	219.50	221.55	66849	148.10	2235	30398	45.47
PRITIKA	SM	11-Jul-2023	40.00	39.05	39.05	38.90	39.00	39.00	38.97	36000	14.03	7	36000	100.00
PRITIKAUTO	EQ	11-Jul-2023	17.20	17.25	17.30	16.80	17.25	17.10	17.05	289733	49.40	1114	199281	68.78
PRIVISCL	EQ	11-Jul-2023	1100.15	1100.15	1113.20	1065.75	1092.00	1081.15	1083.89	21813	236.43	1542	16413	75.24
PROLIFE	SM	11-Jul-2023	204.50	200.05	214.70	200.00	214.60	214.60	208.83	13000	27.15	23	13000	100.00
PROPEQUITY	SM	11-Jul-2023	141.00	140.50	142.20	140.00	142.10	142.10	141.23	12000	16.95	10	7200	60.00
PROV	SM	11-Jul-2023	1161.00	1186.00	1199.00	1186.00	1186.00	1186.00	1194.28	4800	57.33	20	4640	96.67
PROZONINTU	EQ	11-Jul-2023	25.75	25.80	26.45	25.60	25.60	25.65	25.99	314711	81.79	1091	212103	67.40
PRSMJOHNSN	EQ	11-Jul-2023	124.95	125.80	128.90	123.55	127.45	127.60	126.38	1645285	2079.23	10312	1019270	61.95
PRUDENT	EQ	11-Jul-2023	983.40	979.95	1014.00	974.05	1002.55	1003.10	998.82	18172	181.51	3355	8884	48.89
PSB	EQ	11-Jul-2023	32.70	32.95	33.35	32.80	33.05	33.00	33.04	1673926	553.05	3784	650401	38.85
PSPPROJECT	EQ	11-Jul-2023	723.30	719.90	733.05	717.20	726.00	730.75	728.09	59314	431.86	7442	35872	60.48
PSUBANKICI	EQ	11-Jul-2023	44.63	44.69	44.80	44.43	44.52	44.53	44.59	87076	38.83	184	25516	29.30
PSUBNKBEES	EQ	11-Jul-2023	49.24	49.58	49.71	49.08	49.27	49.24	49.31	1108627	546.68	3529	763596	68.88
PTC	EQ	11-Jul-2023	111.15	111.25	113.70	111.20	112.80	112.75	112.55	885835	997.05	9132	490555	55.38
PTCIL	EQ	11-Jul-2023	4064.25	4240.00	4267.45	4127.55	4142.10	4166.55	4209.27	7093	298.56	1224	3619	51.02
PTL	EQ	11-Jul-2023	37.10	37.40	37.45	36.60	37.25	37.10	37.11	349346	129.66	1932	228918	65.53
PULZ	SM	11-Jul-2023	73.50	76.00	76.00	72.00	72.00	72.00	73.00	8000	5.84	4	6000	75.00
PUNJABCHEM	EQ	11-Jul-2023	871.35	870.50	877.45	864.00	871.00	871.55	873.25	4579	39.99	661	2865	62.57
PURVA	EQ	11-Jul-2023	102.35	102.40	105.90	102.05	102.70	103.25	103.91	459944	477.91	4497	185357	40.30
PVP	BE	11-Jul-2023	10.95	11.35	11.40	11.05	11.15	11.10	11.27	159621	17.99	329	-	-
PVRINOX	EQ	11-Jul-2023	1421.70	1433.45	1443.80	1423.80	1430.00	1426.45	1433.04	382866	5486.61	15987	146221	38.19
QGOLDHALF	EQ	11-Jul-2023	49.81	50.08	50.09	49.79	50.00	49.95	49.89	9065	4.52	181	3472	38.30
QNIFTY	EQ	11-Jul-2023	2060.25	2065.00	2075.90	2065.00	2066.80	2066.63	2067.92	2867	59.29	68	2652	92.50
QUADPRO	SM	11-Jul-2023	5.60	5.60	5.60	5.25	5.25	5.25	5.42	36000	1.95	3	36000	100.00
QUESS	EQ	11-Jul-2023	432.35	433.90	439.50	429.80	435.00	435.35	434.01	141753	615.22	8326	71950	50.76
QUICKHEAL	EQ	11-Jul-2023	164.70	165.55	166.20	163.15	163.80	164.10	164.53	48425	79.67	1331	23877	49.31
QUICKTOUCH	SM	11-Jul-2023	142.00	142.00	145.90	138.60	145.50	145.50	143.44	18000	25.82	9	16000	88.89
RACE	EQ	11-Jul-2023	267.60	278.00	278.00	268.60	275.00	273.95	271.94	3583	9.74	309	2430	67.82
RADHIKAJWE	EQ	11-Jul-2023	36.90	36.50	37.25	35.05	35.90	35.60	35.70	474654	169.46	2778	307692	64.82
RADIANTCMS	EQ	11-Jul-2023	91.05	91.20	91.30	89.50	90.45	90.30	90.52	199637	180.72	3139	151437	75.86
RADICO	EQ	11-Jul-2023	1347.90	1355.00	1366.65	1310.00	1337.00	1332.80	1331.64	406029	5406.82	16443	269406	66.35
RADIOCITY	P1	11-Jul-2023	89.00	87.00	89.00	87.00	88.80	88.80	88.73	6321	5.61	83	6060	95.87
RAILTEL	EQ	11-Jul-2023	131.40	131.90	134.20	130.50	133.50	133.55	133.14	2064363	2748.59	14338	947481	45.90
RAIN	EQ	11-Jul-2023	163.45	163.50	166.95	163.10	166.70	166.45	165.26	1215557	2008.87	8783	575337	47.33
RAINBOW	EQ	11-Jul-2023	1030.25	1038.80	1074.25	1031.00	1069.00	1070.25	1060.84	343010	3638.78	23883	111876	32.62
RAJESHEXPO	EQ	11-Jul-2023	522.15	523.80	538.00	520.00	533.85	532.35	528.80	3737624	19764.58	35535	786527	21.04
RAJMET	BE	11-Jul-2023	9.60	10.05	10.05	9.60	10.00	9.95	9.93	727250	72.25	1643	-	-
RAJRATAN	EQ	11-Jul-2023	818.60	824.85	826.45	810.10	816.00	814.15	815.38	28173	229.72	3741	14939	53.03
RAJRILTD	BE	11-Jul-2023	61.95	60.75	60.75	60.75	60.75	60.75	60.75	1471	0.89	55	-	-
RAJSREESUG	EQ	11-Jul-2023	41.45	41.75	41.75	40.25	40.45	40.35	40.80	29563	12.06	291	21941	74.22
RAJTV	BE	11-Jul-2023	45.70	45.70	45.70	44.65	45.70	45.70	45.31	1958	0.89	29	-	-
RALLIS	EQ	11-Jul-2023	208.80	207.00	208.35	203.25	204.00	203.85	205.63	485299	997.93	7795	290057	59.77
RAMANEWS	EQ	11-Jul-2023	12.80	12.80	13.00	12.70	12.75	12.80	12.85	17037	2.19	162	14339	84.16
RAMAPHO	EQ	11-Jul-2023	232.10	235.90	237.95	231.10	231.20	232.30	234.18	14733	34.50	958	8448	57.34
RAMASTEEL	EQ	11-Jul-2023	34.65	34.90	34.90	34.20	34.35	34.35	34.52	1131307	390.50	6162	798267	70.56
RAMCOCEM	EQ	11-Jul-2023	921.20	925.05	937.95	923.60	935.00	934.45	933.24	235443	2197.24	10777	106361	45.17
RAMCOIND	EQ	11-Jul-2023	167.10	167.20	170.00	166.50	169.00	169.15	168.71	48497	81.82	1627	27562	56.83
RAMCOSYS	EQ	11-Jul-2023	253.60	255.00	257.55	250.10	252.00	251.70	253.62	48078	121.94	2553	22729	47.28
RAMKY	EQ	11-Jul-2023	387.50	390.00	392.95	385.05	392.95	391.40	389.91	53660	209.23	2201	37799	70.44
RAMRAT	EQ	11-Jul-2023	287.30	287.95	294.00	287.95	293.50	292.45	291.24	32376	94.29	2474	17759	54.85
RANASUG	EQ	11-Jul-2023	23.70	23.70	23.90	23.55	23.75	23.75	23.75	389251	92.43	1214	223745	57.48
RANEENGINE	BE	11-Jul-2023	295.00	295.25	296.00	286.10	289.55	289.20	289.75	4573	13.25	116	-	-
RANEHOLDIN	EQ	11-Jul-2023	1081.90	1092.55	1106.80	1084.05	1105.00	1100.10	1098.21	9475	104.06	1133	5332	56.27
RATEGAIN	EQ	11-Jul-2023	434.70	435.15	436.90	426.00	430.00	427.65	429.55	234120	1005.66	7325	150203	64.16
RATNAMANI	EQ	11-Jul-2023	2384.75	2387.00	2430.00	2384.75	2422.00	2423.10	2415.66	11974	289.25	2979	5963	49.80
RAYMOND	EQ	11-Jul-2023	1802.75	1817.70	1846.95	1796.10	1800.10	1802.30	1809.14	137700	2491.18	12507	47877	34.77
RBA	EQ	11-Jul-2023	108.40	109.05	112.50	107.90	112.05	112.05	109.90	2223824	2443.95	9785	1479891	66.55
RBL	EQ	11-Jul-2023	865.40	880.00	885.00	871.25	877.00	876.00	877.56	25574	224.43	1981	10691	41.80
RBLBANK	EQ	11-Jul-2023	185.30	186.00	195.30	185.75	193.25	193.90	192.44	23095189	44444.05	75208	6741082	29.19
RBMINFRA	SM	11-Jul-2023	56.25	54.30	56.00	53.30	56.00	55.10	54.34	30000	16.30	10	24000	80.00
RCF	EQ	11-Jul-2023	117.60	117.70	119.25	116.35	116.45	116.85	117.51	3401818	3997.49	15227	1135434	33.38
RCOM	BE	11-Jul-2023	1.30	1.25	1.35	1.25	1.35	1.35	1.29	4899807	63.12	2694	-	-
RECLTD	EQ	11-Jul-2023	166.90	167.95	171.15	166.50	169.75	169.40	169.27	17100113	28945.60	72480	7289546	42.63
RECLTD	N2	11-Jul-2023	1116.17	1116.15	1122.00	1116.15	1122.00	1122.00	1119.77	160	1.79	5	140	87.50
RECLTD	N4	11-Jul-2023	1095.00	1107.10	1107.10	1107.10	1107.10	1107.10	1107.10	20	0.22	1	20	100.00
RECLTD	N8	11-Jul-2023	1054.00	1056.39	1056.39	1051.00	1055.99	1055.99	1052.38	54	0.57	4	54	100.00
RECLTD	N9	11-Jul-2023	1195.00	1195.00	1205.00	1195.00	1205.00	1203.90	1199.01	1491	17.88	25	1014	68.01
RECLTD	NI	11-Jul-2023	1093.49	1094.50	1094.50	1092.50	1092.50	1092.50	1093.60	50	0.55	3	50	100.00
REDINGTON	EQ	11-Jul-2023	188.55	188.85	190.20	185.10	189.25	189.15	189.08	1433795	2710.98	12090	873697	60.94
REFEX	EQ	11-Jul-2023	602.40	627.00	648.95	611.00	637.10	640.90	634.48	736715	4674.32	22221	317385	43.08
RELAXO	EQ	11-Jul-2023	907.85	910.10	913.20	903.00	903.90	906.05	906.27	56533	512.34	6019	32349	57.22
RELCHEMQ	EQ	11-Jul-2023	176.25	191.00	191.00	179.00	182.00	181.50	183.82	16092	29.58	920	8540	53.07
RELIABLE	SM	11-Jul-2023	63.85	61.00	61.00	60.65	60.65	60.65	60.77	7200	4.38	3	7200	100.00
RELIANCE	EQ	11-Jul-2023	2735.05	2752.90	2770.00	2737.60	2769.00	2764.70	2755.34	9262001	255199.75	306208	6363890	68.71
RELIGARE	EQ	11-Jul-2023	174.45	175.05	176.90	173.95	174.65	174.80	174.80	317680	555.32	3345	195955	61.68
RELINFRA	EQ	11-Jul-2023	135.65	136.80	141.40	136.25	137.00	136.80	138.75	2428051	3369.04	11962	928812	38.25
REMSONSIND	EQ	11-Jul-2023	251.85	254.90	259.95	241.30	241.30	243.20	248.34	7215	17.92	569	3081	42.70
REMUS	SM	11-Jul-2023	3573.80	3505.05	3730.00	3505.00	3710.00	3668.60	3613.69	2600	93.96	20	2100	80.77
RENUKA	EQ	11-Jul-2023	43.35	43.40	43.65	43.05	43.15	43.15	43.22	5095446	2202.46	10753	2400930	47.12
REPCOHOME	EQ	11-Jul-2023	313.65	312.00	322.35	312.00	316.90	315.85	317.72	210012	667.24	10828	103112	49.10
REPL	EQ	11-Jul-2023	172.05	172.00	182.90	171.30	181.30	181.20	178.76	63980	114.37	1576	40011	62.54
REPRO	EQ	11-Jul-2023	815.05	815.00	838.00	776.55	782.60	784.75	808.98	70972	574.15	5825	32231	45.41
RESPONIND	EQ	11-Jul-2023	179.10	178.90	181.00	175.35	177.00	179.65	179.49	362033	649.82	2886	128175	35.40
REVATHI	BE	11-Jul-2023	1591.75	1595.00	1608.00	1541.15	1570.00	1572.90	1575.54	2464	38.82	188	-	-
REXPIPES	SM	11-Jul-2023	63.55	66.70	66.70	66.70	66.70	66.70	66.70	8000	5.34	2	8000	100.00
RGL	EQ	11-Jul-2023	103.50	104.30	108.00	103.60	105.85	105.60	105.69	217379	229.75	3086	94649	43.54
RHFL	EQ	11-Jul-2023	3.25	3.15	3.40	3.15	3.40	3.40	3.30	5695164	187.84	1290	3058181	53.70
RHIM	EQ	11-Jul-2023	619.50	620.90	628.00	615.10	627.00	626.55	623.07	100908	628.73	10331	52967	52.49
