nse-sec-bhavdata-full-2023-09-14.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	14-Sep-2023	130.00	130.00	130.00	130.00	130.00	130.00	130.00	209	0.27	3	209	100.00
20MICRONS	BE	14-Sep-2023	121.80	123.75	127.50	122.95	125.35	125.70	125.79	55497	69.81	363	-	-
21STCENMGM	EQ	14-Sep-2023	20.20	20.25	20.45	19.80	19.80	19.80	19.90	5055	1.01	83	4829	95.53
360ONE	EQ	14-Sep-2023	528.65	536.55	552.90	534.30	546.85	547.60	543.40	625141	3397.00	23266	402071	64.32
3IINFOLTD	EQ	14-Sep-2023	37.25	37.55	38.70	37.10	38.45	38.15	38.22	583979	223.17	6226	366274	62.72
3MINDIA	EQ	14-Sep-2023	31135.35	31149.00	31490.15	30906.10	31150.00	31111.45	31123.51	1580	491.75	965	781	49.43
3PLAND	EQ	14-Sep-2023	22.60	22.95	23.30	22.30	22.90	22.85	22.75	5488	1.25	67	3246	59.15
456GS2023	GS	14-Sep-2023	99.95	99.95	101.00	99.95	101.00	101.00	99.96	1006	1.01	3	1006	100.00
563GS2026	GS	14-Sep-2023	99.46	97.45	98.35	97.45	98.35	98.35	98.34	97	0.10	6	96	98.97
574GS2026	GS	14-Sep-2023	98.00	98.10	99.50	97.02	97.02	97.02	97.82	38250	37.42	7	38246	99.99
585GS2030	GS	14-Sep-2023	91.52	91.48	91.48	91.48	91.48	91.48	91.48	4	0.00	1	4	100.00
5PAISA	EQ	14-Sep-2023	446.35	455.00	455.00	445.25	446.90	446.80	448.13	30655	137.37	2688	16140	52.65
618GS2024	GS	14-Sep-2023	101.75	100.45	100.45	100.45	100.45	100.45	100.45	100	0.10	1	100	100.00
63MOONS	EQ	14-Sep-2023	300.35	305.70	306.10	298.95	302.45	301.30	303.43	72477	219.92	1653	37124	51.22
654GS2032	GS	14-Sep-2023	96.75	95.15	96.75	95.15	96.75	96.75	96.74	311	0.30	3	311	100.00
667GS2035	GS	14-Sep-2023	97.00	94.58	97.50	94.58	97.50	97.50	96.45	7	0.01	5	4	57.14
667GS2050	GS	14-Sep-2023	94.60	93.10	93.10	93.10	93.10	93.10	93.10	150	0.14	1	150	100.00
669GS2024	GS	14-Sep-2023	100.75	101.80	101.80	100.95	101.35	101.24	101.09	2098	2.12	12	2098	100.00
689GS2025	GS	14-Sep-2023	101.50	101.52	101.52	101.50	101.50	101.50	101.50	205	0.21	4	205	100.00
699GS2051	GS	14-Sep-2023	97.51	95.08	96.25	95.08	96.25	96.25	95.86	6	0.01	3	6	100.00
706GS2028	GS	14-Sep-2023	102.45	102.50	103.00	102.50	103.00	103.00	102.74	55411	56.93	6	52511	94.77
710GS2029	GS	14-Sep-2023	102.47	102.30	102.75	102.30	102.75	102.75	102.60	7920	8.13	15	7770	98.11
717GS2030	GS	14-Sep-2023	102.94	103.00	103.00	103.00	103.00	103.00	103.00	8	0.01	1	8	100.00
718GS2033	GS	14-Sep-2023	100.20	100.20	100.20	100.20	100.20	100.20	100.20	100	0.10	1	100	100.00
718GS2037	GS	14-Sep-2023	100.00	100.10	101.00	100.10	101.00	101.00	100.45	300	0.30	3	300	100.00
726GS2032	GS	14-Sep-2023	100.88	100.15	101.50	100.15	100.80	100.81	100.78	370991	373.88	63	352107	94.91
726GS2033	GS	14-Sep-2023	101.00	100.50	101.00	100.50	101.00	101.00	100.76	218	0.22	3	118	54.13
736GS2052	GS	14-Sep-2023	101.10	101.10	102.49	101.01	102.25	102.23	102.08	2421	2.47	20	2411	99.59
738GS2027	GS	14-Sep-2023	102.30	102.49	102.90	102.49	102.65	102.78	102.58	48013	49.25	33	42416	88.34
73GS2053	GS	14-Sep-2023	101.01	101.01	101.01	101.01	101.01	101.01	101.01	100	0.10	1	100	100.00
741GS2036	GS	14-Sep-2023	102.62	103.60	103.75	103.60	103.75	103.75	103.67	4419	4.58	5	4419	100.00
74GS2062	GS	14-Sep-2023	107.90	108.00	108.00	105.30	105.30	105.30	107.10	72	0.08	7	72	100.00
754GS2036	GS	14-Sep-2023	104.41	104.55	105.05	104.46	105.00	105.00	104.68	687269	719.43	142	671877	97.76
757GS2033	GS	14-Sep-2023	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
828GS2032	GS	14-Sep-2023	107.50	108.00	108.00	108.00	108.00	108.00	108.00	1188	1.28	2	1188	100.00
82GS2025	GS	14-Sep-2023	106.00	106.25	106.25	106.25	106.25	106.25	106.25	60	0.06	7	60	100.00
915GS2024	GS	14-Sep-2023	106.00	106.00	106.00	106.00	106.00	106.00	106.00	90	0.10	3	90	100.00
92GS2030	GS	14-Sep-2023	116.50	116.50	116.50	116.50	116.50	116.50	116.50	745	0.87	5	745	100.00
A2ZINFRA	BE	14-Sep-2023	10.25	10.40	10.50	10.10	10.40	10.40	10.34	97295	10.06	243	-	-
AAATECH	EQ	14-Sep-2023	59.50	60.65	67.00	59.50	60.00	61.15	62.33	146256	91.17	2263	31706	21.68
AAKASH	BE	14-Sep-2023	6.00	6.00	6.00	5.90	5.90	5.90	5.95	123363	7.33	389	-	-
AAREYDRUGS	BE	14-Sep-2023	48.00	49.80	49.80	46.25	48.00	48.05	47.78	22222	10.62	160	-	-
AARON	BE	14-Sep-2023	253.00	253.00	253.00	252.60	252.60	252.60	252.85	1468	3.71	114	-	-
AARTECH	BE	14-Sep-2023	166.55	159.00	173.80	159.00	169.80	169.80	165.87	20658	34.27	262	-	-
AARTIDRUGS	EQ	14-Sep-2023	597.80	603.60	614.45	598.00	603.50	605.60	606.23	220954	1339.48	9772	63654	28.81
AARTIIND	EQ	14-Sep-2023	526.10	530.15	534.90	518.00	522.90	522.40	525.98	2004224	10541.87	32566	742777	37.06
AARTIPHARM	EQ	14-Sep-2023	437.70	442.75	467.40	441.25	453.50	451.80	453.32	293997	1332.75	16167	130370	44.34
AARTIPP	E1	14-Sep-2023	300.00	305.95	307.00	304.95	307.00	305.50	305.23	17	0.05	9	15	88.24
AARTISURF	EQ	14-Sep-2023	642.70	635.80	655.40	635.80	655.00	649.55	646.08	15590	100.72	2592	7700	49.39
AARVEEDEN	EQ	14-Sep-2023	24.55	24.10	25.75	24.10	25.25	25.30	25.13	23393	5.88	247	15320	65.49
AARVI	EQ	14-Sep-2023	125.55	127.40	127.40	126.05	127.40	126.75	126.76	7579	9.61	325	5346	70.54
AATMAJ	SM	14-Sep-2023	49.00	50.00	50.00	49.00	49.00	49.05	49.41	16000	7.91	8	16000	100.00
AAVAS	EQ	14-Sep-2023	1646.45	1658.80	1671.95	1652.20	1664.40	1659.85	1660.80	60823	1010.15	9190	28212	46.38
ABAN	EQ	14-Sep-2023	45.95	46.45	48.00	46.15	47.50	46.90	47.14	285511	134.58	2281	126321	44.24
ABB	EQ	14-Sep-2023	4341.10	4360.05	4387.50	4316.30	4361.10	4366.20	4353.49	138301	6020.92	14986	48993	35.42
ABBOTINDIA	EQ	14-Sep-2023	23004.15	23141.35	23186.30	22860.05	23000.00	22910.60	22969.21	16366	3759.14	10988	9781	59.76
ABCAPITAL	EQ	14-Sep-2023	181.55	182.50	183.75	180.05	181.80	181.90	181.79	3454657	6280.28	19873	1300847	37.65
ABCOTS	SM	14-Sep-2023	99.95	101.00	101.00	94.95	94.95	94.95	96.98	12000	11.64	3	12000	100.00
ABFRL	EQ	14-Sep-2023	223.25	225.25	227.95	224.30	227.50	227.25	226.53	1998326	4526.77	18106	852899	42.68
ABMINTLLTD	BE	14-Sep-2023	37.30	37.00	37.00	37.00	37.00	37.00	37.00	8	0.00	3	-	-
ABSLAMC	EQ	14-Sep-2023	413.85	413.65	420.20	410.55	420.00	418.85	417.38	77264	322.48	3462	42029	54.40
ABSLBANETF	EQ	14-Sep-2023	46.26	45.86	46.66	45.86	46.37	46.34	46.33	25093	11.63	441	22072	87.96
ABSLLIQUID	EQ	14-Sep-2023	1000.01	1000.01	1000.01	1000.00	1000.00	1000.00	1000.00	4741	47.41	9	4731	99.79
ABSLNN50ET	EQ	14-Sep-2023	47.19	47.60	47.70	46.60	47.45	47.43	47.36	10256	4.86	133	6670	65.04
ACC	EQ	14-Sep-2023	2063.05	2070.00	2082.10	2032.40	2042.00	2038.30	2049.30	388273	7956.87	20136	161754	41.66
ACCELYA	EQ	14-Sep-2023	1486.75	1494.20	1551.95	1481.00	1520.00	1523.70	1527.30	33199	507.05	4581	13112	39.50
ACCURACY	BE	14-Sep-2023	8.95	9.15	9.20	8.90	8.90	8.90	8.99	174576	15.69	583	-	-
ACE	EQ	14-Sep-2023	682.20	693.80	721.50	690.15	708.70	704.35	705.95	200043	1412.19	11509	98463	49.22
ACEINTEG	BE	14-Sep-2023	36.15	35.45	36.15	35.45	35.75	35.75	36.01	522	0.19	15	-	-
ACI	EQ	14-Sep-2023	605.25	619.00	623.30	615.30	620.00	619.90	619.76	128905	798.91	7387	71877	55.76
ACL	BE	14-Sep-2023	98.45	102.00	102.00	97.50	99.30	98.60	98.40	10364	10.20	251	-	-
ADANIENSOL	EQ	14-Sep-2023	836.90	840.90	855.10	835.00	849.90	851.75	845.56	4528205	38288.67	60858	2358059	52.07
ADANIENT	EQ	14-Sep-2023	2518.90	2541.85	2545.00	2506.05	2516.00	2519.80	2524.05	1218481	30755.05	66834	279209	22.91
ADANIGREEN	EQ	14-Sep-2023	985.80	990.95	999.95	982.00	983.00	983.80	986.92	466895	4607.86	24574	204189	43.73
ADANIPORTS	EQ	14-Sep-2023	849.70	854.05	857.85	841.00	845.00	849.80	848.36	6234825	52893.83	90882	2901298	46.53
ADANIPOWER	EQ	14-Sep-2023	377.10	380.00	383.80	375.10	377.00	377.15	378.77	6898172	26128.50	60704	2390138	34.65
ADFFOODS	EQ	14-Sep-2023	231.10	231.10	239.95	231.00	234.50	232.95	234.55	163337	383.11	6018	79382	48.60
ADL	BE	14-Sep-2023	72.35	74.50	74.50	70.35	74.50	74.50	74.10	3697	2.74	27	-	-
ADORWELD	EQ	14-Sep-2023	1084.85	1088.05	1109.95	1088.05	1107.00	1097.95	1100.40	11570	127.32	2454	4537	39.21
ADROITINFO	EQ	14-Sep-2023	25.75	26.05	27.00	25.90	27.00	26.75	26.50	60675	16.08	400	37990	62.61
ADSL	EQ	14-Sep-2023	136.95	137.90	142.70	137.30	139.70	139.55	139.68	454667	635.07	4447	178500	39.26
ADVANIHOTR	EQ	14-Sep-2023	86.45	86.50	88.30	86.50	87.80	87.65	87.47	29452	25.76	651	15347	52.11
ADVENZYMES	EQ	14-Sep-2023	308.25	310.50	319.05	309.80	314.90	314.95	315.38	491116	1548.89	9871	390194	79.45
AEGISCHEM	EQ	14-Sep-2023	340.00	342.85	348.30	339.20	339.80	340.15	342.30	371308	1270.97	13408	248324	66.88
AEROFLEX	EQ	14-Sep-2023	155.75	157.95	159.80	156.55	158.00	157.90	158.25	1490449	2358.61	16943	668440	44.85
AETHER	EQ	14-Sep-2023	983.00	991.00	994.00	982.55	985.00	984.50	986.85	38695	381.86	4962	19216	49.66
AFFLE	EQ	14-Sep-2023	1118.85	1130.00	1138.05	1107.00	1114.40	1113.85	1119.64	151742	1698.96	12603	61632	40.62
AGARIND	EQ	14-Sep-2023	913.30	927.15	964.65	926.00	934.00	929.70	943.38	108407	1022.69	9831	40980	37.80
AGARWALFT	SM	14-Sep-2023	45.00	46.35	46.50	46.00	46.00	46.00	46.21	12000	5.55	4	12000	100.00
AGI	EQ	14-Sep-2023	690.50	695.00	713.95	691.05	701.15	702.70	702.61	99151	696.64	9726	47311	47.72
AGNI	SM	14-Sep-2023	27.20	27.35	28.50	27.35	28.50	28.50	27.98	30000	8.40	6	30000	100.00
AGRITECH	BE	14-Sep-2023	183.60	182.00	183.05	181.00	183.05	183.05	182.19	9430	17.18	41	-	-
AGROPHOS	EQ	14-Sep-2023	37.70	38.00	39.10	36.85	38.90	39.00	38.16	102810	39.24	1017	68838	66.96
AGSTRA	EQ	14-Sep-2023	61.45	61.90	62.45	61.40	61.70	61.70	61.86	152875	94.57	2123	71275	46.62
AGUL	SM	14-Sep-2023	66.50	65.00	70.00	65.00	70.00	70.00	66.92	24000	16.06	11	16000	66.67
AHL	EQ	14-Sep-2023	291.75	295.00	307.30	291.60	305.00	304.95	303.38	746073	2263.43	8289	264828	35.50
AHLADA	EQ	14-Sep-2023	101.95	102.90	103.95	102.00	102.00	102.65	102.76	13413	13.78	513	4231	31.54
AHLEAST	EQ	14-Sep-2023	136.65	140.00	142.45	137.15	137.50	139.10	139.04	7632	10.61	353	4355	57.06
AHLUCONT	EQ	14-Sep-2023	713.60	713.60	737.35	707.50	713.50	716.45	720.55	46985	338.55	7431	24645	52.45
AIAENG	EQ	14-Sep-2023	3634.90	3635.25	3683.95	3581.00	3581.65	3586.75	3617.29	57975	2097.12	15396	31364	54.10
AIRAN	EQ	14-Sep-2023	22.45	22.80	23.20	22.20	22.35	22.30	22.65	1040851	235.75	4164	178547	17.15
AIROLAM	BE	14-Sep-2023	109.40	108.00	110.00	106.10	108.90	107.20	107.10	14432	15.46	121	-	-
AIRTELPP	E1	14-Sep-2023	518.80	522.00	525.00	514.75	517.50	517.60	517.21	92893	480.45	2501	55394	59.63
AISL	SM	14-Sep-2023	65.65	62.40	67.50	62.40	67.50	67.50	64.95	2400	1.56	2	1200	50.00
AJANTPHARM	EQ	14-Sep-2023	1821.25	1845.00	1858.00	1785.05	1798.65	1793.05	1814.02	185457	3364.22	15383	58943	31.78
AJMERA	EQ	14-Sep-2023	379.10	382.05	386.00	374.00	381.00	380.85	379.87	40385	153.41	2462	16293	40.34
AJOONI	EQ	14-Sep-2023	5.00	5.10	5.20	4.70	4.75	4.70	4.92	2470973	121.59	1561	1545350	62.54
AKASH	EQ	14-Sep-2023	29.30	29.70	29.95	29.15	29.50	29.60	29.55	54331	16.06	894	15845	29.16
AKG	EQ	14-Sep-2023	25.40	26.05	26.65	24.75	25.20	25.30	25.60	38870	9.95	201	32024	82.39
AKI	BE	14-Sep-2023	13.00	13.00	13.00	12.75	12.75	12.75	12.78	48795	6.24	129	-	-
AKSHAR	BE	14-Sep-2023	7.20	7.50	7.50	7.00	7.40	7.35	7.43	40735	3.02	208	-	-
AKSHARCHEM	EQ	14-Sep-2023	293.65	295.15	302.45	292.85	296.75	295.80	297.04	12673	37.64	1130	8482	66.93
AKSHOPTFBR	EQ	14-Sep-2023	11.20	11.25	11.65	11.20	11.40	11.30	11.44	392890	44.95	905	262002	66.69
AKZOINDIA	EQ	14-Sep-2023	2659.75	2661.30	2678.00	2635.00	2641.55	2641.30	2655.04	7150	189.84	1970	3950	55.24
ALANKIT	EQ	14-Sep-2023	11.20	11.35	11.40	10.85	11.10	11.05	11.14	705018	78.52	1575	447080	63.41
ALBERTDAVD	EQ	14-Sep-2023	751.20	769.95	775.00	754.50	767.00	764.40	765.72	6113	46.81	976	3212	52.54
ALEMBICLTD	EQ	14-Sep-2023	79.80	79.80	80.10	78.70	79.55	79.70	79.57	305423	243.02	4268	128986	42.23
ALICON	EQ	14-Sep-2023	839.05	840.05	874.40	840.05	868.50	864.35	860.96	22980	197.85	2470	11985	52.15
ALKALI	EQ	14-Sep-2023	113.95	114.35	117.50	113.00	116.45	116.25	115.73	19784	22.90	767	11769	59.49
ALKEM	EQ	14-Sep-2023	3744.75	3753.20	3770.95	3671.05	3725.00	3709.45	3709.30	244362	9064.13	42455	108870	44.55
ALKYLAMINE	EQ	14-Sep-2023	2393.80	2419.90	2457.60	2401.20	2453.85	2450.85	2427.64	23835	578.63	5195	9263	38.86
ALLCARGO	EQ	14-Sep-2023	269.85	271.90	275.45	271.40	273.00	273.10	273.23	153227	418.66	4119	78749	51.39
ALLETEC	SM	14-Sep-2023	156.10	159.00	164.90	156.15	164.90	163.95	160.33	80000	128.26	49	59200	74.00
ALLSEC	EQ	14-Sep-2023	594.25	594.25	609.00	594.05	605.80	605.60	601.99	22474	135.29	1575	15289	68.03
ALMONDZ	EQ	14-Sep-2023	84.85	85.55	89.75	85.25	88.65	88.90	88.36	91691	81.02	754	67927	74.08
ALOKINDS	EQ	14-Sep-2023	19.25	19.35	19.80	19.35	19.50	19.45	19.55	16046208	3137.71	27530	3666278	22.85
ALPA	EQ	14-Sep-2023	74.15	75.10	77.00	74.20	74.20	75.05	75.72	59975	45.42	1020	35247	58.77
ALPHAGEO	EQ	14-Sep-2023	297.20	298.00	307.00	298.00	305.65	305.15	303.52	13127	39.84	1034	7294	55.56
ALPSINDUS	EQ	14-Sep-2023	2.20	2.30	2.30	2.20	2.30	2.30	2.29	80383	1.84	119	65063	80.94
AMARAJABAT	EQ	14-Sep-2023	647.20	653.25	656.65	646.05	647.50	648.30	650.70	396284	2578.61	19214	202467	51.09
AMBANIORG	SM	14-Sep-2023	152.00	145.00	145.00	145.00	145.00	145.00	145.00	2000	2.90	1	2000	100.00
AMBER	EQ	14-Sep-2023	2844.55	2859.00	2947.00	2850.00	2875.00	2871.05	2889.06	79409	2294.17	11706	24622	31.01
AMBICAAGAR	BE	14-Sep-2023	34.90	34.25	35.55	34.25	35.55	35.55	35.38	2959	1.05	24	-	-
AMBIKCO	EQ	14-Sep-2023	1626.85	1622.55	1660.00	1621.05	1652.00	1656.85	1642.81	11753	193.08	2028	6728	57.24
AMBUJACEM	EQ	14-Sep-2023	443.90	444.80	446.40	441.70	444.85	445.20	444.20	2000637	8886.76	67177	900012	44.99
AMDIND	BE	14-Sep-2023	55.10	56.70	56.70	55.25	55.90	56.00	56.25	11204	6.30	88	-	-
AMEYA	SM	14-Sep-2023	58.00	60.00	62.00	59.30	59.30	59.30	60.71	24000	14.57	6	20000	83.33
AMIABLE	SM	14-Sep-2023	82.00	84.00	84.50	84.00	84.00	84.00	84.17	4800	4.04	3	4800	100.00
AMIORG	EQ	14-Sep-2023	1283.40	1290.00	1303.70	1272.95	1285.00	1281.10	1286.81	79545	1023.59	8599	47249	59.40
AMJLAND	EQ	14-Sep-2023	31.60	32.05	33.25	31.35	32.00	31.90	32.45	255403	82.87	1406	69844	27.35
AMRUTANJAN	EQ	14-Sep-2023	628.90	629.00	644.90	629.00	642.50	643.70	640.39	33596	215.14	3057	17702	52.69
ANANDRATHI	EQ	14-Sep-2023	1381.40	1381.95	1417.55	1381.95	1400.15	1404.60	1401.37	48422	678.57	5074	24045	49.66
ANANTRAJ	EQ	14-Sep-2023	221.95	223.50	225.90	219.40	220.90	222.25	223.13	1004580	2241.49	7632	584890	58.22
ANDHRAPAP	EQ	14-Sep-2023	598.10	605.10	609.00	588.45	593.50	595.40	598.89	376377	2254.10	13026	174879	46.46
ANDHRSUGAR	EQ	14-Sep-2023	119.45	121.00	127.65	121.00	125.00	124.55	125.04	1366089	1708.21	13467	497249	36.40
ANDREWYU	EQ	14-Sep-2023	29.10	29.40	34.90	29.40	33.70	33.65	33.66	10166089	3422.22	26780	3148161	30.97
ANGELONE	EQ	14-Sep-2023	1756.20	1763.00	1793.70	1740.05	1792.00	1788.05	1772.29	283257	5020.13	18392	113446	40.05
ANIKINDS	BE	14-Sep-2023	39.00	37.50	40.40	37.50	39.95	39.40	39.70	17711	7.03	86	-	-
ANKITMETAL	BE	14-Sep-2023	4.25	4.35	4.45	4.30	4.45	4.45	4.39	379191	16.63	362	-	-
ANLON	SM	14-Sep-2023	289.90	290.00	290.00	290.00	290.00	290.00	290.00	1200	3.48	1	1200	100.00
ANMOL	BE	14-Sep-2023	41.65	42.40	42.50	41.10	42.25	42.00	42.10	35914	15.12	335	-	-
ANNAPURNA	SM	14-Sep-2023	295.00	297.95	297.95	285.00	285.00	286.15	290.73	34000	98.85	34	26000	76.47
ANSALAPI	BE	14-Sep-2023	9.40	9.40	9.85	9.00	9.85	9.85	9.76	312751	30.52	301	-	-
ANTGRAPHIC	BE	14-Sep-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.88	419427	3.71	251	-	-
ANUP	EQ	14-Sep-2023	2098.75	2120.00	2170.00	2104.20	2135.00	2139.55	2140.96	30033	642.99	6833	16258	54.13
ANURAS	EQ	14-Sep-2023	960.35	961.55	971.45	955.55	959.10	959.00	962.16	30542	293.86	2406	15716	51.46
APARINDS	EQ	14-Sep-2023	4874.10	4929.00	5240.00	4900.05	5174.00	5130.90	5104.14	351305	17931.10	45634	113982	32.45
APCL	EQ	14-Sep-2023	186.10	188.50	191.05	186.10	189.30	189.00	188.42	23160	43.64	915	15381	66.41
APCOTEXIND	EQ	14-Sep-2023	507.35	511.00	520.00	507.55	510.00	511.40	513.66	51262	263.31	5153	23134	45.13
APEX	EQ	14-Sep-2023	226.85	228.55	248.00	228.55	237.00	236.60	240.60	997737	2400.59	21703	258290	25.89
APLAPOLLO	EQ	14-Sep-2023	1632.35	1647.80	1665.95	1617.10	1648.00	1636.95	1641.10	722134	11850.96	51208	463644	64.20
APLLTD	EQ	14-Sep-2023	773.90	777.80	784.80	769.95	774.40	772.80	776.57	45393	352.51	5721	17545	38.65
APOLLO	EQ	14-Sep-2023	55.30	55.65	56.30	53.00	54.90	54.50	54.82	891747	488.81	4726	494098	55.41
APOLLOHOSP	EQ	14-Sep-2023	5011.00	5001.00	5100.00	4995.50	5086.05	5084.55	5070.64	414391	21012.27	48918	178397	43.05
APOLLOPIPE	EQ	14-Sep-2023	701.90	707.80	707.80	692.00	700.00	698.95	698.46	114409	799.11	9868	64255	56.16
APOLLOTYRE	EQ	14-Sep-2023	385.00	386.00	388.00	381.00	382.80	382.55	383.56	2576062	9880.75	36002	1448609	56.23
APOLSINHOT	BE	14-Sep-2023	1530.00	1530.10	1530.10	1530.00	1530.10	1530.10	1530.02	947	14.49	37	-	-
APTECHT	EQ	14-Sep-2023	302.35	303.90	309.65	296.45	299.65	299.30	303.30	502830	1525.08	13260	212486	42.26
APTUS	EQ	14-Sep-2023	270.85	270.85	273.70	265.00	269.00	268.65	269.31	378653	1019.77	20175	197699	52.21
ARCHIDPLY	BE	14-Sep-2023	67.95	68.40	69.90	67.15	69.90	69.55	68.06	17090	11.63	108	-	-
ARCHIES	BE	14-Sep-2023	25.85	25.90	26.40	25.70	26.05	25.95	26.12	15415	4.03	88	-	-
ARENTERP	BE	14-Sep-2023	36.00	37.75	37.75	34.85	35.25	35.25	36.19	546	0.20	10	-	-
ARHAM	SM	14-Sep-2023	108.35	115.00	115.00	108.50	108.50	108.50	111.75	6000	6.71	2	6000	100.00
ARIES	EQ	14-Sep-2023	177.30	178.50	181.90	176.30	176.60	176.75	179.00	97732	174.94	1995	43126	44.13
ARIHANTACA	SM	14-Sep-2023	119.00	120.15	121.10	120.15	121.10	121.10	120.63	3200	3.86	2	1600	50.00
ARIHANTCAP	EQ	14-Sep-2023	65.65	67.00	69.30	65.50	66.00	66.40	66.56	1791502	1192.47	6989	1043370	58.24
ARIHANTSUP	EQ	14-Sep-2023	182.60	185.30	188.90	182.40	183.15	183.75	185.70	116465	216.28	1814	35169	30.20
ARISTO	SM	14-Sep-2023	81.00	84.70	84.70	81.50	84.50	84.25	84.11	11200	9.42	7	9600	85.71
ARMANFIN	EQ	14-Sep-2023	2224.80	2258.15	2314.90	2240.05	2314.00	2306.90	2280.98	6400	145.98	1950	3261	50.95
AROGRANITE	EQ	14-Sep-2023	51.40	51.90	52.85	51.20	51.40	51.60	52.11	42585	22.19	505	22904	53.78
ARROWGREEN	BE	14-Sep-2023	353.60	353.60	371.25	350.00	366.10	370.80	367.48	47428	174.29	601	-	-
ARSHIYA	BE	14-Sep-2023	5.10	5.00	5.20	5.00	5.20	5.20	5.05	1104514	55.78	122	-	-
ARSSINFRA	BE	14-Sep-2023	19.85	19.85	20.00	19.00	19.85	19.55	19.61	2957	0.58	32	-	-
ARTEMISMED	EQ	14-Sep-2023	133.50	135.95	141.70	135.35	138.00	137.30	138.73	323474	448.76	4257	195175	60.34
ARTNIRMAN	BE	14-Sep-2023	50.40	50.30	52.90	49.85	49.85	49.90	51.50	4375	2.25	66	-	-
ARVEE	BE	14-Sep-2023	116.00	112.00	115.00	112.00	112.00	112.00	112.35	170	0.19	6	-	-
ARVIND	EQ	14-Sep-2023	160.85	161.90	168.20	161.50	162.50	163.05	165.20	821926	1357.80	11850	289037	35.17
ARVINDFASN	EQ	14-Sep-2023	330.35	332.00	335.45	325.10	328.40	327.90	328.35	81997	269.24	3802	42826	52.23
ARVSMART	EQ	14-Sep-2023	338.60	340.30	353.80	340.30	349.25	348.95	349.69	82693	289.17	4112	41819	50.57
ASAHIINDIA	EQ	14-Sep-2023	554.75	559.00	579.85	558.75	577.80	576.70	569.99	244811	1395.40	15524	116944	47.77
ASAHISONG	EQ	14-Sep-2023	253.60	253.60	258.40	248.55	254.00	252.65	253.77	28227	71.63	3022	7820	27.70
ASAL	EQ	14-Sep-2023	426.85	427.00	446.50	427.00	440.00	432.65	438.00	54157	237.21	5209	21080	38.92
ASALCBR	EQ	14-Sep-2023	437.65	439.90	440.85	433.15	435.25	436.05	436.51	23333	101.85	1937	13858	59.39
ASHAPURMIN	EQ	14-Sep-2023	291.10	290.00	315.80	281.25	312.05	313.45	302.61	1516591	4589.30	21246	794485	52.39
ASHIANA	EQ	14-Sep-2023	201.20	202.25	204.95	195.55	200.00	199.80	200.31	125227	250.85	4296	66287	52.93
ASHIMASYN	EQ	14-Sep-2023	13.00	13.30	13.75	13.10	13.10	13.15	13.36	310728	41.51	627	141467	45.53
ASHOKA	EQ	14-Sep-2023	103.40	104.10	107.35	104.05	107.00	106.95	106.16	2093738	2222.65	14198	884612	42.25
ASHOKAMET	BE	14-Sep-2023	18.40	18.90	18.90	18.05	18.85	18.50	18.63	7879	1.47	82	-	-
ASHOKLEY	EQ	14-Sep-2023	179.50	180.00	181.15	179.05	180.05	179.90	179.86	7169478	12895.30	52145	4461674	62.23
ASIANENE	EQ	14-Sep-2023	150.85	150.85	156.00	150.85	156.00	154.50	154.60	110033	170.11	1470	86884	78.96
ASIANHOTNR	BE	14-Sep-2023	150.00	150.00	153.70	142.50	144.95	143.90	144.83	7699	11.15	146	-	-
ASIANPAINT	EQ	14-Sep-2023	3277.75	3282.00	3294.20	3223.25	3240.00	3240.25	3245.86	1102554	35787.37	113167	487518	44.22
ASIANTILES	EQ	14-Sep-2023	63.10	63.65	64.40	62.50	63.70	63.75	63.52	498466	316.62	2673	333785	66.96