RHL	EQ	11-Jul-2023	98.90	98.70	99.90	97.85	99.00	98.00	98.83	25849	25.55	199	23823	92.16
RICHA	SM	11-Jul-2023	90.00	93.35	93.35	93.35	93.35	93.35	93.35	1000	0.93	1	1000	100.00
RICOAUTO	EQ	11-Jul-2023	104.90	105.50	109.50	105.30	108.00	107.45	107.80	1448720	1561.65	9189	561633	38.77
RIIL	EQ	11-Jul-2023	957.65	962.80	972.95	956.05	959.20	959.55	962.81	263954	2541.38	8510	51405	19.47
RILINFRA	SM	11-Jul-2023	101.60	96.55	106.65	96.55	106.65	106.65	101.36	250700	254.12	343	98900	39.45
RITCO	EQ	11-Jul-2023	177.85	179.95	188.00	176.55	186.50	186.10	184.62	107656	198.76	2515	67479	62.68
RITES	EQ	11-Jul-2023	371.85	373.60	385.00	371.30	382.00	383.10	380.44	1054118	4010.31	23649	469579	44.55
RKEC	EQ	11-Jul-2023	59.15	58.95	61.40	58.80	60.90	60.40	60.08	32697	19.64	311	23169	70.86
RKFORGE	EQ	11-Jul-2023	440.10	440.00	446.75	438.05	444.00	443.95	444.32	324465	1441.67	11072	226352	69.76
RMCL	BZ	11-Jul-2023	2.10	2.00	2.00	2.00	2.00	2.00	2.00	42000	0.84	23	-	-
RMDRIP	SM	11-Jul-2023	40.90	40.90	42.90	39.00	42.90	42.90	41.72	10000	4.17	4	8000	80.00
RML	EQ	11-Jul-2023	674.30	679.40	690.00	661.40	669.00	665.10	674.92	41992	283.41	3688	21143	50.35
RNAVAL	BZ	11-Jul-2023	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1090129	27.25	254	-	-
ROHLTD	EQ	11-Jul-2023	324.00	326.00	327.55	320.55	322.25	323.40	324.14	18752	60.78	1533	9903	52.81
ROLEXRINGS	EQ	11-Jul-2023	2192.20	2203.70	2216.90	2171.00	2171.00	2183.95	2193.71	20601	451.93	2798	13618	66.10
ROML	EQ	11-Jul-2023	42.10	41.25	42.70	40.60	40.65	40.65	41.05	5813	2.39	140	3697	63.60
ROSSARI	EQ	11-Jul-2023	872.65	872.60	873.95	861.05	867.60	866.45	867.09	39179	339.72	4157	19362	49.42
ROSSELLIND	EQ	11-Jul-2023	363.00	363.00	415.00	363.00	406.00	404.50	399.80	689213	2755.51	30284	184332	26.75
ROTO	EQ	11-Jul-2023	373.40	370.40	377.65	370.40	372.30	372.95	374.19	35132	131.46	2629	17877	50.89
ROUTE	EQ	11-Jul-2023	1553.15	1553.15	1595.70	1551.00	1594.00	1592.55	1584.66	130994	2075.81	10417	48636	37.13
RPGLIFE	EQ	11-Jul-2023	927.50	930.00	943.30	929.65	938.15	939.15	936.29	17333	162.29	1924	11797	68.06
RPOWER	EQ	11-Jul-2023	15.05	15.05	15.60	14.90	15.40	15.35	15.31	110499183	16917.58	52673	20078642	18.17
RPPINFRA	EQ	11-Jul-2023	60.25	60.65	61.40	60.20	60.65	60.85	60.89	163087	99.30	1566	93777	57.50
RPPL	EQ	11-Jul-2023	161.95	163.00	163.55	160.70	163.40	162.80	162.60	13875	22.56	213	11447	82.50
RPSGVENT	EQ	11-Jul-2023	433.10	437.15	445.00	432.25	440.05	439.10	437.97	25315	110.87	1933	14404	56.90
RSWM	EQ	11-Jul-2023	194.35	196.30	197.95	193.50	194.80	194.60	195.10	44977	87.75	1545	30843	68.58
RSYSTEMS	EQ	11-Jul-2023	404.30	404.30	429.90	404.30	426.00	423.70	421.98	206966	873.35	11726	102062	49.31
RTNINDIA	EQ	11-Jul-2023	39.50	39.25	40.60	39.25	39.90	39.90	40.02	1174353	469.92	5276	509460	43.38
RTNPOWER	EQ	11-Jul-2023	5.05	5.05	5.10	4.95	5.00	5.00	5.04	16383297	825.92	11130	7335306	44.77
RUBYMILLS	EQ	11-Jul-2023	209.80	210.00	227.45	208.45	221.50	221.15	221.71	162888	361.13	4749	84399	51.81
RUCHINFRA	BE	11-Jul-2023	8.35	8.45	8.45	8.25	8.30	8.30	8.35	89569	7.48	276	-	-
RUCHIRA	EQ	11-Jul-2023	113.20	114.40	114.50	113.05	113.45	113.35	113.75	40461	46.03	688	24693	61.03
RUPA	EQ	11-Jul-2023	274.30	275.90	278.90	273.50	273.90	274.80	276.31	195210	539.38	4997	101940	52.22
RUSHIL	EQ	11-Jul-2023	295.35	298.90	299.00	290.10	298.00	297.90	295.98	77029	227.99	3125	43540	56.52
RUSTOMJEE	EQ	11-Jul-2023	612.75	618.95	627.00	603.10	603.20	608.75	615.64	77193	475.23	4490	38868	50.35
RVHL	EQ	11-Jul-2023	25.70	25.10	26.10	25.10	25.25	25.30	25.66	9319	2.39	115	7318	78.53
RVNL	EQ	11-Jul-2023	122.25	123.00	123.60	120.65	121.00	120.95	121.73	8036326	9782.40	45726	3846584	47.86
SABAR	SM	11-Jul-2023	16.50	16.90	16.90	16.75	16.75	16.75	16.77	110000	18.45	9	100000	90.91
SABEVENTS	BE	11-Jul-2023	3.45	3.55	3.55	3.40	3.40	3.40	3.50	528	0.02	23	-	-
SABTN	BE	11-Jul-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	10	0.00	1	-	-
SADBHAV	BE	11-Jul-2023	10.75	10.75	11.00	10.65	10.85	10.75	10.85	75156	8.15	208	-	-
SADBHIN	BE	11-Jul-2023	3.70	3.75	3.75	3.70	3.75	3.70	3.72	198734	7.39	165	-	-
SADHNANIQ	EQ	11-Jul-2023	105.10	106.15	106.20	101.00	101.00	101.60	102.82	116636	119.93	2301	73544	63.05
SAFARI	EQ	11-Jul-2023	2971.75	2971.75	3090.00	2971.75	3073.95	3053.65	3068.81	64463	1978.25	6205	56607	87.81
SAGARDEEP	EQ	11-Jul-2023	20.90	20.55	21.65	20.35	20.70	20.90	21.00	28850	6.06	402	14862	51.51
SAGCEM	EQ	11-Jul-2023	201.90	203.25	205.00	201.90	202.00	202.20	203.03	75945	154.19	2346	51524	67.84
SAH	EQ	11-Jul-2023	96.90	96.70	98.60	96.05	98.55	97.80	97.23	172014	167.25	1008	63415	36.87
SAHANA	SM	11-Jul-2023	150.15	152.00	153.15	146.35	146.35	149.30	150.28	34000	51.09	30	23000	67.65
SAHYADRI	EQ	11-Jul-2023	377.95	377.00	379.90	361.10	373.00	368.05	371.46	10874	40.39	1204	9186	84.48
SAIL	EQ	11-Jul-2023	90.05	90.60	90.60	89.50	89.95	90.00	90.09	17114253	15419.07	42421	6017659	35.16
SAKAR	EQ	11-Jul-2023	245.45	243.50	252.00	243.50	245.00	245.75	247.10	22442	55.45	768	12906	57.51
SAKHTISUG	EQ	11-Jul-2023	25.15	25.35	25.35	24.60	24.75	24.75	24.80	205108	50.87	716	138022	67.29
SAKSOFT	EQ	11-Jul-2023	310.95	313.80	324.70	309.00	316.95	315.90	317.15	288048	913.55	8456	126201	43.81
SAKUMA	EQ	11-Jul-2023	14.05	13.90	14.10	13.65	13.70	13.75	13.80	234665	32.39	749	184875	78.78
SALASAR	EQ	11-Jul-2023	49.50	49.60	51.70	49.60	50.90	50.95	50.68	648902	328.90	3152	340590	52.49
SALONA	EQ	11-Jul-2023	285.15	279.95	287.35	277.35	277.35	281.45	283.00	2162	6.12	423	904	41.81
SALSTEEL	EQ	11-Jul-2023	16.05	16.35	16.35	15.75	15.95	15.90	15.96	215839	34.45	738	118686	54.99
SALZERELEC	EQ	11-Jul-2023	346.90	349.00	351.85	341.50	342.00	342.40	344.72	103170	355.65	3950	52683	51.06
SAMBHAAV	EQ	11-Jul-2023	2.90	2.95	3.00	2.90	2.90	2.90	2.92	92213	2.70	172	72668	78.80
SANCO	BZ	11-Jul-2023	7.80	8.15	8.15	8.15	8.15	8.15	8.15	4172	0.34	14	-	-
SANDESH	EQ	11-Jul-2023	939.50	942.40	952.40	941.00	944.40	942.95	945.50	620	5.86	122	423	68.23
SANDHAR	EQ	11-Jul-2023	360.55	362.95	369.90	359.30	364.00	366.25	364.77	207949	758.54	6625	51504	24.77
SANGAMIND	EQ	11-Jul-2023	299.90	299.75	309.00	299.75	304.00	302.85	304.90	39573	120.66	3309	14928	37.72
SANGHIIND	EQ	11-Jul-2023	70.25	70.30	73.75	70.20	73.75	73.60	72.98	1543029	1126.10	3571	995129	64.49
SANGHVIMOV	EQ	11-Jul-2023	545.95	566.00	578.70	552.10	578.70	569.10	566.39	647295	3666.21	24762	164694	25.44
SANGINITA	EQ	11-Jul-2023	19.85	19.35	19.90	19.30	19.30	19.35	19.53	20989	4.10	188	14728	70.17
SANOFI	EQ	11-Jul-2023	6912.50	6934.95	6939.00	6901.20	6915.05	6927.90	6918.09	7275	503.29	2006	4839	66.52
SANSERA	EQ	11-Jul-2023	902.00	905.55	911.95	900.00	901.00	904.15	905.06	44207	400.10	3900	21035	47.58
SAPPHIRE	EQ	11-Jul-2023	1399.85	1400.00	1403.65	1373.65	1381.20	1379.65	1381.88	48239	666.61	4710	28722	59.54
SARDAEN	EQ	11-Jul-2023	1561.60	1565.05	1605.95	1557.05	1588.25	1586.25	1586.97	38635	613.12	5656	16176	41.87
SAREGAMA	EQ	11-Jul-2023	402.95	403.05	406.90	394.00	399.00	396.95	399.51	187209	747.93	18763	94642	50.55
SARLAPOLY	EQ	11-Jul-2023	44.55	45.50	45.60	44.50	44.50	44.60	44.98	72222	32.49	1014	39730	55.01
SARVESHWAR	EQ	11-Jul-2023	70.00	69.55	70.45	69.00	69.00	69.00	69.35	10891	7.55	229	3656	33.57
SASKEN	EQ	11-Jul-2023	937.80	942.50	966.90	940.10	958.00	961.80	960.09	12149	116.64	1540	7387	60.80
SASTASUNDR	EQ	11-Jul-2023	290.15	294.20	294.20	285.00	287.00	287.00	288.92	7934	22.92	591	4056	51.12
SATIA	EQ	11-Jul-2023	113.45	113.85	115.50	112.60	113.70	113.40	114.03	384814	438.81	3552	160656	41.75
SATIN	EQ	11-Jul-2023	169.80	172.45	180.40	172.00	173.75	174.40	176.88	881089	1558.46	10705	375177	42.58
SATINDLTD	EQ	11-Jul-2023	98.05	98.80	102.80	96.55	100.05	100.55	100.21	1056839	1059.09	8238	471081	44.57
SBC	BE	11-Jul-2023	20.85	20.85	21.10	19.90	20.60	20.55	20.54	227544	46.73	716	-	-
SBCL	EQ	11-Jul-2023	672.95	674.95	692.00	674.05	679.00	678.70	681.61	84988	579.29	6166	34249	40.30
SBGLP	EQ	11-Jul-2023	215.35	215.40	216.00	212.00	214.90	214.10	213.94	16289	34.85	447	1662	10.20
SBICARD	EQ	11-Jul-2023	835.85	839.00	849.90	832.60	834.90	834.30	840.15	1099282	9235.56	44026	431381	39.24
SBIETFCON	EQ	11-Jul-2023	84.79	84.79	85.73	84.60	85.71	85.54	85.22	1654	1.41	66	1081	65.36
SBIETFIT	EQ	11-Jul-2023	306.21	308.87	308.87	305.00	307.78	307.33	306.73	4229	12.97	125	2761	65.29
SBIETFPB	EQ	11-Jul-2023	230.20	233.00	233.00	229.69	230.39	230.18	231.11	1304	3.01	72	942	72.24
SBIETFQLTY	EQ	11-Jul-2023	165.78	173.25	173.25	165.81	167.17	166.93	166.53	997	1.66	48	557	55.87
SBILIFE	EQ	11-Jul-2023	1293.30	1298.75	1308.75	1289.50	1292.15	1295.00	1299.13	821816	10676.44	59772	446310	54.31
SBIN	EQ	11-Jul-2023	592.60	595.00	595.95	587.35	589.35	588.55	591.37	13221177	78186.63	224137	4809659	36.38
SCAPDVR	BE	11-Jul-2023	15.30	15.30	15.50	14.65	15.20	15.00	15.11	67529	10.21	143	-	-
SCHAEFFLER	EQ	11-Jul-2023	2983.85	2998.80	3078.00	2990.05	3071.65	3066.75	3046.72	72519	2209.45	9312	52461	72.34
SCHAND	EQ	11-Jul-2023	202.35	204.45	208.85	203.75	207.00	206.65	206.58	195218	403.28	13409	104982	53.78
SCHNEIDER	EQ	11-Jul-2023	275.55	277.00	290.55	274.35	282.00	281.60	283.29	1152336	3264.51	20041	420909	36.53
SCI	EQ	11-Jul-2023	98.90	99.20	102.90	99.10	101.35	101.40	101.76	2366486	2408.14	11843	903348	38.17
SCPL	BE	11-Jul-2023	384.70	385.00	397.85	375.25	391.00	389.10	390.62	7496	29.28	331	-	-
SDBL	EQ	11-Jul-2023	300.05	301.20	319.70	298.40	308.05	309.30	308.68	787392	2430.49	19741	379984	48.26
SDL24BEES	EQ	11-Jul-2023	114.49	114.35	114.54	114.35	114.42	114.42	114.48	492	0.56	27	451	91.67
SDL26BEES	EQ	11-Jul-2023	113.83	113.84	114.00	113.83	114.00	114.00	113.92	420	0.48	19	418	99.52
SEAMECLTD	EQ	11-Jul-2023	755.25	762.65	772.00	735.00	750.00	748.80	759.58	46183	350.80	4606	23704	51.33
SECURCRED	EQ	11-Jul-2023	20.75	20.95	21.15	20.00	20.00	20.05	20.33	182745	37.16	1883	117655	64.38
SECURKLOUD	EQ	11-Jul-2023	37.55	37.10	39.20	37.10	38.80	38.90	38.39	24652	9.46	457	16892	68.52
SEJALLTD	BE	11-Jul-2023	236.05	235.05	238.80	235.05	238.80	235.10	235.06	286	0.67	15	-	-
SELAN	EQ	11-Jul-2023	345.30	342.85	358.50	342.85	350.00	350.85	351.81	135906	478.13	6993	59379	43.69
SELMC	BE	11-Jul-2023	127.40	129.90	129.90	124.85	125.15	125.15	126.26	12295	15.52	349	-	-
SEPC	EQ	11-Jul-2023	10.05	10.15	10.55	10.10	10.55	10.55	10.47	4947860	517.92	2284	3340643	67.52
SEPOWER	BE	11-Jul-2023	18.50	18.50	18.70	18.00	18.20	18.25	18.25	15749	2.87	108	-	-
SEQUENT	EQ	11-Jul-2023	87.45	87.70	89.85	87.20	87.90	88.15	88.50	1096798	970.71	8343	280580	25.58
SERVOTECH	BE	11-Jul-2023	150.40	142.90	157.90	142.90	157.90	157.90	151.44	306596	464.30	2750	-	-
SESHAPAPER	EQ	11-Jul-2023	285.80	288.00	292.00	286.00	290.00	290.60	288.71	93900	271.10	3172	48814	51.99
SETCO	BE	11-Jul-2023	6.90	6.90	7.05	6.80	6.80	6.90	6.92	77979	5.39	120	-	-
SETF10GILT	EQ	11-Jul-2023	216.03	216.89	217.25	216.26	217.25	217.24	217.03	2142	4.65	20	1816	84.78
SETFGOLD	EQ	11-Jul-2023	51.47	51.72	51.72	51.26	51.62	51.57	51.53	204448	105.36	1231	108454	53.05
SETFNIF50	EQ	11-Jul-2023	200.82	200.85	202.47	200.83	202.22	201.82	201.96	304838	615.65	1764	245306	80.47
SETFNIFBK	EQ	11-Jul-2023	452.72	455.00	459.57	451.20	453.42	451.76	453.56	20126	91.28	490	17402	86.47
SETFNN50	EQ	11-Jul-2023	460.50	460.90	463.90	458.67	463.62	462.31	462.15	10502	48.53	430	6599	62.84
SEYAIND	BE	11-Jul-2023	27.60	27.95	28.95	26.55	28.95	28.95	28.36	26394	7.49	126	-	-
SFL	EQ	11-Jul-2023	1175.35	1181.45	1199.00	1173.70	1187.00	1184.05	1184.13	133025	1575.19	14353	43589	32.77
SGBAPR28I	GB	11-Jul-2023	5867.04	5875.00	5875.00	5850.00	5870.00	5870.00	5866.02	34	1.99	11	34	100.00
SGBAUG24	GB	11-Jul-2023	5880.05	5882.01	5937.00	5882.01	5915.00	5923.97	5920.28	51	3.02	16	46	90.20
SGBAUG27	GB	11-Jul-2023	5860.25	5860.25	5900.00	5840.00	5852.00	5879.48	5867.54	17	1.00	9	17	100.00
SGBAUG28V	GB	11-Jul-2023	5920.66	5920.00	5920.05	5880.20	5901.00	5891.29	5901.61	700	41.31	148	525	75.00
SGBAUG29V	GB	11-Jul-2023	5900.10	5851.00	5879.00	5811.00	5870.50	5857.95	5834.20	430	25.09	68	225	52.33
SGBAUG30	GB	11-Jul-2023	6106.77	6100.00	6100.00	5900.00	5922.00	5938.01	5957.55	406	24.19	73	266	65.52
SGBD29VIII	GB	11-Jul-2023	5822.61	5822.00	5843.50	5750.00	5823.40	5818.70	5790.15	286	16.56	63	163	56.99
SGBDC27VII	GB	11-Jul-2023	5800.83	5801.00	5939.99	5791.00	5800.00	5800.00	5800.43	603	34.98	54	530	87.89
SGBDE30III	GB	11-Jul-2023	5934.49	5935.00	5960.00	5902.00	5903.00	5914.31	5933.13	257	15.25	41	192	74.71
SGBDEC25	GB	11-Jul-2023	5805.10	5822.01	5822.01	5822.01	5822.01	5822.01	5822.01	1	0.06	1	1	100.00
SGBDEC26	GB	11-Jul-2023	5855.00	5964.00	5964.00	5964.00	5964.00	5964.00	5964.00	4	0.24	1	4	100.00
SGBFEB24	GB	11-Jul-2023	5899.71	5899.00	5899.00	5807.00	5894.99	5894.99	5856.01	90	5.27	20	71	78.89
SGBFEB28IX	GB	11-Jul-2023	5849.00	5821.00	5821.00	5821.00	5821.00	5821.00	5821.00	6	0.35	3	6	100.00
SGBFEB29XI	GB	11-Jul-2023	5829.99	5829.10	5847.00	5829.00	5830.00	5830.00	5835.18	72	4.20	14	72	100.00
SGBJ28VIII	GB	11-Jul-2023	5850.00	5802.10	5802.10	5802.10	5802.10	5802.10	5802.10	19	1.10	2	19	100.00
SGBJAN26	GB	11-Jul-2023	5800.00	5870.00	5870.00	5757.01	5781.01	5781.01	5807.12	98	5.69	10	85	86.73
SGBJAN27	GB	11-Jul-2023	5880.00	5860.00	5860.00	5804.00	5804.00	5804.00	5806.30	146	8.48	6	146	100.00
SGBJAN29IX	GB	11-Jul-2023	5807.12	5849.00	5849.00	5783.11	5792.00	5794.71	5792.27	3119	180.66	185	2487	79.74
SGBJAN29X	GB	11-Jul-2023	5871.00	5845.00	5871.00	5840.00	5842.00	5842.63	5849.56	117	6.84	31	74	63.25
SGBJAN30IX	GB	11-Jul-2023	5843.29	5842.00	5870.00	5831.05	5865.00	5849.15	5842.50	616	35.99	38	584	94.81
SGBJU29III	GB	11-Jul-2023	5810.80	5829.00	5829.00	5781.00	5800.00	5817.42	5810.23	103	5.98	33	96	93.20
SGBJUL25	GB	11-Jul-2023	5840.00	5840.00	5875.00	5840.00	5875.00	5875.00	5862.10	138	8.09	4	138	100.00
SGBJUL27	GB	11-Jul-2023	5848.99	5848.99	5848.99	5848.99	5848.99	5848.99	5848.99	9	0.53	3	9	100.00
SGBJUL28IV	GB	11-Jul-2023	5858.45	5845.01	5855.00	5845.00	5853.99	5850.24	5852.70	538	31.49	48	444	82.53
SGBJUL29IV	GB	11-Jul-2023	5848.00	5846.05	5849.55	5841.45	5841.60	5841.67	5846.53	499	29.17	39	387	77.56
SGBJUN27	GB	11-Jul-2023	5870.00	5871.00	5880.00	5756.00	5880.00	5880.00	5826.33	6	0.35	5	5	83.33
SGBJUN28	GB	11-Jul-2023	5826.14	5825.00	5842.00	5801.00	5833.00	5818.03	5818.57	180	10.47	34	164	91.11
SGBJUN29II	GB	11-Jul-2023	5813.66	5813.66	5820.00	5786.00	5810.00	5808.36	5805.28	146	8.48	42	141	96.58
SGBJUN30	GB	11-Jul-2023	5992.33	5994.00	6017.00	5994.00	6000.00	6003.90	6000.34	141	8.46	37	137	97.16
SGBJUN31I	GB	11-Jul-2023	5871.77	5950.00	5975.00	5879.00	5881.00	5888.14	5894.94	2503	147.55	490	2117	84.58
SGBMAR24	GB	11-Jul-2023	5895.33	5781.00	5805.00	5781.00	5805.00	5805.00	5799.75	32	1.86	11	32	100.00
SGBMAR25	GB	11-Jul-2023	5820.10	5820.10	5840.00	5810.01	5840.00	5840.00	5833.17	113	6.59	7	94	83.19
SGBMAR28X	GB	11-Jul-2023	5800.00	5800.00	5850.00	5800.00	5850.00	5850.00	5835.71	7	0.41	5	7	100.00
SGBMAR30X	GB	11-Jul-2023	5900.00	5895.00	5990.00	5830.00	5990.00	5912.08	5854.85	299	17.51	81	280	93.65
SGBMAR31IV	GB	11-Jul-2023	6081.31	6000.00	6075.00	5950.03	6034.00	6018.40	6032.61	421	25.40	78	307	72.92
SGBMAY25	GB	11-Jul-2023	5840.25	5786.11	5839.99	5786.00	5790.27	5820.06	5799.45	103	5.97	16	62	60.19
SGBMAY28	GB	11-Jul-2023	5815.00	5843.99	5843.99	5785.00	5800.00	5801.06	5801.17	251	14.56	23	246	98.01
SGBMAY29I	GB	11-Jul-2023	5830.11	5825.00	5830.11	5800.10	5810.00	5806.04	5821.68	515	29.98	87	484	93.98
SGBMR29XII	GB	11-Jul-2023	5859.99	5859.00	5859.00	5810.05	5847.97	5820.32	5830.99	46	2.68	15	33	71.74
SGBN28VIII	GB	11-Jul-2023	5811.11	5815.00	5869.90	5811.11	5816.01	5831.92	5819.95	462	26.89	72	310	67.10
SGBNOV23	GB	11-Jul-2023	5866.00	5866.00	5899.00	5855.10	5898.00	5898.00	5872.65	13	0.76	5	9	69.23
SGBNOV24	GB	11-Jul-2023	5832.49	5850.00	5850.00	5818.99	5848.00	5847.27	5831.64	201	11.72	36	136	67.66
SGBNOV25	GB	11-Jul-2023	5803.00	5803.00	5803.00	5803.00	5803.00	5803.00	5803.00	4	0.23	1	4	100.00
SGBNOV258	GB	11-Jul-2023	5800.00	5859.00	5859.00	5859.00	5859.00	5859.00	5859.00	21	1.23	3	21	100.00
SGBNOV25VI	GB	11-Jul-2023	5863.00	5754.04	5754.04	5754.04	5754.04	5754.04	5754.04	2	0.12	1	2	100.00
SGBNOV26	GB	11-Jul-2023	5850.00	5775.00	5775.00	5775.00	5775.00	5775.00	5775.00	1	0.06	1	1	100.00
SGBNV29VII	GB	11-Jul-2023	5815.00	5821.20	5825.00	5800.00	5824.97	5803.41	5812.60	222	12.90	39	211	95.05
SGBOC28VII	GB	11-Jul-2023	5800.31	5800.00	5848.00	5800.00	5815.00	5815.00	5821.48	81	4.72	21	70	86.42
SGBOCT25	GB	11-Jul-2023	5820.01	5820.01	5840.00	5820.01	5840.00	5840.00	5838.33	12	0.70	3	11	91.67
SGBOCT25IV	GB	11-Jul-2023	5802.10	5839.00	5839.00	5802.00	5802.00	5802.00	5815.63	16	0.93	3	16	100.00
SGBOCT26	GB	11-Jul-2023	5800.40	5800.41	5800.41	5800.41	5800.41	5800.41	5800.41	3	0.17	2	3	100.00
SGBOCT27	GB	11-Jul-2023	5798.11	5775.00	5819.99	5775.00	5819.99	5801.51	5801.10	190	11.02	30	187	98.42
SGBOCT27VI	GB	11-Jul-2023	5880.00	5750.00	5773.00	5735.11	5773.00	5773.00	5753.62	51	2.93	5	51	100.00
SGBSEP24	GB	11-Jul-2023	5850.11	5850.11	5895.99	5779.00	5870.00	5870.00	5859.30	99	5.80	23	71	71.72
SGBSEP27	GB	11-Jul-2023	5840.00	5840.00	5840.00	5800.00	5821.00	5821.00	5825.06	21	1.22	5	21	100.00
SGBSEP28VI	GB	11-Jul-2023	5859.74	5860.01	5934.00	5825.00	5860.00	5860.03	5871.36	205	12.04	37	184	89.76
SGBSEP29VI	GB	11-Jul-2023	5800.31	5810.00	5845.00	5800.00	5840.00	5840.00	5815.10	1617	94.03	128	955	59.06
SGIL	BE	11-Jul-2023	206.15	202.20	213.00	202.20	212.00	208.20	208.05	16548	34.43	236	-	-
SGL	EQ	11-Jul-2023	14.00	13.95	14.30	13.90	13.90	13.90	14.01	8077	1.13	114	6191	76.65
SHAH	EQ	11-Jul-2023	3.20	3.20	3.35	3.10	3.15	3.15	3.21	2627635	84.41	673	1527828	58.14
SHAHALLOYS	EQ	11-Jul-2023	44.25	44.00	44.80	43.05	44.80	44.35	44.05	9668	4.26	167	6873	71.09
SHAILY	EQ	11-Jul-2023	1478.80	1500.00	1500.00	1456.45	1459.00	1467.35	1472.32	3994	58.80	740	3215	80.50
SHAKTIPUMP	EQ	11-Jul-2023	597.50	602.50	612.70	600.05	604.00	603.65	605.77	89327	541.12	6041	29493	33.02