ASMS	BZ	14-Sep-2023	10.60	10.60	10.60	10.40	10.40	10.45	10.43	43299	4.52	113	-	-
ASPINWALL	EQ	14-Sep-2023	274.00	278.00	282.90	270.00	271.00	271.05	273.13	15241	41.63	857	9565	62.76
ASTEC	EQ	14-Sep-2023	1369.10	1369.20	1393.95	1369.20	1390.00	1383.15	1382.33	6256	86.48	1927	2858	45.68
ASTERDM	EQ	14-Sep-2023	332.10	338.05	344.95	332.80	340.25	341.45	339.22	3530863	11977.33	29500	3116396	88.26
ASTRAL	EQ	14-Sep-2023	1901.15	1902.00	1930.00	1894.45	1907.00	1908.00	1909.28	444154	8480.14	29399	212150	47.76
ASTRAMICRO	EQ	14-Sep-2023	399.55	403.00	407.65	398.00	399.00	400.00	402.49	310981	1251.67	9948	118930	38.24
ASTRAZEN	EQ	14-Sep-2023	4383.85	4419.40	4448.95	4250.00	4366.00	4368.90	4402.32	7442	327.62	2225	3319	44.60
ASTRON	EQ	14-Sep-2023	34.80	34.45	36.00	34.45	35.80	35.75	35.30	267741	94.52	5455	104070	38.87
ATALREAL	EQ	14-Sep-2023	85.25	85.50	85.90	83.85	84.00	84.60	84.79	90586	76.81	1079	55943	61.76
ATAM	EQ	14-Sep-2023	173.85	179.35	179.95	175.50	179.00	178.55	178.07	12238	21.79	780	8785	71.78
ATFL	EQ	14-Sep-2023	839.50	835.30	865.05	835.30	859.50	859.90	854.12	6619	56.53	1371	4060	61.34
ATGL	EQ	14-Sep-2023	636.55	644.00	647.70	638.05	643.00	641.90	641.64	371077	2380.98	13035	159040	42.86
ATL	EQ	14-Sep-2023	33.15	33.65	33.70	32.75	33.30	33.15	33.13	701232	232.29	4303	329360	46.97
ATLANTA	BE	14-Sep-2023	13.95	14.00	14.40	13.70	13.90	13.90	13.81	47233	6.52	129	-	-
ATUL	EQ	14-Sep-2023	7388.75	7401.00	7485.90	7300.00	7391.10	7389.15	7385.84	27008	1994.77	6070	8659	32.06
ATULAUTO	EQ	14-Sep-2023	604.50	620.05	630.00	585.00	592.80	590.40	605.95	514705	3118.87	13795	195130	37.91
AUBANK	EQ	14-Sep-2023	723.45	727.20	744.00	725.65	738.70	738.75	737.97	1248430	9213.08	34494	598902	47.97
AURDIS	SM	14-Sep-2023	214.75	213.00	223.90	213.00	223.90	223.90	218.95	4000	8.76	4	4000	100.00
AURIONPRO	BE	14-Sep-2023	1198.55	1200.00	1249.00	1195.00	1208.00	1215.10	1203.44	30667	369.06	433	-	-
AUROIMPEX	SM	14-Sep-2023	68.05	70.00	72.80	70.00	71.75	71.60	71.38	59200	42.26	31	54400	91.89
AUROPHARMA	EQ	14-Sep-2023	902.50	904.05	904.50	885.10	896.00	895.75	893.13	1481077	13228.00	42941	641941	43.34
AURUM	EQ	14-Sep-2023	127.65	126.60	129.90	126.60	129.50	128.80	128.76	38276	49.28	968	20093	52.50
AURUMPP	E1	14-Sep-2023	67.60	67.05	68.75	67.00	68.00	68.05	68.09	2944	2.00	50	2838	96.40
AUSOMENT	EQ	14-Sep-2023	76.90	76.00	77.80	74.30	75.85	75.25	76.48	10384	7.94	658	2283	21.99
AUTOAXLES	EQ	14-Sep-2023	2200.55	2200.50	2222.95	2177.50	2204.60	2204.85	2201.09	59623	1312.36	4797	47867	80.28
AUTOBEES	EQ	14-Sep-2023	162.85	163.99	166.00	162.95	166.00	164.34	163.89	48491	79.47	1025	37158	76.63
AUTOIND	BE	14-Sep-2023	86.60	86.60	88.80	86.60	88.75	88.40	88.06	25884	22.79	239	-	-
AVADHSUGAR	EQ	14-Sep-2023	663.75	664.05	733.75	664.05	694.00	691.00	708.22	845566	5988.46	40249	161205	19.06
AVALON	EQ	14-Sep-2023	564.70	568.50	616.00	568.45	587.00	584.95	592.96	542649	3217.70	25560	173390	31.95
AVANTIFEED	EQ	14-Sep-2023	429.45	438.45	487.95	437.00	457.50	457.80	468.26	8072063	37797.85	159367	926486	11.48
AVG	EQ	14-Sep-2023	249.80	257.00	258.55	245.50	248.80	251.65	248.15	1679514	4167.77	6180	1265546	75.35
AVONMORE	BE	14-Sep-2023	73.15	74.10	74.90	73.30	74.40	74.25	74.20	6179	4.58	124	-	-
AVROIND	EQ	14-Sep-2023	118.45	124.00	124.00	116.30	119.00	117.40	118.31	55918	66.16	841	13330	23.84
AVTNPL	EQ	14-Sep-2023	78.80	79.00	79.55	78.45	79.00	78.90	78.95	158490	125.13	2390	109120	68.85
AWHCL	EQ	14-Sep-2023	324.40	329.00	330.80	319.10	325.60	322.35	324.56	75032	243.53	4000	40064	53.40
AWL	EQ	14-Sep-2023	352.30	356.05	356.05	352.00	352.80	352.65	353.43	976710	3451.94	17533	550825	56.40
AXISBANK	EQ	14-Sep-2023	1014.45	1014.45	1022.40	1009.05	1020.00	1020.90	1017.77	7855558	79951.37	233556	4087379	52.03
AXISBNKETF	EQ	14-Sep-2023	465.86	466.55	468.10	465.99	468.10	467.28	466.75	833	3.89	43	470	56.42
AXISBPSETF	EQ	14-Sep-2023	11.16	11.50	11.50	11.16	11.18	11.18	11.19	24265	2.71	332	19158	78.95
AXISCADES	BE	14-Sep-2023	540.35	549.95	552.00	526.00	538.90	532.20	534.26	39128	209.04	708	-	-
AXISCETF	EQ	14-Sep-2023	86.58	86.67	86.80	85.32	85.32	85.58	86.20	1475	1.27	16	1273	86.31
AXISGOLD	EQ	14-Sep-2023	50.16	50.24	50.24	50.01	50.12	50.05	50.10	137629	68.96	1299	130063	94.50
AXISHCETF	EQ	14-Sep-2023	98.34	98.43	98.90	98.30	98.80	98.72	98.56	5039	4.97	101	4092	81.21
AXISILVER	EQ	14-Sep-2023	72.58	73.78	73.78	71.61	71.63	71.76	71.91	21693	15.60	294	18043	83.17
AXISNIFTY	EQ	14-Sep-2023	214.98	217.90	217.90	214.95	215.47	215.40	215.37	3058	6.59	130	2212	72.33
AXISTECETF	EQ	14-Sep-2023	342.95	345.99	346.49	340.99	346.49	344.46	344.74	1710	5.89	73	992	58.01
AXITA	BE	14-Sep-2023	27.05	27.25	27.70	26.90	27.00	27.00	27.17	167759	45.58	1225	-	-
AXSENSEX	EQ	14-Sep-2023	67.55	67.70	68.19	67.69	67.82	68.02	67.90	11533	7.83	97	4672	40.51
AYMSYNTEX	EQ	14-Sep-2023	66.85	67.85	67.85	65.10	66.10	66.05	66.51	36677	24.39	562	26617	72.57
BAGFILMS	BE	14-Sep-2023	5.65	5.75	5.75	5.55	5.60	5.60	5.60	149264	8.36	198	-	-
BAHETI	SM	14-Sep-2023	145.15	145.90	147.00	140.30	147.00	147.00	144.75	31500	45.60	20	18000	57.14
BAIDFIN	EQ	14-Sep-2023	35.70	36.00	36.45	33.95	34.10	34.30	35.04	1613039	565.20	3664	355614	22.05
BAJAJ-AUTO	EQ	14-Sep-2023	4808.30	4814.95	4858.00	4787.55	4850.25	4844.50	4823.89	249498	12035.50	49337	126439	50.68
BAJAJCON	EQ	14-Sep-2023	237.35	238.00	243.00	236.85	238.60	237.90	239.59	275954	661.16	7591	136968	49.63
BAJAJELEC	BE	14-Sep-2023	1155.95	1025.00	1076.25	1010.00	1076.25	1076.25	1071.30	23380	250.47	1119	-	-
BAJAJFINSV	EQ	14-Sep-2023	1552.80	1556.95	1563.60	1541.20	1548.50	1550.90	1551.25	920905	14285.57	66029	346695	37.65
BAJAJHCARE	EQ	14-Sep-2023	412.40	430.00	446.00	410.05	414.05	416.55	425.69	2027954	8632.80	39172	631340	31.13
BAJAJHIND	EQ	14-Sep-2023	25.80	26.30	27.85	26.05	27.70	27.60	27.19	33518857	9113.54	37634	16491661	49.20
BAJAJHLDNG	EQ	14-Sep-2023	7093.20	7097.70	7146.75	7097.70	7140.50	7125.05	7124.72	13303	947.80	6152	9213	69.26
BAJFINANCE	EQ	14-Sep-2023	7475.90	7475.90	7511.70	7427.05	7476.70	7494.30	7471.78	650372	48594.35	81192	288516	44.36
BALAJITELE	EQ	14-Sep-2023	62.60	62.95	65.20	62.95	64.45	63.95	64.03	271131	173.60	2090	114548	42.25
BALAMINES	EQ	14-Sep-2023	2192.15	2210.00	2244.50	2202.35	2230.00	2229.80	2226.46	39702	883.95	6185	17843	44.94
BALAXI	EQ	14-Sep-2023	452.95	454.00	454.95	450.80	454.95	454.45	454.12	1229	5.58	97	1032	83.97
BALKRISHNA	EQ	14-Sep-2023	28.40	28.05	29.10	27.95	28.50	28.45	28.50	56421	16.08	632	24412	43.27
BALKRISIND	EQ	14-Sep-2023	2401.80	2407.90	2519.95	2407.00	2518.20	2502.60	2473.72	510275	12622.77	33111	218144	42.75
BALMLAWRIE	EQ	14-Sep-2023	165.75	167.15	178.70	166.55	173.40	172.50	174.33	7369065	12846.23	55191	2071229	28.11
BALPHARMA	EQ	14-Sep-2023	94.80	96.20	96.50	94.85	95.70	95.40	95.65	42616	40.76	897	29716	69.73
BALRAMCHIN	EQ	14-Sep-2023	415.65	421.15	449.50	420.20	437.05	435.10	438.17	16359275	71682.09	166378	3461187	21.16
BANARBEADS	EQ	14-Sep-2023	90.35	92.40	92.55	89.45	90.10	90.90	91.34	18208	16.63	1035	7060	38.77
BANARISUG	EQ	14-Sep-2023	2709.50	2746.05	2890.05	2735.75	2874.95	2849.85	2844.61	7850	223.30	2440	2484	31.64
BANCOINDIA	EQ	14-Sep-2023	467.50	476.00	484.75	467.50	480.00	480.55	477.28	136174	649.93	8259	73224	53.77
BANDHANBNK	EQ	14-Sep-2023	236.60	238.00	241.45	235.10	240.00	239.55	238.78	13912743	33220.33	59972	6386744	45.91
BANG	EQ	14-Sep-2023	46.65	47.35	48.65	46.35	48.20	48.20	47.84	71413	34.16	395	38049	53.28
BANKA	EQ	14-Sep-2023	74.15	75.40	75.40	73.25	73.30	73.55	74.25	21944	16.29	345	17192	78.34
BANKBARODA	EQ	14-Sep-2023	208.65	210.20	213.20	209.50	211.60	211.90	211.49	29826455	63081.22	125851	11944398	40.05
BANKBEES	EQ	14-Sep-2023	467.51	469.74	470.00	466.53	468.81	468.57	468.40	399241	1870.05	6085	229509	57.49
BANKETF	EQ	14-Sep-2023	459.66	468.85	468.85	459.31	461.00	460.59	460.41	1663	7.66	67	1043	62.72
BANKINDIA	EQ	14-Sep-2023	103.55	105.10	108.40	104.65	106.95	107.25	106.71	48219117	51454.31	117951	13911684	28.85
BANSWRAS	EQ	14-Sep-2023	155.00	157.30	159.80	155.00	157.00	156.25	157.42	61690	97.12	1902	32694	53.00
BARBEQUE	EQ	14-Sep-2023	683.90	690.00	692.50	673.05	681.00	678.90	682.61	43037	293.78	4589	21131	49.10
BASF	EQ	14-Sep-2023	2753.10	2749.00	2789.00	2728.15	2762.05	2776.40	2758.58	10208	281.60	2560	4091	40.08
BASILIC	ST	14-Sep-2023	298.30	298.30	300.00	285.00	299.00	296.65	296.52	393600	1167.11	271	344400	87.50
BASML	EQ	14-Sep-2023	49.40	49.80	50.70	49.50	49.60	49.75	50.00	76278	38.14	795	44531	58.38
BATAINDIA	EQ	14-Sep-2023	1672.35	1675.35	1684.15	1646.00	1664.25	1659.95	1661.66	246870	4102.13	12859	102867	41.67
BAYERCROP	EQ	14-Sep-2023	5195.65	5201.85	5254.00	5139.00	5163.10	5170.10	5178.74	10657	551.90	2406	4963	46.57
BBETF0432	EQ	14-Sep-2023	1083.02	1086.99	1087.00	1083.05	1084.52	1084.83	1085.18	2644	28.69	47	1110	41.98
BBL	EQ	14-Sep-2023	3838.15	3841.00	3966.00	3816.45	3925.00	3949.55	3910.90	14699	574.86	4158	5941	40.42
BBOX	EQ	14-Sep-2023	196.05	198.20	204.90	195.60	198.50	200.80	200.90	208216	418.30	4835	58429	28.06
BBTC	EQ	14-Sep-2023	1206.80	1280.00	1375.00	1255.00	1258.80	1267.75	1306.17	1097639	14337.06	40203	250819	22.85
BBTCL	EQ	14-Sep-2023	246.85	245.35	248.00	242.00	244.80	244.80	245.10	3040	7.45	291	2050	67.43
BCG	EQ	14-Sep-2023	15.95	16.70	16.70	16.70	16.70	16.70	16.70	3276617	547.20	3524	3276617	100.00
BCLIND	EQ	14-Sep-2023	490.75	488.00	564.00	488.00	554.00	554.20	538.00	1156918	6224.18	50919	330475	28.57
BCONCEPTS	BE	14-Sep-2023	437.90	429.15	429.15	429.15	429.15	429.15	429.15	2330	10.00	36	-	-
BDL	EQ	14-Sep-2023	1066.05	1082.55	1089.00	1060.00	1065.40	1064.40	1068.29	489854	5233.05	25675	255010	52.06
BEARDSELL	BE	14-Sep-2023	33.95	32.75	35.60	32.75	34.60	34.70	35.10	67947	23.85	247	-	-
BECTORFOOD	EQ	14-Sep-2023	966.60	966.35	985.00	951.00	985.00	975.95	967.88	228576	2212.35	11680	171506	75.03
BEDMUTHA	EQ	14-Sep-2023	69.55	70.85	70.85	69.05	70.10	70.20	69.81	36230	25.29	1402	10756	29.69
BEL	EQ	14-Sep-2023	135.85	138.00	138.70	135.50	137.05	136.80	136.99	13197189	18078.23	69112	7340734	55.62
BEML	EQ	14-Sep-2023	2421.30	2429.00	2455.00	2361.90	2390.00	2375.05	2392.47	286243	6848.27	24893	83395	29.13
BEPL	EQ	14-Sep-2023	91.10	91.85	93.30	91.00	91.50	91.90	92.31	410627	379.06	4369	194911	47.47
BERGEPAINT	EQ	14-Sep-2023	724.00	725.05	742.70	720.00	723.05	729.00	732.12	1431826	10482.67	40890	480500	33.56
BETA	SM	14-Sep-2023	1000.00	1015.00	1060.10	1002.05	1023.00	1025.70	1034.36	6600	68.27	29	5800	87.88
BEWLTD	SM	14-Sep-2023	1330.00	1379.90	1380.00	1378.90	1380.00	1379.45	1379.60	750	10.35	3	750	100.00
BFINVEST	EQ	14-Sep-2023	491.60	493.00	525.00	493.00	525.00	517.10	510.65	70465	359.83	6641	23342	33.13
BFSI	EQ	14-Sep-2023	20.68	21.30	21.30	20.50	20.73	20.70	20.70	257964	53.39	892	172216	66.76
BFUTILITIE	EQ	14-Sep-2023	688.85	692.20	708.80	675.55	677.00	677.00	687.77	198924	1368.14	5810	100017	50.28
BGRENERGY	EQ	14-Sep-2023	67.70	68.20	70.00	68.00	68.60	68.70	68.98	380425	262.43	3260	168689	44.34
BHAGCHEM	EQ	14-Sep-2023	1218.40	1224.55	1245.00	1212.05	1242.40	1238.75	1234.32	5705	70.42	736	3981	69.78
BHAGERIA	EQ	14-Sep-2023	158.20	160.55	166.85	159.05	160.00	160.35	162.92	43139	70.28	2577	20137	46.68
BHAGYANGR	BE	14-Sep-2023	78.10	74.20	80.00	74.20	76.00	75.80	75.79	166202	125.97	880	-	-
BHANDARI	BE	14-Sep-2023	6.75	6.85	7.00	6.75	6.90	6.80	6.87	243044	16.69	1110	-	-
BHARATFORG	EQ	14-Sep-2023	1081.10	1100.00	1118.35	1091.00	1107.50	1108.20	1105.39	1338948	14800.60	52394	351866	26.28
BHARATGEAR	EQ	14-Sep-2023	124.55	125.60	127.65	123.90	125.90	125.15	125.75	61622	77.49	1115	36222	58.78
BHARATRAS	EQ	14-Sep-2023	9228.75	9230.15	9330.25	9198.10	9290.00	9230.35	9249.26	532	49.21	352	261	49.06
BHARATWIRE	EQ	14-Sep-2023	257.75	259.20	266.70	253.30	255.00	254.70	259.85	422021	1096.62	7782	178158	42.22
BHARTIARTL	EQ	14-Sep-2023	915.15	920.30	920.60	910.10	912.80	914.95	914.32	5513106	50407.18	207485	3129413	56.76
BHEL	EQ	14-Sep-2023	128.80	129.55	134.25	126.15	130.25	129.90	130.51	63995422	83520.87	155919	14890811	23.27
BIGBLOC	EQ	14-Sep-2023	154.80	155.00	161.45	152.70	154.10	153.90	156.47	76830	120.22	3172	46191	60.12
BIKAJI	EQ	14-Sep-2023	489.60	497.80	505.00	485.00	490.00	489.10	490.88	1134576	5569.38	17835	915472	80.69
BIL	BE	14-Sep-2023	211.20	207.20	209.00	207.20	209.00	209.00	208.33	478	1.00	10	-	-
BINANIIND	BE	14-Sep-2023	15.65	15.85	16.40	15.30	16.40	16.40	16.17	33080	5.35	84	-	-
BIOCON	EQ	14-Sep-2023	270.85	272.65	275.40	271.50	274.65	274.95	273.77	2486100	6806.32	26402	1051528	42.30
BIOFILCHEM	EQ	14-Sep-2023	48.00	48.00	49.00	48.00	48.90	48.60	48.63	14328	6.97	343	8825	61.59
BIRET	RR	14-Sep-2023	244.02	245.40	245.40	243.00	243.15	243.05	243.34	219071	533.09	9553	203391	92.84
BIRLACABLE	EQ	14-Sep-2023	345.15	340.00	362.40	340.00	362.40	362.40	358.28	1335265	4784.03	14215	538499	40.33
BIRLACORPN	EQ	14-Sep-2023	1277.65	1280.00	1295.00	1254.65	1271.00	1273.60	1280.60	50724	649.57	6979	20243	39.91
BIRLAMONEY	EQ	14-Sep-2023	70.95	71.95	74.20	70.95	72.45	72.35	72.84	235300	171.39	2373	126094	53.59
BKMINDST	BZ	14-Sep-2023	0.75	0.80	0.80	0.70	0.75	0.75	0.74	21858	0.16	32	-	-
BLAL	EQ	14-Sep-2023	166.85	169.35	173.20	168.05	168.50	168.60	169.89	185813	315.67	4112	82098	44.18
BLBLIMITED	EQ	14-Sep-2023	22.20	22.45	22.75	21.45	21.85	21.80	21.99	93405	20.54	512	47947	51.33
BLISSGVS	EQ	14-Sep-2023	93.90	94.05	95.20	93.10	95.20	94.70	94.27	175134	165.10	1899	89107	50.88
BLKASHYAP	EQ	14-Sep-2023	51.80	52.00	53.90	51.20	51.45	51.45	52.31	313314	163.89	1889	146056	46.62
BLS	EQ	14-Sep-2023	269.55	270.80	285.50	270.65	284.00	284.65	281.49	3187020	8971.15	87446	708029	22.22
BLUECHIP	BE	14-Sep-2023	1.85	1.80	1.80	1.80	1.80	1.80	1.80	17328	0.31	53	-	-
BLUECOAST	BE	14-Sep-2023	5.50	5.50	5.50	5.50	5.50	5.50	5.50	53	0.00	1	-	-
BLUEDART	EQ	14-Sep-2023	6806.25	6830.00	6923.95	6810.80	6880.00	6880.45	6873.81	25756	1770.42	5614	12309	47.79
BLUESTARCO	EQ	14-Sep-2023	795.85	797.50	807.65	783.60	785.15	787.05	792.11	179832	1424.47	12510	132924	73.92
BMETRICS	SM	14-Sep-2023	129.95	130.00	136.00	130.00	136.00	135.80	134.80	17600	23.72	42	14000	79.55
BODALCHEM	EQ	14-Sep-2023	82.95	83.45	85.50	82.00	82.90	83.00	83.63	1014314	848.22	7694	445862	43.96
BOHRAIND	BE	14-Sep-2023	53.80	56.35	56.45	55.15	56.45	56.45	56.32	3414	1.92	42	-	-
BOMDYEING	EQ	14-Sep-2023	140.50	166.00	168.60	151.50	153.40	153.25	161.77	40400942	65356.44	155336	9694188	23.99
BOROLTD	EQ	14-Sep-2023	411.15	413.00	418.00	410.00	412.40	411.70	414.40	55337	229.32	5182	27793	50.22
BORORENEW	EQ	14-Sep-2023	434.00	435.00	440.00	433.55	437.00	436.90	436.99	295588	1291.68	11226	149953	50.73
BOSCHLTD	EQ	14-Sep-2023	19362.10	19400.00	19749.95	19393.60	19500.00	19489.75	19515.48	21565	4208.51	5477	10667	49.46
BPCL	EQ	14-Sep-2023	355.60	358.00	362.25	356.10	358.85	358.75	358.86	5058369	18152.33	81336	2249553	44.47
BPL	EQ	14-Sep-2023	73.20	73.90	75.20	72.80	73.30	73.40	73.86	233397	172.39	2753	127750	54.74
BRIGADE	EQ	14-Sep-2023	617.05	620.30	624.35	612.30	618.00	617.30	617.92	72479	447.86	10060	33891	46.76
BRIGHT	SM	14-Sep-2023	5.30	5.40	5.55	5.35	5.45	5.50	5.50	222000	12.22	72	159000	71.62
BRITANNIA	EQ	14-Sep-2023	4608.25	4619.00	4631.95	4552.65	4574.00	4574.35	4585.56	473085	21693.57	61301	307107	64.92
BRITANNIA	N3	14-Sep-2023	28.78	28.75	28.94	28.75	28.79	28.79	28.82	8318	2.40	97	8148	97.96
BRNL	EQ	14-Sep-2023	37.85	38.30	42.20	37.95	40.80	41.45	41.10	331520	136.24	2909	139186	41.98
BROOKS	BE	14-Sep-2023	107.65	105.50	105.50	105.50	105.50	105.50	105.50	3835	4.05	36	-	-
BSE	EQ	14-Sep-2023	1300.25	1308.50	1324.00	1276.00	1278.05	1283.10	1295.56	1103589	14297.66	44377	369846	33.51
BSHSL	BE	14-Sep-2023	236.25	239.35	239.40	230.00	234.00	233.30	233.37	16771	39.14	644	-	-
BSL	BE	14-Sep-2023	168.90	168.90	173.80	168.90	171.00	170.75	169.78	827	1.40	21	-	-
BSLGOLDETF	EQ	14-Sep-2023	52.58	52.58	53.15	52.41	52.96	52.93	52.48	164758	86.47	352	155299	94.26
BSLNIFTY	EQ	14-Sep-2023	22.77	22.45	23.20	22.10	22.81	22.78	22.81	124939	28.50	3231	72468	58.00
BSLSENETFG	EQ	14-Sep-2023	65.84	67.00	67.00	65.71	66.05	66.05	66.00	1786	1.18	64	988	55.32
BSOFT	EQ	14-Sep-2023	494.10	497.45	514.00	496.30	506.00	505.75	506.50	3601415	18241.32	53261	1372490	38.11
BTML	EQ	14-Sep-2023	139.20	137.35	144.00	135.45	141.00	140.65	141.86	32280	45.79	145	30820	95.48
BURNPUR	EQ	14-Sep-2023	4.80	4.85	5.00	4.85	5.00	5.00	4.97	417752	20.75	500	187122	44.79
BUTTERFLY	EQ	14-Sep-2023	1235.85	1235.85	1245.05	1220.05	1238.70	1232.45	1232.05	6709	82.66	1747	2441	36.38
BVCL	BE	14-Sep-2023	37.05	37.90	37.90	36.90	37.20	37.20	37.52	9827	3.69	46	-	-
BYKE	EQ	14-Sep-2023	38.25	38.75	40.15	38.75	39.80	39.50	39.53	260935	103.16	2302	159084	60.97
CADSYS	SM	14-Sep-2023	189.25	198.70	198.70	198.70	198.70	198.70	198.70	6000	11.92	3	6000	100.00
CALSOFT	EQ	14-Sep-2023	14.15	14.25	14.45	13.90	14.20	14.05	14.11	21219	2.99	398	16857	79.44
CAMLINFINE	EQ	14-Sep-2023	162.40	163.70	166.00	163.25	165.75	165.55	165.35	892319	1475.46	7366	570147	63.89
CAMPUS	EQ	14-Sep-2023	299.90	301.75	305.00	300.60	302.15	302.25	302.74	731489	2214.54	23256	389384	53.23
CAMS	EQ	14-Sep-2023	2590.70	2595.00	2667.90	2590.75	2610.00	2615.80	2627.73	145248	3816.73	16330	62545	43.06
CANBK	EQ	14-Sep-2023	364.75	366.00	368.70	360.90	364.85	365.00	364.59	10663824	38879.14	69086	3440356	32.26
CANFINHOME	EQ	14-Sep-2023	775.05	780.10	787.95	770.35	782.00	781.85	780.06	523449	4083.21	18288	168883	32.26
CANTABIL	EQ	14-Sep-2023	1105.15	1092.00	1160.00	1092.00	1143.00	1143.00	1142.12	54176	618.75	7107	22458	41.45
CAPACITE	EQ	14-Sep-2023	217.10	219.80	221.65	211.25	214.00	214.00	215.48	1140970	2458.61	12149	526361	46.13
CAPLIPOINT	EQ	14-Sep-2023	1000.85	1011.90	1037.00	989.40	1031.50	1032.00	1012.65	158233	1602.35	14121	74694	47.21
CAPTRUST	EQ	14-Sep-2023	106.70	110.50	112.85	106.20	107.00	108.15	109.61	100335	109.98	1889	38114	37.99
CARBORUNIV	EQ	14-Sep-2023	1192.50	1192.50	1215.00	1186.10	1200.00	1200.10	1200.32	135463	1625.98	15838	90930	67.13
CAREERP	BE	14-Sep-2023	206.45	209.00	209.95	202.65	205.00	207.35	205.84	6721	13.83	96	-	-
CARERATING	EQ	14-Sep-2023	822.90	825.00	877.85	825.00	859.35	857.30	859.50	260206	2236.48	15865	115707	44.47
CARTRADE	EQ	14-Sep-2023	567.45	568.50	589.95	568.50	586.10	584.50	584.33	127318	743.96	12276	51978	40.83
CARYSIL	EQ	14-Sep-2023	636.65	640.95	650.00	628.55	632.80	631.50	634.82	68940	437.65	6217	37138	53.87
CASTROLIND	EQ	14-Sep-2023	148.25	151.45	151.45	146.65	148.00	147.65	147.95	1360659	2013.13	10946	719849	52.90
CCHHL	BE	14-Sep-2023	8.70	8.70	9.10	8.65	9.10	9.10	9.00	129686	11.67	228	-	-
CCL	EQ	14-Sep-2023	666.10	669.00	676.80	663.30	666.80	669.25	670.93	91768	615.70	13071	35791	39.00
CDSL	EQ	14-Sep-2023	1319.20	1326.00	1353.00	1316.45	1325.00	1323.20	1331.27	1072934	14283.66	49982	393882	36.71
CEATLTD	EQ	14-Sep-2023	2138.60	2143.95	2191.00	2121.00	2133.20	2128.15	2153.57	178893	3852.58	20571	80909	45.23
CELEBRITY	EQ	14-Sep-2023	17.45	17.35	18.70	17.20	18.55	18.45	18.18	289166	52.56	1361	149003	51.53
CELLPOINT	SM	14-Sep-2023	53.20	53.50	54.50	53.50	54.45	54.15	53.79	16800	9.04	14	15600	92.86
CENTENKA	EQ	14-Sep-2023	432.45	430.60	445.95	430.60	442.00	441.50	440.39	61101	269.08	3984	32031	52.42
CENTEXT	BE	14-Sep-2023	20.50	19.50	20.20	19.50	19.50	19.50	19.51	434715	84.80	1594	-	-
CENTRALBK	EQ	14-Sep-2023	40.40	40.60	45.30	40.00	44.60	44.80	43.00	113142298	48646.59	111933	26368962	23.31
CENTRUM	EQ	14-Sep-2023	24.10	24.10	26.15	24.10	24.95	24.85	25.06	434739	108.96	1715	240980	55.43
CENTUM	BE	14-Sep-2023	1517.50	1582.00	1582.00	1506.25	1536.00	1541.75	1543.92	6840	105.60	547	-	-
CENTURYPLY	EQ	14-Sep-2023	675.40	670.00	679.00	665.00	666.50	667.65	669.07	123483	826.19	7592	69726	56.47
CENTURYTEX	EQ	14-Sep-2023	1047.85	1068.85	1106.55	1060.40	1069.90	1066.00	1080.70	387675	4189.60	19879	117457	30.30
CERA	EQ	14-Sep-2023	8804.50	8866.00	8975.30	8705.55	8788.00	8760.45	8780.25	19515	1713.47	6894	10840	55.55
CEREBRAINT	BE	14-Sep-2023	5.85	5.85	5.95	5.85	5.95	5.95	5.85	117676	6.88	79	-	-
CESC	EQ	14-Sep-2023	88.55	89.00	90.25	88.55	89.75	89.40	89.22	3471069	3096.98	17188	1586623	45.71
CGCL	EQ	14-Sep-2023	778.35	773.00	790.35	770.00	770.35	772.55	774.15	208913	1617.31	10018	72839	34.87
CGPOWER	EQ	14-Sep-2023	443.40	446.00	446.50	434.15	444.90	444.85	442.98	1765008	7818.56	26540	1283969	72.75
CHALET	EQ	14-Sep-2023	560.00	562.50	567.10	557.85	563.90	564.15	563.16	40993	230.86	3635	18525	45.19
CHAMBLFERT	EQ	14-Sep-2023	284.45	286.70	288.45	282.10	285.60	284.55	285.34	3612960	10309.06	34247	1970706	54.55
CHEMBOND	EQ	14-Sep-2023	372.70	378.25	389.90	377.00	386.80	385.60	384.66	31064	119.49	3303	14362	46.23
CHEMCON	EQ	14-Sep-2023	295.50	296.00	302.95	296.00	301.80	300.95	300.22	73810	221.59	3156	38281	51.86
CHEMFAB	EQ	14-Sep-2023	383.30	384.00	394.55	374.20	392.00	389.90	386.67	44693	172.82	3878	23868	53.40
CHEMPLASTS	EQ	14-Sep-2023	491.95	495.70	517.00	495.70	504.00	504.15	506.09	257279	1302.05	11928	96317	37.44
CHENNPETRO	EQ	14-Sep-2023	508.45	512.00	540.00	512.00	524.00	523.90	528.48	3180892	16810.49	65163	886874	27.88
CHEVIOT	EQ	14-Sep-2023	1191.55	1192.80	1205.00	1184.95	1195.00	1195.85	1193.00	2139	25.52	418	1249	58.39
CHOICEIN	EQ	14-Sep-2023	405.35	407.25	411.00	405.50	409.00	409.75	408.14	391337	1597.19	5011	53799	13.75
CHOLAFIN	EQ	14-Sep-2023	1160.20	1162.20	1214.00	1159.55	1214.00	1208.55	1193.00	3511627	41893.84	82690	1923302	54.77
CHOLAFIN	N6	14-Sep-2023	994.16	1000.00	1000.00	994.41	1000.00	1000.00	997.13	330	3.29	8	330	100.00
CHOLAFIN	N7	14-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	150	1.49	2	150	100.00
CHOLAHLDNG	EQ	14-Sep-2023	1138.60	1125.00	1194.95	1113.60	1172.00	1172.35	1174.44	365890	4297.16	17531	260084	71.08
CIEINDIA	EQ	14-Sep-2023	494.05	499.90	506.00	489.10	494.50	493.80	495.23	491554	2434.30	19507	269817	54.89
CIGNITITEC	EQ	14-Sep-2023	808.85	814.70	827.50	804.90	806.20	809.75	818.09	117099	957.97	8069	71708	61.24
CINELINE	BE	14-Sep-2023	115.90	113.60	114.20	113.60	114.20	114.20	113.69	85416	97.11	136	-	-
CINEVISTA	EQ	14-Sep-2023	14.15	14.30	15.00	13.90	13.95	14.05	14.31	96590	13.82	537	40192	41.61
CIPLA	EQ	14-Sep-2023	1228.50	1230.00	1244.25	1225.00	1234.80	1233.75	1233.20	1713142	21126.45	111102	777900	45.41
CLEAN	EQ	14-Sep-2023	1449.85	1456.70	1474.40	1456.00	1462.05	1462.80	1461.99	115465	1688.09	11751	63700	55.17
CLEDUCATE	BO	14-Sep-2023	73.90	75.40	75.70	75.40	75.70	75.70	75.55	200	0.15	2	200	100.00
CLEDUCATE	EQ	14-Sep-2023	73.90	74.85	76.80	73.50	76.05	76.40	74.83	81972	61.34	835	42256	51.55
CLOUD	SM	14-Sep-2023	155.15	155.20	160.50	155.15	159.95	159.20	158.89	238000	378.16	224	177000	74.37
CLSEL	EQ	14-Sep-2023	201.90	203.95	208.80	202.40	202.50	203.10	205.15	98253	201.56	2885	48790	49.66
CLSL	SM	14-Sep-2023	45.45	44.00	46.20	44.00	44.90	44.90	45.00	84000	37.80	42	58000	69.05
CMNL	SM	14-Sep-2023	67.30	69.00	70.00	68.00	69.60	69.70	69.37	72000	49.95	24	57000	79.17
CMSINFO	EQ	14-Sep-2023	354.20	357.75	366.80	354.35	358.90	356.75	357.48	4685302	16749.00	42277	2903424	61.97
COALINDIA	EQ	14-Sep-2023	279.65	281.30	282.20	276.70	277.25	277.55	278.66	12033796	33533.80	113463	5668716	47.11
COASTCORP	EQ	14-Sep-2023	260.35	259.80	284.30	259.80	270.00	271.30	272.96	86512	236.15	4445	46411	53.65
COCHINSHIP	EQ	14-Sep-2023	1087.25	1106.40	1117.85	1072.25	1085.35	1086.35	1088.90	1858105	20232.86	56145	315089	16.96
COFFEEDAY	EQ	14-Sep-2023	51.15	54.70	57.00	51.15	54.00	53.60	54.54	25924451	14139.27	63819	9536520	36.79
COFORGE	EQ	14-Sep-2023	5437.15	5479.00	5539.95	5445.00	5472.05	5456.65	5478.50	202149	11074.73	31314	87383	43.23
COLPAL	EQ	14-Sep-2023	1963.45	1969.95	1974.10	1929.05	1952.15	1949.30	1945.31	554578	10788.24	26970	357562	64.47
COMPINFO	EQ	14-Sep-2023	12.70	12.90	12.90	12.70	12.80	12.85	12.81	238992	30.62	819	146868	61.45
COMPUSOFT	EQ	14-Sep-2023	21.95	22.30	22.45	22.10	22.40	22.25	22.28	69408	15.47	646	47554	68.51
CONCOR	EQ	14-Sep-2023	699.10	715.75	725.00	708.05	721.90	722.85	717.49	2836228	20349.53	57708	1281128	45.17
CONCORDBIO	EQ	14-Sep-2023	1020.75	1021.15	1047.60	1001.60	1004.90	1004.75	1025.41	358293	3673.97	19478	234017	65.31
CONFIPET	EQ	14-Sep-2023	85.15	85.60	89.45	85.55	87.40	87.15	87.81	1620482	1423.00	8872	709901	43.81
CONSOFINVT	BE	14-Sep-2023	141.65	141.65	148.00	140.10	145.70	144.70	143.59	10403	14.94	186	-	-
CONSUMBEES	EQ	14-Sep-2023	93.25	93.25	93.72	93.08	93.70	93.54	93.46	34864	32.58	359	25746	73.85
CONTROLPR	EQ	14-Sep-2023	775.15	775.15	808.50	775.15	794.00	788.95	795.70	28766	228.89	4324	12407	43.13
COOLCAPS	SM	14-Sep-2023	551.05	551.00	555.00	549.00	550.00	549.70	550.46	1750	9.63	7	1750	100.00
CORALFINAC	EQ	14-Sep-2023	38.95	39.40	42.00	39.15	40.90	40.75	41.04	332094	136.30	1349	137279	41.34
CORDSCABLE	BE	14-Sep-2023	92.10	93.70	94.90	93.00	94.10	93.45	93.77	13691	12.84	181	-	-
COROMANDEL	EQ	14-Sep-2023	1122.80	1122.80	1136.85	1120.00	1127.80	1127.80	1127.41	197143	2222.61	17104	88746	45.02
COSMOFIRST	EQ	14-Sep-2023	681.90	682.00	690.95	671.75	674.00	674.40	679.17	32471	220.53	3021	20159	62.08
COUNCODOS	EQ	14-Sep-2023	4.15	4.15	4.35	4.05	4.35	4.35	4.28	178312	7.63	210	137993	77.39
CPS	ST	14-Sep-2023	452.60	442.05	475.20	442.05	475.00	473.15	464.05	30000	139.21	49	27600	92.00
CPSEETF	EQ	14-Sep-2023	51.58	51.98	60.51	51.20	52.17	52.14	52.15	1129025	588.79	3893	715288	63.35
CRAFTSMAN	EQ	14-Sep-2023	4592.20	4629.90	4859.00	4620.00	4792.00	4802.85	4790.64	56865	2724.20	16983	15107	26.57
CRAYONS	SM	14-Sep-2023	152.50	152.50	154.90	150.00	154.90	154.90	152.17	66000	100.43	30	44000	66.67
CREATIVE	EQ	14-Sep-2023	529.80	534.00	540.90	512.00	522.00	517.90	527.03	13712	72.27	1613	5831	42.52
CREATIVEYE	EQ	14-Sep-2023	3.60	3.55	3.75	3.55	3.75	3.75	3.64	2892	0.11	8	2892	100.00
CREDITACC	EQ	14-Sep-2023	1407.85	1401.90	1421.60	1398.00	1420.05	1408.60	1407.53	86268	1214.25	12295	51624	59.84
CREDITACC	N5	14-Sep-2023	1029.00	1005.10	1028.50	1005.10	1028.50	1028.50	1021.81	7	0.07	3	7	100.00
CREDITACC	N7	14-Sep-2023	995.00	995.00	995.50	995.00	995.50	995.50	995.10	125	1.24	2	125	100.00
CREDITACC	N8	14-Sep-2023	1000.00	991.00	991.00	991.00	991.00	991.00	991.00	10	0.10	3	10	100.00
CREDITACC	N9	14-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
CREDITACC	ND	14-Sep-2023	995.65	997.00	997.00	992.70	995.00	994.04	994.36	7498	74.56	103	7498	100.00
CREST	EQ	14-Sep-2023	237.80	234.95	245.40	234.55	235.00	236.00	240.26	31164	74.88	1547	13858	44.47
CRISIL	EQ	14-Sep-2023	3845.55	3850.05	3888.00	3850.05	3872.00	3871.05	3869.84	7411	286.79	2266	4233	57.12
CROMPTON	EQ	14-Sep-2023	305.15	305.90	307.95	301.00	303.10	303.05	303.46	2428739	7370.23	39355	1459087	60.08
CROWN	BE	14-Sep-2023	45.05	47.20	47.20	45.40	47.20	46.75	46.19	4082	1.89	39	-	-
CSBBANK	EQ	14-Sep-2023	324.85	326.00	330.70	324.00	325.85	326.75	327.06	169792	555.31	7010	73359	43.21
CSLFINANCE	EQ	14-Sep-2023	302.20	305.20	315.65	302.95	313.00	311.95	310.81	18098	56.25	1779	8447	46.67
CTE	BE	14-Sep-2023	56.95	58.00	58.35	56.75	57.90	57.85	57.35	5848	3.35	57	-	-
CUB	EQ	14-Sep-2023	132.45	133.20	134.05	131.50	132.00	131.90	132.48	3028842	4012.73	37477	1405383	46.40
CUBEXTUB	EQ	14-Sep-2023	46.05	48.35	48.35	46.50	48.35	48.35	47.73	114841	54.82	735	79224	68.99
CUMMINSIND	EQ	14-Sep-2023	1715.70	1738.50	1738.50	1710.30	1727.35	1725.75	1722.46	463243	7979.17	25369	273032	58.94
CUPID	EQ	14-Sep-2023	416.30	414.20	420.20	412.30	418.15	415.75	416.55	178278	742.61	7756	69623	39.05
CYBERMEDIA	BE	14-Sep-2023	18.45	18.45	18.45	17.60	18.40	18.30	18.02	45412	8.19	297	-	-
CYBERTECH	BE	14-Sep-2023	125.45	128.00	128.00	125.45	126.00	125.95	126.74	8904	11.29	174	-	-
CYIENT	EQ	14-Sep-2023	1745.20	1754.70	1789.00	1750.05	1760.00	1764.70	1769.16	238871	4226.01	28330	122520	51.29
CYIENTDLM	EQ	14-Sep-2023	674.10	681.65	695.00	678.25	681.00	680.85	687.39	117988	811.04	4655	69724	59.09
DAAWAT	EQ	14-Sep-2023	161.65	162.00	167.75	162.00	166.85	166.65	165.62	967791	1602.90	14945	371471	38.38
DABUR	EQ	14-Sep-2023	565.50	564.10	569.40	563.15	566.90	567.45	566.72	998731	5659.99	32952	613168	61.39
DALBHARAT	EQ	14-Sep-2023	2356.75	2359.95	2410.00	2352.80	2400.55	2403.70	2392.54	591556	14153.23	41485	367593	62.14
DALMIASUG	EQ	14-Sep-2023	426.05	432.95	485.00	432.95	462.00	461.10	469.92	2361289	11096.06	67254	518118	21.94
DAMODARIND	EQ	14-Sep-2023	50.00	49.05	51.55	49.05	50.10	49.85	50.42	32327	16.30	421	15311	47.36
DANGEE	EQ	14-Sep-2023	11.50	11.80	11.90	10.95	11.00	11.05	11.28	1231792	138.90	1756	973104	79.00
DATAMATICS	EQ	14-Sep-2023	575.90	585.00	604.90	575.10	598.60	599.75	596.81	232026	1384.75	14046	152623	65.78
DATAPATTNS	EQ	14-Sep-2023	2046.15	2079.00	2135.00	2078.95	2104.00	2098.65	2103.19	321392	6759.49	29702	130398	40.57
DBCORP	EQ	14-Sep-2023	225.10	227.75	230.60	220.90	223.10	224.10	226.29	196986	445.76	5167	116107	58.94
DBL	EQ	14-Sep-2023	311.95	314.00	317.90	308.00	310.30	309.75	312.20	379359	1184.36	8638	140771	37.11
DBOL	EQ	14-Sep-2023	170.05	171.85	186.10	171.15	181.00	180.00	180.64	1102045	1990.70	15322	479324	43.49
DBREALTY	EQ	14-Sep-2023	149.95	153.00	164.00	151.60	162.40	161.90	159.78	3441162	5498.27	21877	2168745	63.02
DBSTOCKBRO	EQ	14-Sep-2023	27.95	28.10	29.40	28.05	29.00	28.90	28.57	11239	3.21	165	6060	53.92
DCAL	EQ	14-Sep-2023	156.10	157.65	158.40	154.50	156.45	156.30	156.66	319734	500.91	4311	129969	40.65
DCBBANK	EQ	14-Sep-2023	117.15	117.95	120.70	117.35	117.95	118.45	118.57	1783178	2114.34	15901	906908	50.86
DCI	BE	14-Sep-2023	145.40	152.60	152.60	146.35	151.00	150.50	150.52	6062	9.12	87	-	-
DCM	EQ	14-Sep-2023	72.50	73.50	75.50	73.25	73.50	74.25	74.27	52439	38.95	1091	26037	49.65
DCMFINSERV	EQ	14-Sep-2023	4.45	4.55	4.55	4.30	4.35	4.35	4.36	30099	1.31	76	22076	73.34
DCMNVL	EQ	14-Sep-2023	167.75	169.00	171.45	167.80	169.90	168.95	169.51	10550	17.88	381	5370	50.90
DCMSHRIRAM	EQ	14-Sep-2023	1013.30	1010.00	1091.75	992.45	1035.00	1048.50	1049.15	337088	3536.57	22026	108165	32.09
DCMSRIND	EQ	14-Sep-2023	128.55	129.65	137.00	129.60	135.00	135.10	134.62	424253	571.14	5548	234625	55.30
DCW	EQ	14-Sep-2023	52.40	52.45	62.00	52.45	61.85	60.05	58.54	41362816	24213.75	90238	10349036	25.02
DCXINDIA	EQ	14-Sep-2023	310.20	315.00	322.65	310.00	314.45	312.30	314.96	479228	1509.39	12994	174837	36.48
DECCANCE	EQ	14-Sep-2023	536.45	538.70	560.40	536.60	559.90	556.35	550.04	23165	127.42	1790	15184	65.55
DEEPAKFERT	EQ	14-Sep-2023	633.25	638.80	651.90	636.30	648.00	646.85	645.06	578450	3731.37	15947	221131	38.23
DEEPAKNTR	EQ	14-Sep-2023	2279.60	2284.95	2305.80	2253.00	2270.75	2267.55	2274.35	278618	6336.74	18852	85712	30.76
DEEPENR	BE	14-Sep-2023	156.10	155.20	156.00	155.20	156.00	156.00	155.91	3299	5.14	22	-	-
DEEPINDS	EQ	14-Sep-2023	253.75	257.50	262.45	253.25	256.45	256.45	258.04	144511	372.89	4730	58954	40.80
DELHIVERY	EQ	14-Sep-2023	430.15	430.00	444.00	429.95	434.00	435.00	437.31	1026084	4487.19	18500	616740	60.11
DELPHIFX	EQ	14-Sep-2023	374.00	376.75	388.90	372.05	385.00	381.75	378.38	2370	8.97	410	913	38.52
DELTACORP	EQ	14-Sep-2023	179.00	180.40	182.65	179.30	182.00	181.70	181.04	2328147	4214.97	25868	1171047	50.30
DELTAMAGNT	BE	14-Sep-2023	92.75	94.65	97.00	94.00	95.25	95.55	95.78	10494	10.05	87	-	-
DEN	EQ	14-Sep-2023	42.15	42.40	42.80	41.75	42.05	41.90	42.27	1137323	480.76	3987	489290	43.02
DENEERS	SM	14-Sep-2023	239.95	251.00	255.30	242.50	242.80	242.80	248.36	8400	20.86	7	4800	57.14
DENORA	EQ	14-Sep-2023	1612.65	1630.50	1658.50	1619.35	1640.00	1649.00	1639.97	5207	85.39	1139	3022	58.04
DENTALKART	SM	14-Sep-2023	458.20	453.50	453.50	450.00	450.00	450.25	451.71	10000	45.17	10	6000	60.00
DESTINY	SM	14-Sep-2023	33.20	34.85	34.85	34.85	34.85	34.85	34.85	18000	6.27	3	18000	100.00
DEVIT	BE	14-Sep-2023	132.65	132.50	136.00	132.50	134.10	134.50	134.05	13932	18.68	128	-	-
DEVYANI	EQ	14-Sep-2023	210.70	212.60	215.95	210.30	211.00	211.15	213.33	2696171	5751.79	14763	1964440	72.86
DGCONTENT	EQ	14-Sep-2023	20.40	20.30	21.40	20.30	21.40	21.40	21.13	67604	14.28	149	63987	94.65
DHAMPURSUG	EQ	14-Sep-2023	280.95	282.95	319.65	282.95	310.30	309.95	307.82	5926787	18243.77	83164	1304091	22.00
DHANBANK	EQ	14-Sep-2023	23.95	24.20	24.55	23.70	24.30	24.40	24.22	3272369	792.67	4642	1053250	32.19
DHANI	BE	14-Sep-2023	42.65	42.65	43.45	42.15	42.30	42.50	42.63	674014	287.34	3591	-	-
DHANILOANS	N6	14-Sep-2023	990.00	985.30	985.30	985.00	985.00	985.00	985.22	150	1.48	3	150	100.00
DHANILOANS	N7	14-Sep-2023	1040.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
DHANILOANS	N8	14-Sep-2023	1530.00	1542.80	1542.80	1542.80	1542.80	1542.80	1542.80	15	0.23	3	15	100.00
DHANILOANS	NF	14-Sep-2023	995.00	989.95	989.95	989.95	989.95	989.95	989.95	8	0.08	1	8	100.00
DHANILOANS	NG	14-Sep-2023	1000.00	980.00	980.00	960.00	961.00	961.00	974.27	362	3.53	30	358	98.90
DHANILOANS	NX	14-Sep-2023	999.49	999.50	999.50	999.50	999.50	999.50	999.50	6	0.06	1	6	100.00
DHANUKA	EQ	14-Sep-2023	873.15	888.00	888.00	855.70	861.35	860.50	863.84	47464	410.01	5897	21407	45.10
DHARMAJ	EQ	14-Sep-2023	211.15	213.60	221.85	213.00	218.20	216.25	216.84	97228	210.83	3447	36066	37.09
DHRUV	EQ	14-Sep-2023	62.95	64.00	66.00	60.55	61.75	61.50	64.05	283928	181.86	3158	169048	59.54
DHUNINV	EQ	14-Sep-2023	743.50	747.95	754.40	731.05	740.00	736.95	741.63	2531	18.77	409	1458	57.61
DIAMONDYD	EQ	14-Sep-2023	891.20	900.70	908.55	889.00	894.00	896.55	895.47	31895	285.61	1508	27819	87.22
DICIND	EQ	14-Sep-2023	439.25	457.95	457.95	436.10	438.05	439.70	443.14	1552	6.88	301	838	53.99
DIGISPICE	BE	14-Sep-2023	33.20	33.30	34.85	32.60	34.85	34.80	34.15	83607	28.55	477	-	-
DIL	BE	14-Sep-2023	10.40	10.55	10.55	9.95	10.10	10.10	10.22	805046	82.30	1018	-	-
DISHTV	EQ	14-Sep-2023	19.65	19.85	20.15	19.35	19.45	19.45	19.64	16184640	3179.12	16083	7122670	44.01
DIVGIITTS	EQ	14-Sep-2023	945.20	958.00	979.20	936.00	967.00	968.65	960.70	42546	408.74	6488	19282	45.32
DIVISLAB	EQ	14-Sep-2023	3750.85	3755.55	3827.95	3755.55	3826.00	3817.90	3799.66	483608	18375.46	56485	201371	41.64
DIVOPPBEES	EQ	14-Sep-2023	58.16	56.40	59.90	56.40	58.25	58.43	58.36	18199	10.62	455	13161	72.32
DIXON	EQ	14-Sep-2023	5062.10	5088.70	5119.90	5050.00	5081.65	5078.10	5084.91	144259	7335.44	14776	44444	30.81
DJML	EQ	14-Sep-2023	147.85	154.70	154.70	148.55	151.70	151.40	150.68	1569	2.36	120	1033	65.84
DKEGL	SM	14-Sep-2023	80.00	92.95	92.95	85.00	85.90	85.90	87.21	12000	10.47	4	6000	50.00
DLF	EQ	14-Sep-2023	529.00	531.10	543.45	531.10	537.00	537.35	537.20	3661252	19668.28	45069	1471760	40.20
DLINKINDIA	EQ	14-Sep-2023	326.10	329.85	334.55	323.70	329.80	328.20	328.71	150032	493.17	5533	55864	37.23
DMART	EQ	14-Sep-2023	3813.70	3845.00	3850.00	3775.00	3801.00	3808.05	3802.35	281679	10710.41	24154	155018	55.03
DMCC	EQ	14-Sep-2023	320.85	325.10	329.80	321.85	325.90	324.25	324.58	20360	66.08	2152	9585	47.08
DNAMEDIA	EQ	14-Sep-2023	3.00	3.00	3.15	2.90	3.05	3.00	3.01	276451	8.33	232	183870	66.51
DODLA	EQ	14-Sep-2023	677.10	679.00	689.70	654.75	674.00	673.00	673.22	132511	892.09	8927	66252	50.00
DOLATALGO	EQ	14-Sep-2023	49.10	49.70	49.85	48.95	49.65	49.55	49.31	93489	46.10	1037	56661	60.61
DOLLAR	EQ	14-Sep-2023	434.55	443.70	445.90	429.80	442.50	443.70	441.40	77141	340.50	4313	35016	45.39
DOLLEX	SM	14-Sep-2023	44.95	45.00	45.20	44.30	45.20	45.20	44.88	16000	7.18	4	12000	75.00
DOLPHIN	BE	14-Sep-2023	301.10	316.15	316.15	316.15	316.15	316.15	316.15	25	0.08	6	-	-
DONEAR	EQ	14-Sep-2023	109.35	111.00	114.00	107.80	110.45	110.80	111.36	637176	709.55	6567	203605	31.95
DPABHUSHAN	EQ	14-Sep-2023	506.35	531.65	531.65	531.65	531.65	531.65	531.65	4595	24.43	89	4595	100.00
DPSCLTD	EQ	14-Sep-2023	16.75	16.90	17.20	16.50	16.75	16.75	16.79	282586	47.45	1762	176091	62.31
DPWIRES	EQ	14-Sep-2023	629.00	644.00	675.00	638.00	654.00	660.10	650.67	60622	394.45	5471	24814	40.93
DRCSYSTEMS	EQ	14-Sep-2023	39.40	40.60	40.75	39.05	39.30	39.25	39.91	31536	12.59	595	14049	44.55
DREAMFOLKS	EQ	14-Sep-2023	489.30	492.85	496.50	487.25	491.95	491.05	490.99	229389	1126.29	6074	118533	51.67
DREDGECORP	EQ	14-Sep-2023	486.90	489.00	501.00	486.80	494.00	493.85	493.72	124550	614.93	3507	62456	50.15
DRONE	SM	14-Sep-2023	126.65	128.00	128.65	124.70	128.00	127.50	127.11	64000	81.35	32	38000	59.38
DRREDDY	EQ	14-Sep-2023	5738.90	5770.00	5776.30	5704.55	5738.00	5744.65	5735.10	227946	13072.94	42337	90779	39.82
DSPBANKETF	EQ	14-Sep-2023	46.17	45.25	46.54	45.25	46.44	46.41	46.28	16962	7.85	113	14102	83.14
DSPGOLDETF	EQ	14-Sep-2023	58.45	58.75	59.00	58.40	58.65	58.65	58.62	112	0.07	31	72	64.29
DSPITETF	EQ	14-Sep-2023	32.68	33.01	33.29	32.70	33.11	32.82	33.06	14720	4.87	99	10504	71.36
DSPN50ETF	EQ	14-Sep-2023	204.30	204.62	205.83	204.31	205.30	205.29	205.19	649	1.33	43	389	59.94
DSPNEWETF	EQ	14-Sep-2023	237.31	241.01	243.99	241.00	243.67	243.41	243.21	3078	7.49	118	1734	56.34
DSPPSBKETF	EQ	14-Sep-2023	49.21	49.15	50.11	48.50	49.50	49.50	49.71	2721	1.35	80	1515	55.68
DSPPVBKETF	EQ	14-Sep-2023	23.38	23.50	23.90	23.50	23.90	23.87	23.78	5675	1.35	42	2745	48.37
DSPQ50ETF	EQ	14-Sep-2023	197.94	197.95	201.26	194.31	194.73	194.67	194.80	8913	17.36	196	7173	80.48
DSPSENXETF	EQ	14-Sep-2023	66.33	67.70	67.90	67.33	67.33	67.33	67.60	582	0.39	35	454	78.01
DSPSILVETF	EQ	14-Sep-2023	70.28	73.45	73.45	69.31	69.55	69.49	69.78	17618	12.29	180	15779	89.56
DSSL	EQ	14-Sep-2023	671.65	671.00	705.20	671.00	697.25	693.65	694.11	33566	232.98	1852	17731	52.82
DTIL	EQ	14-Sep-2023	228.35	228.35	238.95	222.85	232.20	233.10	232.54	23284	54.14	1558	10749	46.16
DUCOL	SM	14-Sep-2023	177.00	171.00	179.00	171.00	172.00	172.00	172.97	25600	44.28	15	22400	87.50
DUCON	BE	14-Sep-2023	7.20	7.05	7.05	7.05	7.05	7.05	7.05	60131	4.24	183	-	-
DVL	EQ	14-Sep-2023	262.35	262.35	271.95	261.55	269.00	269.30	268.64	46260	124.27	1809	31284	67.63
DWARKESH	EQ	14-Sep-2023	93.25	96.00	104.00	95.30	103.00	102.40	100.54	20574695	20685.05	92655	6336298	30.80
DYCL	BE	14-Sep-2023	488.65	498.70	498.90	485.20	490.00	489.40	491.07	21894	107.52	963	-	-
DYNAMATECH	EQ	14-Sep-2023	3721.55	3739.25	3830.00	3672.00	3778.00	3764.40	3758.62	6905	259.53	1775	3239	46.91
DYNAMIC	SM	14-Sep-2023	130.10	136.60	136.60	130.50	136.60	136.60	134.62	174000	234.24	81	132000	75.86
DYNPRO	EQ	14-Sep-2023	364.00	364.00	374.80	355.00	363.00	362.50	365.21	62316	227.59	4241	31785	51.01
E2E	BE	14-Sep-2023	362.15	354.90	354.90	354.90	354.90	354.90	354.90	9390	33.33	103	-	-
EASEMYTRIP	EQ	14-Sep-2023	38.95	39.15	39.30	38.80	39.05	39.00	39.03	10171027	3969.45	11353	3761694	36.98
EASTSILK	BE	14-Sep-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	56763	1.36	22	-	-
EBBETF0425	EQ	14-Sep-2023	1152.09	1151.57	1153.00	1151.51	1152.99	1152.84	1152.30	7273	83.81	115	5189	71.35
EBBETF0430	EQ	14-Sep-2023	1298.87	1302.79	1302.79	1297.02	1300.00	1301.71	1300.04	6831	88.81	206	5566	81.48
EBBETF0431	EQ	14-Sep-2023	1158.43	1159.99	1159.99	1157.00	1158.01	1159.22	1158.48	13005	150.66	205	12291	94.51
EBBETF0433	EQ	14-Sep-2023	1052.77	1055.07	1058.97	1054.00	1057.00	1056.54	1055.73	5410	57.11	63	3875	71.63
ECLERX	EQ	14-Sep-2023	1730.15	1747.45	1786.80	1734.85	1771.00	1769.20	1771.96	84825	1503.07	8399	40860	48.17
ECLFINANCE	NJ	14-Sep-2023	980.99	978.00	978.50	978.00	978.00	978.00	978.00	202	1.98	6	200	99.01
ECLFINANCE	NK	14-Sep-2023	957.84	963.00	970.00	963.00	970.00	970.00	966.54	70	0.68	5	35	50.00
ECLFINANCE	NO	14-Sep-2023	990.01	990.10	990.25	989.00	989.60	989.30	989.96	294	2.91	16	242	82.31
ECLFINANCE	NP	14-Sep-2023	1052.00	1052.10	1052.10	1052.00	1052.00	1052.00	1052.03	396	4.17	4	396	100.00
ECLFINANCE	NQ	14-Sep-2023	1550.60	1550.65	1552.05	1550.65	1552.05	1552.05	1550.67	66	1.02	2	66	100.00
ECLFINANCE	NR	14-Sep-2023	1004.05	1007.95	1007.95	1000.00	1000.00	1001.95	1002.19	251	2.52	16	249	99.20
ECLFINANCE	NS	14-Sep-2023	1034.10	1034.10	1038.00	1034.00	1034.00	1034.00	1034.17	453	4.68	7	453	100.00
EDELWEISS	EQ	14-Sep-2023	54.55	55.15	56.00	54.20	54.50	54.60	54.71	2283444	1249.36	13134	974488	42.68
EDUCOMP	BZ	14-Sep-2023	2.20	2.20	2.30	2.15	2.30	2.30	2.28	179679	4.10	108	-	-
EICHERMOT	EQ	14-Sep-2023	3320.30	3335.00	3385.00	3325.10	3383.00	3381.40	3367.07	436335	14691.68	49574	229437	52.58
EIDPARRY	EQ	14-Sep-2023	519.50	523.00	572.00	523.00	544.50	544.75	552.85	5665171	31319.80	113025	1092619	19.29
EIFFL	EQ	14-Sep-2023	150.50	155.00	155.00	146.00	150.40	149.40	150.36	22309	33.54	414	17617	78.97
EIHAHOTELS	EQ	14-Sep-2023	473.30	475.70	485.00	475.50	485.00	483.05	481.00	9597	46.16	1134	3597	37.48
EIHOTEL	EQ	14-Sep-2023	240.05	241.35	247.50	240.80	245.00	244.65	244.44	492285	1203.33	11106	202968	41.23
EIMCOELECO	EQ	14-Sep-2023	866.60	866.70	900.00	866.55	898.00	890.10	890.10	4216	37.53	249	3016	71.54
EKC	EQ	14-Sep-2023	120.10	120.30	126.90	119.55	126.10	125.50	123.65	1075769	1330.23	9099	540235	50.22