SHALBY	EQ	11-Jul-2023	177.55	178.40	180.15	176.40	177.25	177.00	178.20	115826	206.40	2633	56207	48.53
SHALPAINTS	EQ	11-Jul-2023	152.80	153.90	155.65	153.05	154.10	153.70	154.39	86280	133.21	1009	67547	78.29
SHANKARA	EQ	11-Jul-2023	722.25	725.15	757.30	724.05	740.55	738.15	744.14	100013	744.24	6273	55641	55.63
SHANTI	EQ	11-Jul-2023	16.40	16.40	17.15	16.40	17.00	16.50	16.59	11888	1.97	63	10862	91.37
SHANTIGEAR	EQ	11-Jul-2023	460.15	467.00	469.00	459.10	463.50	462.90	462.76	44481	205.84	3393	24010	53.98
SHARDACROP	EQ	11-Jul-2023	544.35	548.00	548.00	538.80	545.50	544.60	542.84	133919	726.97	11947	70416	52.58
SHARDAMOTR	EQ	11-Jul-2023	826.90	836.00	839.90	826.00	830.65	833.50	834.68	28399	237.04	4843	11474	40.40
SHAREINDIA	EQ	11-Jul-2023	1251.90	1256.95	1259.85	1224.55	1240.00	1246.80	1245.68	43305	539.44	3496	17089	39.46
SHAREINDIA	W1	11-Jul-2023	767.80	767.80	790.00	767.80	768.20	768.20	774.94	236	1.83	11	216	91.53
SHARIABEES	EQ	11-Jul-2023	419.10	424.97	424.97	416.91	421.99	421.77	420.46	520	2.19	48	286	55.00
SHEMAROO	BE	11-Jul-2023	159.40	160.80	161.00	156.00	158.95	157.85	158.24	9850	15.59	126	-	-
SHERA	SM	11-Jul-2023	106.25	105.00	107.00	104.00	106.00	106.00	104.92	42000	44.07	21	34000	80.95
SHIGAN	SM	11-Jul-2023	73.30	74.95	76.50	74.75	74.75	74.75	75.40	4500	3.39	3	4500	100.00
SHILPAMED	EQ	11-Jul-2023	285.65	287.25	304.50	286.30	302.00	302.25	299.66	1956400	5862.57	21014	823059	42.07
SHIVALIK	EQ	11-Jul-2023	764.75	769.50	780.20	760.00	767.00	764.60	767.87	4353	33.43	620	2223	51.07
SHIVAMAUTO	EQ	11-Jul-2023	27.05	27.00	27.50	26.40	26.60	26.55	26.83	44711	12.00	382	31108	69.58
SHIVAMILLS	BE	11-Jul-2023	71.90	70.25	73.90	70.25	72.10	72.30	72.29	5065	3.66	179	-	-
SHIVATEX	EQ	11-Jul-2023	121.35	123.75	123.75	120.95	121.05	121.70	121.88	11163	13.60	165	6366	57.03
SHK	EQ	11-Jul-2023	115.05	115.50	117.25	115.00	115.90	116.05	115.87	97072	112.48	1791	58739	60.51
SHOPERSTOP	EQ	11-Jul-2023	811.25	811.25	824.00	809.80	817.90	818.25	818.13	36052	294.95	4875	19092	52.96
SHRADHA	BE	11-Jul-2023	45.70	46.00	47.95	46.00	46.50	47.50	47.46	3830	1.82	54	-	-
SHREDIGCEM	EQ	11-Jul-2023	76.60	77.90	77.90	76.55	77.30	77.20	77.08	329847	254.26	3216	187590	56.87
SHREECEM	EQ	11-Jul-2023	24017.30	24075.30	24346.80	23560.90	23989.00	23955.35	24094.13	105568	25435.69	26147	40464	38.33
SHREEPUSHK	EQ	11-Jul-2023	190.25	191.05	193.80	186.35	187.30	188.30	190.73	36649	69.90	1242	23768	64.85
SHREERAMA	BE	11-Jul-2023	15.90	15.30	16.40	15.30	16.30	16.25	15.86	416488	66.04	833	-	-
SHRENIK	EQ	11-Jul-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.02	537435	5.46	440	356501	66.33
SHREYANIND	BE	11-Jul-2023	191.55	191.90	194.90	190.00	192.00	191.80	191.87	15142	29.05	221	-	-
SHREYAS	EQ	11-Jul-2023	356.85	355.10	378.95	354.10	370.00	371.35	371.93	206966	769.76	9288	82148	39.69
SHRIPISTON	EQ	11-Jul-2023	2144.65	2180.00	2251.00	2168.90	2200.00	2200.90	2208.10	14895	328.90	1213	10114	67.90
SHRIRAMFIN	EQ	11-Jul-2023	1723.20	1729.90	1777.55	1726.15	1759.00	1760.70	1762.80	1217122	21455.42	58214	692892	56.93
SHRIRAMFIN	YI	11-Jul-2023	1056.50	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	11-Jul-2023	1030.20	1035.50	1035.50	1030.50	1030.50	1030.50	1034.75	50	0.52	3	50	100.00
SHRIRAMFIN	YO	11-Jul-2023	1004.92	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
SHRIRAMFIN	YR	11-Jul-2023	1061.10	1062.00	1062.00	1060.10	1061.00	1061.00	1061.04	190	2.02	6	190	100.00
SHRIRAMFIN	YU	11-Jul-2023	1518.00	1525.00	1525.00	1525.00	1525.00	1525.00	1525.00	50	0.76	1	50	100.00
SHRIRAMFIN	YV	11-Jul-2023	1007.00	1006.00	1006.00	1003.00	1006.00	1006.00	1005.67	91	0.92	7	81	89.01
SHRIRAMFIN	YY	11-Jul-2023	1028.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	1	100	100.00
SHRIRAMFIN	YZ	11-Jul-2023	1087.00	1065.00	1065.00	1062.00	1062.00	1064.22	1064.22	27	0.29	2	27	100.00
SHRIRAMFIN	Z8	11-Jul-2023	1089.90	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
SHRIRAMPPS	EQ	11-Jul-2023	64.85	65.10	65.90	64.70	64.85	65.00	65.27	424649	277.15	3085	247030	58.17
SHUBHLAXMI	SM	11-Jul-2023	78.00	76.90	81.25	74.55	81.25	79.45	77.41	13000	10.06	12	9000	69.23
SHYAMCENT	EQ	11-Jul-2023	19.55	19.55	20.25	19.55	19.75	19.70	19.91	188579	37.54	956	127864	67.80
SHYAMMETL	EQ	11-Jul-2023	349.75	350.95	357.70	350.40	351.95	351.30	353.66	197930	699.99	4141	119063	60.15
SIEMENS	EQ	11-Jul-2023	3647.45	3666.50	3776.00	3651.05	3770.00	3766.60	3741.60	401637	15027.67	34205	108686	27.06
SIGACHI	EQ	11-Jul-2023	285.90	285.05	302.90	285.05	302.90	300.20	296.31	168520	499.34	5415	87383	51.85
SIGIND	BE	11-Jul-2023	46.70	46.15	47.45	46.15	47.45	47.10	47.02	10877	5.11	95	-	-
SIGMA	EQ	11-Jul-2023	363.15	369.00	371.85	355.60	363.00	363.70	362.67	15969	57.91	1433	8465	53.01
SIKKO	BE	11-Jul-2023	59.50	62.00	62.00	57.00	59.80	59.65	59.19	16217	9.60	366	-	-
SIL	BE	11-Jul-2023	24.60	24.60	24.85	24.45	24.50	24.65	24.61	40196	9.89	436	-	-
SILGO	EQ	11-Jul-2023	21.10	20.70	21.30	20.50	21.00	20.90	20.84	17054	3.55	177	9844	57.72
SILINV	EQ	11-Jul-2023	323.55	326.75	326.75	315.00	317.75	319.40	319.64	6945	22.20	150	6168	88.81
SILLYMONKS	EQ	11-Jul-2023	14.20	14.10	14.90	14.10	14.80	14.80	14.86	29418	4.37	72	24188	82.22
SILVER	EQ	11-Jul-2023	72.27	72.68	72.98	72.25	72.66	72.65	72.92	1542491	1124.74	416	1508655	97.81
SILVERBEES	EQ	11-Jul-2023	69.65	73.13	73.13	69.80	70.09	70.00	70.02	1185812	830.28	2974	984833	83.05
SILVERETF	EQ	11-Jul-2023	70.51	70.81	71.30	70.41	70.75	70.87	70.89	23827	16.89	115	21642	90.83
SILVERTUC	EQ	11-Jul-2023	378.00	384.75	389.35	376.05	376.05	378.90	384.90	13614	52.40	410	3544	26.03
SIMBHALS	EQ	11-Jul-2023	24.10	24.00	24.25	23.80	24.05	24.00	23.99	54293	13.02	261	33865	62.37
SIMPLEXINF	EQ	11-Jul-2023	33.85	33.80	33.80	29.80	30.50	30.50	31.48	525326	165.35	3316	299421	57.00
SINDHUTRAD	EQ	11-Jul-2023	22.85	23.50	23.50	22.55	22.80	22.85	22.88	18716	4.28	294	9602	51.30
SINTERCOM	EQ	11-Jul-2023	122.10	121.55	123.00	121.00	122.00	122.35	121.63	3830	4.66	74	2594	67.73
SIRCA	EQ	11-Jul-2023	356.80	358.60	362.75	357.05	359.00	358.90	359.82	60647	218.22	3966	32229	53.14
SIS	EQ	11-Jul-2023	424.10	420.00	434.50	419.45	433.00	432.15	430.91	74480	320.94	7782	33649	45.18
SIYSIL	EQ	11-Jul-2023	561.80	562.00	575.00	558.10	562.00	562.55	568.18	131850	749.14	8545	57868	43.89
SJS	EQ	11-Jul-2023	586.30	595.00	601.50	585.10	590.00	587.35	593.48	102572	608.74	6062	54898	53.52
SJVN	EQ	11-Jul-2023	46.95	47.00	48.80	46.70	48.00	48.25	47.88	15444570	7394.85	25920	5428442	35.15
SKFINDIA	EQ	11-Jul-2023	4964.80	4950.00	5088.00	4930.30	4960.00	5001.10	5001.73	15983	799.43	6472	8494	53.14
SKIPPER	EQ	11-Jul-2023	160.25	161.95	167.80	161.60	164.00	163.85	164.35	184855	303.81	3493	109835	59.42
SKMEGGPROD	EQ	11-Jul-2023	223.35	225.90	227.00	222.00	224.05	224.20	225.00	75886	170.74	2097	46115	60.77
SKP	SM	11-Jul-2023	171.45	173.00	175.00	171.00	171.00	171.00	173.40	11000	19.07	11	7000	63.64
SKYGOLD	BE	11-Jul-2023	275.45	281.85	281.85	262.00	267.10	268.80	270.48	10321	27.92	317	-	-
SMARTLINK	EQ	11-Jul-2023	166.30	167.50	168.70	165.15	165.15	166.25	166.91	8905	14.86	320	4857	54.54
SMCGLOBAL	EQ	11-Jul-2023	73.05	73.90	73.90	73.20	73.30	73.35	73.46	18950	13.92	320	16298	86.01
SMLISUZU	EQ	11-Jul-2023	1042.05	1048.00	1069.90	1042.10	1055.00	1052.95	1056.49	13912	146.98	2246	5963	42.86
SMSLIFE	EQ	11-Jul-2023	514.75	512.50	519.70	502.60	510.25	510.60	509.20	2094	10.66	163	1566	74.79
SMSPHARMA	EQ	11-Jul-2023	92.60	91.75	93.30	91.75	93.15	92.95	92.59	28360	26.26	446	22911	80.79
SNOWMAN	EQ	11-Jul-2023	44.95	45.00	46.30	44.70	45.00	44.90	45.57	763529	347.93	3084	354701	46.46
SOBHA	EQ	11-Jul-2023	565.60	566.80	568.85	555.95	563.00	562.40	561.77	412413	2316.80	10159	189183	45.87
SOFTTECH	EQ	11-Jul-2023	146.45	146.50	149.95	141.00	143.70	142.90	145.78	3553	5.18	205	1700	47.85
SOLARA	EQ	11-Jul-2023	377.45	379.25	382.95	375.25	376.40	377.85	378.62	52918	200.36	3781	26038	49.20
SOLARINDS	EQ	11-Jul-2023	3550.40	3579.75	3592.85	3453.35	3545.00	3543.85	3497.40	160933	5628.48	23570	92670	57.58
SOLEX	SM	11-Jul-2023	588.70	611.90	611.90	600.00	610.90	610.90	608.82	3600	21.92	9	3600	100.00
SOMANYCERA	EQ	11-Jul-2023	688.70	686.00	708.35	686.00	696.50	697.90	701.24	39406	276.33	7435	16529	41.95
SOMATEX	BE	11-Jul-2023	27.40	27.90	27.90	26.50	27.05	26.90	27.17	30210	8.21	161	-	-
SONACOMS	EQ	11-Jul-2023	534.30	540.00	548.80	538.15	540.25	540.15	543.40	2123513	11539.10	60180	1248239	58.78
SONAMCLOCK	EQ	11-Jul-2023	52.65	52.05	52.95	51.55	52.60	52.40	52.27	7460	3.90	355	2072	27.77
SONATSOFTW	EQ	11-Jul-2023	987.70	987.70	992.60	950.25	956.00	956.20	963.53	476775	4593.89	34700	247454	51.90
SONUINFRA	SM	11-Jul-2023	41.05	37.10	42.05	35.00	39.25	41.10	38.87	30000	11.66	10	15000	50.00
SOTAC	SM	11-Jul-2023	122.00	118.00	118.00	118.00	118.00	118.00	118.00	1200	1.42	1	1200	100.00
SOTL	EQ	11-Jul-2023	295.50	294.00	295.75	290.10	293.00	291.85	292.80	48416	141.76	2613	29679	61.30
SOUTHBANK	EQ	11-Jul-2023	21.35	21.35	21.65	21.10	21.25	21.20	21.28	26933511	5730.96	15809	9240054	34.31
SOUTHWEST	BE	11-Jul-2023	150.95	151.00	153.90	145.00	145.50	145.45	148.08	19586	29.00	137	-	-
SPAL	EQ	11-Jul-2023	442.90	445.00	449.20	432.05	440.00	441.15	439.85	22090	97.16	1954	11905	53.89
SPANDANA	EQ	11-Jul-2023	709.65	714.00	734.60	701.30	720.20	721.40	719.69	116845	840.92	7340	58164	49.78
SPARC	EQ	11-Jul-2023	226.10	224.05	234.00	221.25	231.50	230.25	227.39	1937808	4406.33	26813	465470	24.02
SPCENET	EQ	11-Jul-2023	15.90	16.00	16.20	15.80	16.15	16.10	16.05	1587204	254.75	661	1394302	87.85
SPECIALITY	EQ	11-Jul-2023	228.30	228.30	230.45	225.00	226.00	225.80	226.61	36227	82.09	1336	22387	61.80
SPECTRUM	SM	11-Jul-2023	855.55	813.00	834.00	812.80	834.00	822.40	821.85	5000	41.09	10	3500	70.00
SPECTSTM	SM	11-Jul-2023	154.35	155.80	157.65	152.00	155.80	155.20	154.83	71200	110.24	85	62400	87.64
SPENCERS	EQ	11-Jul-2023	61.70	61.75	64.05	61.70	62.00	61.80	62.61	160159	100.28	1429	75795	47.32
SPENTEX	BZ	11-Jul-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	2769	0.05	5	-	-
SPIC	EQ	11-Jul-2023	68.05	68.50	71.50	68.25	69.45	69.65	70.27	4782584	3360.53	19445	1479134	30.93
SPLIL	EQ	11-Jul-2023	64.10	65.05	66.35	64.30	66.10	66.05	65.70	37415	24.58	507	22709	60.69
SPLPETRO	EQ	11-Jul-2023	418.80	420.00	435.70	419.95	427.95	427.35	429.63	156106	670.68	9648	88769	56.86
SPORTKING	EQ	11-Jul-2023	834.15	836.00	853.50	824.05	840.00	833.60	838.53	10440	87.54	1827	4382	41.97
SREEL	EQ	11-Jul-2023	207.55	210.00	212.45	205.50	206.60	206.55	208.49	38885	81.07	1133	27614	71.01
SREINFRA	BE	11-Jul-2023	2.05	2.00	2.10	1.95	2.00	2.00	1.99	304824	6.07	253	-	-
SRF	EQ	11-Jul-2023	2187.80	2190.00	2198.25	2158.30	2179.00	2175.35	2174.64	702317	15272.85	56375	407211	57.98
SRHHYPOLTD	EQ	11-Jul-2023	764.35	775.05	787.00	751.05	773.10	770.30	769.72	105092	808.91	11578	39922	37.99
SRIVASAVI	SM	11-Jul-2023	110.95	115.00	115.00	105.40	105.40	105.40	107.02	210000	224.75	68	132000	62.86
SRPL	BE	11-Jul-2023	3.15	3.25	3.30	3.00	3.30	3.20	3.11	299234	9.32	292	-	-
SSINFRA	ST	11-Jul-2023	6.30	6.30	6.30	6.30	6.30	6.30	6.30	3000	0.19	1	3000	100.00
SSWL	EQ	11-Jul-2023	215.70	217.50	222.00	213.50	220.50	220.55	218.07	880962	1921.07	12592	413110	46.89
STAR	EQ	11-Jul-2023	435.85	439.50	439.50	432.00	432.00	434.00	434.94	215084	935.49	7617	79186	36.82
STARCEMENT	EQ	11-Jul-2023	148.30	149.20	150.80	148.00	148.95	148.30	149.10	218228	325.37	3972	117083	53.65
STARHEALTH	EQ	11-Jul-2023	617.85	622.55	627.90	614.05	619.50	617.60	620.60	481251	2986.66	19793	255879	53.17
STARPAPER	EQ	11-Jul-2023	173.55	174.30	176.00	172.60	172.70	173.15	174.14	25813	44.95	1005	15172	58.78
STARTECK	EQ	11-Jul-2023	156.20	152.00	164.45	152.00	156.70	153.55	153.90	15654	24.09	205	3045	19.45
STCINDIA	EQ	11-Jul-2023	79.25	79.95	81.00	79.05	80.00	79.40	79.97	42760	34.20	577	14478	33.86
STEELCAS	EQ	11-Jul-2023	486.90	492.80	497.15	487.05	490.20	488.80	491.30	8743	42.95	783	5647	64.59
STEELCITY	EQ	11-Jul-2023	62.65	63.70	64.00	62.55	62.60	62.80	63.17	5050	3.19	130	3071	60.81
STEELXIND	EQ	11-Jul-2023	14.05	14.15	14.75	14.05	14.50	14.60	14.31	9954943	1424.84	3047	6147650	61.75
STEL	EQ	11-Jul-2023	161.20	165.70	172.55	163.10	166.10	167.40	168.37	181177	305.05	5042	106001	58.51
STERTOOLS	EQ	11-Jul-2023	369.95	369.95	376.40	355.10	361.85	360.15	364.07	128748	468.73	7150	67104	52.12
STLTECH	EQ	11-Jul-2023	148.00	148.55	150.00	147.15	148.00	148.15	148.45	514386	763.58	6999	264665	51.45
STOVEKRAFT	EQ	11-Jul-2023	439.80	443.45	449.00	437.00	439.05	441.35	444.10	201082	893.00	8781	127003	63.16
STYLAMIND	EQ	11-Jul-2023	1518.10	1510.80	1538.00	1494.70	1517.00	1501.10	1509.17	51421	776.03	5714	35551	69.14
STYRENIX	EQ	11-Jul-2023	1196.55	1201.00	1229.00	1201.00	1207.00	1209.80	1218.04	52094	634.53	6115	28538	54.78
SUBEXLTD	EQ	11-Jul-2023	28.65	28.60	28.95	28.40	28.45	28.50	28.61	1829323	523.41	4128	1090926	59.64
SUBROS	EQ	11-Jul-2023	453.80	456.20	460.00	450.10	454.90	451.80	454.85	70451	320.45	4090	34629	49.15
SUDARSCHEM	EQ	11-Jul-2023	485.00	485.00	493.60	476.35	479.95	483.30	486.06	213290	1036.71	9546	155859	73.07
SUKHJITS	EQ	11-Jul-2023	420.95	424.10	427.70	420.35	421.95	421.20	423.35	5448	23.06	395	3674	67.44
SULA	EQ	11-Jul-2023	463.25	467.00	484.90	466.00	480.00	481.05	476.97	1333997	6362.74	31004	538183	40.34
SUMEETINDS	BE	11-Jul-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	37894	0.95	26	-	-
SUMICHEM	EQ	11-Jul-2023	430.15	429.80	430.80	415.00	416.10	416.85	420.40	472063	1984.56	15300	293101	62.09
SUMIT	BE	11-Jul-2023	32.60	32.10	32.90	31.65	32.60	32.60	31.88	8420	2.68	57	-	-
SUMMITSEC	EQ	11-Jul-2023	814.55	819.70	822.65	801.65	805.00	805.90	808.89	14971	121.10	1580	9405	62.82
SUNCLAYLTD	EQ	11-Jul-2023	4719.55	4726.15	4850.25	4719.55	4770.00	4783.70	4797.60	7285	349.51	2893	3655	50.17
SUNCLAYLTD	P1	11-Jul-2023	10.05	10.05	10.15	10.05	10.10	10.05	10.08	188994	19.06	44	166972	88.35
SUNDARAM	EQ	11-Jul-2023	2.20	2.20	2.30	2.20	2.25	2.20	2.24	624250	14.01	279	330239	52.90
SUNDARMFIN	EQ	11-Jul-2023	2622.50	2632.80	2650.00	2610.30	2628.00	2629.60	2634.33	41782	1100.68	6919	33073	79.16
SUNDARMHLD	EQ	11-Jul-2023	100.55	102.05	102.90	100.40	101.55	101.70	101.65	188861	191.99	2285	125786	66.60
SUNDRMBRAK	EQ	11-Jul-2023	367.60	367.00	403.95	366.25	388.80	384.35	389.67	36351	141.65	2536	14588	40.13
SUNDRMFAST	EQ	11-Jul-2023	1249.55	1252.00	1255.00	1226.55	1239.80	1239.95	1245.49	80874	1007.28	7235	52670	65.13
SUNFLAG	EQ	11-Jul-2023	200.70	201.00	205.00	197.65	203.20	202.95	201.33	706666	1422.70	8951	250599	35.46
SUNPHARMA	EQ	11-Jul-2023	1045.00	1052.00	1074.75	1049.05	1073.95	1072.25	1065.93	4369937	46580.59	116910	2531871	57.94
SUNTECK	EQ	11-Jul-2023	320.85	321.15	327.25	317.10	322.60	322.25	323.10	911064	2943.62	18050	232420	25.51
SUNTV	EQ	11-Jul-2023	460.60	462.95	478.35	460.00	474.75	476.25	472.96	1253534	5928.75	24146	548950	43.79
SUPERHOUSE	EQ	11-Jul-2023	211.25	210.15	213.35	208.60	209.45	209.50	210.05	27323	57.39	826	15006	54.92
SUPERSPIN	EQ	11-Jul-2023	6.85	7.00	7.10	6.80	6.85	6.85	6.91	42235	2.92	224	29548	69.96
SUPRAJIT	EQ	11-Jul-2023	425.10	427.50	440.00	427.10	434.75	434.55	434.04	259012	1124.21	12261	101434	39.16
SUPREMEIND	EQ	11-Jul-2023	3195.80	3180.00	3203.00	3177.55	3190.00	3189.80	3191.29	89889	2868.62	14670	71336	79.36
SUPREMEINF	BE	11-Jul-2023	23.10	23.10	23.80	23.00	23.05	23.05	23.29	4782	1.11	48	-	-
SUPRIYA	EQ	11-Jul-2023	240.75	241.45	244.85	240.30	241.00	241.05	242.22	88225	213.70	4434	45917	52.05
SURANASOL	EQ	11-Jul-2023	21.25	21.60	21.60	19.60	21.00	20.55	20.97	103638	21.74	976	70552	68.08
SURANAT&P	EQ	11-Jul-2023	9.10	9.05	9.35	8.90	9.10	9.10	9.07	74616	6.77	275	58146	77.93
SURANI	SM	11-Jul-2023	211.05	215.25	217.95	215.25	217.95	216.65	216.20	6000	12.97	3	6000	100.00
SURYALAXMI	EQ	11-Jul-2023	60.80	61.50	61.50	59.45	60.00	59.85	60.10	5622	3.38	135	4558	81.07
SURYAROSNI	EQ	11-Jul-2023	780.10	784.00	801.50	772.00	800.30	799.60	788.33	463616	3654.84	18692	224654	48.46
SURYODAY	EQ	11-Jul-2023	168.30	169.20	173.80	168.50	170.50	170.65	171.57	399619	685.62	5175	181195	45.34
SUTLEJTEX	EQ	11-Jul-2023	47.80	48.30	49.05	47.70	48.25	48.25	48.19	114267	55.07	1132	65985	57.75
SUULD	BE	11-Jul-2023	9.10	9.10	9.40	9.05	9.40	9.35	9.23	83626	7.72	316	-	-
SUVEN	EQ	11-Jul-2023	62.20	62.35	63.25	61.00	61.80	61.60	62.26	180491	112.37	1886	107656	59.65
SUVENPHAR	EQ	11-Jul-2023	485.65	485.50	488.65	483.15	483.50	484.85	485.34	464180	2252.83	6230	375825	80.97
SUVIDHAA	EQ	11-Jul-2023	3.85	3.95	3.95	3.85	3.95	3.95	3.92	61999	2.43	228	47730	76.99
SUZLON	EQ	11-Jul-2023	17.35	17.50	18.20	17.05	17.90	17.95	17.97	369539889	66406.48	130796	88417393	23.93
SVLL	EQ	11-Jul-2023	182.80	181.40	182.70	174.40	178.80	174.95	180.15	1255	2.26	37	1141	90.92
SVPGLOB	BE	11-Jul-2023	10.45	10.90	10.90	10.40	10.45	10.40	10.64	105035	11.18	165	-	-
SWANENERGY	EQ	11-Jul-2023	262.80	264.60	271.15	246.85	247.00	248.05	257.31	2102500	5409.90	16604	727698	34.61
SWARAJ	SM	11-Jul-2023	90.25	90.20	90.20	88.30	88.30	88.40	89.30	16000	14.29	4	12000	75.00
SWARAJENG	EQ	11-Jul-2023	2014.30	2014.00	2080.00	1986.80	2029.00	2031.90	2036.32	32209	655.88	5694	10628	33.00
SWASTIK	SM	11-Jul-2023	105.60	109.00	116.15	96.50	111.60	114.20	109.76	522000	572.96	351	348000	66.67
SWELECTES	EQ	11-Jul-2023	426.30	427.05	487.80	423.50	470.00	466.35	462.80	405987	1878.92	8890	155156	38.22
SWSOLAR	EQ	11-Jul-2023	288.45	288.90	291.15	286.50	288.10	287.55	288.56	361872	1044.22	9107	182944	50.55
SYMPHONY	EQ	11-Jul-2023	881.75	882.10	892.00	882.00	887.80	886.20	886.98	25931	230.00	2762	12201	47.05
SYNCOMF	EQ	11-Jul-2023	7.35	7.40	7.50	7.35	7.35	7.35	7.40	745347	55.16	1781	456046	61.19
SYNGENE	EQ	11-Jul-2023	757.55	760.00	769.00	755.35	761.15	762.10	763.35	343381	2621.19	24475	173315	50.47
SYRMA	EQ	11-Jul-2023	442.95	444.95	457.70	441.85	447.00	449.55	452.34	925391	4185.92	23268	374955	40.52
SYSTANGO	SM	11-Jul-2023	240.20	228.25	236.45	228.20	228.20	228.25	229.61	238400	547.39	123	166400	69.80
TAINWALCHM	EQ	11-Jul-2023	118.45	118.50	120.35	117.25	117.40	119.30	118.91	5396	6.42	346	3265	60.51