ELDEHSG	EQ	14-Sep-2023	720.25	729.90	729.90	709.10	719.00	720.10	719.48	4446	31.99	401	2641	59.40
ELECON	EQ	14-Sep-2023	783.35	783.00	799.35	779.00	779.00	782.05	790.03	340718	2691.78	15084	167207	49.07
ELECTCAST	EQ	14-Sep-2023	65.35	65.45	68.40	65.45	67.05	67.10	67.05	3345005	2242.87	11907	1257168	37.58
ELECTHERM	BE	14-Sep-2023	143.45	140.60	140.60	140.60	140.60	140.60	140.60	13671	19.22	33	-	-
ELGIEQUIP	EQ	14-Sep-2023	516.00	516.00	519.10	506.75	511.00	510.75	511.21	338194	1728.88	11203	142852	42.24
ELGIRUBCO	EQ	14-Sep-2023	49.10	54.00	58.90	52.40	57.15	58.00	56.28	1819017	1023.66	9563	605269	33.27
ELIN	EQ	14-Sep-2023	167.20	167.20	172.40	167.20	170.00	170.55	169.90	232734	395.41	5866	95072	40.85
EMAMILTD	EQ	14-Sep-2023	565.30	565.00	573.40	558.00	559.00	560.95	563.92	130236	734.43	8806	45287	34.77
EMAMIPAP	EQ	14-Sep-2023	138.30	138.30	143.10	137.80	142.00	141.95	140.70	86270	121.38	2203	44143	51.17
EMAMIREAL	EQ	14-Sep-2023	82.15	82.90	86.45	82.65	86.30	86.15	85.15	90383	76.96	1612	58852	65.11
EMBASSY	RR	14-Sep-2023	309.13	308.99	309.00	303.61	305.98	305.36	305.33	323105	986.54	8796	284859	88.16
EMIL	BE	14-Sep-2023	127.10	127.10	133.45	124.50	133.45	133.45	130.80	249541	326.39	2211	-	-
EMKAY	EQ	14-Sep-2023	87.55	91.45	93.20	87.70	87.80	88.25	90.52	41539	37.60	966	20733	49.91
EMKAYTOOLS	SM	14-Sep-2023	414.35	435.05	435.05	435.05	435.05	435.05	435.05	120000	522.06	19	120000	100.00
EMMBI	EQ	14-Sep-2023	110.20	111.30	112.50	107.15	109.10	108.55	110.33	103666	114.38	2492	58995	56.91
EMUDHRA	EQ	14-Sep-2023	467.00	474.65	479.40	467.00	469.80	468.55	472.54	94686	447.43	7348	40875	43.17
ENDURANCE	EQ	14-Sep-2023	1566.85	1573.90	1599.00	1560.05	1573.00	1570.25	1572.63	39368	619.11	4889	28174	71.57
ENERGYDEV	EQ	14-Sep-2023	18.50	18.80	21.30	18.75	20.45	20.45	20.65	883425	182.38	3117	369282	41.80
ENGINERSIN	EQ	14-Sep-2023	146.45	148.10	150.60	147.20	148.60	148.25	148.59	2458924	3653.77	14969	865627	35.20
ENIL	EQ	14-Sep-2023	148.25	149.35	152.95	145.35	147.00	147.00	147.27	27004	39.77	1036	16513	61.15
EPIGRAL	EQ	14-Sep-2023	1011.40	1013.45	1029.00	995.00	1028.00	1026.30	1020.80	35684	364.26	3010	22895	64.16
EPL	EQ	14-Sep-2023	202.40	203.45	204.90	201.30	201.95	202.35	202.41	385313	779.91	9456	217689	56.50
EQUITASBNK	EQ	14-Sep-2023	85.60	86.00	86.80	84.70	85.10	85.00	85.39	3318160	2833.30	18399	1862741	56.14
ERFLNCDI	N6	14-Sep-2023	938.00	937.00	938.00	937.00	938.00	938.00	937.04	156	1.46	6	156	100.00
ERIS	EQ	14-Sep-2023	804.80	811.00	834.45	810.50	815.00	816.05	819.84	43821	359.26	7469	19363	44.19
EROSMEDIA	EQ	14-Sep-2023	18.65	18.80	19.00	18.65	18.75	18.80	18.82	458180	86.24	1556	263956	57.61
ESABINDIA	EQ	14-Sep-2023	5285.90	5344.00	5413.40	5198.00	5210.00	5223.55	5282.14	5358	283.02	2194	1924	35.91
ESCORTS	EQ	14-Sep-2023	3119.50	3135.90	3154.20	3090.00	3125.30	3119.35	3112.12	151937	4728.46	19906	49535	32.60
ESFL	SM	14-Sep-2023	142.60	142.70	144.00	142.00	142.50	142.10	142.93	31200	44.59	26	25200	80.77
ESG	EQ	14-Sep-2023	32.71	32.90	32.93	32.75	32.80	32.80	32.83	6990	2.29	106	3556	50.87
ESSARSHPNG	BE	14-Sep-2023	13.50	13.50	13.60	13.50	13.60	13.60	13.53	53663	7.26	102	-	-
ESSENTIA	BE	14-Sep-2023	6.20	6.35	6.50	6.25	6.50	6.50	6.45	1297059	83.62	1395	-	-
ESTER	EQ	14-Sep-2023	92.75	93.65	94.55	92.85	94.45	93.85	93.66	111711	104.63	1845	57022	51.04
ETHOSLTD	EQ	14-Sep-2023	1646.45	1656.00	1798.45	1632.60	1785.55	1788.85	1734.95	215482	3738.51	27248	88185	40.92
EUROBOND	SM	14-Sep-2023	146.00	143.55	146.00	143.00	143.00	143.10	143.91	17000	24.47	16	15000	88.24
EUROTEXIND	BE	14-Sep-2023	12.80	12.55	12.55	12.55	12.55	12.55	12.55	500	0.06	2	-	-
EVEREADY	EQ	14-Sep-2023	395.00	395.25	402.40	394.00	396.50	395.95	397.81	75293	299.52	5023	26965	35.81
EVERESTIND	EQ	14-Sep-2023	1130.20	1134.95	1163.00	1119.25	1132.90	1126.75	1143.45	13677	156.39	2857	4369	31.94
EXCEL	BE	14-Sep-2023	0.40	0.35	0.40	0.35	0.40	0.40	0.35	5455783	19.21	381	-	-
EXCELINDUS	EQ	14-Sep-2023	907.80	907.80	942.00	906.60	939.95	935.15	927.21	14863	137.81	2182	7574	50.96
EXIDEIND	EQ	14-Sep-2023	267.65	268.80	270.35	266.20	269.10	268.75	268.51	1148512	3083.88	25760	561811	48.92
EXPLEOSOL	EQ	14-Sep-2023	1406.65	1425.00	1442.20	1412.05	1420.50	1422.60	1428.60	22452	320.75	3896	10567	47.06
EXXARO	EQ	14-Sep-2023	133.50	134.20	143.00	134.10	140.50	140.95	138.78	159638	221.54	2865	59394	37.21
FACT	EQ	14-Sep-2023	515.80	520.00	526.70	512.40	515.00	516.25	519.30	860915	4470.75	20083	160729	18.67
FAIRCHEMOR	EQ	14-Sep-2023	1148.25	1164.00	1187.30	1154.90	1176.00	1178.70	1174.14	19793	232.40	5363	9349	47.23
FAZE3Q	EQ	14-Sep-2023	378.85	383.40	383.40	367.05	378.50	376.00	375.71	15281	57.41	1617	8776	57.43
FCL	EQ	14-Sep-2023	326.25	335.45	336.00	323.40	332.00	331.60	329.91	374095	1234.18	10343	130558	34.90
FCONSUMER	BE	14-Sep-2023	0.85	0.80	0.85	0.80	0.85	0.85	0.82	1911548	15.74	535	-	-
FCSSOFT	EQ	14-Sep-2023	2.65	2.65	2.75	2.65	2.70	2.70	2.70	10661614	287.88	4235	6460995	60.60
FDC	EQ	14-Sep-2023	375.60	370.05	377.45	369.15	372.50	371.10	372.57	291918	1087.61	9790	156836	53.73
FEDERALBNK	EQ	14-Sep-2023	145.15	146.40	147.90	145.50	147.45	147.50	147.02	10378267	15258.37	40616	4482604	43.19
FELDVR	BE	14-Sep-2023	5.80	5.80	5.80	5.55	5.60	5.60	5.57	19017	1.06	72	-	-
FELIX	SM	14-Sep-2023	122.95	118.15	124.90	116.80	116.80	116.80	118.98	10000	11.90	10	7000	70.00
FIBERWEB	EQ	14-Sep-2023	30.85	31.60	31.60	30.75	30.80	30.90	31.01	73255	22.72	1129	43020	58.73
FIDEL	SM	14-Sep-2023	102.55	105.00	105.00	104.00	105.00	105.00	104.75	12000	12.57	4	12000	100.00
FIEMIND	EQ	14-Sep-2023	1818.90	1850.10	1900.00	1831.00	1839.45	1841.60	1861.80	69932	1302.00	8158	33740	48.25
FILATEX	EQ	14-Sep-2023	45.95	46.40	48.00	45.80	46.25	46.15	46.80	683061	319.65	5136	320949	46.99
FINCABLES	EQ	14-Sep-2023	1089.65	1100.00	1111.00	1075.05	1105.00	1101.95	1096.39	260869	2860.14	15742	88099	33.77
FINEORG	EQ	14-Sep-2023	4924.95	4974.40	4980.00	4880.75	4915.00	4910.55	4925.75	11927	587.49	4352	5276	44.24
FINOPB	EQ	14-Sep-2023	339.10	340.10	346.85	340.10	341.10	342.00	344.08	49359	169.84	2648	18073	36.62
FINPIPE	EQ	14-Sep-2023	225.85	226.90	234.80	226.85	232.85	232.80	231.10	733920	1696.12	19129	355767	48.47
FIVESTAR	EQ	14-Sep-2023	695.95	704.90	715.40	696.10	699.90	700.15	703.51	284321	2000.23	13322	158696	55.82
FLEXITUFF	BE	14-Sep-2023	37.40	36.35	38.75	36.35	37.50	37.50	37.45	8722	3.27	47	-	-
FLFL	BZ	14-Sep-2023	4.50	4.45	4.55	4.35	4.50	4.50	4.46	79435	3.55	155	-	-
FLUOROCHEM	EQ	14-Sep-2023	3059.05	3089.95	3140.00	3061.85	3110.10	3118.25	3119.93	184543	5757.61	14261	100674	54.55
FMGOETZE	EQ	14-Sep-2023	386.25	392.00	396.40	382.50	393.55	393.15	393.07	156176	613.89	6275	77420	49.57
FMNL	BE	14-Sep-2023	6.00	6.15	6.30	5.90	6.10	6.10	6.12	32640	2.00	132	-	-
FOCE	SM	14-Sep-2023	828.50	746.10	895.00	746.10	847.00	847.00	867.05	8800	76.30	6	8800	100.00
FOCUS	EQ	14-Sep-2023	762.10	768.35	784.45	760.00	764.90	765.25	771.51	13992	107.95	1027	8042	57.48
FOODSIN	EQ	14-Sep-2023	170.30	170.55	174.80	170.50	173.90	173.75	172.98	78245	135.35	1869	47800	61.09
FORCEMOT	EQ	14-Sep-2023	3733.45	3814.05	3820.00	3702.55	3720.00	3718.55	3748.44	13117	491.68	2292	7416	56.54
FORTIS	EQ	14-Sep-2023	328.05	331.70	337.95	327.45	332.20	332.65	333.25	584352	1947.37	12012	371164	63.52
FOSECOIND	EQ	14-Sep-2023	3364.20	3352.00	3456.40	3351.95	3415.00	3421.80	3422.74	3195	109.36	1187	1348	42.19
FRETAIL	BZ	14-Sep-2023	3.35	3.50	3.50	3.35	3.50	3.50	3.47	983418	34.10	1418	-	-
FROG	SM	14-Sep-2023	233.85	240.00	246.85	238.00	240.95	239.30	241.05	12400	29.89	29	8800	70.97
FSL	EQ	14-Sep-2023	163.80	164.15	167.40	163.40	165.45	165.10	165.26	1632297	2697.48	12655	675599	41.39
FUSION	EQ	14-Sep-2023	596.25	607.00	622.25	605.00	618.20	617.65	616.85	168757	1040.97	12274	70725	41.91
GABRIEL	EQ	14-Sep-2023	309.15	316.00	320.00	309.60	316.05	315.35	314.02	615615	1933.15	12628	454560	73.84
GAEL	EQ	14-Sep-2023	278.30	279.90	287.50	277.05	280.00	279.85	282.07	350581	988.89	8873	158824	45.30
GAIL	EQ	14-Sep-2023	124.25	124.95	126.80	123.60	126.50	125.90	124.99	12308230	15384.16	50126	6519862	52.97
GALAXYSURF	EQ	14-Sep-2023	2679.45	2691.90	2728.40	2670.05	2678.00	2680.75	2683.64	21367	573.41	6084	14064	65.82
GALLANTT	EQ	14-Sep-2023	94.15	94.20	97.40	94.20	95.30	95.15	95.73	175228	167.74	2151	75165	42.90
GANDHITUBE	EQ	14-Sep-2023	683.65	677.00	711.00	677.00	697.70	698.80	702.50	10282	72.23	1451	5889	57.27
GANECOS	EQ	14-Sep-2023	1009.25	1006.00	1026.95	1000.10	1014.45	1011.30	1011.73	31692	320.64	5986	13366	42.17
GANESHBE	EQ	14-Sep-2023	159.45	159.10	164.45	159.10	163.30	163.25	162.11	205102	332.50	4786	87928	42.87
GANESHHOUC	EQ	14-Sep-2023	426.85	427.00	431.90	420.00	422.40	423.10	425.81	23920	101.85	2172	12426	51.95
GANGAFORGE	BE	14-Sep-2023	6.80	6.70	6.70	6.70	6.70	6.70	6.70	26992	1.81	71	-	-
GANGESSECU	EQ	14-Sep-2023	122.30	122.50	132.70	122.00	126.35	125.15	127.82	77355	98.88	1276	41413	53.54
GARFIBRES	EQ	14-Sep-2023	3186.70	3167.00	3222.00	3167.00	3185.00	3186.60	3198.70	14377	459.88	3767	9526	66.26
GATECHDVR	BE	14-Sep-2023	10.45	10.45	10.70	9.95	10.40	10.40	10.47	1244002	130.23	225	-	-
GATEWAY	EQ	14-Sep-2023	84.35	84.70	86.00	84.05	85.40	84.85	85.06	574324	488.52	5418	361629	62.97
GATI	EQ	14-Sep-2023	170.40	172.20	177.65	169.20	169.90	170.05	173.29	2543090	4407.02	21185	1129263	44.41
GAYAHWS	BE	14-Sep-2023	0.80	0.80	0.80	0.80	0.80	0.80	0.80	92551	0.74	50	-	-
GAYAPROJ	BE	14-Sep-2023	6.60	6.60	6.80	6.35	6.70	6.65	6.65	95704	6.36	240	-	-
GEECEE	EQ	14-Sep-2023	184.00	184.00	188.50	181.80	187.90	186.65	184.99	9482	17.54	309	5907	62.30
GEEKAYWIRE	BE	14-Sep-2023	300.65	300.65	300.65	295.05	295.05	295.05	298.65	11360	33.93	249	-	-
GENCON	BE	14-Sep-2023	46.95	47.00	47.00	46.10	46.10	46.10	46.94	2071	0.97	26	-	-
GENESYS	EQ	14-Sep-2023	348.70	350.00	373.55	349.00	361.65	366.85	361.23	161502	583.40	7109	84957	52.60
GENSOL	EQ	14-Sep-2023	1818.40	1832.00	1878.00	1828.95	1853.00	1848.15	1854.63	13257	245.87	2034	7863	59.31
GENUSPAPER	EQ	14-Sep-2023	19.05	19.20	19.60	19.05	19.35	19.40	19.31	748114	144.47	1786	343521	45.92
GENUSPOWER	EQ	14-Sep-2023	270.10	274.00	274.00	259.55	263.00	263.70	263.86	969327	2557.67	9706	514256	53.05
GEOJITFSL	EQ	14-Sep-2023	52.55	53.10	54.60	53.00	54.50	54.25	53.94	521842	281.49	2980	219788	42.12
GEPIL	EQ	14-Sep-2023	174.65	175.90	180.45	174.30	175.85	175.90	177.55	309129	548.85	4916	126879	41.04
GESHIP	EQ	14-Sep-2023	818.85	822.85	827.85	803.50	810.00	812.20	813.34	330362	2686.97	16435	143090	43.31
GET&D	EQ	14-Sep-2023	346.25	351.00	362.20	343.85	361.90	360.25	356.36	238225	848.94	5427	180323	75.69
GFLLIMITED	EQ	14-Sep-2023	82.95	83.70	85.00	82.50	84.65	84.40	84.08	50750	42.67	825	26180	51.59
GHCL	EQ	14-Sep-2023	634.65	638.00	648.95	637.00	640.50	640.25	642.62	952095	6118.38	14650	701622	73.69
GHCLTEXTIL	EQ	14-Sep-2023	76.20	76.35	77.55	74.95	77.00	77.00	76.66	232493	178.23	5965	145792	62.71
GICHSGFIN	EQ	14-Sep-2023	191.95	193.00	209.95	192.95	205.90	205.85	204.62	2149595	4398.51	24323	706838	32.88
GICL	SM	14-Sep-2023	42.50	43.00	43.00	42.50	42.50	42.50	42.75	6000	2.57	2	6000	100.00
GICRE	EQ	14-Sep-2023	212.45	212.90	221.65	212.90	219.40	219.55	217.82	1078140	2348.44	13427	373740	34.67
GILLANDERS	EQ	14-Sep-2023	75.80	79.25	81.80	76.00	78.10	78.10	78.96	293151	231.49	4597	170812	58.27
GILLETTE	EQ	14-Sep-2023	5855.85	5974.95	6170.00	5940.05	6095.80	6104.75	6025.28	110135	6635.94	16830	62013	56.31
GILT5YBEES	EQ	14-Sep-2023	52.96	54.55	54.55	52.99	53.15	53.14	53.10	865462	459.60	397	771888	89.19
GINNIFILA	BE	14-Sep-2023	29.80	30.00	30.35	30.00	30.35	30.35	30.32	49639	15.05	63	-	-
GIPCL	EQ	14-Sep-2023	134.45	135.50	148.90	133.10	144.00	144.30	143.06	6789848	9713.65	36304	2198683	32.38
GIRIRAJ	SM	14-Sep-2023	1056.55	1056.55	1109.35	1003.75	1109.35	1108.80	1077.33	3000	32.32	5	1800	60.00
GISOLUTION	BE	14-Sep-2023	11.60	11.85	12.15	11.80	12.15	12.15	12.02	715601	86.04	1483	-	-
GKWLIMITED	BE	14-Sep-2023	1085.75	1064.05	1064.05	1064.05	1064.05	1064.05	1064.05	6	0.06	4	-	-
GLAND	EQ	14-Sep-2023	1639.90	1645.00	1676.35	1641.05	1660.00	1659.90	1661.26	144972	2408.36	14573	63390	43.73
GLAXO	EQ	14-Sep-2023	1544.05	1552.00	1554.00	1531.00	1538.45	1538.55	1539.00	96048	1478.18	7495	57895	60.28
GLENMARK	EQ	14-Sep-2023	861.90	864.00	870.00	854.10	864.95	865.40	863.71	1081354	9339.80	29115	306929	28.38
GLFL	EQ	14-Sep-2023	3.40	3.40	3.40	3.25	3.25	3.25	3.25	17185	0.56	17	15185	88.36
GLOBAL	EQ	14-Sep-2023	188.60	190.00	195.95	188.00	191.90	190.25	190.55	29468	56.15	720	16043	54.44
GLOBALPET	SM	14-Sep-2023	79.50	78.50	80.20	78.50	80.20	80.10	79.43	12000	9.53	4	12000	100.00
GLOBALVECT	BE	14-Sep-2023	77.30	77.50	78.80	77.20	78.80	78.60	78.15	5933	4.64	61	-	-
GLOBE	EQ	14-Sep-2023	3.60	3.70	3.90	3.65	3.85	3.85	3.79	1241766	47.06	1217	916495	73.81
GLOBUSSPR	EQ	14-Sep-2023	901.70	911.90	949.55	905.00	939.00	937.10	935.84	370608	3468.29	26125	198763	53.63
GLS	EQ	14-Sep-2023	615.25	625.90	639.90	619.10	630.00	632.15	634.17	226881	1438.81	15206	130343	57.45
GMBREW	EQ	14-Sep-2023	668.25	676.00	676.00	666.45	667.00	669.10	671.27	31135	209.00	3066	13902	44.65
GMDCLTD	EQ	14-Sep-2023	291.20	295.00	301.70	275.30	281.80	280.80	287.67	15868230	45648.48	127824	3655042	23.03
GMMPFAUDLR	EQ	14-Sep-2023	1740.45	1750.95	1775.05	1745.90	1762.00	1765.35	1761.03	146269	2575.83	11468	105131	71.88
GMRINFRA	EQ	14-Sep-2023	60.55	61.00	61.50	60.50	61.15	61.10	61.02	7223461	4408.08	18296	2795690	38.70
GMRP&UI	EQ	14-Sep-2023	36.60	37.90	39.40	37.50	38.45	38.25	38.39	13674160	5248.96	28883	7656000	55.99
GNA	EQ	14-Sep-2023	522.10	516.00	522.80	509.00	512.00	510.45	513.23	102694	527.06	6920	48618	47.34
GNFC	EQ	14-Sep-2023	653.20	658.85	661.90	643.00	651.50	651.80	653.39	2797193	18276.50	41074	939194	33.58
GOACARBON	EQ	14-Sep-2023	536.00	537.00	550.00	534.50	537.60	536.25	541.23	36246	196.18	2546	16763	46.25
GOCLCORP	EQ	14-Sep-2023	443.25	434.00	444.75	430.05	436.55	441.15	436.85	81734	357.06	4585	28853	35.30
GOCOLORS	EQ	14-Sep-2023	1365.55	1386.05	1396.75	1372.00	1372.00	1379.25	1384.79	34542	478.33	3382	26988	78.13
GODFRYPHLP	EQ	14-Sep-2023	2072.45	2088.95	2098.90	2054.10	2098.50	2085.70	2075.78	22843	474.17	3929	9288	40.66
GODHA	BE	14-Sep-2023	0.90	0.90	0.95	0.90	0.95	0.95	0.93	1258738	11.70	597	-	-
GODREJAGRO	EQ	14-Sep-2023	482.30	483.00	494.00	481.10	485.50	485.70	487.73	166165	810.44	10453	71627	43.11
GODREJCP	EQ	14-Sep-2023	1003.65	1006.55	1009.80	1000.25	1009.00	1006.55	1004.70	828717	8326.09	47591	609084	73.50
GODREJIND	EQ	14-Sep-2023	570.80	565.60	584.90	565.60	579.00	580.40	577.54	336349	1942.54	12091	194937	57.96
GODREJPROP	EQ	14-Sep-2023	1642.15	1659.00	1707.90	1655.60	1672.00	1674.20	1682.34	569219	9576.21	27490	108168	19.00
GOKEX	EQ	14-Sep-2023	788.60	794.60	797.75	771.85	775.00	777.85	779.20	127454	993.12	8359	63079	49.49
GOKUL	EQ	14-Sep-2023	34.05	34.45	34.75	33.80	34.45	34.25	34.17	162830	55.63	1270	99419	61.06
GOKULAGRO	EQ	14-Sep-2023	112.70	114.45	114.50	112.40	113.80	113.60	113.49	81852	92.89	1867	41561	50.78
GOLDBEES	EQ	14-Sep-2023	49.88	50.08	50.18	49.76	49.89	49.88	49.89	2684250	1339.16	17712	2121510	79.04
GOLDENTOBC	BZ	14-Sep-2023	58.80	58.50	59.95	55.90	56.00	56.20	56.17	7657	4.30	59	-	-
GOLDETF	EQ	14-Sep-2023	58.45	59.95	59.95	58.35	58.70	58.70	58.63	7514	4.41	142	6877	91.52
GOLDIAM	EQ	14-Sep-2023	129.50	129.55	132.00	128.55	129.70	129.55	130.54	222974	291.08	2427	124532	55.85
GOLDSHARE	EQ	14-Sep-2023	50.05	50.15	50.15	49.80	50.00	49.95	49.91	98678	49.25	508	73232	74.21
GOLDSTAR	SM	14-Sep-2023	8.50	8.90	8.90	8.90	8.90	8.90	8.90	45000	4.01	2	45000	100.00
GOLDTECH	BE	14-Sep-2023	92.70	93.70	96.00	90.10	93.90	94.30	93.49	16621	15.54	113	-	-
GOODLUCK	EQ	14-Sep-2023	583.10	584.00	592.75	576.10	581.50	579.80	582.48	82849	482.58	6733	44031	53.15
GOODYEAR	EQ	14-Sep-2023	1335.35	1341.00	1351.00	1314.00	1322.00	1320.15	1324.54	13378	177.20	2735	6649	49.70
GOYALALUM	BE	14-Sep-2023	8.15	8.30	8.30	8.30	8.30	8.30	8.30	44702	3.71	92	-	-
GPIL	EQ	14-Sep-2023	605.40	607.10	612.05	596.40	599.20	599.85	604.67	315165	1905.72	11455	155064	49.20
GPPL	EQ	14-Sep-2023	128.90	129.50	131.15	128.20	129.00	129.10	129.36	1286158	1663.77	14487	622441	48.40
GPTINFRA	BE	14-Sep-2023	88.50	89.80	90.25	89.50	89.50	89.50	89.94	20704	18.62	72	-	-
GRANULES	EQ	14-Sep-2023	320.55	323.25	335.40	321.00	334.85	334.40	329.87	4735174	15619.73	47739	1823678	38.51
GRAPHITE	EQ	14-Sep-2023	502.40	506.90	514.95	501.55	506.75	506.55	507.40	936934	4754.05	22720	330693	35.30
GRASIM	EQ	14-Sep-2023	1933.00	1943.00	1954.00	1918.55	1933.00	1931.60	1934.87	1221120	23627.08	79660	542822	44.45
GRAUWEIL	EQ	14-Sep-2023	130.95	132.25	139.60	131.95	139.25	138.30	136.55	769353	1050.59	7590	308363	40.08
GRAVITA	EQ	14-Sep-2023	758.35	760.00	787.55	759.05	772.50	772.65	777.33	214749	1669.31	11987	63943	29.78
GRCL	SM	14-Sep-2023	89.70	94.15	94.15	94.15	94.15	94.15	94.15	4000	3.77	1	4000	100.00
GREAVESCOT	EQ	14-Sep-2023	139.80	140.25	144.50	140.25	144.20	143.90	143.04	984610	1408.38	11845	430604	43.73
GREENCHEF	SM	14-Sep-2023	128.00	129.75	131.85	125.65	125.65	127.95	129.95	46400	60.30	29	28800	62.07
GREENLAM	EQ	14-Sep-2023	439.75	442.35	459.00	439.90	457.95	454.60	450.41	10147	45.70	1504	5897	58.12
GREENPANEL	EQ	14-Sep-2023	386.95	385.00	395.00	379.45	385.60	386.00	384.06	351087	1348.38	15313	141001	40.16
GREENPLY	EQ	14-Sep-2023	163.70	166.00	166.60	164.00	165.75	165.05	165.05	97117	160.30	2219	39466	40.64
GREENPOWER	BE	14-Sep-2023	13.90	14.10	14.15	13.70	13.90	13.85	13.95	3224401	449.93	7164	-	-
GRINDWELL	EQ	14-Sep-2023	2098.05	2099.95	2125.85	2087.15	2120.00	2115.65	2107.92	23566	496.75	6922	11075	47.00
GRINFRA	EQ	14-Sep-2023	1216.00	1220.00	1246.00	1212.95	1215.25	1216.50	1221.48	38783	473.73	4945	24589	63.40
GRMOVER	EQ	14-Sep-2023	198.05	199.55	214.70	199.45	211.00	209.90	209.85	278261	583.94	10851	113268	40.71
GROBTEA	EQ	14-Sep-2023	874.80	858.15	900.00	858.15	887.00	881.75	883.44	741	6.55	165	302	40.76
GRPLTD	BE	14-Sep-2023	3822.00	3825.00	3826.00	3819.00	3826.00	3826.00	3824.66	155	5.93	19	-	-
GRSE	EQ	14-Sep-2023	798.95	806.50	809.80	789.00	791.25	792.95	796.96	951609	7583.95	27700	247648	26.02
GRWRHITECH	EQ	14-Sep-2023	1285.90	1299.95	1333.75	1258.95	1271.15	1276.20	1303.31	20780	270.83	1419	13580	65.35
GSFC	EQ	14-Sep-2023	167.90	169.05	171.85	168.00	169.70	169.70	170.28	2264467	3855.89	16864	1137034	50.21
GSLSU	EQ	14-Sep-2023	176.95	175.05	182.50	173.60	174.50	174.60	176.43	665507	1174.15	7904	252465	37.94
GSPL	EQ	14-Sep-2023	280.30	282.95	284.85	279.65	280.40	280.55	281.39	337291	949.11	10822	208339	61.77
GSS	EQ	14-Sep-2023	207.55	209.00	209.75	200.10	204.00	203.30	204.40	39711	81.17	1609	22978	57.86
GTECJAINX	BE	14-Sep-2023	71.00	72.40	72.40	72.40	72.40	72.40	72.40	125	0.09	3	-	-
GTL	BE	14-Sep-2023	9.55	9.10	9.10	9.10	9.10	9.10	9.10	236975	21.56	756	-	-
GTLINFRA	EQ	14-Sep-2023	1.15	1.20	1.25	1.10	1.20	1.20	1.20	121555220	1456.78	24201	58589227	48.20
GTPL	EQ	14-Sep-2023	171.40	172.00	178.60	172.00	173.00	173.00	174.58	51618	90.12	1792	23345	45.23
GUFICBIO	EQ	14-Sep-2023	294.55	296.80	304.95	293.80	296.50	296.45	298.35	119303	355.94	3554	47462	39.78
GUJALKALI	EQ	14-Sep-2023	721.15	728.00	746.60	727.60	742.00	738.45	738.74	296994	2194.01	14458	101059	34.03
GUJAPOLLO	BE	14-Sep-2023	217.90	215.35	221.90	215.35	220.95	217.75	218.00	1107	2.41	19	-	-
GUJGASLTD	EQ	14-Sep-2023	448.60	450.45	452.90	448.00	452.55	452.20	450.29	1133444	5103.77	40585	596262	52.61
GUJRAFFIA	BE	14-Sep-2023	32.00	32.10	33.60	32.05	33.60	33.20	33.02	5664	1.87	57	-	-
GULFOILLUB	EQ	14-Sep-2023	555.45	555.85	560.40	555.85	558.30	559.05	558.87	37380	208.91	2169	24510	65.57
GULFPETRO	EQ	14-Sep-2023	44.00	44.60	45.00	44.00	44.80	44.65	44.41	101193	44.94	901	55105	54.46
GULPOLY	EQ	14-Sep-2023	216.25	219.40	223.85	215.75	220.05	220.65	218.91	110799	242.55	4708	46962	42.38
GVKPIL	EQ	14-Sep-2023	7.20	7.55	7.55	7.35	7.55	7.55	7.55	12435494	938.41	4613	6300776	50.67
GVPTECH	BE	14-Sep-2023	15.50	15.20	15.20	15.20	15.20	15.20	15.20	5565	0.85	38	-	-
HAL	EQ	14-Sep-2023	3970.30	3983.95	3989.50	3940.00	3964.00	3958.20	3963.46	361084	14311.42	30610	113642	31.47
HAPPSTMNDS	EQ	14-Sep-2023	915.00	929.15	947.95	925.20	931.90	930.40	935.31	592924	5545.68	26608	330341	55.71
HARDWYN	EQ	14-Sep-2023	38.55	40.45	40.45	39.50	40.45	40.45	40.36	124491	50.24	646	92576	74.36