TAJGVK	EQ	11-Jul-2023	262.20	262.30	266.15	257.15	258.50	260.65	262.00	439846	1152.39	11052	192213	43.70
TAKE	EQ	11-Jul-2023	16.85	17.00	17.05	16.70	16.80	16.80	16.90	118024	19.95	659	97134	82.30
TALBROAUTO	EQ	11-Jul-2023	823.45	830.00	833.80	793.55	800.05	800.70	812.29	203290	1651.31	12210	74833	36.81
TANLA	EQ	11-Jul-2023	1009.05	1011.10	1034.00	1006.55	1025.75	1025.35	1021.68	353008	3606.63	15406	102858	29.14
TANTIACONS	BZ	11-Jul-2023	15.75	15.75	16.50	15.75	16.05	16.05	16.27	18966	3.09	50	-	-
TAPIFRUIT	SM	11-Jul-2023	203.70	200.00	200.00	194.55	199.00	199.00	197.14	6000	11.83	4	4500	75.00
TARACHAND	SM	11-Jul-2023	88.10	85.20	85.50	85.00	85.50	85.50	85.20	8000	6.82	4	6000	75.00
TARAPUR	BE	11-Jul-2023	4.40	4.50	4.50	4.30	4.40	4.40	4.36	11687	0.51	55	-	-
TARC	EQ	11-Jul-2023	64.55	64.55	65.55	64.00	64.15	64.30	64.58	469987	303.50	2757	236926	50.41
TARMAT	EQ	11-Jul-2023	67.80	68.25	69.70	66.45	67.50	67.55	67.93	28656	19.46	453	16152	56.37
TARSONS	EQ	11-Jul-2023	617.85	620.00	642.85	620.00	636.00	635.00	633.58	215315	1364.20	16857	100161	46.52
TASTYBITE	EQ	11-Jul-2023	13499.35	13530.00	13713.20	13301.20	13575.00	13516.55	13580.57	2245	304.88	868	1302	58.00
TATACAPHSG	N4	11-Jul-2023	1009.92	1003.30	1003.30	1003.25	1003.25	1003.25	1003.26	60	0.60	2	60	100.00
TATACAPHSG	N8	11-Jul-2023	1027.17	1038.00	1040.00	1016.20	1016.20	1016.20	1037.02	143	1.48	6	134	93.71
TATACHEM	EQ	11-Jul-2023	996.30	998.00	999.00	986.00	993.20	992.25	992.16	938584	9312.21	22989	497363	52.99
TATACOFFEE	EQ	11-Jul-2023	240.30	243.25	243.55	240.20	242.00	242.75	241.69	344568	832.79	5183	180137	52.28
TATACOMM	EQ	11-Jul-2023	1532.30	1550.00	1649.35	1546.65	1638.45	1638.40	1615.02	5049950	81557.52	136916	1528224	30.26
TATACONSUM	EQ	11-Jul-2023	825.65	826.00	843.00	825.75	842.50	840.30	834.86	2167322	18094.08	47927	1483933	68.47
TATAELXSI	EQ	11-Jul-2023	7487.25	7410.00	7520.85	7310.00	7425.00	7453.15	7401.70	250639	18551.55	37122	80493	32.12
TATAINVEST	EQ	11-Jul-2023	2297.30	2313.00	2345.15	2280.00	2325.00	2323.15	2324.35	33733	784.07	5441	12353	36.62
TATAMETALI	EQ	11-Jul-2023	825.30	830.00	834.00	818.55	820.65	821.70	826.90	206229	1705.30	11052	97099	47.08
TATAMOTORS	EQ	11-Jul-2023	618.65	624.95	630.45	622.15	628.95	628.50	625.88	12051173	75426.22	237986	4757833	39.48
TATAMTRDVR	EQ	11-Jul-2023	326.60	328.00	340.00	327.30	338.70	338.25	336.03	4093336	13754.90	48079	2040010	49.84
TATAPOWER	EQ	11-Jul-2023	225.00	226.00	226.85	224.70	225.60	225.50	225.69	5156417	11637.30	51156	2227958	43.21
TATASTEEL	EQ	11-Jul-2023	115.30	115.60	116.10	114.80	115.10	115.15	115.43	37999385	43861.30	192661	18202108	47.90
TATASTLLP	EQ	11-Jul-2023	695.55	695.90	715.00	694.85	701.10	703.05	705.02	100689	709.88	6482	44277	43.97
TATVA	EQ	11-Jul-2023	1774.40	1808.75	1825.00	1775.00	1787.00	1780.45	1792.47	12677	227.23	1872	5406	42.64
TBZ	EQ	11-Jul-2023	85.35	85.85	89.55	85.45	87.20	87.60	88.22	800430	706.16	6628	282520	35.30
TCFSL	ND	11-Jul-2023	1066.25	1065.10	1069.00	1065.00	1068.45	1068.45	1066.93	486	5.19	15	465	95.68
TCFSL	NF	11-Jul-2023	1117.50	1116.00	1116.00	1115.50	1115.50	1115.50	1115.70	25	0.28	3	20	80.00
TCFSL	NJ	11-Jul-2023	1071.74	1070.41	1070.50	1070.40	1070.50	1070.50	1070.43	19	0.20	3	19	100.00
TCFSL	NN	11-Jul-2023	1102.25	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	20	0.22	3	15	75.00
TCI	EQ	11-Jul-2023	731.15	727.05	734.95	727.05	729.00	730.35	730.75	23881	174.51	2315	15105	63.25
TCIEXP	EQ	11-Jul-2023	1515.30	1522.90	1539.00	1508.10	1519.95	1512.10	1519.47	19572	297.39	4346	11425	58.37
TCNSBRANDS	EQ	11-Jul-2023	420.50	420.70	423.80	420.05	420.05	421.40	422.65	62206	262.91	3074	42500	68.32
TCPLPACK	EQ	11-Jul-2023	1437.35	1451.70	1457.00	1439.00	1454.00	1450.45	1446.97	15350	222.11	1670	9536	62.12
TCS	EQ	11-Jul-2023	3271.95	3295.00	3295.00	3260.80	3272.00	3272.40	3277.42	1110172	36385.01	89756	613854	55.29
TDPOWERSYS	EQ	11-Jul-2023	239.85	241.10	245.00	238.50	244.30	243.55	242.21	914170	2214.23	30964	509007	55.68
TEAMLEASE	EQ	11-Jul-2023	2414.15	2424.10	2427.00	2376.15	2411.00	2407.40	2409.00	9841	237.07	2451	3549	36.06
TECH	EQ	11-Jul-2023	29.96	31.00	31.00	29.84	30.00	30.08	30.15	12703	3.83	151	5071	39.92
TECHIN	EQ	11-Jul-2023	9.90	9.50	10.55	9.50	9.50	9.55	9.75	21046	2.05	155	12123	57.60
TECHM	EQ	11-Jul-2023	1147.15	1154.65	1166.20	1145.10	1161.75	1161.45	1157.97	1212566	14041.18	61204	572061	47.18
TECHNOE	EQ	11-Jul-2023	395.45	398.90	421.55	394.70	405.65	409.10	412.30	405677	1672.61	18530	146712	36.16
TECILCHEM	BE	11-Jul-2023	19.00	19.50	19.95	18.10	18.55	18.55	19.56	1988	0.39	24	-	-
TEGA	EQ	11-Jul-2023	1042.50	1055.60	1057.00	1001.05	1008.00	1006.45	1013.75	101043	1024.33	13913	58651	58.05
TEJASNET	EQ	11-Jul-2023	703.85	705.05	750.00	704.45	741.45	741.45	734.10	1020094	7488.46	32644	303715	29.77
TEMBO	BE	11-Jul-2023	235.45	229.00	243.00	229.00	230.00	231.35	234.31	27011	63.29	153	-	-
TERASOFT	BE	11-Jul-2023	48.50	48.50	48.50	47.05	47.60	47.65	47.55	5840	2.78	78	-	-
TEXINFRA	EQ	11-Jul-2023	62.20	62.25	63.75	62.15	63.45	62.80	62.94	45729	28.78	832	22005	48.12
TEXMOPIPES	EQ	11-Jul-2023	56.70	57.25	57.55	56.55	56.90	56.65	56.90	44881	25.54	868	29234	65.14
TEXRAIL	EQ	11-Jul-2023	81.10	81.40	82.40	79.85	80.95	80.90	81.14	2936651	2382.86	12109	1067002	36.33
TFCILTD	EQ	11-Jul-2023	76.70	77.45	85.00	76.80	84.75	84.25	82.16	3012135	2474.90	14714	1535155	50.97
TFL	EQ	11-Jul-2023	11.45	11.25	11.25	10.60	10.90	10.85	10.92	279034	30.48	793	120018	43.01
TGBHOTELS	BE	11-Jul-2023	10.10	10.50	10.50	9.60	9.95	9.65	9.70	75649	7.34	107	-	-
THANGAMAYL	EQ	11-Jul-2023	1651.00	1667.50	1692.30	1641.15	1662.00	1651.10	1667.30	28519	475.50	4231	11612	40.72
THEINVEST	BE	11-Jul-2023	81.95	81.00	81.00	78.30	78.60	79.10	79.22	11919	9.44	95	-	-
THEJO	SM	11-Jul-2023	1705.00	1705.00	1705.00	1660.05	1695.00	1677.50	1691.26	600	10.15	4	450	75.00
THEMISMED	EQ	11-Jul-2023	1489.40	1499.00	1499.00	1476.50	1483.00	1477.40	1480.09	3575	52.91	443	2446	68.42
THERMAX	EQ	11-Jul-2023	2286.75	2299.00	2299.90	2251.00	2270.00	2272.05	2269.68	45290	1027.94	8980	28412	62.73
THOMASCOOK	EQ	11-Jul-2023	75.60	76.00	78.80	75.70	77.35	76.90	77.23	456178	352.32	3455	228124	50.01
THOMASCOTT	BE	11-Jul-2023	62.85	64.00	64.00	61.90	63.00	62.65	62.55	3521	2.20	26	-	-
THYROCARE	EQ	11-Jul-2023	528.15	529.50	543.00	527.10	528.00	529.80	534.00	78377	418.53	5330	26055	33.24
TI	EQ	11-Jul-2023	144.95	144.60	152.75	144.60	148.50	148.65	149.26	392305	585.54	5165	189744	48.37
TIDEWATER	EQ	11-Jul-2023	1027.60	1028.10	1065.00	1028.10	1060.00	1049.35	1042.06	38574	401.96	4247	22306	57.83
TIIL	EQ	11-Jul-2023	1611.95	1620.05	1645.00	1596.30	1640.00	1637.35	1624.76	21813	354.41	3988	9577	43.91
TIINDIA	EQ	11-Jul-2023	3141.05	3141.05	3232.10	3141.05	3212.00	3220.30	3213.63	117219	3766.99	18407	58127	49.59
TIJARIA	BE	11-Jul-2023	6.45	6.40	6.60	6.15	6.30	6.30	6.21	26742	1.66	51	-	-
TIL	BZ	11-Jul-2023	127.30	133.50	133.65	133.50	133.65	133.65	133.65	13600	18.18	18	-	-
TIMESCAN	SM	11-Jul-2023	151.50	151.50	151.50	151.50	151.50	151.50	151.50	1000	1.52	1	1000	100.00
TIMESGTY	EQ	11-Jul-2023	56.65	56.05	58.00	55.50	55.55	56.10	56.83	5590	3.18	82	5009	89.61
TIMETECHNO	EQ	11-Jul-2023	130.35	131.00	137.70	131.00	134.00	133.30	135.14	10884486	14708.80	32126	3065796	28.17
TIMKEN	EQ	11-Jul-2023	3387.90	3400.00	3400.00	3349.70	3380.00	3384.35	3372.85	33142	1117.83	5455	16050	48.43
TINPLATE	EQ	11-Jul-2023	343.70	345.45	346.90	343.00	343.00	343.75	344.73	159190	548.77	3953	69832	43.87
TIPSFILMS	EQ	11-Jul-2023	506.65	517.50	517.50	499.80	502.65	502.75	507.82	4570	23.21	772	2411	52.76
TIPSINDLTD	EQ	11-Jul-2023	270.45	274.80	277.00	270.50	274.95	274.40	273.90	190310	521.27	12232	96809	50.87
TIRUMALCHM	EQ	11-Jul-2023	199.10	199.00	200.95	194.00	194.65	194.50	196.88	519977	1023.74	6641	300777	57.84
TIRUPATI	SM	11-Jul-2023	101.50	106.55	106.55	106.55	106.55	106.55	106.55	1000	1.07	1	1000	100.00
TIRUPATIFL	BE	11-Jul-2023	7.60	7.70	7.75	7.25	7.35	7.30	7.39	1299495	96.01	1565	-	-
TITAGARH	EQ	11-Jul-2023	498.20	500.00	515.85	500.00	510.00	511.45	511.86	729661	3734.85	17131	463608	63.54
TITAN	EQ	11-Jul-2023	3045.55	3062.85	3098.00	3044.80	3086.35	3087.60	3066.87	1141925	35021.37	91482	725633	63.54
TMB	EQ	11-Jul-2023	431.30	432.55	437.00	429.30	434.00	434.15	432.92	71254	308.47	4155	40713	57.14
TNIDETF	EQ	11-Jul-2023	59.67	60.79	60.79	59.70	60.18	60.03	59.93	25909	15.53	189	20047	77.37
TNPETRO	EQ	11-Jul-2023	81.50	81.50	83.95	81.50	82.10	82.45	82.84	149292	123.67	1883	77717	52.06
TNPL	EQ	11-Jul-2023	213.25	214.45	217.40	212.15	214.00	214.05	214.97	246127	529.10	4061	137907	56.03
TNTELE	BE	11-Jul-2023	6.20	6.30	6.30	6.00	6.20	6.05	6.06	5425	0.33	43	-	-
TOKYOPLAST	EQ	11-Jul-2023	94.35	94.35	95.00	93.50	94.00	94.15	94.34	7804	7.36	302	4692	60.12
TORNTPHARM	EQ	11-Jul-2023	1911.95	1916.90	1944.75	1906.75	1936.45	1941.60	1934.87	285210	5518.44	19572	211767	74.25
TORNTPOWER	EQ	11-Jul-2023	619.05	622.00	634.00	618.00	622.75	624.15	626.77	394233	2470.92	14878	144540	36.66
TOTAL	BE	11-Jul-2023	149.20	153.50	153.50	145.00	148.70	146.95	147.32	4416	6.51	102	-	-
TOUCHWOOD	BE	11-Jul-2023	159.00	152.25	153.40	152.25	153.40	153.40	152.92	158	0.24	7	-	-
TPLPLASTEH	BE	11-Jul-2023	42.45	43.00	44.55	43.00	44.55	44.45	44.16	115807	51.14	453	-	-
TRACXN	EQ	11-Jul-2023	91.75	92.25	93.60	90.50	91.35	92.40	91.99	670385	616.68	5043	278416	41.53
TRANSWIND	SM	11-Jul-2023	9.15	9.15	9.15	9.15	9.15	9.15	9.15	8000	0.73	1	8000	100.00
TREEHOUSE	EQ	11-Jul-2023	15.75	15.65	16.50	15.60	16.35	16.20	16.21	23784	3.86	313	16977	71.38
TREJHARA	BE	11-Jul-2023	69.80	69.00	71.35	68.00	68.95	68.85	69.09	46303	31.99	270	-	-
TRENT	EQ	11-Jul-2023	1676.65	1676.65	1708.00	1673.00	1690.00	1693.05	1695.23	457955	7763.39	39837	248324	54.22
TRF	EQ	11-Jul-2023	177.95	181.00	181.00	176.80	176.90	177.25	177.77	81285	144.50	1248	50342	61.93
TRIDENT	EQ	11-Jul-2023	33.45	33.45	33.50	33.10	33.30	33.25	33.24	5351412	1778.91	23834	2596112	48.51
TRIGYN	EQ	11-Jul-2023	105.65	106.05	111.75	106.00	108.70	108.85	109.09	363326	396.37	5295	148509	40.87
TRIL	EQ	11-Jul-2023	99.65	100.30	102.00	99.70	100.00	100.25	100.56	631761	635.32	5094	256084	40.53
TRITURBINE	EQ	11-Jul-2023	401.10	403.30	406.20	385.15	389.95	389.85	391.85	1420838	5567.50	45483	830091	58.42
TRIVENI	EQ	11-Jul-2023	278.55	278.85	280.50	275.05	276.40	276.10	277.33	268865	745.64	7229	155392	57.80
TRU	EQ	11-Jul-2023	55.10	54.60	55.85	48.80	49.80	50.05	51.99	2006531	1043.27	7165	680309	33.90
TTKHLTCARE	EQ	11-Jul-2023	1305.70	1308.45	1319.90	1294.05	1310.00	1308.20	1307.65	19486	254.81	2833	10001	51.32
TTKPRESTIG	EQ	11-Jul-2023	753.70	757.70	763.15	748.05	763.00	761.25	756.34	64250	485.95	5120	41049	63.89
TTL	EQ	11-Jul-2023	74.25	76.00	77.35	73.75	74.70	74.85	75.61	17601	13.31	514	5882	33.42
TTML	EQ	11-Jul-2023	74.75	75.05	75.40	73.95	74.20	74.35	74.67	2036131	1520.39	11595	923620	45.36
TV18BRDCST	EQ	11-Jul-2023	38.45	38.65	39.10	38.30	38.40	38.50	38.63	3992440	1542.40	6489	1217100	30.49
TVSELECT	EQ	11-Jul-2023	414.55	416.15	432.80	415.45	417.00	417.35	423.51	349229	1479.01	14279	88957	25.47
TVSMOTOR	EQ	11-Jul-2023	1309.25	1316.10	1355.00	1311.05	1348.00	1342.90	1342.52	1492542	20037.61	45932	782186	52.41
TVSSRICHAK	EQ	11-Jul-2023	3153.80	3181.00	3240.00	3120.50	3125.25	3149.45	3186.73	17260	550.03	2993	8454	48.98
TVTODAY	EQ	11-Jul-2023	198.80	199.80	200.90	197.35	199.00	199.10	199.04	46388	92.33	2153	25635	55.26
UBL	EQ	11-Jul-2023	1483.25	1483.30	1498.00	1480.60	1484.70	1484.45	1487.90	93601	1392.69	6037	31117	33.24
UCALFUEL	EQ	11-Jul-2023	126.65	127.35	128.50	126.45	127.45	126.90	127.39	20197	25.73	431	11670	57.78
UCOBANK	EQ	11-Jul-2023	28.55	28.70	28.80	28.20	28.30	28.30	28.40	6529998	1854.79	26849	2150433	32.93
UDAICEMENT	EQ	11-Jul-2023	26.45	26.65	26.65	25.90	26.10	26.05	26.08	275345	71.82	1227	210625	76.49
UFLEX	EQ	11-Jul-2023	432.00	433.95	435.35	428.00	430.40	428.85	430.69	78918	339.90	4006	50711	64.26
UFO	EQ	11-Jul-2023	80.50	80.50	83.20	80.50	81.80	81.90	81.98	126505	103.70	1824	68801	54.39
UGARSUGAR	EQ	11-Jul-2023	125.00	125.00	126.10	124.20	125.45	125.20	125.22	374638	469.13	4594	187671	50.09
UGROCAP	EQ	11-Jul-2023	220.00	233.95	239.00	224.30	226.50	225.50	232.46	666099	1548.41	12758	257616	38.68
UGROCAP	N1	11-Jul-2023	331.00	340.00	355.00	340.00	350.50	350.50	348.03	202	0.70	8	183	90.59
UGROCAP	N5	11-Jul-2023	998.00	961.10	961.10	961.10	961.10	961.10	961.10	5	0.05	1	5	100.00
UGROCAP	N6	11-Jul-2023	999.99	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
UGROCAP	N7	11-Jul-2023	997.00	1004.00	1004.00	1003.80	1003.80	1003.80	1003.85	19	0.19	3	19	100.00
UJAAS	BE	11-Jul-2023	2.15	2.15	2.20	2.10	2.15	2.10	2.14	148335	3.18	224	-	-
UJJIVAN	EQ	11-Jul-2023	407.95	410.00	418.00	408.25	414.00	411.45	413.52	549942	2274.10	15964	260081	47.29
UJJIVANSFB	EQ	11-Jul-2023	41.55	41.85	43.00	41.20	42.15	42.05	42.22	15574659	6575.47	24156	5338135	34.27
ULTRACEMCO	EQ	11-Jul-2023	8351.35	8395.30	8443.30	8305.05	8340.00	8325.90	8347.40	300378	25073.74	46803	214891	71.54
UMAEXPORTS	BE	11-Jul-2023	55.30	54.90	54.90	53.30	54.00	53.85	54.15	58116	31.47	908	-	-
UMANGDAIRY	EQ	11-Jul-2023	60.40	60.40	61.30	59.75	60.10	60.10	60.42	17424	10.53	249	13245	76.02
UMESLTD	EQ	11-Jul-2023	3.55	3.65	3.65	3.35	3.40	3.45	3.46	42127	1.46	105	31748	75.36
UNICHEMLAB	EQ	11-Jul-2023	382.40	382.50	386.50	380.75	385.00	384.30	383.59	170733	654.92	3705	112592	65.95
UNIDT	EQ	11-Jul-2023	201.30	203.30	211.00	199.65	207.00	207.30	206.32	176458	364.07	11598	58950	33.41
UNIENTER	EQ	11-Jul-2023	169.90	171.15	173.90	166.50	167.95	167.65	170.68	22694	38.73	843	11643	51.30
UNIINFO	EQ	11-Jul-2023	23.70	23.15	23.85	23.15	23.35	23.35	23.32	11062	2.58	33	9996	90.36
UNIONBANK	EQ	11-Jul-2023	81.00	81.70	81.70	80.20	81.00	81.15	80.93	10323498	8355.14	24524	4130848	40.01
UNIPARTS	EQ	11-Jul-2023	576.45	576.90	598.00	575.05	593.40	593.70	592.02	322588	1909.80	20552	175282	54.34
UNITECH	BZ	11-Jul-2023	1.35	1.40	1.40	1.35	1.35	1.35	1.36	744121	10.13	472	-	-
UNITEDPOLY	BE	11-Jul-2023	90.05	91.95	91.95	88.70	91.70	91.65	90.81	3774	3.43	57	-	-
UNITEDTEA	EQ	11-Jul-2023	281.20	286.00	286.75	281.60	282.85	282.35	282.66	6061	17.13	172	4760	78.53
UNIVASTU	EQ	11-Jul-2023	103.35	104.00	105.70	102.85	103.00	103.40	104.34	28895	30.15	416	20468	70.84
UNIVCABLES	EQ	11-Jul-2023	392.00	392.00	395.40	385.00	393.00	387.85	389.46	20712	80.67	990	16593	80.11
UNIVPHOTO	EQ	11-Jul-2023	408.70	423.00	423.00	400.50	400.65	401.90	408.29	2182	8.91	429	888	40.70
UNOMINDA	EQ	11-Jul-2023	575.80	578.90	588.45	575.60	580.00	581.80	582.11	455059	2648.96	21845	299094	65.73
UPL	EQ	11-Jul-2023	660.10	654.95	654.95	640.15	644.90	644.25	646.14	3874013	25031.39	101416	1694054	43.73
URAVI	EQ	11-Jul-2023	290.50	286.85	290.00	277.00	277.35	280.60	285.76	68568	195.94	477	52622	76.74
URBAN	SM	11-Jul-2023	124.70	120.75	126.45	120.00	122.00	121.45	122.87	25200	30.96	21	18000	71.43
URJA	EQ	11-Jul-2023	9.95	10.00	10.00	9.80	9.95	9.90	9.91	2082613	206.48	5563	1128991	54.21
USASEEDS	SM	11-Jul-2023	433.20	411.55	413.00	411.55	411.55	411.55	411.91	1200	4.94	4	900	75.00
USHAMART	EQ	11-Jul-2023	289.20	290.00	300.00	287.40	294.10	294.85	296.06	1715976	5080.34	14520	1089751	63.51
USK	EQ	11-Jul-2023	29.95	29.95	30.20	29.70	29.75	29.80	29.88	122782	36.68	1073	86419	70.38
UTIAMC	EQ	11-Jul-2023	792.60	796.60	812.00	796.05	797.50	798.20	803.49	104303	838.06	6529	42450	40.70
UTIBANKETF	EQ	11-Jul-2023	45.62	45.50	46.10	45.44	45.75	45.51	45.62	17539	8.00	647	8289	47.26
UTINEXT50	EQ	11-Jul-2023	46.16	46.26	46.67	46.26	46.67	46.56	46.54	11814	5.50	115	9946	84.19
UTINIFTETF	EQ	11-Jul-2023	2069.66	2069.66	2087.90	2069.66	2073.54	2074.10	2074.15	48599	1008.02	94	48437	99.67
UTISENSETF	EQ	11-Jul-2023	699.80	700.00	703.48	697.00	697.00	699.62	701.57	11106	77.92	101	10730	96.61
UTISXN50	EQ	11-Jul-2023	56.08	56.40	56.69	56.31	56.64	56.61	56.45	1419	0.80	35	1109	78.15
UTTAMSUGAR	EQ	11-Jul-2023	315.10	317.00	322.00	314.60	319.00	317.95	318.00	138999	442.02	3475	68242	49.10
V2RETAIL	BE	11-Jul-2023	144.05	144.05	147.95	136.85	138.20	138.90	139.35	35661	49.69	365	-	-
VADILALIND	EQ	11-Jul-2023	3204.65	3144.05	3144.05	2975.00	3008.00	3027.35	3078.20	88968	2738.61	10333	32022	35.99
VAIBHAVGBL	EQ	11-Jul-2023	304.05	304.70	307.05	302.90	303.80	304.25	305.13	75301	229.77	3253	43262	57.45
VAISHALI	EQ	11-Jul-2023	122.90	123.00	125.50	121.05	124.15	122.40	123.55	54405	67.22	808	31190	57.33
VAKRANGEE	EQ	11-Jul-2023	16.20	16.25	16.45	16.15	16.20	16.25	16.30	2425921	395.39	5083	915534	37.74
VALIANTORG	EQ	11-Jul-2023	521.70	523.00	529.00	502.70	510.15	507.80	511.79	137433	703.37	8896	77794	56.61
VARDHACRLC	EQ	11-Jul-2023	54.15	53.75	54.70	53.75	54.25	54.25	54.14	42776	23.16	468	33346	77.95
VARROC	EQ	11-Jul-2023	349.50	347.80	354.00	346.30	349.25	350.20	350.60	124735	437.33	5453	59439	47.65
VASA	SM	11-Jul-2023	7.70	7.80	7.80	7.80	7.80	7.80	7.80	4000	0.31	1	4000	100.00
VASCONEQ	EQ	11-Jul-2023	42.45	42.70	45.60	42.70	44.40	44.50	44.61	5955090	2656.29	12473	2833270	47.58
VASWANI	EQ	11-Jul-2023	21.10	21.15	21.20	20.65	20.90	20.80	20.85	61844	12.89	299	40371	65.28
VBL	EQ	11-Jul-2023	812.25	815.00	827.45	806.90	825.00	825.25	822.85	1263675	10398.12	61326	798782	63.21
VCL	BE	11-Jul-2023	2.15	2.10	2.15	2.10	2.15	2.15	2.12	257724	5.45	292	-	-
VEDL	EQ	11-Jul-2023	282.25	276.20	279.80	275.00	277.75	277.55	277.48	13640445	37849.90	122268	4674426	34.27
VEEKAYEM	SM	11-Jul-2023	70.05	68.55	72.00	68.55	70.90	70.90	70.82	44000	31.16	10	16000	36.36
VENKEYS	EQ	11-Jul-2023	1706.10	1703.00	1742.10	1703.00	1709.00	1707.95	1725.27	41783	720.87	6274	20006	47.88
VENUSPIPES	EQ	11-Jul-2023	1167.20	1172.40	1181.00	1164.10	1178.60	1180.30	1173.16	47855	561.42	2686	32460	67.83
VENUSREM	BE	11-Jul-2023	295.45	299.00	299.00	280.70	288.00	286.60	285.31	37814	107.89	692	-	-
VERA	SM	11-Jul-2023	63.20	60.15	60.15	60.15	60.15	60.15	60.15	1500	0.90	1	1500	100.00
VERANDA	EQ	11-Jul-2023	179.45	179.05	185.20	178.85	182.75	181.95	182.00	36884	67.13	1653	22828	61.89