HARIOMPIPE	EQ	14-Sep-2023	598.00	604.00	604.00	585.00	590.90	590.60	591.00	58533	345.93	5944	25975	44.38
HARRMALAYA	EQ	14-Sep-2023	145.25	147.45	165.00	146.55	157.00	156.05	159.28	832174	1325.45	15814	278480	33.46
HARSHA	EQ	14-Sep-2023	429.60	431.00	439.90	428.05	432.00	431.10	432.13	86181	372.41	5411	48488	56.26
HATHWAY	EQ	14-Sep-2023	17.35	17.50	18.05	17.40	17.70	17.55	17.73	5035989	892.68	5688	1997573	39.67
HATSUN	EQ	14-Sep-2023	1161.20	1160.55	1197.70	1145.10	1191.15	1191.75	1169.07	47005	549.52	8157	16479	35.06
HAVELLS	EQ	14-Sep-2023	1398.50	1411.05	1411.95	1386.60	1392.55	1391.90	1394.79	601680	8392.18	23479	287379	47.76
HAVISHA	BE	14-Sep-2023	1.90	1.95	1.95	1.80	1.90	1.90	1.86	72297	1.34	112	-	-
HBLPOWER	EQ	14-Sep-2023	262.90	265.00	268.95	260.00	262.00	261.10	263.61	1151410	3035.26	16761	471396	40.94
HBSL	EQ	14-Sep-2023	56.05	57.30	57.30	54.50	54.50	55.45	55.73	6143	3.42	222	3608	58.73
HCC	EQ	14-Sep-2023	25.65	25.80	26.30	25.40	25.65	25.60	25.81	12794702	3302.22	14690	7085766	55.38
HCG	EQ	14-Sep-2023	358.55	358.55	372.80	357.50	369.00	366.60	366.36	108062	395.90	6331	61679	57.08
HCL-INSYS	BE	14-Sep-2023	17.30	17.85	18.00	17.40	17.75	17.55	17.68	218434	38.61	940	-	-
HCLTECH	EQ	14-Sep-2023	1275.25	1280.85	1290.70	1275.60	1285.00	1283.60	1283.14	2655172	34069.58	201055	1401457	52.78
HDFCAMC	EQ	14-Sep-2023	2624.10	2630.00	2688.55	2625.05	2665.00	2665.55	2661.62	499003	13281.56	32196	184558	36.99
HDFCBANK	EQ	14-Sep-2023	1643.90	1644.25	1650.00	1635.10	1643.00	1642.90	1642.38	11769424	193298.82	269108	4594361	39.04
HDFCBSE500	EQ	14-Sep-2023	27.87	27.99	28.12	27.88	27.95	27.97	27.98	27323	7.65	199	17145	62.75
HDFCGOLD	EQ	14-Sep-2023	51.32	51.43	51.43	51.16	51.33	51.37	51.37	407879	209.52	1197	363558	89.13
HDFCGROWTH	EQ	14-Sep-2023	100.01	99.00	101.49	99.00	100.71	100.71	100.81	1797	1.81	56	673	37.45
HDFCLIFE	EQ	14-Sep-2023	650.20	650.30	655.40	643.00	643.90	645.45	647.35	3735579	24182.41	96943	2386631	63.89
HDFCLIQUID	EQ	14-Sep-2023	1000.01	999.99	1000.00	999.99	999.99	999.99	999.99	162	1.62	5	162	100.00
HDFCLOWVOL	EQ	14-Sep-2023	153.75	153.50	153.95	152.60	152.60	152.60	153.08	404	0.62	13	384	95.05
HDFCMID150	EQ	14-Sep-2023	151.28	157.70	157.70	150.55	152.65	152.55	152.27	6814	10.38	155	4684	68.74
HDFCMOMENT	EQ	14-Sep-2023	231.09	229.62	229.99	225.05	229.89	227.77	227.08	10641	24.16	141	7284	68.45
HDFCNEXT50	EQ	14-Sep-2023	455.68	459.98	462.78	456.29	462.00	462.00	460.67	1149	5.29	46	424	36.90
HDFCNIF100	EQ	14-Sep-2023	201.24	202.00	202.80	198.35	198.35	201.56	202.14	709	1.43	52	354	49.93
HDFCNIFBAN	EQ	14-Sep-2023	463.95	464.60	466.60	464.00	466.00	466.11	465.60	341517	1590.09	115	341352	99.95
HDFCNIFIT	EQ	14-Sep-2023	331.42	332.99	337.79	329.99	331.50	334.04	333.08	14291	47.60	106	11412	79.85
HDFCNIFTY	EQ	14-Sep-2023	219.16	219.16	220.19	218.00	220.00	219.94	219.45	47802	104.90	480	35496	74.26
HDFCPVTBAN	EQ	14-Sep-2023	239.15	239.15	239.84	238.16	239.00	239.00	239.11	792	1.89	33	483	60.98
HDFCQUAL	EQ	14-Sep-2023	46.02	45.95	45.95	45.20	45.27	45.45	45.42	4859	2.21	110	4112	84.63
HDFCSENSEX	EQ	14-Sep-2023	739.92	745.01	745.80	740.10	745.00	742.82	743.28	1250	9.29	140	877	70.16
HDFCSILVER	EQ	14-Sep-2023	70.03	69.98	69.98	69.05	69.22	69.22	69.38	359449	249.39	1723	259750	72.26
HDFCSML250	EQ	14-Sep-2023	121.63	124.85	124.85	121.67	122.81	122.88	122.88	142807	175.48	1349	82834	58.00
HDFCVALUE	EQ	14-Sep-2023	106.78	106.84	107.00	105.71	106.99	106.83	106.78	934	1.00	19	426	45.61
HEADSUP	EQ	14-Sep-2023	12.00	12.10	12.15	11.95	12.15	12.00	12.03	33476	4.03	366	28368	84.74
HEALTHY	EQ	14-Sep-2023	9.84	9.89	9.90	9.75	9.88	9.87	9.87	195570	19.30	589	171314	87.60
HECPROJECT	EQ	14-Sep-2023	46.00	47.50	47.50	45.75	46.15	46.05	46.43	3813	1.77	75	1977	51.85
HEG	EQ	14-Sep-2023	1739.45	1750.95	1779.00	1735.15	1745.00	1743.25	1753.90	181719	3187.17	10176	52482	28.88
HEIDELBERG	EQ	14-Sep-2023	187.00	189.40	189.70	186.55	187.20	187.65	187.94	362686	681.65	7865	218508	60.25
HEMIPROP	EQ	14-Sep-2023	116.60	118.80	120.65	117.00	117.25	117.50	118.54	881822	1045.28	5758	438801	49.76
HERANBA	EQ	14-Sep-2023	376.65	376.65	382.80	374.10	378.00	377.10	378.79	41600	157.58	2778	17645	42.42
HERCULES	EQ	14-Sep-2023	323.20	327.00	331.50	321.55	325.00	325.35	327.14	34652	113.36	2976	16393	47.31
HERITGFOOD	EQ	14-Sep-2023	235.35	236.50	241.15	235.40	236.95	237.05	238.41	408859	974.77	7053	147097	35.98
HEROMOTOCO	EQ	14-Sep-2023	2994.40	3006.80	3028.95	2976.00	3000.00	2998.40	2997.99	311245	9331.10	35740	140094	45.01
HESTERBIO	EQ	14-Sep-2023	1739.15	1721.00	1747.85	1721.00	1745.00	1739.50	1737.47	4056	70.47	1013	3029	74.68
HEUBACHIND	EQ	14-Sep-2023	495.75	497.10	515.55	497.10	501.40	501.40	505.24	53817	271.90	4160	28832	53.57
HEXATRADEX	EQ	14-Sep-2023	146.55	148.90	153.45	147.40	151.50	150.25	150.91	8891	13.42	417	6565	73.84
HFCL	EQ	14-Sep-2023	73.40	73.80	75.30	73.40	74.25	74.00	74.27	6207543	4610.13	19826	2412574	38.87
HGINFRA	EQ	14-Sep-2023	957.45	969.80	978.10	956.00	963.05	965.95	966.80	52950	511.92	6739	28970	54.71
HGS	EQ	14-Sep-2023	1014.55	1017.20	1027.10	1011.60	1022.20	1019.95	1018.52	30033	305.89	2779	18997	63.25
HIKAL	EQ	14-Sep-2023	301.25	302.00	306.90	301.10	303.75	304.10	303.83	155607	472.79	6748	70338	45.20
HIL	EQ	14-Sep-2023	3034.70	3036.00	3100.00	3001.00	3044.00	3016.15	3033.92	8893	269.81	2051	4524	50.87
HILTON	EQ	14-Sep-2023	159.70	162.70	163.50	158.10	161.00	161.95	161.33	100463	162.07	1387	45435	45.23
HIMATSEIDE	EQ	14-Sep-2023	149.25	149.25	151.45	146.80	148.50	149.00	149.06	374365	558.05	4287	142685	38.11
HINDALCO	EQ	14-Sep-2023	483.20	486.00	508.90	486.00	499.15	497.35	501.09	16108768	80719.42	200651	5721691	35.52
HINDCOMPOS	EQ	14-Sep-2023	445.05	444.15	457.85	443.95	450.10	453.80	451.22	10038	45.29	1236	5313	52.93
HINDCON	BE	14-Sep-2023	124.20	130.40	130.40	124.20	125.05	125.20	125.66	13067	16.42	247	-	-
HINDCOPPER	EQ	14-Sep-2023	158.50	159.50	162.40	157.30	161.85	161.95	160.67	6843565	10995.24	26517	2642962	38.62
HINDMOTORS	EQ	14-Sep-2023	15.65	15.55	16.00	15.55	15.60	15.70	15.79	472115	74.53	2104	323363	68.49
HINDOILEXP	EQ	14-Sep-2023	161.65	163.00	163.80	159.40	160.30	160.05	161.16	955714	1540.27	6767	585348	61.25
HINDPETRO	EQ	14-Sep-2023	254.70	255.30	259.30	254.65	258.20	258.50	257.16	3070264	7895.53	25885	1206957	39.31
HINDUNILVR	EQ	14-Sep-2023	2506.55	2511.00	2514.00	2493.10	2500.00	2500.80	2500.44	2081195	52039.05	176473	1039630	49.95
HINDWAREAP	EQ	14-Sep-2023	549.95	565.00	581.70	555.05	571.50	571.25	561.35	238292	1337.65	6255	201088	84.39
HINDZINC	EQ	14-Sep-2023	314.85	317.80	322.00	316.40	321.35	321.20	320.01	555890	1778.89	12991	282894	50.89
HIRECT	BE	14-Sep-2023	354.50	356.00	359.00	356.00	359.00	359.00	358.91	3743	13.43	57	-	-
HISARMETAL	BE	14-Sep-2023	166.00	167.00	167.85	167.00	167.85	167.85	167.14	6544	10.94	45	-	-
HITECH	EQ	14-Sep-2023	85.00	86.50	87.95	84.40	87.25	86.55	86.32	2160736	1865.23	10168	1088465	50.37
HITECHCORP	BE	14-Sep-2023	227.00	225.10	229.95	225.10	226.00	226.00	228.22	3015	6.88	36	-	-
HITECHGEAR	EQ	14-Sep-2023	391.35	387.20	395.45	377.05	385.80	383.55	384.25	31069	119.38	2318	17812	57.33
HLEGLAS	EQ	14-Sep-2023	593.50	599.80	602.10	588.00	594.10	593.40	594.56	43538	258.86	4147	23610	54.23
HLVLTD	EQ	14-Sep-2023	18.40	18.50	19.30	18.50	18.70	18.75	18.86	1077712	203.31	2676	593943	55.11
HMAAGRO	EQ	14-Sep-2023	784.80	792.00	816.00	786.00	791.35	792.45	804.35	80424	646.89	3868	41449	51.54
HMT	BZ	14-Sep-2023	36.30	37.90	38.10	37.20	38.10	38.10	37.99	49016	18.62	212	-	-
HMVL	BE	14-Sep-2023	66.20	67.00	67.00	66.25	66.25	66.25	66.62	40434	26.94	75	-	-
HNDFDS	EQ	14-Sep-2023	543.30	548.70	548.70	542.75	545.00	544.80	544.93	31782	173.19	2900	19082	60.04
HNGSNGBEES	EQ	14-Sep-2023	268.35	269.89	269.89	267.99	269.05	269.33	268.82	12756	34.29	411	8755	68.63
HOMEFIRST	EQ	14-Sep-2023	836.50	840.55	869.00	835.05	851.25	850.20	851.97	92649	789.34	7653	38513	41.57
HOMESFY	SM	14-Sep-2023	508.50	474.00	486.85	459.50	459.50	464.00	469.55	3600	16.90	11	3600	100.00
HONAUT	EQ	14-Sep-2023	39344.65	39344.65	39584.95	39200.05	39306.05	39352.80	39374.84	3562	1402.53	1400	2297	64.49
HONDAPOWER	EQ	14-Sep-2023	2671.05	2700.45	2779.00	2687.15	2743.00	2736.25	2739.94	13427	367.89	2940	4008	29.85
HOVS	BE	14-Sep-2023	47.05	47.95	49.40	46.50	49.40	49.40	48.32	17035	8.23	76	-	-
HPAL	EQ	14-Sep-2023	476.85	480.85	490.00	480.75	489.00	488.90	485.38	66412	322.35	5174	20408	30.73
HPIL	BE	14-Sep-2023	128.40	129.95	133.40	123.50	128.70	128.60	125.20	4067	5.09	64	-	-
HPL	EQ	14-Sep-2023	227.95	234.00	234.65	220.10	221.80	221.80	225.87	447692	1011.22	7131	262182	58.56
HSCL	EQ	14-Sep-2023	232.50	235.70	247.90	235.30	244.80	243.85	242.77	5318556	12911.98	56599	2429318	45.68
HTMEDIA	EQ	14-Sep-2023	23.20	23.40	23.95	23.25	23.65	23.30	23.54	352146	82.89	1677	193923	55.07
HUBTOWN	BE	14-Sep-2023	50.15	50.70	52.65	50.65	52.60	52.60	52.22	173324	90.51	592	-	-
HUDCO	EQ	14-Sep-2023	70.95	71.40	72.95	71.00	71.80	71.75	71.92	4671571	3359.61	13455	1883898	40.33
HUDCO	N2	14-Sep-2023	1139.00	1134.25	1135.00	1133.00	1135.00	1135.00	1134.68	1432	16.25	8	1432	100.00
HUDCO	N8	14-Sep-2023	1198.40	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	N9	14-Sep-2023	1176.04	1176.20	1177.00	1176.16	1177.00	1176.63	1176.33	260	3.06	13	130	50.00
HUDCO	ND	14-Sep-2023	1210.99	1210.00	1220.00	1209.99	1209.99	1209.99	1210.01	616	7.45	6	615	99.84
HUHTAMAKI	EQ	14-Sep-2023	259.90	258.90	264.45	258.00	259.05	259.25	260.02	92982	241.78	2985	69601	74.85
HYBRIDFIN	BE	14-Sep-2023	8.20	8.50	8.50	7.80	7.80	7.95	7.89	42488	3.35	89	-	-
IBMFNIFTY	EQ	14-Sep-2023	200.65	203.70	203.70	200.66	200.77	200.77	201.77	355	0.72	19	297	83.66
IBREALEST	EQ	14-Sep-2023	77.60	78.85	80.85	78.20	79.30	79.50	79.72	15349296	12236.11	36020	4530417	29.52
IBUCCREDIT	ND	14-Sep-2023	932.00	836.00	836.00	836.00	836.00	836.00	836.00	30	0.25	1	30	100.00
IBULHSGFIN	AB	14-Sep-2023	962.40	1010.00	1040.00	999.00	999.00	999.00	1007.69	35	0.35	4	35	100.00
IBULHSGFIN	AI	14-Sep-2023	960.00	900.10	900.10	900.10	900.10	900.10	900.10	10	0.09	1	10	100.00
IBULHSGFIN	AJ	14-Sep-2023	1024.00	999.90	999.90	999.90	999.90	999.90	999.90	5	0.05	1	5	100.00
IBULHSGFIN	AN	14-Sep-2023	952.50	925.00	925.00	920.00	920.00	920.00	922.50	20	0.18	2	20	100.00
IBULHSGFIN	AR	14-Sep-2023	950.63	950.00	950.00	950.00	950.00	950.00	950.00	30	0.29	1	30	100.00
IBULHSGFIN	AX	14-Sep-2023	975.00	975.00	975.00	911.00	911.00	911.00	913.13	30	0.27	2	30	100.00
IBULHSGFIN	BC	14-Sep-2023	972.00	900.00	900.00	900.00	900.00	900.00	900.00	30	0.27	1	30	100.00
IBULHSGFIN	EQ	14-Sep-2023	188.35	190.00	196.00	187.00	191.00	191.45	192.06	21083630	40493.90	102308	5291192	25.10
IBULHSGFIN	N0	14-Sep-2023	987.69	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	N9	14-Sep-2023	1010.00	933.00	933.00	933.00	933.00	933.00	933.00	33	0.31	4	33	100.00
IBULHSGFIN	NA	14-Sep-2023	927.78	930.00	930.00	925.00	930.00	929.98	926.99	1991	18.46	13	1991	100.00
IBULHSGFIN	NE	14-Sep-2023	918.76	920.00	930.00	920.00	928.90	928.90	928.94	1011	9.39	11	1011	100.00
IBULHSGFIN	NN	14-Sep-2023	1053.26	975.00	985.00	975.00	982.99	982.99	984.20	75	0.74	5	75	100.00
IBULHSGFIN	NO	14-Sep-2023	1141.00	1141.00	1155.00	1141.00	1150.00	1150.00	1144.52	105	1.20	6	95	90.48
IBULHSGFIN	NS	14-Sep-2023	1020.00	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
IBULHSGFIN	NT	14-Sep-2023	953.00	980.00	980.00	980.00		980.00	980.00	70	0.69	1	70	100.00
IBULHSGFIN	NY	14-Sep-2023	1025.26	1025.55	1025.55	1025.55	1025.55	1025.55	1025.55	10	0.10	2	10	100.00
IBULHSGFIN	Y3	14-Sep-2023	973.79	976.45	976.45	976.45	976.45	976.45	976.45	20	0.20	1	20	100.00
IBULHSGFIN	Y6	14-Sep-2023	1123.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	5	0.06	1	5	100.00
IBULHSGFIN	YG	14-Sep-2023	1012.55	1012.55	1012.85	1012.55	1012.85	1012.85	1012.81	73	0.74	4	73	100.00
IBULHSGFIN	YM	14-Sep-2023	990.00	990.00	990.00	989.99	990.00	990.00	990.00	239	2.37	6	239	100.00
IBULHSGFIN	YT	14-Sep-2023	968.00	968.00	968.00	968.00		968.00	968.00	1	0.01	1	1	100.00
IBULHSGFIN	YX	14-Sep-2023	1042.28	1045.00	1045.00	1034.01	1034.01	1034.01	1044.00	11	0.11	5	11	100.00
IBULHSGFIN	Z5	14-Sep-2023	920.10	935.00	968.00	925.20	968.00	968.00	944.42	17	0.16	6	14	82.35
IBULHSGFIN	Z9	14-Sep-2023	971.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBULHSGFIN	ZF	14-Sep-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	256	2.48	3	256	100.00
IBULHSGFIN	ZR	14-Sep-2023	950.00	950.00	956.21	950.00	956.21	956.21	951.77	105	1.00	9	75	71.43
IBULHSGFIN	ZS	14-Sep-2023	1025.00	1025.00	1040.00	1025.00	1040.00	1040.00	1036.03	34	0.35	2	34	100.00
ICDSLTD	BE	14-Sep-2023	29.60	29.50	30.90	28.15	28.65	30.20	29.97	6391	1.92	57	-	-
ICEMAKE	EQ	14-Sep-2023	513.95	514.00	523.00	503.10	510.00	507.05	510.17	13074	66.70	981	6578	50.31
ICICI10GS	EQ	14-Sep-2023	217.50	218.60	218.99	218.60	218.99	218.99	218.80	2	0.00	2	0	0.00
ICICI500	EQ	14-Sep-2023	29.42	29.42	29.67	29.12	29.50	29.51	29.54	322208	95.18	480	299957	93.09
ICICI5GSEC	EQ	14-Sep-2023	53.48	53.49	53.49	53.00	53.48	53.48	53.48	316	0.17	11	313	99.05
ICICIALPLV	EQ	14-Sep-2023	202.92	202.91	204.00	202.57	203.50	203.30	203.17	2501	5.08	301	1550	61.98
ICICIAUTO	EQ	14-Sep-2023	162.76	163.80	164.24	162.81	164.20	163.95	163.77	3458	5.66	153	2486	71.89
ICICIB22	EQ	14-Sep-2023	74.38	75.90	75.90	72.15	74.98	74.96	74.84	495504	370.85	2391	416491	84.05
ICICIBANK	EQ	14-Sep-2023	989.80	992.30	992.90	982.25	987.75	987.70	987.17	11464188	113171.07	215342	5042479	43.98
ICICIBANKN	EQ	14-Sep-2023	46.32	46.59	46.59	46.22	46.56	46.47	46.47	1586844	737.47	611	1544891	97.36
ICICIBANKP	EQ	14-Sep-2023	236.36	236.60	237.62	236.30	237.60	237.53	237.07	9462	22.43	192	6738	71.21
ICICICOMMO	EQ	14-Sep-2023	65.75	66.00	66.53	66.00	66.47	66.39	66.20	31156	20.62	392	25593	82.14
ICICICONSU	EQ	14-Sep-2023	86.69	86.69	86.90	86.31	86.65	86.55	86.61	2955	2.56	62	2083	70.49
ICICIFIN	EQ	14-Sep-2023	20.19	20.19	20.49	20.19	20.30	20.29	20.27	25070	5.08	122	13298	53.04
ICICIFMCG	EQ	14-Sep-2023	537.15	538.00	541.00	535.50	538.29	537.84	539.89	16913	91.31	343	13408	79.28
ICICIGI	EQ	14-Sep-2023	1356.05	1359.00	1374.90	1345.00	1374.45	1368.90	1363.28	173868	2370.31	17007	97835	56.27
ICICIGOLD	EQ	14-Sep-2023	51.30	51.35	51.35	49.75	51.24	51.30	51.28	253225	129.85	3631	207412	81.91
ICICIINFRA	EQ	14-Sep-2023	63.69	63.50	64.20	63.50	64.20	63.99	64.02	9238	5.91	75	3320	35.94
ICICILIQ	EQ	14-Sep-2023	1000.01	1000.01	1000.25	999.98	1000.00	999.99	1000.00	621214	6212.14	302	386478	62.21
ICICILOVOL	EQ	14-Sep-2023	165.14	170.10	170.10	162.20	165.40	165.39	165.26	219845	363.31	680	176267	80.18
ICICIM150	EQ	14-Sep-2023	153.89	153.89	155.68	153.89	155.57	155.31	155.03	66540	103.15	681	34985	52.58
ICICIMCAP	EQ	14-Sep-2023	121.01	121.01	122.50	121.01	122.50	122.04	121.78	7871	9.58	179	4563	57.97
ICICIMOM30	EQ	14-Sep-2023	23.04	23.05	23.38	23.05	23.22	23.21	23.15	21735	5.03	183	14737	67.80
ICICINF100	EQ	14-Sep-2023	219.02	219.01	220.00	219.01	220.00	219.52	219.65	5000	10.98	374	2866	57.32
ICICINIFTY	EQ	14-Sep-2023	220.10	222.00	222.00	219.57	220.41	220.31	220.37	138439	305.07	4183	89615	64.73
ICICINV20	EQ	14-Sep-2023	115.45	116.90	116.90	114.90	115.90	115.81	115.95	29571	34.29	759	21480	72.64
ICICINXT50	EQ	14-Sep-2023	47.16	45.75	48.55	45.75	47.52	47.49	47.47	46619	22.13	826	24930	53.48
ICICIPHARM	EQ	14-Sep-2023	98.61	98.62	99.14	98.47	98.62	98.81	98.70	22777	22.48	227	20755	91.12
ICICIPRULI	EQ	14-Sep-2023	566.70	567.90	572.00	564.35	568.40	569.50	568.59	637421	3624.29	16829	310938	48.78
ICICIQTY30	EQ	14-Sep-2023	165.06	166.00	166.50	165.22	165.71	165.71	166.09	16321	27.11	21	16265	99.66
ICICISENSX	EQ	14-Sep-2023	749.30	753.99	753.99	748.76	751.74	751.56	750.72	1920	14.41	126	1545	80.47
ICICISILVE	EQ	14-Sep-2023	72.69	72.47	72.47	71.64	71.85	71.87	71.95	485509	349.34	2571	442643	91.17
ICICITECH	EQ	14-Sep-2023	34.53	34.73	34.90	34.53	34.71	34.67	34.75	215031	74.72	765	124996	58.13
ICIL	EQ	14-Sep-2023	238.45	238.90	247.90	233.65	239.50	240.85	243.05	579696	1408.96	15140	260329	44.91
ICRA	EQ	14-Sep-2023	5668.70	5708.00	5757.00	5661.95	5675.00	5699.40	5743.68	12849	738.01	1283	11146	86.75
IDBI	EQ	14-Sep-2023	67.70	68.20	69.55	68.00	68.85	68.95	68.82	12192416	8390.38	24942	3961615	32.49
IDEA	EQ	14-Sep-2023	11.00	11.10	11.20	10.70	10.85	10.90	10.93	111299731	12162.56	54456	33258771	29.88
IDEAFORGE	EQ	14-Sep-2023	998.80	998.00	1012.20	989.00	990.00	989.95	994.47	95839	953.09	8203	59238	61.81
IDFC	EQ	14-Sep-2023	124.40	125.05	126.30	124.00	125.50	125.55	125.25	5358192	6711.08	19912	2474228	46.18
IDFCFIRSTB	EQ	14-Sep-2023	93.10	93.80	94.75	92.60	93.70	93.65	93.60	23581447	22071.33	71946	8277207	35.10
IDFNIFTYET	EQ	14-Sep-2023	214.54	214.99	216.31	214.75	216.31	216.31	215.53	215	0.46	10	132	61.40
IEL	BE	14-Sep-2023	10.70	10.60	10.60	10.50	10.50	10.50	10.54	114108	12.02	142	-	-
IEX	EQ	14-Sep-2023	134.35	134.75	135.85	134.05	134.90	134.85	135.00	5626314	7595.46	28508	2185920	38.85
IFBAGRO	EQ	14-Sep-2023	529.05	529.05	549.95	529.05	538.00	540.30	541.02	10447	56.52	1049	6095	58.34
IFBIND	EQ	14-Sep-2023	942.15	955.00	961.00	942.35	952.00	947.70	949.70	14284	135.66	2072	6721	47.05
IFCI	EQ	14-Sep-2023	16.55	16.65	16.90	16.40	16.65	16.65	16.63	15604731	2594.45	10337	4618560	29.60
IFCI	NH	14-Sep-2023	1097.56	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	35	0.38	3	35	100.00
IFGLEXPOR	EQ	14-Sep-2023	493.70	502.00	507.40	485.00	486.60	487.45	494.16	17818	88.05	1833	10407	58.41
IGARASHI	EQ	14-Sep-2023	609.35	609.35	640.65	608.60	632.50	635.15	629.47	121241	763.18	13253	50288	41.48
IGL	EQ	14-Sep-2023	462.35	464.60	471.75	462.40	470.50	471.25	468.07	1069109	5004.14	33599	582766	54.51
IGPL	EQ	14-Sep-2023	489.55	490.00	556.50	490.00	529.00	526.15	521.93	338268	1765.52	13150	74803	22.11
IIFL	EQ	14-Sep-2023	584.55	590.90	597.00	582.65	591.35	590.60	590.20	496142	2928.25	24711	300043	60.48
IIFL	N7	14-Sep-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	1	100	100.00
IIFL	NC	14-Sep-2023	1000.00	1007.99	1007.99	1007.99	1007.99	1007.99	1007.99	20	0.20	1	20	100.00
IIFL	NE	14-Sep-2023	998.17	991.00	998.00	991.00	998.00	998.00	991.61	219	2.17	4	219	100.00
IIFL	NF	14-Sep-2023	985.24	985.00	988.00	984.00	985.01	985.01	984.85	1732	17.06	23	1687	97.40
IIFL	NH	14-Sep-2023	1069.85	1071.00	1072.35	1069.00	1069.00	1069.00	1069.38	1434	15.33	7	1434	100.00
IIFL	NI	14-Sep-2023	1158.36	1157.75	1157.75	1149.40	1157.70	1157.70	1152.91	290	3.34	16	234	80.69
IIFL	NL	14-Sep-2023	952.44	957.00	957.00	954.00	955.00	954.40	955.08	216	2.06	8	159	73.61
IIFL	NO	14-Sep-2023	1004.00	1008.00	1015.00	1008.00	1015.00	1015.00	1010.85	298	3.01	3	250	83.89
IIFL	NS	14-Sep-2023	947.52	947.00	954.99	946.99	953.99	947.53	947.45	1200	11.37	17	1200	100.00
IIFL	NV	14-Sep-2023	953.20	945.03	953.20	940.00	947.10	947.10	941.10	2187	20.58	19	2045	93.51
IIFL	NW	14-Sep-2023	958.80	950.84	950.84	950.00	950.00	950.00	950.05	400	3.80	10	400	100.00
IIFL	NZ	14-Sep-2023	940.00	940.00	940.00	932.00	940.00	940.00	939.90	721	6.78	8	721	100.00
IIFL	Y0	14-Sep-2023	935.00	950.00	950.00	950.00	950.00	950.00	950.00	66	0.63	2	66	100.00
IIFLSEC	EQ	14-Sep-2023	74.65	75.35	80.70	74.95	79.80	79.95	79.33	2311284	1833.62	13322	863517	37.36
IIHFL	N4	14-Sep-2023	970.00	966.00	966.00	960.61	960.61	960.61	963.26	25	0.24	6	25	100.00
IIHFL	N5	14-Sep-2023	985.00	985.00	985.00	980.31	985.00	982.38	982.84	1560	15.33	25	1560	100.00
IIHFL	N7	14-Sep-2023	1017.00	1012.00	1016.80	1012.00	1016.80	1016.80	1016.37	67	0.68	3	67	100.00
IITL	BE	14-Sep-2023	105.00	105.25	106.00	104.00	106.00	106.00	105.05	2129	2.24	16	-	-
IKIO	EQ	14-Sep-2023	352.70	355.75	368.95	355.00	364.00	363.00	362.72	256154	929.13	11549	97741	38.16
IL&FSENGG	BZ	14-Sep-2023	15.45	15.60	16.10	15.50	16.00	15.90	15.58	8290	1.29	36	-	-
IL&FSTRANS	BZ	14-Sep-2023	3.00	3.05	3.05	2.90	2.95	3.00	2.94	55591	1.64	89	-	-
IMAGICAA	EQ	14-Sep-2023	54.55	54.90	55.70	53.95	55.25	55.35	54.92	1138534	625.25	4304	590647	51.88
IMFA	EQ	14-Sep-2023	383.45	386.70	394.00	384.75	386.60	388.30	389.27	62153	241.94	4480	33377	53.70
IMPAL	EQ	14-Sep-2023	805.85	805.85	810.00	802.40	807.00	806.40	808.61	1946	15.74	194	1537	78.98
IMPEXFERRO	BE	14-Sep-2023	3.15	3.30	3.30	3.05	3.30	3.30	3.29	98263	3.23	108	-	-
INCREDIBLE	EQ	14-Sep-2023	28.35	28.35	29.90	28.35	29.70	29.55	29.20	16172	4.72	203	10099	62.45
INDBANK	EQ	14-Sep-2023	33.00	33.05	34.30	32.25	33.90	33.90	33.50	823184	275.74	3583	242837	29.50
INDHOTEL	EQ	14-Sep-2023	414.65	414.70	424.70	413.70	424.00	423.65	419.36	2921406	12251.11	38090	1719679	58.86
INDIACEM	EQ	14-Sep-2023	247.25	247.80	255.70	245.65	250.45	250.45	250.89	4948662	12415.60	27762	1622232	32.78
INDIAGLYCO	EQ	14-Sep-2023	709.95	715.00	725.00	705.00	709.40	709.05	711.23	285659	2031.70	8026	208847	73.11
INDIAMART	EQ	14-Sep-2023	3088.45	3090.00	3121.35	3072.00	3104.00	3102.15	3092.07	192971	5966.80	21919	83646	43.35
INDIANB	EQ	14-Sep-2023	397.50	398.05	406.70	395.45	400.60	400.60	401.84	2119855	8518.41	26087	714259	33.69
INDIANCARD	EQ	14-Sep-2023	264.00	268.80	273.30	255.55	265.25	267.45	265.93	18568	49.38	699	7220	38.88
INDIANHUME	EQ	14-Sep-2023	254.25	255.00	258.00	252.00	253.00	254.00	255.26	37286	95.18	2015	22578	60.55
INDIGO	EQ	14-Sep-2023	2447.30	2459.80	2482.00	2436.80	2467.85	2464.65	2463.46	1249199	30773.52	47219	823871	65.95
INDIGOPNTS	EQ	14-Sep-2023	1527.35	1542.00	1552.85	1529.00	1552.85	1545.35	1542.66	41484	639.96	7100	20078	48.40
INDIGRID	IV	14-Sep-2023	136.80	136.99	137.25	136.27	137.12	137.18	137.09	99403	136.27	391	97840	98.43
INDIGRID	NB	14-Sep-2023	1003.94	1003.94	1003.94	1003.94	1003.94	1003.94	1003.94	81	0.81	3	81	100.00
INDIGRID	ND	14-Sep-2023	999.90	995.00	995.00	995.00	995.00	995.00	995.00	33	0.33	5	33	100.00
INDIGRID	NJ	14-Sep-2023	1020.00	1026.50	1026.50	1023.00	1025.00	1025.00	1024.74	117	1.20	4	116	99.15
INDNIPPON	EQ	14-Sep-2023	475.55	475.55	534.00	475.25	519.80	518.85	517.24	388235	2008.12	21362	118288	30.47
INDOAMIN	EQ	14-Sep-2023	128.20	129.50	131.20	127.00	129.10	128.55	128.65	213082	274.14	3333	90457	42.45
INDOBORAX	BE	14-Sep-2023	166.00	162.45	169.00	162.45	168.00	168.30	167.55	23740	39.78	344	-	-
INDOCO	EQ	14-Sep-2023	361.90	365.75	366.70	356.00	358.25	357.45	361.06	301419	1088.31	11945	118406	39.28
INDORAMA	EQ	14-Sep-2023	47.80	48.15	49.75	48.15	49.50	49.20	49.28	126779	62.47	1117	68665	54.16
INDOSTAR	BE	14-Sep-2023	174.55	175.95	180.00	175.00	175.45	175.35	177.53	53714	95.36	326	-	-
INDOTECH	BE	14-Sep-2023	418.00	426.35	426.35	426.35	426.35	426.35	426.35	3793	16.17	26	-	-
INDOTHAI	BE	14-Sep-2023	229.20	233.00	233.00	224.05	231.30	231.30	230.07	249	0.57	12	-	-
INDOWIND	BE	14-Sep-2023	13.35	13.55	13.90	13.25	13.60	13.60	13.63	134618	18.35	645	-	-
INDRAMEDCO	BE	14-Sep-2023	160.00	162.70	163.00	158.65	160.50	160.50	160.51	44522	71.46	612	-	-
INDSWFTLAB	EQ	14-Sep-2023	91.00	90.50	93.40	90.50	91.75	91.50	91.84	204512	187.83	2925	84413	41.28
INDSWFTLTD	BE	14-Sep-2023	22.40	21.95	22.80	21.95	22.80	22.80	22.09	135754	29.99	90	-	-
INDTERRAIN	EQ	14-Sep-2023	61.25	62.00	63.40	61.20	62.05	62.40	62.25	360409	224.37	2271	169655	47.07
INDUSINDBK	EQ	14-Sep-2023	1455.05	1459.95	1467.85	1450.45	1454.90	1458.25	1459.96	2407947	35155.02	138340	1039842	43.18
INDUSTOWER	EQ	14-Sep-2023	183.60	184.10	185.60	182.00	183.95	183.85	183.72	13541956	24879.56	33125	9149862	67.57
INFIBEAM	EQ	14-Sep-2023	18.00	18.30	18.60	17.15	17.30	17.40	17.56	92411137	16225.83	101928	28030461	30.33
INFINIUM	SM	14-Sep-2023	259.85	272.80	272.80	272.80	272.80	272.80	272.80	10000	27.28	5	10000	100.00
INFOBEAN	EQ	14-Sep-2023	473.25	473.25	480.95	466.45	471.05	469.05	472.12	11312	53.41	1480	5972	52.79
INFOLLION	SM	14-Sep-2023	184.00	187.00	187.00	186.00	186.00	186.00	186.67	4800	8.96	3	4800	100.00
INFOMEDIA	EQ	14-Sep-2023	5.05	5.20	5.30	5.00	5.05	5.00	5.16	89881	4.63	1932	52167	58.04
INFRABEES	EQ	14-Sep-2023	649.28	649.72	653.00	649.00	652.95	652.10	650.70	4014	26.12	250	2796	69.66
INFY	EQ	14-Sep-2023	1498.35	1505.00	1512.55	1499.15	1505.55	1506.95	1505.99	6444213	97048.90	211776	3351289	52.00
INGERRAND	EQ	14-Sep-2023	2975.35	2978.00	3048.35	2965.05	2986.20	2999.35	3009.42	23380	703.60	5413	9000	38.49
INNOVANA	SM	14-Sep-2023	680.00	657.25	657.25	657.25	657.25	657.25	657.25	7600	49.95	1	7600	100.00
INNOVATIVE	SM	14-Sep-2023	6.35	6.65	6.65	6.65	6.65	6.65	6.65	57000	3.79	13	57000	100.00
INOXGREEN	EQ	14-Sep-2023	65.40	65.75	67.45	65.60	66.25	66.40	66.51	1068979	710.96	6146	381422	35.68
INOXWIND	EQ	14-Sep-2023	197.65	199.20	200.50	193.15	195.15	195.15	197.19	326103	643.03	6657	166416	51.03
INSECTICID	EQ	14-Sep-2023	475.60	475.60	502.55	473.90	486.00	484.85	485.93	211108	1025.84	19357	76275	36.13
INSPIRISYS	BE	14-Sep-2023	64.00	64.00	65.25	64.00	65.25	65.25	65.00	4729	3.07	20	-	-
INTELLECT	EQ	14-Sep-2023	671.40	675.00	705.00	675.00	687.00	685.40	691.78	525668	3636.45	18611	125040	23.79
INTENTECH	EQ	14-Sep-2023	79.05	80.00	81.10	79.10	79.90	79.85	80.30	88314	70.91	1245	53509	60.59
INTLCONV	EQ	14-Sep-2023	86.15	86.85	87.85	84.00	84.55	84.55	85.81	243244	208.73	2784	152303	62.61
INVENTURE	EQ	14-Sep-2023	2.35	2.40	2.45	2.25	2.35	2.35	2.36	4863856	114.55	5383	2322744	47.76
IOB	EQ	14-Sep-2023	35.00	35.50	37.55	34.35	36.90	37.00	35.84	83298731	29854.85	66813	16086567	19.31
IOC	EQ	14-Sep-2023	93.10	93.60	95.10	93.15	94.65	94.65	94.48	16430876	15523.20	62048	8087311	49.22
IOLCP	EQ	14-Sep-2023	520.20	530.00	532.00	503.70	510.00	508.45	513.50	3418850	17555.65	73186	681552	19.94
IONEXCHANG	EQ	14-Sep-2023	539.55	540.00	546.80	525.10	540.00	531.35	532.17	224373	1194.05	18652	125431	55.90
IPCALAB	EQ	14-Sep-2023	888.25	895.25	903.20	890.15	899.60	901.40	898.19	164954	1481.60	8348	71468	43.33
IPL	EQ	14-Sep-2023	290.30	292.70	311.95	292.10	293.50	295.70	300.59	4330280	13016.53	29771	1297881	29.97
IRB	EQ	14-Sep-2023	32.15	32.35	32.80	31.75	31.95	31.85	32.21	15777013	5081.93	20518	7011700	44.44
IRBINVIT	IV	14-Sep-2023	70.23	70.30	70.85	70.01	70.80	70.73	70.39	153595	108.12	1024	149383	97.26
IRCON	EQ	14-Sep-2023	147.00	149.90	153.30	148.35	150.95	150.75	150.59	18413015	27728.90	86151	4295388	23.33
IRCTC	EQ	14-Sep-2023	687.00	698.00	704.30	691.65	696.50	696.40	697.31	2678027	18674.22	58901	783671	29.26
IREDA	N7	14-Sep-2023	1167.01	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	1	0.01	1	1	100.00
IRFC	EQ	14-Sep-2023	78.90	81.00	82.00	78.75	81.35	81.25	80.35	129797195	104290.46	283335	24639484	18.98
IRFC	N2	14-Sep-2023	1158.00	1160.00	1164.99	1160.00	1160.00	1160.00	1160.01	550	6.38	3	550	100.00
IRFC	N4	14-Sep-2023	1148.00	1120.00	1148.00	1120.00	1148.00	1148.00	1125.33	126	1.42	9	119	94.44
IRFC	N7	14-Sep-2023	1043.90	1043.90	1238.00	1043.90	1057.00	1057.00	1095.84	191	2.09	13	147	76.96
IRFC	N9	14-Sep-2023	1040.00	1040.15	1043.00	1040.11	1043.00	1043.00	1040.74	1550	16.13	9	1310	84.52
IRFC	NA	14-Sep-2023	1179.91	1175.00	1191.00	1172.03	1175.00	1175.00	1177.88	158	1.86	5	152	96.20
IRFC	NC	14-Sep-2023	1205.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	8	0.10	1	8	100.00
IRFC	NE	14-Sep-2023	1198.00	1208.00	1215.00	1200.00	1215.00	1215.00	1207.66	237	2.86	5	237	100.00
IRFC	NJ	14-Sep-2023	1190.99	1160.00	1190.00	1160.00	1189.69	1189.67	1188.80	2390	28.41	20	2321	97.11
IRFC	NK	14-Sep-2023	1236.01	1221.01	1221.01	1221.01	1221.01	1221.01	1221.01	5	0.06	1	5	100.00
IRFC	NL	14-Sep-2023	1150.00	1051.10	1051.10	1051.10	1051.10	1051.10	1051.10	10	0.11	1	10	100.00
IRFC	NO	14-Sep-2023	1195.05	1185.00	1190.01	1185.00	1190.01	1190.01	1189.76	305	3.63	4	305	100.00
IRIS	BE	14-Sep-2023	103.80	105.40	108.00	103.85	105.80	105.85	106.29	35753	38.00	226	-	-
IRISDOREME	EQ	14-Sep-2023	73.90	75.90	75.90	72.10	74.90	74.85	74.24	55271	41.04	456	22782	41.22
ISEC	EQ	14-Sep-2023	637.05	638.00	639.95	633.45	636.95	636.90	635.53	306636	1948.77	4574	213473	69.62
ISFT	EQ	14-Sep-2023	149.25	150.00	150.00	146.05	147.00	146.95	147.45	16196	23.88	771	8227	50.80
ISGEC	EQ	14-Sep-2023	738.65	748.00	754.75	731.10	739.50	737.55	742.32	113660	843.72	9118	61039	53.70
ISHAN	SM	14-Sep-2023	34.95	34.90	34.95	34.90	34.95	34.95	34.93	3200	1.12	2	3200	100.00
ISMTLTD	EQ	14-Sep-2023	74.60	75.75	77.50	74.75	77.40	77.30	76.56	492285	376.91	3948	259144	52.64
ITBEES	EQ	14-Sep-2023	34.60	34.70	34.94	34.30	34.72	34.72	34.77	5474816	1903.73	10763	3180366	58.09
ITC	EQ	14-Sep-2023	453.50	455.90	455.90	447.15	450.35	449.95	450.17	14430930	64963.13	216539	7379240	51.13
ITDC	EQ	14-Sep-2023	390.30	393.40	397.70	385.95	388.70	389.70	391.66	41988	164.45	3563	19581	46.63
ITDCEM	EQ	14-Sep-2023	227.80	228.55	234.50	227.40	230.75	230.75	230.83	738252	1704.13	15301	324687	43.98
ITI	EQ	14-Sep-2023	199.65	204.00	213.30	188.35	194.00	197.15	201.71	42234570	85193.35	254999	3840372	9.09
IVC	BE	14-Sep-2023	7.85	8.05	8.10	7.90	8.00	7.95	8.00	101740	8.14	396	-	-
IVP	EQ	14-Sep-2023	170.80	172.05	178.20	171.30	175.00	176.15	175.90	43647	76.77	962	21147	48.45
IVZINGOLD	EQ	14-Sep-2023	5223.95	5224.55	5231.95	5181.40	5200.00	5195.40	5210.31	13	0.68	12	5	38.46
IVZINNIFTY	EQ	14-Sep-2023	2227.55	2237.98	2237.98	2237.98	2237.98	2237.98	2237.98	4	0.09	1	4	100.00
IWEL	EQ	14-Sep-2023	2554.40	2584.85	2600.95	2541.05	2585.00	2575.15	2575.58	1015	26.14	335	594	58.52
IZMO	BE	14-Sep-2023	187.10	196.45	196.45	196.45	196.45	196.45	196.45	108655	213.45	203	-	-
J&KBANK	EQ	14-Sep-2023	105.15	106.00	108.10	103.50	105.90	106.25	105.70	11834510	12508.69	41888	2957926	24.99
JAGRAN	EQ	14-Sep-2023	98.90	99.00	102.45	97.50	98.55	98.15	100.48	198136	199.08	2638	112284	56.67
JAGSNPHARM	EQ	14-Sep-2023	441.35	438.10	449.00	435.50	442.00	443.50	441.01	48484	213.82	2595	15009	30.96
JAIBALAJI	BE	14-Sep-2023	342.55	358.00	359.65	349.40	359.65	359.65	359.29	955859	3434.27	912	-	-
JAICORPLTD	EQ	14-Sep-2023	211.25	212.85	223.35	212.80	218.00	217.85	218.97	2052029	4493.30	19445	466421	22.73
JAINAM	SM	14-Sep-2023	135.50	140.00	140.00	140.00	140.00	140.00	140.00	2000	2.80	2	2000	100.00
JAIPURKURT	EQ	14-Sep-2023	78.95	82.00	82.20	79.55	80.00	80.10	80.66	17954	14.48	246	10954	61.01
JALAN	SM	14-Sep-2023	6.05	6.00	6.00	5.95	5.95	5.95	5.98	6000	0.36	2	3000	50.00
JAMNAAUTO	EQ	14-Sep-2023	116.20	117.65	122.90	117.65	122.45	122.05	120.61	4077449	4917.99	22975	1534531	37.63
JASH	EQ	14-Sep-2023	1307.00	1315.00	1390.00	1315.00	1370.00	1366.05	1359.03	9630	130.87	1956	4029	41.84
JAYAGROGN	EQ	14-Sep-2023	208.15	206.00	211.40	204.05	206.85	205.70	206.89	19817	41.00	836	12389	62.52
JAYBARMARU	EQ	14-Sep-2023	275.35	276.90	281.70	274.10	280.00	278.85	277.92	25304	70.32	699	13947	55.12
JAYNECOIND	EQ	14-Sep-2023	39.95	40.70	40.95	38.60	39.60	39.90	40.17	490586	197.08	1430	363207	74.04
JAYSREETEA	EQ	14-Sep-2023	97.70	99.00	103.50	97.20	99.45	99.15	100.88	517751	522.31	5546	170972	33.02
JBCHEPHARM	EQ	14-Sep-2023	2941.00	2955.75	3035.00	2949.05	2993.85	2975.50	2987.46	130461	3897.47	12114	81421	62.41
JBMA	BE	14-Sep-2023	1478.55	1500.00	1528.20	1490.00	1502.05	1506.95	1509.87	109992	1660.74	7261	-	-
JCHAC	EQ	14-Sep-2023	1232.45	1233.00	1241.95	1213.05	1223.00	1228.55	1227.10	22348	274.23	2121	14370	64.30
JETAIRWAYS	BZ	14-Sep-2023	52.10	49.50	54.70	49.50	54.70	54.55	51.60	239792	123.73	1692	-	-
JETFREIGHT	BE	14-Sep-2023	9.65	9.75	9.95	9.60	9.85	9.85	9.78	58955	5.76	209	-	-
JETKNIT	SM	14-Sep-2023	82.00	77.90	77.90	77.90	77.90	77.90	77.90	6000	4.67	1	6000	100.00
JFLLIFE	SM	14-Sep-2023	48.85	47.70	51.45	47.70	51.45	51.45	49.58	4000	1.98	2	2000	50.00
JHS	BE	14-Sep-2023	23.75	23.30	23.30	23.30	23.30	23.30	23.30	31057	7.24	37	-	-
JINDALPHOT	EQ	14-Sep-2023	376.65	382.30	385.00	373.30	380.00	378.85	377.31	66581	251.21	1791	52874	79.41
JINDALPOLY	EQ	14-Sep-2023	663.30	666.65	675.55	662.00	663.00	663.55	667.83	24633	164.51	2758	11887	48.26
JINDALSAW	EQ	14-Sep-2023	348.85	352.00	358.70	344.05	348.95	347.95	350.32	803580	2815.11	16428	393611	48.98
JINDALSTEL	EQ	14-Sep-2023	691.80	697.85	716.50	695.30	711.20	711.05	709.84	2396980	17014.77	40235	602132	25.12
JINDRILL	EQ	14-Sep-2023	551.30	554.95	567.70	552.10	567.00	565.65	561.07	56925	319.39	4047	31310	55.00
JINDWORLD	EQ	14-Sep-2023	371.55	372.05	384.00	370.15	373.90	375.95	377.20	81443	307.20	4611	20479	25.15
JIOFIN	EQ	14-Sep-2023	240.20	242.00	244.55	241.25	242.85	242.55	242.68	14055236	34109.33	169150	8609342	61.25
JISLDVREQS	BE	14-Sep-2023	32.10	31.45	31.70	31.45	31.45	31.45	31.55	12265	3.87	57	-	-
JISLJALEQS	EQ	14-Sep-2023	61.20	61.85	63.40	60.50	62.70	62.35	62.35	2853946	1779.32	13191	1770777	62.05
JITFINFRA	BE	14-Sep-2023	437.35	449.00	459.20	432.65	459.00	458.90	453.27	22709	102.93	289	-	-
JKCEMENT	EQ	14-Sep-2023	3293.40	3285.05	3360.00	3278.95	3323.15	3318.35	3335.01	94371	3147.28	10488	43281	45.86
JKIL	EQ	14-Sep-2023	400.55	402.00	407.15	398.50	401.00	400.95	402.32	116712	469.55	4703	78022	66.85
JKLAKSHMI	EQ	14-Sep-2023	666.05	669.40	675.60	662.45	665.80	666.95	671.08	224629	1507.44	21956	127172	56.61
JKPAPER	EQ	14-Sep-2023	381.20	385.10	397.30	385.10	396.00	396.10	393.46	1948447	7666.40	31151	649033	33.31
JKTYRE	EQ	14-Sep-2023	253.35	256.00	261.80	255.30	261.00	260.65	259.29	676993	1755.35	13358	269076	39.75
JMA	EQ	14-Sep-2023	79.25	79.25	80.15	77.35	78.35	78.50	78.88	32840	25.90	475	21780	66.32
JMFINANCIL	EQ	14-Sep-2023	87.90	88.75	89.10	86.75	87.50	87.30	87.59	2461492	2155.95	13023	1023981	41.60
JOCIL	EQ	14-Sep-2023	224.65	227.40	227.40	212.55	214.10	216.15	216.95	155223	336.76	3369	76242	49.12
JPASSOCIAT	EQ	14-Sep-2023	12.25	12.40	12.60	11.80	11.95	12.00	12.10	20877590	2526.88	9688	9872826	47.29
JPOLYINVST	EQ	14-Sep-2023	469.80	475.00	479.55	472.05	478.00	476.75	476.03	3683	17.53	693	2151	58.40
JPPOWER	EQ	14-Sep-2023	9.80	10.05	10.40	9.70	9.90	9.90	10.00	403648325	40383.01	99658	94640588	23.45
JSL	EQ	14-Sep-2023	513.55	517.50	526.40	514.75	519.00	519.05	519.58	1131101	5876.96	24977	854289	75.53
JSLL	SM	14-Sep-2023	965.70	1006.95	1013.95	960.10	997.55	996.25	1007.89	31500	317.49	55	21500	68.25
JSWENERGY	EQ	14-Sep-2023	395.75	400.00	411.00	398.10	406.45	407.15	406.68	3423733	13923.77	46474	927235	27.08
JSWHL	EQ	14-Sep-2023	4811.95	4848.00	4976.90	4831.65	4857.70	4853.40	4892.48	3344	163.60	844	1690	50.54
JSWSTEEL	EQ	14-Sep-2023	810.70	812.95	825.00	808.85	811.85	810.35	815.50	2398032	19555.94	94067	829159	34.58
JTEKTINDIA	EQ	14-Sep-2023	139.00	137.75	144.95	137.75	144.50	144.00	142.43	318429	453.52	6241	139958	43.95
JTLIND	EQ	14-Sep-2023	201.05	210.00	211.75	205.00	210.15	209.80	209.07	612894	1281.36	9837	244575	39.90
JUBLFOOD	EQ	14-Sep-2023	518.55	520.00	524.45	516.55	523.00	522.65	520.52	2116646	11017.65	46836	1083280	51.18
JUBLINDS	EQ	14-Sep-2023	667.65	676.00	678.40	665.20	666.45	673.15	673.04	11348	76.38	2335	5107	45.00
JUBLINGREA	EQ	14-Sep-2023	503.40	503.00	516.90	497.50	500.95	498.95	505.80	397001	2008.05	21720	167084	42.09
JUBLPHARMA	EQ	14-Sep-2023	444.10	446.30	450.30	431.00	441.00	438.10	442.97	71517	316.80	5205	33778	47.23
JUNIORBEES	EQ	14-Sep-2023	485.32	499.90	499.90	485.15	488.73	488.51	487.61	70919	345.81	4504	40431	57.01
JUSTDIAL	EQ	14-Sep-2023	720.15	728.00	736.00	725.05	729.25	728.75	729.95	74045	540.49	5708	27600	37.27
JWL	EQ	14-Sep-2023	337.40	346.35	354.25	340.20	354.25	354.25	353.04	1233387	4354.30	7532	790593	64.10
JYOTHYLAB	EQ	14-Sep-2023	362.85	364.80	368.30	356.05	363.05	362.25	361.48	601441	2174.07	16000	193292	32.14
JYOTISTRUC	BE	14-Sep-2023	11.55	12.10	12.10	12.00	12.10	12.10	12.10	5853967	708.28	485	-	-
KABRAEXTRU	EQ	14-Sep-2023	469.75	472.80	477.40	467.05	470.95	469.05	471.47	44135	208.08	3069	22334	50.60
KAJARIACER	EQ	14-Sep-2023	1383.50	1400.00	1413.75	1376.60	1384.60	1380.70	1395.17	164410	2293.80	10383	109874	66.83
KAKATCEM	EQ	14-Sep-2023	231.40	230.60	243.75	230.55	235.50	235.40	237.98	121770	289.78	4924	32958	27.07
KALYANIFRG	BE	14-Sep-2023	450.75	441.00	473.25	441.00	473.25	473.25	459.60	6980	32.08	288	-	-
KALYANKJIL	EQ	14-Sep-2023	223.30	226.80	233.70	224.25	225.45	227.00	228.68	2358415	5393.31	45854	1344460	57.01
KAMATHOTEL	EQ	14-Sep-2023	213.45	213.45	218.90	210.60	215.00	211.75	214.19	20785	44.52	568	12814	61.65
KAMDHENU	EQ	14-Sep-2023	293.95	296.70	303.00	295.60	299.00	299.35	299.78	32855	98.49	1929	14613	44.48
KAMOPAINTS	BE	14-Sep-2023	167.75	171.10	173.65	165.00	170.00	169.45	169.37	13046	22.10	419	-	-
KANANIIND	EQ	14-Sep-2023	7.80	8.00	8.15	7.50	8.15	8.15	8.07	226811	18.30	767	187411	82.63
KANDARP	SM	14-Sep-2023	19.00	18.00	21.90	17.90	21.90	20.35	19.63	100000	19.63	24	100000	100.00
KANORICHEM	EQ	14-Sep-2023	128.05	129.20	134.90	128.75	131.00	131.15	131.99	132481	174.86	2332	67101	50.65
KANPRPLA	EQ	14-Sep-2023	118.60	119.70	121.55	117.60	119.20	118.60	119.14	28921	34.46	820	10932	37.80
KANSAINER	EQ	14-Sep-2023	329.85	331.20	334.25	328.00	331.30	330.75	331.14	164501	544.72	7559	89958	54.69
KAPSTON	EQ	14-Sep-2023	155.40	158.05	158.05	153.00	154.85	154.00	154.61	3855	5.96	184	2747	71.26
KARMAENG	BE	14-Sep-2023	44.10	45.00	45.85	42.85	43.85	43.05	44.97	4456	2.00	53	-	-
KARURVYSYA	EQ	14-Sep-2023	128.20	128.20	131.90	128.20	130.40	130.35	130.60	1483613	1937.67	13119	896759	60.44
KAUSHALYA	EQ	14-Sep-2023	5.25	5.45	5.45	5.25	5.30	5.25	5.33	46127	2.46	237	34489	74.77
KAVVERITEL	BE	14-Sep-2023	9.25	9.10	9.10	9.10	9.10	9.10	9.10	1038	0.09	22	-	-
KAYA	EQ	14-Sep-2023	344.00	344.95	352.50	344.95	351.00	351.35	348.15	8123	28.28	687	5632	69.33
KAYNES	EQ	14-Sep-2023	2008.65	2020.60	2124.70	2014.05	2094.00	2075.30	2082.39	216384	4505.96	21907	118868	54.93
KBCGLOBAL	BE	14-Sep-2023	2.85	2.80	2.80	2.80	2.80	2.80	2.80	280148	7.84	317	-	-
KCP	EQ	14-Sep-2023	118.45	119.60	123.60	118.90	121.15	121.15	121.21	412350	499.80	4617	174106	42.22
KCPSUGIND	EQ	14-Sep-2023	34.20	34.65	37.35	34.65	35.85	35.80	36.21	3054493	1106.04	11496	1082690	35.45
KDDL	EQ	14-Sep-2023	1878.00	1892.00	2011.00	1863.15	2009.00	1984.35	1960.61	42062	824.67	8605	18733	44.54
KDL	SM	14-Sep-2023	268.95	269.00	282.35	269.00	282.35	282.35	276.40	16000	44.22	18	15200	95.00
KEC	EQ	14-Sep-2023	683.15	689.95	690.00	669.65	673.00	674.15	678.56	612271	4154.64	22554	244553	39.94
KECL	EQ	14-Sep-2023	106.75	107.95	111.25	107.00	108.95	108.45	109.19	126977	138.64	1674	71294	56.15
KEEPLEARN	BE	14-Sep-2023	3.50	3.45	3.50	3.45	3.50	3.50	3.49	2274	0.08	16	-	-
KEI	EQ	14-Sep-2023	2576.10	2593.90	2646.70	2578.10	2621.50	2630.30	2621.91	197236	5171.36	18874	107839	54.68
KELLTONTEC	EQ	14-Sep-2023	94.10	95.45	95.95	90.00	91.05	90.65	92.81	3408048	3163.15	28315	869988	25.53
KENNAMET	EQ	14-Sep-2023	2727.55	2725.00	2796.00	2720.05	2796.00	2762.45	2753.03	2742	75.49	1561	1268	46.24
KERNEX	BE	14-Sep-2023	476.70	490.00	490.10	465.10	487.95	484.15	479.49	19332	92.70	356	-	-
KESORAMIND	BE	14-Sep-2023	95.05	96.60	97.00	93.10	93.50	93.50	94.26	245031	230.98	1113	-	-
KEYFINSERV	EQ	14-Sep-2023	110.40	118.90	118.90	112.00	114.80	113.70	115.37	30731	35.45	1585	3979	12.95
KFINTECH	EQ	14-Sep-2023	466.90	468.95	476.00	455.15	457.40	456.90	462.35	141837	655.78	8516	64818	45.70
KHADIM	EQ	14-Sep-2023	276.45	278.05	282.95	273.00	274.95	274.75	278.30	60249	167.67	2588	26050	43.24
KHAICHEM	EQ	14-Sep-2023	67.90	67.90	69.35	67.90	68.40	68.30	68.67	125324	86.06	1496	55464	44.26
KHAITANLTD	BE	14-Sep-2023	56.05	58.80	58.80	55.05	55.50	55.50	55.47	1552	0.86	15	-	-
KHANDSE	BE	14-Sep-2023	26.70	27.00	27.00	25.50	26.30	25.75	25.95	16801	4.36	45	-	-
KHFM	SM	14-Sep-2023	51.70	54.00	54.25	54.00	54.15	54.15	54.16	12400	6.72	4	12400	100.00
KICL	EQ	14-Sep-2023	2745.55	2742.00	2844.00	2740.00	2795.00	2794.10	2809.06	7924	222.59	1514	4068	51.34
KILITCH	BE	14-Sep-2023	226.70	226.55	231.00	222.00	226.00	226.20	225.92	49350	111.49	171	-	-
KIMS	EQ	14-Sep-2023	2087.80	2104.90	2155.00	2090.10	2137.00	2140.10	2139.51	109892	2351.15	16177	72237	65.73
KINGFA	EQ	14-Sep-2023	2305.20	2305.20	2374.95	2302.05	2350.00	2335.50	2337.18	5483	128.15	1746	1819	33.18
KIOCL	EQ	14-Sep-2023	256.40	258.50	268.00	254.75	256.00	256.70	259.99	292022	759.22	10324	90770	31.08
KIRIINDUS	EQ	14-Sep-2023	266.20	267.90	292.80	267.85	283.05	284.35	284.19	1018051	2893.18	24810	269135	26.44
KIRLFER	EQ	14-Sep-2023	451.60	469.00	479.00	457.50	477.45	476.40	470.63	256623	1207.75	16862	97898	38.15
KIRLOSBROS	EQ	14-Sep-2023	787.40	791.30	820.00	787.50	813.95	809.05	807.36	54409	439.28	6605	28485	52.35
KIRLOSENG	EQ	14-Sep-2023	487.90	493.45	506.75	486.10	492.00	490.85	491.93	637632	3136.72	35339	387262	60.73
KIRLOSIND	EQ	14-Sep-2023	3279.70	3260.00	3415.00	3260.00	3415.00	3396.50	3368.26	1966	66.22	574	1004	51.07
KIRLPNU	EQ	14-Sep-2023	597.10	601.45	614.00	576.05	596.00	595.90	588.75	130600	768.91	12670	71583	54.81
KITEX	EQ	14-Sep-2023	193.10	194.55	198.50	192.50	198.00	197.05	195.67	131365	257.04	3301	55825	42.50