VERTEXPLUS	SM	11-Jul-2023	107.00	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
VERTOZ	BE	11-Jul-2023	224.20	225.00	233.00	224.00	225.10	225.20	228.40	18423	42.08	267	-	-
VESUVIUS	EQ	11-Jul-2023	2520.75	2530.05	2569.00	2490.30	2518.00	2514.90	2517.89	42148	1061.24	4765	31616	75.01
VETO	EQ	11-Jul-2023	112.85	113.60	118.00	113.30	113.60	114.05	115.74	367391	425.22	4983	168672	45.91
VGUARD	EQ	11-Jul-2023	289.90	291.20	292.20	286.25	290.00	290.50	289.18	211722	612.25	7582	75700	35.75
VHL	EQ	11-Jul-2023	2825.25	2853.00	2879.70	2820.05	2870.00	2860.95	2850.31	595	16.96	112	461	77.48
VIAZ	SM	11-Jul-2023	47.55	47.80	48.45	47.75	48.45	48.45	48.00	6000	2.88	3	6000	100.00
VIDHIING	EQ	11-Jul-2023	391.00	395.00	395.00	382.55	386.00	384.60	389.29	23811	92.69	2561	11777	49.46
VIJAYA	EQ	11-Jul-2023	468.35	471.55	477.00	458.20	464.90	464.15	466.92	73483	343.10	5118	26464	36.01
VIJIFIN	EQ	11-Jul-2023	1.70	1.75	1.75	1.70	1.70	1.75	1.73	167763	2.90	277	116051	69.18
VIKASECO	EQ	11-Jul-2023	3.15	3.20	3.20	3.10	3.15	3.15	3.13	3394471	106.40	1712	1550245	45.67
VIKASLIFE	EQ	11-Jul-2023	3.10	3.10	3.15	3.10	3.15	3.10	3.12	2941964	91.82	2903	1668120	56.70
VILINBIO	ST	11-Jul-2023	23.50	22.35	22.35	22.35	22.35	22.35	22.35	12000	2.68	3	12000	100.00
VIMTALABS	EQ	11-Jul-2023	394.60	394.95	399.90	385.25	397.00	395.75	391.97	33850	132.68	3460	18944	55.96
VINATIORGA	EQ	11-Jul-2023	1810.35	1810.00	1819.95	1806.45	1810.80	1810.10	1810.82	27968	506.45	3882	20598	73.65
VINDHYATEL	EQ	11-Jul-2023	1902.30	1920.00	1925.95	1884.40	1909.00	1914.10	1910.78	17223	329.09	2577	10489	60.90
VINEETLAB	EQ	11-Jul-2023	55.15	55.05	56.20	52.00	54.80	53.70	54.76	30022	16.44	894	11832	39.41
VINNY	BE	11-Jul-2023	4.70	4.70	4.70	4.50	4.50	4.50	4.52	341000	15.42	492	-	-
VINYLINDIA	EQ	11-Jul-2023	490.95	499.40	517.10	493.70	508.60	508.45	505.11	89084	449.97	5861	38192	42.87
VIPCLOTHNG	BE	11-Jul-2023	46.55	46.60	46.60	45.55	46.00	46.00	45.99	43001	19.77	188	-	-
VIPIND	EQ	11-Jul-2023	596.40	593.05	605.00	593.00	594.50	595.00	597.13	343429	2050.71	21683	250823	73.03
VIPULLTD	EQ	11-Jul-2023	13.60	13.55	13.90	13.50	13.50	13.50	13.60	8694	1.18	106	6126	70.46
VIRINCHI	BE	11-Jul-2023	41.65	41.65	42.10	40.60	41.50	41.25	41.47	71258	29.55	379	-	-
VISAKAIND	EQ	11-Jul-2023	86.50	87.15	87.15	83.00	83.90	84.10	84.64	346517	293.29	5325	218266	62.99
VISASTEEL	BE	11-Jul-2023	13.90	14.10	14.55	13.90	14.55	14.55	14.36	55447	7.96	190	-	-
VISESHINFO	EQ	11-Jul-2023	0.45	0.40	0.45	0.40	0.45	0.40	0.41	4003106	16.54	2448	2827911	70.64
VISHAL	EQ	11-Jul-2023	16.80	16.95	17.05	16.70	16.70	16.75	16.84	192290	32.38	1689	151715	78.90
VISHNU	EQ	11-Jul-2023	334.75	335.50	343.90	324.90	331.90	332.20	335.80	170281	571.80	8215	95643	56.17
VISHWARAJ	EQ	11-Jul-2023	16.40	16.50	16.90	16.35	16.50	16.50	16.54	2027294	335.35	2777	506824	25.00
VITAL	SM	11-Jul-2023	108.65	106.50	108.00	106.40	107.50	107.45	107.20	22800	24.44	18	18000	78.95
VIVIANA	SM	11-Jul-2023	140.00	140.00	140.00	140.00	140.00	140.00	140.00	2000	2.80	1	2000	100.00
VIVIDHA	EQ	11-Jul-2023	0.85	0.85	0.90	0.85	0.90	0.85	0.87	325201	2.81	427	218063	67.05
VLSFINANCE	EQ	11-Jul-2023	156.15	158.20	164.50	158.00	161.00	161.45	161.84	64215	103.92	1255	40887	63.67
VMARCIND	SM	11-Jul-2023	79.15	80.00	80.00	76.05	76.75	76.60	77.13	42000	32.39	12	30000	71.43
VMART	EQ	11-Jul-2023	2163.90	2165.00	2219.00	2150.00	2190.05	2194.85	2188.89	20868	456.78	4750	9897	47.43
VOLTAMP	EQ	11-Jul-2023	3987.40	4007.30	4075.00	3974.15	4062.00	4052.75	4025.41	13860	557.92	4475	6025	43.47
VOLTAS	EQ	11-Jul-2023	758.05	758.05	767.40	756.35	759.05	759.30	761.10	1237925	9421.85	23078	831013	67.13
VRLLOG	EQ	11-Jul-2023	707.45	711.00	717.00	697.20	700.00	699.65	705.55	61106	431.13	5206	30618	50.11
VSCL	SM	11-Jul-2023	51.10	51.00	53.00	51.00	53.00	53.00	52.50	12000	6.30	4	12000	100.00
VSSL	EQ	11-Jul-2023	189.90	190.05	197.00	189.50	191.45	191.05	193.24	146588	283.27	10719	45376	30.95
VSTIND	EQ	11-Jul-2023	3588.40	3588.45	3599.85	3575.00	3595.00	3588.65	3586.45	3804	136.43	1114	2571	67.59
VSTTILLERS	EQ	11-Jul-2023	2837.60	2838.00	2868.70	2838.00	2864.00	2855.60	2854.22	5195	148.28	1930	3429	66.01
VTL	EQ	11-Jul-2023	361.85	359.25	372.75	359.25	367.55	366.85	367.66	245175	901.42	11504	134412	54.82
WABAG	EQ	11-Jul-2023	492.40	494.05	514.25	494.05	513.00	510.45	508.83	521732	2654.74	15749	209564	40.17
WANBURY	BE	11-Jul-2023	53.35	51.30	56.00	51.30	53.00	51.95	54.44	25348	13.80	104	-	-
WATERBASE	EQ	11-Jul-2023	80.60	80.80	82.90	80.40	81.70	81.15	81.69	79021	64.55	1078	44924	56.85
WEALTH	EQ	11-Jul-2023	335.25	337.00	341.85	326.50	333.25	329.95	335.91	487	1.64	50	192	39.43
WEBELSOLAR	EQ	11-Jul-2023	85.15	85.50	86.20	84.75	85.00	85.00	85.17	108593	92.49	1112	88075	81.11
WEIZMANIND	BE	11-Jul-2023	97.00	96.15	98.80	96.15	98.30	97.75	97.44	3809	3.71	46	-	-
WEL	EQ	11-Jul-2023	216.70	217.10	218.00	215.10	215.35	216.50	216.47	1241	2.69	105	774	62.37
WELCORP	EQ	11-Jul-2023	307.50	309.80	310.90	301.90	303.95	303.30	305.88	1178396	3604.47	16276	560532	47.57
WELENT	EQ	11-Jul-2023	233.70	234.90	241.40	230.30	239.00	239.95	237.96	1109864	2641.08	14554	563793	50.80
WELINV	BE	11-Jul-2023	368.00	356.05	369.90	356.05	369.90	366.70	365.11	130	0.47	7	-	-
WELSPUNIND	EQ	11-Jul-2023	96.50	96.95	96.95	95.00	95.15	95.25	95.47	1535650	1466.12	10247	809008	52.68
WENDT	EQ	11-Jul-2023	10190.80	10300.00	10338.85	10125.05	10266.90	10262.75	10251.94	225	23.07	136	162	72.00
WESTLIFE	EQ	11-Jul-2023	861.35	862.10	893.25	862.10	874.00	877.70	882.12	383461	3382.60	24217	241648	63.02
WEWIN	EQ	11-Jul-2023	45.75	45.95	46.65	43.80	44.00	44.60	45.33	12087	5.48	234	7539	62.37
WHEELS	EQ	11-Jul-2023	801.75	805.80	850.95	805.80	811.05	815.00	831.19	101948	847.38	8589	37985	37.26
WHIRLPOOL	EQ	11-Jul-2023	1452.80	1460.40	1471.00	1445.00	1455.00	1458.45	1461.18	29337	428.67	4093	13758	46.90
WILLAMAGOR	BE	11-Jul-2023	21.95	21.95	22.35	21.60	22.00	22.00	21.65	2249	0.49	21	-	-
WINDLAS	EQ	11-Jul-2023	337.20	340.00	340.00	335.00	337.85	337.25	336.58	59696	200.93	3216	37678	63.12
WINDMACHIN	BE	11-Jul-2023	58.20	58.00	58.75	56.70	57.15	57.25	57.04	125675	71.69	272	-	-
WIPL	BE	11-Jul-2023	114.85	114.85	115.95	113.00	115.85	115.85	113.89	6986	7.96	37	-	-
WIPRO	EQ	11-Jul-2023	389.95	390.00	392.80	387.85	392.00	392.05	390.12	4817419	18793.88	116428	2838258	58.92
WOCKPHARMA	EQ	11-Jul-2023	244.45	245.85	250.80	244.15	246.95	247.10	247.38	1276555	3158.00	13332	333663	26.14
WONDERLA	EQ	11-Jul-2023	560.60	565.00	571.65	550.00	558.45	556.40	558.44	94017	525.03	5452	51124	54.38
WORTH	EQ	11-Jul-2023	94.85	93.45	96.55	93.45	94.40	94.50	94.80	10938	10.37	180	8273	75.64
WSTCSTPAPR	EQ	11-Jul-2023	473.45	475.80	488.25	475.10	487.00	486.70	482.37	146732	707.80	6462	84128	57.33
XCHANGING	EQ	11-Jul-2023	107.75	109.00	120.30	107.60	117.55	116.95	114.51	12460645	14268.63	68183	2507770	20.13
XELPMOC	EQ	11-Jul-2023	92.65	90.80	94.05	90.10	91.35	91.50	92.42	18253	16.87	501	10256	56.19
XPROINDIA	EQ	11-Jul-2023	917.75	924.95	940.00	893.00	916.00	912.25	921.68	89394	823.93	9788	34450	38.54
YAARI	BE	11-Jul-2023	11.90	11.90	11.90	11.30	11.45	11.45	11.53	290417	33.48	710	-	-
YESBANK	EQ	11-Jul-2023	17.05	17.20	17.50	17.05	17.10	17.20	17.28	152871399	26419.20	57873	31372125	20.52
YUKEN	EQ	11-Jul-2023	637.65	640.05	640.05	633.00	634.00	636.45	635.31	6227	39.56	350	4672	75.03
ZEEL	EQ	11-Jul-2023	201.50	204.00	204.55	198.70	202.10	202.00	201.61	10820565	21815.21	53793	3638792	33.63
ZEEMEDIA	EQ	11-Jul-2023	10.25	10.20	10.35	9.45	9.50	9.60	9.79	8955900	876.42	5671	5317063	59.37
ZENITHEXPO	BE	11-Jul-2023	101.60	101.00	101.00	98.00	100.00	100.00	100.30	343	0.34	19	-	-
ZENITHSTL	BE	11-Jul-2023	4.00	4.10	4.10	3.95	4.05	4.00	3.99	61911	2.47	160	-	-
ZENSARTECH	EQ	11-Jul-2023	383.70	384.70	393.95	383.70	388.50	387.90	388.33	922809	3583.58	21958	403775	43.75
ZENTEC	EQ	11-Jul-2023	425.00	426.00	489.00	425.50	482.15	480.80	470.65	8964371	42190.48	126452	1590099	17.74
ZFCVINDIA	EQ	11-Jul-2023	11994.65	12060.60	12095.00	11866.70	11950.00	12021.40	12020.92	809	97.25	412	422	52.16
ZIMLAB	EQ	11-Jul-2023	103.35	104.45	106.70	102.15	104.00	103.00	104.19	238505	248.50	2983	128726	53.97
ZODIAC	BE	11-Jul-2023	126.60	128.40	128.40	122.55	125.90	124.10	125.47	15297	19.19	535	-	-
ZODIACLOTH	EQ	11-Jul-2023	100.40	101.65	102.65	100.45	101.45	101.10	101.48	18067	18.33	452	8701	48.16
ZOMATO	EQ	11-Jul-2023	74.80	75.05	77.00	74.90	76.85	76.80	76.34	42946892	32785.32	107879	19523617	45.46
ZOTA	EQ	11-Jul-2023	388.45	393.10	396.00	388.50	391.00	393.10	393.31	36221	142.46	2143	19199	53.01
ZUARI	EQ	11-Jul-2023	168.70	168.70	169.00	163.10	164.40	164.25	166.01	194379	322.68	4067	87073	44.80
ZUARIIND	EQ	11-Jul-2023	154.15	154.50	155.00	149.25	151.50	150.70	152.10	60486	92.00	1960	37540	62.06
ZYDUSLIFE	EQ	11-Jul-2023	581.60	581.60	591.75	581.60	586.00	584.85	586.86	774090	4542.81	18658	344201	44.47
ZYDUSWELL	EQ	11-Jul-2023	1467.00	1476.60	1477.10	1461.95	1472.65	1473.70	1469.79	15280	224.58	1992	8677	56.79