KKCL	EQ	14-Sep-2023	670.10	670.00	679.00	670.00	676.90	676.10	675.36	24168	163.22	2112	14939	61.81
KMSUGAR	EQ	14-Sep-2023	32.60	33.30	35.70	33.20	34.15	34.10	34.45	2700600	930.34	9368	882516	32.68
KNRCON	EQ	14-Sep-2023	269.90	278.40	278.40	269.35	275.00	275.45	273.88	947333	2594.51	13232	512995	54.15
KOHINOOR	EQ	14-Sep-2023	35.25	35.75	36.00	35.50	35.60	35.55	35.68	55975	19.97	721	42613	76.13
KOKUYOCMLN	BE	14-Sep-2023	135.55	134.75	142.30	132.00	142.30	141.45	137.83	108164	149.09	800	-	-
KOLTEPATIL	EQ	14-Sep-2023	456.90	460.00	465.00	450.10	455.50	455.10	457.42	338785	1549.68	10841	182617	53.90
KOPRAN	EQ	14-Sep-2023	227.25	228.90	234.70	227.40	229.15	230.50	230.06	267429	615.26	4065	167058	62.47
KORE	SM	14-Sep-2023	316.00	325.00	347.50	323.30	341.00	340.00	329.93	41000	135.27	25	34000	82.93
KOTAKALPHA	EQ	14-Sep-2023	34.42	34.42	34.99	34.33	34.88	34.82	34.77	263374	91.59	634	123322	46.82
KOTAKBANK	EQ	14-Sep-2023	1824.60	1828.00	1831.75	1814.00	1822.50	1821.55	1821.46	2559423	46618.83	150951	970620	37.92
KOTAKBKETF	EQ	14-Sep-2023	467.89	467.89	471.90	467.28	468.66	468.98	468.20	943045	4415.31	510	936980	99.36
KOTAKCONS	EQ	14-Sep-2023	85.43	85.69	88.00	85.50	87.90	87.90	86.54	150	0.13	25	116	77.33
KOTAKGOLD	EQ	14-Sep-2023	50.09	50.39	50.39	49.86	49.97	49.99	49.91	1155347	576.64	1000	1046201	90.55
KOTAKIT	EQ	14-Sep-2023	34.28	34.49	34.69	34.13	34.50	34.29	34.44	75388	25.96	446	41955	55.65
KOTAKLIQ	EQ	14-Sep-2023	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
KOTAKLOVOL	EQ	14-Sep-2023	15.56	15.25	15.65	15.25	15.64	15.59	15.59	14167	2.21	89	8062	56.91
KOTAKMID50	EQ	14-Sep-2023	115.79	115.19	117.77	115.07	117.25	117.32	116.67	40274	46.99	223	26094	64.79
KOTAKMNC	EQ	14-Sep-2023	22.39	22.46	22.92	22.41	22.92	22.53	22.48	5825	1.31	46	3001	51.52
KOTAKNIFTY	EQ	14-Sep-2023	214.98	214.98	216.25	214.61	215.50	215.28	215.34	42365	91.23	388	28728	67.81
KOTAKNV20	EQ	14-Sep-2023	117.56	116.49	118.81	116.49	117.63	117.87	118.03	117356	138.51	269	104304	88.88
KOTAKPSUBK	EQ	14-Sep-2023	490.68	490.68	500.00	490.68	499.97	499.22	498.11	907165	4518.66	840	883207	97.36
KOTAKSILVE	EQ	14-Sep-2023	70.81	70.61	70.61	69.70	69.91	70.00	70.01	72621	50.84	326	67051	92.33
KOTARISUG	BE	14-Sep-2023	55.30	55.30	58.05	55.10	58.05	58.05	57.39	253669	145.58	1806	-	-
KOTHARIPET	EQ	14-Sep-2023	113.50	117.40	127.30	116.35	125.65	125.00	123.67	766921	948.47	11968	221130	28.83
KOTHARIPRO	EQ	14-Sep-2023	123.05	125.45	129.00	123.35	128.00	127.90	127.15	21519	27.36	581	10395	48.31
KOTYARK	SM	14-Sep-2023	577.85	570.05	581.95	564.00	573.95	571.40	570.88	10800	61.65	50	7800	72.22
KOVAI	EQ	14-Sep-2023	2607.65	2646.80	2646.80	2590.00	2627.00	2621.05	2631.32	8785	231.16	1601	6251	71.16
KPIGREEN	EQ	14-Sep-2023	817.70	835.00	856.55	826.60	849.95	848.85	839.94	160963	1351.99	6426	93740	58.24
KPIL	EQ	14-Sep-2023	647.00	652.00	660.05	650.05	656.45	656.30	654.39	127504	834.37	17445	68171	53.47
KPITTECH	EQ	14-Sep-2023	1137.45	1146.35	1176.00	1140.10	1171.00	1169.20	1166.39	598321	6978.74	42173	299409	50.04
KPRMILL	EQ	14-Sep-2023	751.25	747.80	763.15	740.00	743.00	744.55	751.42	399655	3003.08	7718	323712	81.00
KRBL	EQ	14-Sep-2023	414.75	413.00	425.00	411.00	418.20	416.90	418.31	844334	3531.90	25272	322988	38.25
KREBSBIO	BE	14-Sep-2023	64.00	63.50	65.25	63.50	65.25	65.25	64.83	6106	3.96	32	-	-
KRIDHANINF	BE	14-Sep-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	17198	0.43	22	-	-
KRISHANA	EQ	14-Sep-2023	415.25	415.05	420.05	409.10	412.05	413.40	413.47	38605	159.62	1437	31597	81.85
KRISHCA	SM	14-Sep-2023	247.00	245.00	249.00	242.00	249.00	248.50	246.00	8000	19.68	4	6000	75.00
KRISHIVAL	SM	14-Sep-2023	280.50	270.00	270.00	270.00	270.00	270.00	270.00	500	1.35	1	500	100.00
KRISHNADEF	SM	14-Sep-2023	293.40	296.00	314.00	291.00	310.00	311.35	303.76	60000	182.26	56	50000	83.33
KRITI	EQ	14-Sep-2023	106.65	108.00	108.00	104.65	106.00	105.95	106.15	37432	39.73	1152	22247	59.43
KRITIKA	BE	14-Sep-2023	18.75	19.00	19.40	18.75	19.00	18.90	18.95	79716	15.10	662	-	-
KRITINUT	BE	14-Sep-2023	74.00	73.80	77.00	73.50	75.75	75.80	75.44	21177	15.98	203	-	-
KRSNAA	EQ	14-Sep-2023	635.85	643.50	671.85	643.50	661.00	659.95	659.69	86609	571.35	5980	56225	64.92
KSB	EQ	14-Sep-2023	2705.30	2682.00	2748.90	2682.00	2719.75	2714.05	2715.74	10948	297.32	3382	5104	46.62
KSCL	EQ	14-Sep-2023	563.30	563.30	582.80	563.30	564.40	568.50	575.18	142773	821.20	10337	74938	52.49
KSHITIJPOL	BE	14-Sep-2023	6.35	6.25	6.25	6.25	6.25	6.25	6.25	37431	2.34	157	-	-
KSL	EQ	14-Sep-2023	466.90	498.00	548.90	489.60	546.90	539.50	531.45	2404372	12777.96	69283	318260	13.24
KSOLVES	BE	14-Sep-2023	1052.00	1079.85	1085.00	1038.00	1052.00	1047.70	1053.85	17799	187.57	1726	-	-
KTKBANK	EQ	14-Sep-2023	229.15	230.95	234.90	229.25	231.00	231.60	232.17	1514060	3515.16	12915	516970	34.14
KUANTUM	EQ	14-Sep-2023	185.90	191.00	192.00	182.85	186.50	187.00	186.91	402672	752.65	7647	164910	40.95
L&TFH	EQ	14-Sep-2023	128.75	129.20	130.65	128.70	129.45	129.80	129.77	5538443	7187.11	25773	2395833	43.26
L&TFINANCE	NC	14-Sep-2023	1043.05	1048.90	1048.90	1048.90	1048.90	1048.90	1048.90	10	0.10	1	10	100.00
L&TFINANCE	NE	14-Sep-2023	1022.54	1015.55	1021.64	1015.55	1021.64	1021.64	1016.40	13	0.13	4	13	100.00
L&TFINANCE	NO	14-Sep-2023	1034.00	1033.11	1033.11	1033.11	1033.11	1033.11	1033.11	336	3.47	1	336	100.00
L&TFINANCE	NQ	14-Sep-2023	1005.00	1020.00	1020.00	1000.00	1000.00	1000.00	1003.56	52	0.52	5	52	100.00
L&TFINANCE	NS	14-Sep-2023	1470.00	1764.00	1764.00	1764.00	1764.00	1764.00	1764.00	6	0.11	2	6	100.00
L&TFINANCE	Y5	14-Sep-2023	1062.99	1062.98	1062.98	1062.98	1062.98	1062.98	1062.98	10	0.11	1	10	100.00
L&TFINANCE	Y7	14-Sep-2023	1002.63	1004.00	1004.00	1002.00	1002.00	1002.00	1003.00	206	2.07	6	206	100.00
LAGNAM	BE	14-Sep-2023	68.60	68.60	70.00	67.20	68.20	68.20	68.96	8479	5.85	51	-	-
LAL	BE	14-Sep-2023	223.90	223.00	228.35	223.00	228.30	228.30	228.28	2782	6.35	13	-	-
LALPATHLAB	EQ	14-Sep-2023	2240.50	2257.95	2330.00	2245.15	2327.35	2311.30	2291.81	642778	14731.23	39556	266477	41.46
LAMBODHARA	EQ	14-Sep-2023	178.30	178.85	183.45	177.00	179.95	178.40	180.25	75927	136.86	2970	36463	48.02
LANDMARK	EQ	14-Sep-2023	800.05	814.45	814.45	790.15	808.95	798.70	797.86	75409	601.66	7665	18995	25.19
LAOPALA	EQ	14-Sep-2023	426.45	426.45	431.60	425.20	430.00	430.00	428.80	46212	198.16	3252	24361	52.72
LASA	BE	14-Sep-2023	27.70	27.85	29.05	27.00	29.05	28.95	28.72	78664	22.60	278	-	-
LATENTVIEW	EQ	14-Sep-2023	425.40	428.50	436.60	423.00	428.05	426.90	429.98	860151	3698.52	20771	301981	35.11
LATTEYS	BE	14-Sep-2023	44.00	44.00	44.80	43.20	44.80	44.80	44.48	19750	8.78	40	-	-
LAURUSLABS	EQ	14-Sep-2023	388.10	389.50	402.45	388.05	398.35	399.20	396.15	1884107	7463.84	28041	711529	37.76
LAXMICOT	EQ	14-Sep-2023	21.15	21.85	21.85	21.35	21.35	21.35	21.45	7816	1.68	60	6640	84.95
LAXMIMACH	EQ	14-Sep-2023	14881.05	14902.05	15168.00	14850.00	14950.00	14932.15	14993.77	2412	361.65	1282	891	36.94
LCCINFOTEC	BE	14-Sep-2023	1.90	1.90	1.90	1.85	1.90	1.90	1.87	12111	0.23	32	-	-
LEMERITE	SM	14-Sep-2023	49.40	49.55	50.00	49.55	50.00	50.00	49.78	3200	1.59	2	1600	50.00
LEMONTREE	EQ	14-Sep-2023	117.95	118.75	123.35	116.75	122.60	122.70	121.25	12167963	14753.88	55378	4383824	36.03
LEXUS	BE	14-Sep-2023	37.00	37.00	38.10	35.45	37.45	37.20	37.01	4157	1.54	54	-	-
LFIC	EQ	14-Sep-2023	141.90	143.95	152.45	140.05	143.95	145.85	146.11	12789	18.69	567	6514	50.93
LGBBROSLTD	EQ	14-Sep-2023	1014.10	1014.05	1029.60	1008.60	1023.00	1022.40	1017.79	24101	245.30	3444	12633	52.42
LGBFORGE	EQ	14-Sep-2023	9.05	9.05	9.40	8.95	9.35	9.25	9.19	251711	23.14	3182	136740	54.32
LGHL	SM	14-Sep-2023	63.05	65.30	65.30	65.30	65.30	65.30	65.30	8000	5.22	1	8000	100.00
LIBAS	EQ	14-Sep-2023	13.05	13.10	13.20	13.00	13.20	13.15	13.14	55104	7.24	234	44915	81.51
LIBERTSHOE	EQ	14-Sep-2023	248.15	248.90	254.70	248.85	253.95	253.15	252.17	112071	282.61	4106	58274	52.00
LICHSGFIN	EQ	14-Sep-2023	450.80	451.00	470.80	451.00	462.00	461.75	464.47	8427599	39143.69	88717	3090515	36.67
LICI	EQ	14-Sep-2023	659.30	662.95	666.00	659.40	661.00	660.80	662.04	847932	5613.68	21374	404321	47.68
LICMFGOLD	EQ	14-Sep-2023	5360.00	5441.00	5441.00	5361.00	5380.00	5380.35	5383.58	140	7.54	47	88	62.86
LICNETFGSC	EQ	14-Sep-2023	23.94	23.80	24.19	23.80	24.05	23.95	24.02	4853	1.17	71	3831	78.94
LICNETFN50	EQ	14-Sep-2023	217.50	212.07	219.38	212.07	217.99	218.24	218.06	1774	3.87	38	750	42.28
LICNETFSEN	EQ	14-Sep-2023	721.65	739.69	743.00	738.74	738.74	738.74	739.72	80	0.59	20	49	61.25
LICNFNHGP	EQ	14-Sep-2023	214.09	214.09	215.00	208.49	214.94	214.76	212.26	404	0.86	22	161	39.85
LIKHITHA	EQ	14-Sep-2023	302.20	303.90	308.95	298.60	302.00	301.75	303.90	140961	428.38	4552	61375	43.54
LINC	EQ	14-Sep-2023	699.75	706.65	718.85	695.00	706.85	705.25	707.00	39670	280.47	3239	29570	74.54
LINCOLN	EQ	14-Sep-2023	504.45	507.40	520.00	507.40	517.30	515.85	514.91	50778	261.46	4436	26415	52.02
LINDEINDIA	EQ	14-Sep-2023	6048.70	6130.45	6165.05	6015.45	6015.45	6033.45	6078.79	27728	1685.53	6288	10417	37.57
LIQUID	EQ	14-Sep-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	16015	160.15	102	9912	61.89
LIQUIDBEES	EQ	14-Sep-2023	999.99	1001.30	1001.30	999.99	1000.00	999.99	1000.00	1981165	19811.64	5970	1376970	69.50
LIQUIDETF	EQ	14-Sep-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1219371	12193.71	308	1167106	95.71
LLOYDS	SM	14-Sep-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	3000	3.06	1	3000	100.00
LLOYDSME	EQ	14-Sep-2023	575.75	570.10	587.00	570.10	571.90	575.40	578.39	106319	614.94	5316	74492	70.06
LODHA	EQ	14-Sep-2023	793.45	805.35	821.20	793.45	800.00	800.50	805.77	2582053	20805.30	45175	1691590	65.51
LOKESHMACH	BE	14-Sep-2023	194.65	200.00	204.00	195.00	196.00	196.30	200.31	92852	185.99	899	-	-
LORDSCHLO	EQ	14-Sep-2023	163.30	165.60	166.45	159.70	164.00	163.95	163.59	16922	27.68	544	12894	76.20
LOTUSEYE	BE	14-Sep-2023	86.35	86.50	86.50	84.90	84.90	84.90	85.13	1638	1.39	27	-	-
LOVABLE	EQ	14-Sep-2023	133.10	134.60	137.15	134.10	136.50	136.25	135.58	30592	41.48	1006	15772	51.56
LOWVOL	EQ	14-Sep-2023	153.83	153.40	153.40	153.05	153.05	153.05	153.20	4	0.01	4	0	0.00
LOYALTEX	EQ	14-Sep-2023	656.65	676.90	695.50	650.05	690.30	689.15	677.23	1460	9.89	251	910	62.33
LPDC	EQ	14-Sep-2023	7.05	7.30	7.50	7.05	7.30	7.30	7.32	139561	10.22	500	89385	64.05
LSIL	BE	14-Sep-2023	41.90	43.95	43.95	43.95	43.95	43.95	43.95	977005	429.39	1539	-	-
LT	EQ	14-Sep-2023	2906.75	2924.90	2931.65	2906.00	2914.00	2918.60	2917.49	1910041	55725.17	131030	860502	45.05
LTGILTBEES	EQ	14-Sep-2023	24.36	24.60	24.60	24.38	24.44	24.44	24.41	543669	132.71	157	340181	62.57
LTIM	EQ	14-Sep-2023	5539.10	5545.00	5593.40	5481.35	5500.00	5498.60	5530.93	401195	22189.81	49249	172217	42.93
LTTS	EQ	14-Sep-2023	4607.65	4629.90	4769.95	4628.00	4761.00	4758.35	4724.51	328756	15532.11	28223	115722	35.20
LUMAXIND	EQ	14-Sep-2023	2271.45	2270.10	2314.95	2254.00	2277.50	2280.50	2282.02	6965	158.94	1694	3639	52.25
LUMAXTECH	EQ	14-Sep-2023	362.30	362.30	366.55	357.05	362.35	360.35	360.80	158783	572.88	10316	83515	52.60
LUPIN	EQ	14-Sep-2023	1145.50	1143.00	1160.40	1141.05	1153.30	1155.65	1152.67	633507	7302.24	34877	343473	54.22
LUXIND	EQ	14-Sep-2023	1546.20	1554.30	1570.00	1548.05	1565.00	1564.35	1559.92	30615	477.57	5318	12649	41.32
LXCHEM	EQ	14-Sep-2023	293.45	296.15	302.85	294.00	299.00	299.00	298.93	1119703	3347.18	17910	390625	34.89
LYKALABS	EQ	14-Sep-2023	111.75	112.85	113.25	112.00	112.15	112.30	112.69	36526	41.16	674	26143	71.57
LYPSAGEMS	BE	14-Sep-2023	5.50	5.70	5.70	5.45	5.55	5.50	5.58	10357	0.58	63	-	-
M&M	EQ	14-Sep-2023	1536.95	1545.00	1575.40	1538.35	1574.00	1566.00	1555.96	2220196	34545.43	111644	1049719	47.28
M&MFIN	EQ	14-Sep-2023	297.80	299.00	302.45	297.45	300.40	300.15	300.19	2422794	7273.04	25734	1072461	44.27
M&MFIN	N1	14-Sep-2023	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	3	0.03	2	3	100.00
M&MFIN	N2	14-Sep-2023	1030.10	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
M&MFIN	N3	14-Sep-2023	1862.38	1863.90	1875.00	1861.42	1861.42	1861.42	1867.35	487	9.09	12	487	100.00
MAANALU	BE	14-Sep-2023	96.50	95.05	98.40	95.05	98.40	98.40	98.13	143132	140.46	444	-	-
MACPOWER	EQ	14-Sep-2023	298.75	309.00	309.00	301.00	303.00	302.00	303.91	16294	49.52	551	10811	66.35
MADHAV	EQ	14-Sep-2023	46.25	46.90	48.25	46.15	47.25	47.05	47.16	15623	7.37	264	6154	39.39
MADHAVBAUG	SM	14-Sep-2023	304.70	298.00	309.00	297.00	304.00	300.50	299.69	8800	26.37	10	6400	72.73
MADHUCON	BE	14-Sep-2023	5.25	5.25	5.35	5.25	5.35	5.35	5.33	6522	0.35	19	-	-
MADRASFERT	EQ	14-Sep-2023	77.90	78.55	80.45	78.10	78.65	78.75	79.11	705527	558.17	5717	170981	24.23
MAFANG	EQ	14-Sep-2023	64.00	64.59	64.60	63.82	64.38	64.38	64.22	825567	530.20	1864	543514	65.84
MAGADSUGAR	EQ	14-Sep-2023	611.90	623.80	728.00	623.80	683.95	681.30	689.23	354891	2446.02	20130	85867	24.20
MAGNUM	BE	14-Sep-2023	38.85	39.70	40.75	39.25	40.75	40.70	40.10	89072	35.72	300	-	-
MAGSON	SM	14-Sep-2023	80.95	80.00	80.10	79.05	79.05	79.05	79.63	10000	7.96	5	10000	100.00
MAHABANK	EQ	14-Sep-2023	43.00	43.30	44.25	42.60	43.95	43.95	43.42	58223238	25279.73	54799	15331084	26.33
MAHAPEXLTD	BE	14-Sep-2023	126.80	125.00	132.50	124.50	132.50	131.90	129.63	5991	7.77	49	-	-
MAHASTEEL	BE	14-Sep-2023	67.95	67.10	69.00	67.10	69.00	68.85	68.37	10035	6.86	63	-	-
MAHEPC	EQ	14-Sep-2023	119.40	122.00	123.20	119.00	120.10	120.10	120.95	55307	66.89	1213	26364	47.67
MAHESHWARI	BE	14-Sep-2023	69.90	69.60	70.00	68.55	69.50	69.10	69.11	17716	12.24	135	-	-
MAHICKRA	SM	14-Sep-2023	79.50	80.20	80.20	80.20	80.20	80.20	80.20	1500	1.20	1	1500	100.00
MAHKTECH	EQ	14-Sep-2023	14.60	14.61	14.66	14.42	14.57	14.54	14.52	989573	143.69	1567	539047	54.47
MAHLIFE	EQ	14-Sep-2023	590.00	585.55	596.40	579.00	592.00	589.50	588.39	203057	1194.76	9781	98896	48.70
MAHLOG	EQ	14-Sep-2023	413.40	415.95	418.15	410.50	414.00	412.25	413.84	91695	379.47	4735	46064	50.24
MAHSCOOTER	EQ	14-Sep-2023	7421.50	7458.65	7540.40	7315.25	7440.00	7417.50	7410.21	3775	279.74	1382	1812	48.00
MAHSEAMLES	EQ	14-Sep-2023	569.70	572.45	578.85	554.00	558.00	558.90	564.52	183978	1038.60	11282	102870	55.91
MAITHANALL	EQ	14-Sep-2023	1069.30	1079.00	1087.00	1074.50	1080.00	1081.85	1081.38	17765	192.11	2922	9358	52.68
MAKEINDIA	EQ	14-Sep-2023	100.05	103.05	103.05	100.28	100.88	100.84	100.65	3354	3.38	211	2350	70.07
MAKS	SM	14-Sep-2023	67.25	70.60	70.60	70.60	70.60	70.60	70.60	6000	4.24	1	6000	100.00
MALLCOM	EQ	14-Sep-2023	1042.05	1030.80	1071.90	1030.80	1045.00	1040.10	1051.14	7460	78.41	1285	4581	61.41
MALUPAPER	EQ	14-Sep-2023	39.20	40.10	43.55	39.20	42.00	42.30	42.09	336838	141.77	2695	166688	49.49
MANAKALUCO	EQ	14-Sep-2023	26.15	26.55	27.55	25.05	26.85	27.00	26.93	101298	27.28	850	61981	61.19
MANAKCOAT	BE	14-Sep-2023	23.15	23.15	24.10	22.30	23.55	23.30	23.36	42523	9.94	346	-	-
MANAKSIA	EQ	14-Sep-2023	145.05	142.90	147.00	142.80	145.05	145.10	145.06	147492	213.96	3406	67694	45.90
MANAKSTEEL	EQ	14-Sep-2023	48.85	49.30	51.35	47.95	49.15	48.90	49.70	184888	91.88	1917	80864	43.74
MANALIPETC	EQ	14-Sep-2023	67.85	68.50	69.70	68.15	68.70	68.70	68.81	618898	425.86	4825	333170	53.83
MANAPPURAM	EQ	14-Sep-2023	139.85	141.00	144.25	140.50	143.80	142.95	142.71	10742967	15331.71	45738	5462630	50.85
MANGALAM	EQ	14-Sep-2023	105.20	106.70	109.00	104.10	104.90	105.20	106.61	92204	98.30	1207	47937	51.99
MANGCHEFER	EQ	14-Sep-2023	108.45	109.35	111.90	108.15	109.00	108.60	109.78	282914	310.57	2730	127908	45.21
MANGLMCEM	EQ	14-Sep-2023	365.60	369.35	370.50	365.85	369.00	368.55	368.63	100275	369.64	3365	69388	69.20
MANINDS	EQ	14-Sep-2023	173.00	174.05	177.00	171.10	172.40	173.25	173.76	407162	707.48	6425	169709	41.68
MANINFRA	EQ	14-Sep-2023	142.20	142.00	147.60	141.70	143.50	143.20	144.19	1025963	1479.36	9100	459244	44.76
MANKIND	EQ	14-Sep-2023	1813.50	1820.95	1839.90	1785.00	1798.95	1797.75	1804.93	426602	7699.86	15611	337841	79.19
MANOMAY	EQ	14-Sep-2023	131.85	135.00	138.40	133.40	138.30	138.30	137.05	7757	10.63	250	5865	75.61
MANORAMA	EQ	14-Sep-2023	1773.40	1790.00	1862.05	1751.00	1844.90	1856.95	1848.15	28793	532.14	1086	23525	81.70
MANORG	EQ	14-Sep-2023	392.55	397.95	397.95	389.00	389.00	390.10	392.38	6299	24.72	594	5024	79.76
MANUGRAPH	BE	14-Sep-2023	21.85	21.85	22.50	21.15	22.15	22.15	22.09	21992	4.86	99	-	-
MANYAVAR	EQ	14-Sep-2023	1285.30	1285.00	1293.30	1273.30	1285.00	1283.70	1278.07	179230	2290.69	14349	147022	82.03
MAPMYINDIA	EQ	14-Sep-2023	1717.70	1730.00	1743.35	1702.00	1722.00	1709.05	1724.91	62004	1069.51	8754	28382	45.77
MARALOVER	EQ	14-Sep-2023	69.00	70.05	73.95	70.00	71.90	72.00	71.98	171279	123.29	2148	98042	57.24
MARATHON	EQ	14-Sep-2023	428.50	430.00	444.40	425.05	428.00	433.05	436.18	158037	689.32	8055	72682	45.99
MARICO	EQ	14-Sep-2023	583.40	583.40	590.55	578.05	580.50	580.80	582.96	1729893	10084.51	29306	886838	51.27
MARINE	BE	14-Sep-2023	63.35	64.55	65.20	62.15	63.40	63.25	63.59	128509	81.72	773	-	-
MARKSANS	EQ	14-Sep-2023	105.30	105.45	107.20	104.50	104.70	104.95	105.70	1155723	1221.59	8382	561678	48.60
MARSHALL	EQ	14-Sep-2023	59.35	60.00	62.00	58.95	61.90	61.15	60.79	196207	119.28	660	107719	54.90
MARUTI	EQ	14-Sep-2023	10473.40	10465.05	10580.00	10431.05	10478.35	10488.15	10501.76	501196	52634.40	71988	276157	55.10
MASFIN	EQ	14-Sep-2023	890.80	904.15	908.60	885.00	888.00	888.25	892.64	44843	400.29	8283	25544	56.96
MASKINVEST	BE	14-Sep-2023	69.30	72.00	72.75	69.10	72.50	72.50	71.84	580	0.42	15	-	-
MASPTOP50	EQ	14-Sep-2023	33.13	33.40	33.40	32.96	32.96	33.02	33.02	268369	88.63	758	168086	62.63
MASTEK	EQ	14-Sep-2023	2351.05	2359.00	2445.00	2359.00	2400.00	2412.25	2410.83	74739	1801.83	10578	28154	37.67
MATRIMONY	EQ	14-Sep-2023	593.90	593.90	602.35	586.25	590.00	591.50	592.10	20813	123.23	2682	15298	73.50
MAWANASUG	EQ	14-Sep-2023	108.50	109.80	120.90	109.05	114.50	114.75	116.65	2473881	2885.75	20719	858891	34.72
MAXHEALTH	EQ	14-Sep-2023	582.70	586.70	588.80	582.10	582.85	583.95	584.60	1195049	6986.24	38143	860112	71.97
MAXIND	EQ	14-Sep-2023	146.50	147.30	150.40	146.80	149.00	148.75	148.37	70855	105.13	1773	28946	40.85
MAYURUNIQ	EQ	14-Sep-2023	520.75	520.75	529.00	516.55	520.00	518.25	520.92	46817	243.88	4761	21780	46.52
MAZDA	EQ	14-Sep-2023	1046.70	1075.05	1092.90	1048.05	1075.00	1070.35	1068.45	5728	61.20	1124	2897	50.58
MAZDOCK	EQ	14-Sep-2023	2061.20	2095.00	2124.00	2069.45	2099.00	2098.80	2094.45	1477655	30948.82	73430	250723	16.97
MBAPL	EQ	14-Sep-2023	597.15	597.15	608.85	597.15	603.00	605.25	604.59	2665	16.11	468	1636	61.39
MBLINFRA	BE	14-Sep-2023	27.00	26.60	27.50	26.60	27.05	27.05	27.19	62576	17.01	99	-	-
MCDOWELL-N	EQ	14-Sep-2023	1029.40	1032.50	1067.60	1032.50	1065.35	1065.25	1052.75	1450831	15273.64	59159	732845	50.51
MCL	BE	14-Sep-2023	29.75	29.90	30.30	29.00	29.85	29.65	29.59	19793	5.86	197	-	-
MCLEODRUSS	BE	14-Sep-2023	21.85	21.55	22.40	21.55	22.15	22.20	22.06	213524	47.10	371	-	-
MCON	SM	14-Sep-2023	131.00	127.00	137.50	127.00	137.50	137.50	133.73	30000	40.12	10	30000	100.00
MCX	EQ	14-Sep-2023	1754.90	1764.90	1782.60	1746.00	1771.35	1774.80	1767.81	137687	2434.05	15955	33219	24.13
MDL	SM	14-Sep-2023	49.00	51.45	51.45	51.45	51.45	51.45	51.45	54000	27.78	16	54000	100.00
MEDANTA	EQ	14-Sep-2023	702.00	704.00	718.95	697.00	703.00	700.00	707.37	630631	4460.91	22753	329715	52.28
MEDICAMEQ	EQ	14-Sep-2023	676.70	686.85	693.90	667.00	682.00	679.00	682.84	9687	66.15	1227	6351	65.56
MEDICO	EQ	14-Sep-2023	72.25	73.50	74.30	69.75	69.75	69.80	72.34	469921	339.92	1302	120526	25.65
MEDPLUS	EQ	14-Sep-2023	806.95	808.65	817.30	801.20	806.00	809.30	810.03	146020	1182.81	7994	96335	65.97
MEGAFLEX	SM	14-Sep-2023	45.00	45.00	45.00	43.00	43.00	43.00	43.48	30000	13.04	9	27000	90.00
MEGASOFT	BE	14-Sep-2023	46.80	46.00	46.05	45.90	46.00	46.00	45.98	71989	33.10	131	-	-
MEGASTAR	BE	14-Sep-2023	280.60	286.25	294.60	274.00	294.45	293.35	283.93	10200	28.96	205	-	-
MELSTAR	BZ	14-Sep-2023	1.95	1.95	2.00	1.95	2.00	2.00	1.96	9689	0.19	6	-	-
MENONBE	EQ	14-Sep-2023	148.40	148.00	148.80	145.65	148.00	146.60	146.83	51060	74.97	1393	23418	45.86
MEP	EQ	14-Sep-2023	12.25	12.45	12.45	11.95	12.15	12.10	12.17	276986	33.71	913	186165	67.21
METALFORGE	BZ	14-Sep-2023	4.05	4.25	4.25	4.25	4.25	4.25	4.25	10227	0.43	23	-	-
METROBRAND	EQ	14-Sep-2023	1077.35	1084.85	1092.45	1052.30	1073.50	1067.35	1063.99	119460	1271.04	11169	56611	47.39
METROPOLIS	EQ	14-Sep-2023	1435.90	1452.90	1474.95	1444.85	1454.00	1455.00	1459.92	346910	5064.62	19714	105592	30.44
MFSL	EQ	14-Sep-2023	934.35	934.35	950.00	932.25	939.00	939.00	941.69	448564	4224.08	16750	171517	38.24
MGEL	BE	14-Sep-2023	15.20	14.90	15.15	14.90	15.15	15.15	15.06	89885	13.53	161	-	-
MGL	EQ	14-Sep-2023	1030.60	1036.00	1045.95	1032.50	1044.25	1044.80	1040.61	169396	1762.75	8298	56611	33.42
MHHL	SM	14-Sep-2023	72.10	76.00	76.00	73.05	74.00	74.00	74.35	9000	6.69	3	6000	66.67
MHLXMIRU	BE	14-Sep-2023	166.15	169.90	170.00	165.00	169.00	167.00	167.71	1644	2.76	41	-	-
MHRIL	EQ	14-Sep-2023	390.20	393.85	412.40	392.00	411.50	410.80	403.13	496455	2001.34	13947	131708	26.53
MICEL	BE	14-Sep-2023	29.10	28.55	29.55	28.55	28.55	28.55	28.69	210304	60.34	245	-	-
MID150BEES	EQ	14-Sep-2023	154.48	159.10	159.10	154.01	155.85	155.74	155.48	215031	334.33	2092	141391	65.75
MIDCAPETF	EQ	14-Sep-2023	15.18	15.50	15.50	14.70	15.30	15.31	15.30	191798	29.35	889	138656	72.29
MIDHANI	EQ	14-Sep-2023	404.25	405.90	414.10	405.90	412.50	410.80	409.87	770977	3160.02	17607	247573	32.11
MINDACORP	EQ	14-Sep-2023	335.85	337.95	344.40	337.40	340.00	342.85	341.43	903270	3084.05	10895	628139	69.54
MINDSPACE	RR	14-Sep-2023	329.27	328.00	329.65	316.56	327.20	328.38	326.03	219034	714.12	7241	183111	83.60
MINDTECK	BE	14-Sep-2023	134.35	135.10	139.80	131.00	133.15	133.15	135.75	7257	9.85	148	-	-
MIRCELECTR	BE	14-Sep-2023	23.80	23.35	23.35	23.35	23.35	23.35	23.35	47052	10.99	56	-	-
MIRZAINT	EQ	14-Sep-2023	44.15	44.20	45.90	44.20	45.40	45.25	45.03	448406	201.91	3025	219371	48.92
MITCON	EQ	14-Sep-2023	78.55	78.95	84.90	78.95	81.20	80.95	82.06	57777	47.41	846	37419	64.76
MITTAL	BE	14-Sep-2023	17.15	17.10	17.60	16.30	16.30	16.90	16.99	211926	36.00	324	-	-
MKPL	EQ	14-Sep-2023	782.05	795.95	795.95	770.00	770.00	776.30	778.36	5958	46.37	744	3328	55.86
MMFL	EQ	14-Sep-2023	903.55	905.50	925.00	896.00	907.80	907.25	914.66	25287	231.29	1980	15075	59.62
MMP	BE	14-Sep-2023	226.10	221.65	226.00	221.65	223.60	223.60	223.62	12414	27.76	85	-	-
MMTC	EQ	14-Sep-2023	59.35	60.75	65.25	59.55	61.45	61.35	62.97	16806606	10583.10	38571	4518366	26.88
MODIRUBBER	BE	14-Sep-2023	71.00	72.00	72.00	71.00	71.00	71.00	71.19	171	0.12	9	-	-
MODISONLTD	BE	14-Sep-2023	79.80	77.05	80.00	77.05	78.65	78.85	79.10	13565	10.73	103	-	-
MOGSEC	EQ	14-Sep-2023	52.68	52.89	52.98	52.82	52.82	52.82	52.87	33050	17.47	27	26524	80.25
MOHEALTH	EQ	14-Sep-2023	28.84	29.49	29.49	28.70	29.25	28.90	28.94	7286	2.11	120	4320	59.29
MOHITIND	EQ	14-Sep-2023	15.50	15.30	15.80	15.20	15.25	15.35	15.53	40102	6.23	640	17624	43.95
MOIL	EQ	14-Sep-2023	226.90	228.50	235.20	227.20	231.80	231.00	232.16	503774	1169.54	12273	224256	44.52
MOKSH	EQ	14-Sep-2023	14.70	14.95	15.05	14.30	14.50	14.45	14.62	305419	44.65	1053	206421	67.59
MOL	EQ	14-Sep-2023	85.65	86.35	88.00	86.10	86.70	86.50	87.06	552135	480.67	4058	252855	45.80
MOLDTECH	EQ	14-Sep-2023	350.90	350.80	354.50	344.00	344.00	345.50	348.97	78994	275.67	6673	45820	58.00
MOLDTKPAC	EQ	14-Sep-2023	956.30	965.15	965.15	948.10	955.95	954.75	955.28	26471	252.87	4443	13819	52.20
MOLOWVOL	EQ	14-Sep-2023	28.90	28.90	29.00	28.72	28.89	28.89	28.82	2549	0.73	29	2314	90.78
MOM100	EQ	14-Sep-2023	42.83	43.80	43.80	42.83	43.28	43.22	43.21	118387	51.15	1462	74702	63.10
MOM50	EQ	14-Sep-2023	198.84	201.96	204.49	199.04	199.04	200.04	203.19	1173	2.38	65	768	65.47
MOMENTUM	EQ	14-Sep-2023	22.90	23.45	23.45	22.85	23.00	23.02	22.86	44791	10.24	65	42154	94.11
MOMOMENTUM	EQ	14-Sep-2023	45.45	45.46	46.17	45.46	45.95	46.08	46.04	34584	15.92	161	26893	77.76
MON100	EQ	14-Sep-2023	123.30	123.89	124.89	123.30	123.77	123.88	124.03	272490	337.98	3284	184144	67.58
MONARCH	EQ	14-Sep-2023	322.95	327.30	340.00	323.50	337.55	337.60	334.31	273731	915.12	8323	44443	16.24
MONOPHARMA	ST	14-Sep-2023	29.30	29.30	30.50	28.10	30.25	30.25	29.67	208000	61.71	52	204000	98.08
MONQ50	EQ	14-Sep-2023	53.55	53.13	54.65	53.13	53.50	53.76	53.79	26146	14.06	548	16902	64.64
MONTECARLO	EQ	14-Sep-2023	758.85	758.85	765.85	756.65	758.00	761.15	760.69	16854	128.21	2374	9501	56.37
MOQUALITY	EQ	14-Sep-2023	139.54	139.49	140.17	139.49	139.50	139.49	139.76	923	1.29	17	15	1.63
MORARJEE	EQ	14-Sep-2023	21.30	21.45	23.20	21.20	22.05	22.10	21.95	179097	39.31	940	107240	59.88
MOREPENLAB	EQ	14-Sep-2023	37.55	37.70	38.10	37.15	37.50	37.45	37.65	2414723	909.13	7404	954000	39.51
MOS	SM	14-Sep-2023	96.85	97.70	98.40	96.55	96.55	96.55	97.53	19200	18.72	12	12800	66.67
MOTHERSON	EQ	14-Sep-2023	97.55	98.90	98.95	97.55	98.50	98.55	98.21	6091209	5982.04	34331	3286162	53.95
MOTILALOFS	EQ	14-Sep-2023	873.90	877.60	897.00	874.00	875.00	876.45	883.87	103040	910.74	10714	52803	51.25
MOTOGENFIN	BE	14-Sep-2023	36.50	35.05	36.45	35.05	35.95	35.95	35.97	2607	0.94	27	-	-
MOVALUE	EQ	14-Sep-2023	63.02	65.87	65.87	63.24	63.74	63.93	63.72	3475	2.21	74	1407	40.49
MOXSH	SM	14-Sep-2023	137.00	130.00	133.00	130.00	133.00	131.50	131.50	1600	2.10	2	800	50.00
MPHASIS	EQ	14-Sep-2023	2445.10	2447.95	2517.55	2447.95	2468.00	2461.95	2480.04	256894	6371.08	20204	59744	23.26
MPSLTD	EQ	14-Sep-2023	1520.15	1521.95	1540.25	1500.80	1510.00	1511.40	1514.32	9159	138.70	2039	2813	30.71
MRF	EQ	14-Sep-2023	109058.65	109000.00	111200.00	109000.00	110801.65	111001.25	110322.29	6353	7008.77	3797	2025	31.87
MRO-TEK	EQ	14-Sep-2023	58.55	59.00	60.20	58.85	59.15	59.50	59.53	15855	9.44	343	8675	54.71
MRPL	EQ	14-Sep-2023	91.40	92.20	94.65	91.75	92.35	92.40	92.98	5477458	5093.21	19144	1781747	32.53
MSPL	BE	14-Sep-2023	12.10	12.10	12.30	12.00	12.30	12.30	12.25	2331369	285.50	259	-	-
MSTCLTD	EQ	14-Sep-2023	410.45	412.90	430.80	406.00	424.50	423.10	423.36	462889	1959.67	12648	202317	43.71
MSUMI	EQ	14-Sep-2023	63.90	64.50	66.00	64.25	65.50	65.25	65.18	2772670	1807.21	22862	1261440	45.50
MTARTECH	EQ	14-Sep-2023	2635.75	2660.60	2695.70	2646.00	2665.00	2671.25	2671.43	350095	9352.56	22294	123034	35.14
MTEDUCARE	BE	14-Sep-2023	5.20	5.00	5.20	4.95	5.05	5.00	5.03	58201	2.93	115	-	-
MTNL	EQ	14-Sep-2023	25.05	25.30	26.30	25.00	25.50	25.65	25.54	4681931	1195.72	7897	1615097	34.50
MUKANDLTD	EQ	14-Sep-2023	168.10	169.95	175.15	168.60	174.20	173.65	171.84	344139	591.37	5779	195097	56.69
MUKTAARTS	EQ	14-Sep-2023	62.55	63.30	64.25	62.10	63.00	63.30	63.64	39555	25.17	692	23325	58.97
MUNJALAU	EQ	14-Sep-2023	57.65	57.75	59.55	57.50	58.70	58.40	58.57	196245	114.94	1780	92376	47.07
MUNJALSHOW	EQ	14-Sep-2023	148.90	150.00	152.20	149.35	149.90	150.15	150.78	92176	138.98	1617	55936	60.68
MURUDCERA	BE	14-Sep-2023	41.00	41.75	41.75	40.55	41.40	40.80	41.04	14346	5.89	134	-	-
MUTHOOTCAP	EQ	14-Sep-2023	401.70	412.95	412.95	398.00	401.90	402.80	404.37	31407	127.00	2990	13376	42.59
MUTHOOTFIN	EQ	14-Sep-2023	1281.15	1280.10	1300.00	1278.65	1290.50	1290.50	1291.08	154086	1989.38	15189	51412	33.37
MWL	SM	14-Sep-2023	123.10	110.00	110.00	109.00	110.00	109.95	109.95	26400	29.03	18	26400	100.00
NABARD	N2	14-Sep-2023	1161.50	1162.90	1163.00	1161.50	1162.00	1161.99	1162.70	2204	25.63	7	2204	100.00
NACLIND	EQ	14-Sep-2023	77.70	78.45	79.25	78.15	79.10	78.75	78.75	126484	99.61	1130	92564	73.18
NAGAFERT	EQ	14-Sep-2023	8.25	8.40	8.65	8.35	8.65	8.65	8.60	1127471	96.96	1170	817867	72.54
NAGREEKCAP	BE	14-Sep-2023	17.15	16.80	16.80	16.80	16.80	16.80	16.80	406	0.07	8	-	-
NAGREEKEXP	BE	14-Sep-2023	41.70	41.70	43.00	41.70	42.50	42.50	42.23	1294	0.55	17	-	-
NAHARCAP	EQ	14-Sep-2023	335.10	333.00	338.65	327.45	332.00	333.45	333.30	12223	40.74	1461	6441	52.70
NAHARINDUS	EQ	14-Sep-2023	148.30	149.65	152.90	143.20	151.00	150.30	149.65	458121	685.60	6049	154445	33.71
NAHARPOLY	EQ	14-Sep-2023	251.80	251.80	258.90	249.00	255.00	253.95	256.15	19098	48.92	1231	10293	53.90
NAHARSPING	EQ	14-Sep-2023	279.35	279.35	286.35	275.05	282.00	281.75	282.43	42844	121.00	2056	22063	51.50
NAM-INDIA	EQ	14-Sep-2023	338.00	340.00	344.80	335.20	336.75	336.50	340.23	442236	1504.63	11129	204234	46.18
NARMADA	EQ	14-Sep-2023	19.55	20.00	20.00	19.40	19.70	19.70	19.60	39004	7.64	247	27059	69.37
NATCOPHARM	EQ	14-Sep-2023	856.10	854.95	868.95	850.00	860.40	862.10	861.74	444207	3827.90	23445	227646	51.25
NATHBIOGEN	EQ	14-Sep-2023	214.30	214.40	217.00	213.05	214.50	213.90	215.54	32863	70.83	2269	19242	58.55
NATIONALUM	EQ	14-Sep-2023	97.20	97.80	99.90	97.45	99.10	99.30	98.78	10429246	10302.19	30081	4995633	47.90
NAUKRI	EQ	14-Sep-2023	4396.05	4412.15	4458.00	4381.05	4421.95	4430.35	4417.79	221694	9793.98	21128	118833	53.60
NAVA	EQ	14-Sep-2023	400.80	402.60	409.90	401.30	404.25	406.05	406.01	164058	666.09	5672	76469	46.61
NAVINFLUOR	EQ	14-Sep-2023	4476.10	4490.00	4570.00	4470.00	4546.20	4540.40	4524.35	82502	3732.68	11403	33912	41.10
NAVKARCORP	EQ	14-Sep-2023	59.35	59.80	60.95	58.90	60.60	60.25	60.27	502188	302.69	2457	263630	52.50
NAVNETEDUL	EQ	14-Sep-2023	148.40	149.00	159.00	149.00	154.00	154.85	154.84	762852	1181.17	11278	233758	30.64
NAZARA	EQ	14-Sep-2023	836.90	844.00	847.60	825.00	827.50	828.40	832.83	252912	2106.33	13213	93328	36.90
NBCC	EQ	14-Sep-2023	56.30	59.00	63.50	57.70	61.05	60.65	61.43	118084732	72543.35	200432	22546601	19.09
NBIFIN	EQ	14-Sep-2023	1804.35	1860.70	1860.70	1832.10	1832.10	1834.30	1851.96	84	1.56	29	67	79.76
NCC	EQ	14-Sep-2023	147.30	149.55	155.25	146.20	147.00	146.80	150.08	8401161	12608.75	43792	3920563	46.67
NCLIND	EQ	14-Sep-2023	222.80	224.80	226.50	219.45	224.40	223.85	223.52	115122	257.32	2989	62048	53.90
NDGL	EQ	14-Sep-2023	1751.45	1759.70	1799.50	1741.25	1743.35	1744.95	1762.86	260	4.58	80	194	74.62
NDL	EQ	14-Sep-2023	22.80	23.25	23.60	23.05	23.40	23.40	23.41	110044	25.77	529	80159	72.84
NDLVENTURE	BE	14-Sep-2023	131.10	130.20	130.40	130.00	130.40	130.40	130.28	14761	19.23	33	-	-
NDRAUTO	BE	14-Sep-2023	518.00	528.35	528.35	528.35	528.35	528.35	528.35	3071	16.23	50	-	-
NDTV	EQ	14-Sep-2023	218.50	220.25	222.45	218.05	220.40	220.00	220.56	261141	575.96	3905	120580	46.17
NECCLTD	EQ	14-Sep-2023	21.35	21.40	21.65	21.00	21.30	21.25	21.26	122863	26.12	608	44178	35.96
NECCLTDPP	E1	14-Sep-2023	9.15	10.00	10.00	9.15	9.45	9.45	9.72	2818	0.27	44	2292	81.33
NECLIFE	EQ	14-Sep-2023	25.50	25.30	26.10	25.30	25.60	25.60	25.78	204489	52.72	841	93788	45.86
NELCAST	EQ	14-Sep-2023	130.85	131.55	135.00	130.00	131.45	130.80	132.26	210464	278.36	2679	103524	49.19
NELCO	EQ	14-Sep-2023	802.95	807.00	817.15	800.10	801.10	803.55	808.96	43606	352.75	3718	19758	45.31
NEOGEN	EQ	14-Sep-2023	1744.65	1750.05	1791.90	1734.10	1744.65	1754.25	1759.31	46933	825.70	7909	25900	55.19
NESCO	EQ	14-Sep-2023	680.65	686.35	717.00	686.35	708.60	712.45	706.67	120181	849.28	8821	64773	53.90
NESTLEIND	EQ	14-Sep-2023	22179.80	22230.00	22510.00	22157.00	22500.00	22477.70	22405.05	81056	18160.64	30469	41422	51.10
NETF	EQ	14-Sep-2023	211.93	211.93	212.90	211.01	212.90	212.51	211.88	3466	7.34	71	865	24.96
NETWEB	EQ	14-Sep-2023	820.75	825.20	837.15	812.00	813.95	816.20	819.82	60957	499.74	4327	33901	55.61
NETWORK18	EQ	14-Sep-2023	68.55	68.70	69.35	68.00	68.60	68.55	68.72	765203	525.84	4200	342248	44.73
NEULANDLAB	EQ	14-Sep-2023	3587.90	3580.25	3650.00	3550.00	3568.95	3569.65	3594.30	15292	549.64	3779	7476	48.89
NEWGEN	EQ	14-Sep-2023	852.35	852.95	889.95	852.95	880.00	879.35	877.56	82501	724.00	6943	47813	57.95
NEXT50	EQ	14-Sep-2023	462.23	463.89	465.24	463.48	464.26	464.54	463.91	408	1.89	30	280	68.63
NEXTMEDIA	EQ	14-Sep-2023	6.05	6.05	6.25	5.75	5.85	5.95	5.89	44364	2.61	115	25614	57.74
NFL	EQ	14-Sep-2023	73.20	73.45	75.55	73.40	74.70	74.75	74.66	5237558	3910.41	15376	1958067	37.39
NGIL	BE	14-Sep-2023	45.45	45.50	46.45	43.55	45.00	43.85	44.19	24534	10.84	147	-	-
NGLFINE	EQ	14-Sep-2023	1987.80	1971.10	2010.00	1971.10	1999.00	1992.25	1992.56	3874	77.19	1165	1583	40.86
NH	EQ	14-Sep-2023	1035.20	1038.00	1105.75	1035.55	1102.90	1092.00	1083.43	1779419	19278.68	85917	734269	41.26
NHAI	N2	14-Sep-2023	1169.70	1166.30	1170.00	1166.00	1170.00	1170.00	1167.04	675	7.88	7	601	89.04
NHAI	N4	14-Sep-2023	1053.00	1054.99	1054.99	1052.00	1052.00	1052.00	1053.71	175	1.84	3	175	100.00
NHAI	N6	14-Sep-2023	1190.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	50	0.60	1	50	100.00
NHAI	N8	14-Sep-2023	1073.75	1064.01	1069.99	1064.01	1066.02	1066.55	1064.64	1195	12.72	14	900	75.31
NHAI	NA	14-Sep-2023	1145.05	1153.00	1153.00	1147.70	1147.70	1148.69	1148.70	171	1.96	6	171	100.00
NHAI	NC	14-Sep-2023	1110.00	1110.00	1113.50	1110.00	1113.50	1113.50	1111.07	169	1.88	4	169	100.00
NHAI	ND	14-Sep-2023	1182.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	2000	23.96	3	2000	100.00
NHAI	NE	14-Sep-2023	1198.00	1198.00	1203.95	1198.00	1203.95	1203.90	1203.75	565	6.80	4	565	100.00
NHBTF2014	N3	14-Sep-2023	6822.00	6822.00	6822.00	6822.00	6822.00	6822.00	6822.00	4	0.27	1	4	100.00
NHBTF2014	N6	14-Sep-2023	6859.90	6836.00	6873.00	6834.10	6873.00	6873.00	6851.48	550	37.68	16	172	31.27
NHIT	N1	14-Sep-2023	312.30	313.50	313.50	312.53	312.53	313.01	313.43	809	2.54	9	809	100.00
NHIT	N2	14-Sep-2023	315.00	317.50	317.50	315.03	315.50	315.50	315.46	971	3.06	17	921	94.85
NHIT	N3	14-Sep-2023	423.00	424.00	424.00	420.55	423.50	423.42	423.23	739	3.13	7	739	100.00
NHPC	EQ	14-Sep-2023	51.90	52.35	56.85	51.60	56.00	55.90	54.65	112962101	61739.17	113962	37889398	33.54
NIACL	EQ	14-Sep-2023	128.35	129.00	136.05	128.70	134.00	134.15	132.85	1992167	2646.57	15396	660081	33.13
NIBL	BE	14-Sep-2023	28.80	29.35	29.35	29.35	29.35	29.35	29.35	13402	3.93	33	-	-
NIDAN	SM	14-Sep-2023	36.75	36.75	36.95	35.00	35.60	35.50	35.54	133000	47.27	125	100000	75.19
NIDO	N5	14-Sep-2023	959.00	959.00	970.00	959.00	970.00	970.00	966.65	23	0.22	4	16	69.57
NIDO	N6	14-Sep-2023	965.00	967.00	972.00	967.00	972.00	972.00	970.15	466	4.52	15	466	100.00
NIDO	N7	14-Sep-2023	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	5	0.09	1	5	100.00
NIF100BEES	EQ	14-Sep-2023	208.12	208.80	209.87	208.31	208.63	208.74	209.09	6830	14.28	216	4056	59.39
NIFMID150	EQ	14-Sep-2023	150.92	151.25	151.99	151.11	151.73	151.73	151.43	647	0.98	11	460	71.10
NIFTYBEES	EQ	14-Sep-2023	221.43	222.73	222.73	221.00	221.60	221.53	221.56	3991183	8842.82	23042	2510197	62.89
NIFTYETF	EQ	14-Sep-2023	211.24	212.27	212.49	211.31	212.17	212.03	212.01	28155	59.69	250	26367	93.65
NIFTYQLITY	EQ	14-Sep-2023	16.50	16.51	16.79	16.51	16.65	16.71	16.72	26882	4.50	419	12829	47.72
NIITLTD	EQ	14-Sep-2023	140.75	150.00	154.80	128.35	129.90	131.65	143.30	16497764	23641.18	105013	4113410	24.93
NIITMTS	EQ	14-Sep-2023	470.15	495.00	514.00	446.05	454.00	451.10	480.87	1027004	4938.55	38135	281737	27.43
NILAINFRA	BE	14-Sep-2023	7.80	7.70	7.75	7.45	7.45	7.45	7.48	886668	66.34	1276	-	-
NILASPACES	BE	14-Sep-2023	3.60	3.55	3.55	3.55	3.55	3.55	3.55	65507	2.33	94	-	-
NILKAMAL	EQ	14-Sep-2023	2338.35	2330.00	2370.00	2330.00	2360.00	2352.10	2356.37	2088	49.20	561	1164	55.75
NINSYS	BE	14-Sep-2023	333.45	344.00	345.00	335.05	345.00	343.80	342.47	2452	8.40	139	-	-
NIPPOBATRY	BE	14-Sep-2023	423.45	424.00	432.00	406.00	428.00	426.45	426.23	3434	14.64	125	-	-
NIRAJ	BE	14-Sep-2023	37.05	38.90	38.90	38.90	38.90	38.90	38.90	120613	46.92	219	-	-
NIRMAN	SM	14-Sep-2023	176.10	181.00	181.00	175.60	179.00	179.00	178.70	9600	17.16	8	7200	75.00
NITCO	EQ	14-Sep-2023	18.10	18.20	18.60	18.20	18.50	18.50	18.45	205483	37.92	693	128114	62.35
NITINSPIN	EQ	14-Sep-2023	293.45	293.45	304.80	291.30	304.00	300.15	297.73	159580	475.12	7968	83093	52.07
NITIRAJ	BE	14-Sep-2023	105.35	109.00	109.00	102.00	107.70	107.95	106.12	3510	3.72	43	-	-
NKIND	EQ	14-Sep-2023	39.40	39.85	39.90	38.95	39.80	39.80	39.78	1410	0.56	26	1381	97.94
NLCINDIA	EQ	14-Sep-2023	131.20	132.40	136.50	131.90	134.60	134.65	134.05	1914321	2566.24	16626	601559	31.42
NMDC	EQ	14-Sep-2023	142.20	143.05	150.90	142.80	150.60	150.20	148.55	38840906	57697.12	132386	12264818	31.58
NOCIL	EQ	14-Sep-2023	248.95	251.35	254.90	242.60	245.85	245.50	248.33	1556791	3865.98	17881	589046	37.84
NOIDATOLL	EQ	14-Sep-2023	6.85	6.90	7.00	6.85	6.95	6.90	6.91	77811	5.38	240	40311	51.81
NORBTEAEXP	EQ	14-Sep-2023	10.25	10.75	10.75	10.75	10.75	10.75	10.75	6397	0.69	25	6397	100.00
NOVARTIND	EQ	14-Sep-2023	748.60	750.50	761.45	745.75	752.85	749.50	754.70	21969	165.80	2508	11837	53.88
NPBET	EQ	14-Sep-2023	241.84	242.60	243.61	241.57	242.23	242.23	242.61	177	0.43	22	167	94.35
NPST	SM	14-Sep-2023	1280.00	1310.00	1325.00	1309.95	1310.00	1310.00	1323.98	55200	730.84	24	53200	96.38
NRAIL	EQ	14-Sep-2023	367.85	369.70	384.60	362.45	379.80	379.75	373.91	105277	393.64	6548	65124	61.86
NRBBEARING	EQ	14-Sep-2023	269.00	268.70	273.30	267.60	271.15	270.05	270.39	193688	523.71	5664	90896	46.93
NRL	EQ	14-Sep-2023	94.30	95.90	96.95	94.20	94.50	94.45	95.04	38941	37.01	587	23253	59.71
NSIL	EQ	14-Sep-2023	2524.75	2614.00	2614.00	2550.70	2586.00	2578.10	2577.82	1324	34.13	469	806	60.88
NSLNISP	EQ	14-Sep-2023	54.10	54.45	56.25	54.35	55.50	55.25	55.15	10836060	5975.79	28517	5712952	52.72
NTPC	EQ	14-Sep-2023	237.15	237.95	239.20	235.95	238.30	237.95	237.49	7568464	17974.45	134603	3035296	40.10
NTPC	N4	14-Sep-2023	1069.00	1069.99	1070.00	1069.99	1070.00	1070.00	1070.00	278	2.97	8	278	100.00
NTPC	N6	14-Sep-2023	1335.31	1344.65	1344.65	1333.10	1335.00	1335.00	1338.92	911	12.20	7	311	34.14
NTPC	N7	14-Sep-2023	10.46	10.46	10.49	10.46	10.46	10.46	10.46	43500	4.55	94	43320	99.59
NTPC	NB	14-Sep-2023	1081.99	1081.99	1085.00	1081.99	1085.00	1085.00	1082.10	34	0.37	4	33	97.06
NTPC	NC	14-Sep-2023	1150.00	1063.91	1063.91	1063.91	1063.91	1063.91	1063.91	78	0.83	1	78	100.00
NTPC	ND	14-Sep-2023	1255.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
NUCLEUS	EQ	14-Sep-2023	997.05	1005.00	1042.45	1004.35	1029.00	1026.70	1027.61	51081	524.92	4291	25565	50.05
NURECA	EQ	14-Sep-2023	360.60	362.55	369.90	361.10	368.00	366.10	365.69	37921	138.67	2431	20703	54.60
NUVOCO	EQ	14-Sep-2023	371.30	377.60	377.60	369.90	373.00	372.60	373.28	166996	623.36	5689	80404	48.15
NV20BEES	EQ	14-Sep-2023	118.76	118.89	119.59	118.89	119.10	119.22	119.25	34262	40.86	200	28076	81.95
NXST	RR	14-Sep-2023	122.07	122.99	122.99	120.26	120.50	120.92	121.11	96815	117.25	838	68891	71.16
NYKAA	EQ	14-Sep-2023	148.75	150.25	153.25	149.00	150.15	150.10	150.82	10190365	15369.35	49681	5715712	56.09
OAL	EQ	14-Sep-2023	373.40	375.70	386.00	370.05	373.00	372.40	378.72	20399	77.26	946	14460	70.89
OBCL	EQ	14-Sep-2023	50.85	52.00	52.00	50.40	50.85	50.55	50.92	26577	13.53	333	16248	61.14
OBEROIRLTY	EQ	14-Sep-2023	1133.95	1140.20	1173.80	1140.20	1163.95	1164.20	1157.92	708135	8199.64	20265	361045	50.99
OCCL	EQ	14-Sep-2023	805.00	805.00	852.00	805.00	840.20	843.35	839.75	11536	96.87	1869	6371	55.23
OFSS	EQ	14-Sep-2023	4209.50	4231.70	4298.00	4220.00	4270.40	4272.70	4266.87	42072	1795.16	7030	12580	29.90
OIL	EQ	14-Sep-2023	273.80	275.55	284.60	275.50	277.75	278.05	279.45	2948293	8239.01	26488	1265617	42.93
OILCOUNTUB	BE	14-Sep-2023	18.50	18.50	18.60	18.50	18.50	18.50	18.55	129925	24.10	56	-	-
OLECTRA	EQ	14-Sep-2023	1179.05	1193.00	1208.00	1185.00	1194.10	1195.50	1195.67	297478	3556.85	19930	133807	44.98
OMAXAUTO	EQ	14-Sep-2023	59.40	61.15	62.30	60.00	62.00	61.45	61.22	34524	21.14	400	22832	66.13
OMAXE	EQ	14-Sep-2023	44.15	44.40	45.30	44.40	44.95	44.80	44.89	307712	138.12	1459	115976	37.69
OMFURN	SM	14-Sep-2023	87.50	91.00	91.00	83.15	83.15	84.05	86.38	6000	5.18	3	6000	100.00
OMINFRAL	BE	14-Sep-2023	70.70	72.10	72.10	72.10	72.10	72.10	72.10	37946	27.36	65	-	-
OMKARCHEM	BZ	14-Sep-2023	7.65	7.90	7.90	7.30	7.60	7.60	7.60	20032	1.52	56	-	-
ONELIFECAP	EQ	14-Sep-2023	12.50	12.80	13.65	12.75	13.50	13.25	13.42	70168	9.42	536	40646	57.93
ONEPOINT	BE	14-Sep-2023	29.30	28.80	28.80	28.75	28.75	28.75	28.76	57872	16.64	124	-	-
ONGC	EQ	14-Sep-2023	183.90	184.75	188.90	184.20	187.85	187.90	187.32	17746404	33242.08	108892	6150252	34.66
ONMOBILE	EQ	14-Sep-2023	112.35	113.60	116.25	112.60	114.55	114.45	114.47	951108	1088.71	7236	325175	34.19
ONWARDTEC	EQ	14-Sep-2023	580.50	580.50	589.60	572.05	577.95	575.70	578.46	54609	315.89	5735	24771	45.36
OPTIEMUS	EQ	14-Sep-2023	317.95	323.30	338.00	321.00	336.50	334.35	331.55	254328	843.24	4875	134577	52.91
ORBTEXP	BE	14-Sep-2023	164.65	166.00	166.00	160.50	165.45	164.00	162.46	10909	17.72	102	-	-
ORCHPHARMA	BE	14-Sep-2023	525.00	532.00	541.90	525.00	535.00	532.10	532.89	11141	59.37	180	-	-
ORIANA	SM	14-Sep-2023	369.85	376.00	376.00	364.25	366.20	366.20	369.17	37200	137.33	31	24000	64.52
ORICONENT	BE	14-Sep-2023	25.55	26.00	26.45	25.50	25.60	25.65	25.88	56824	14.70	212	-	-
ORIENTALTL	EQ	14-Sep-2023	7.25	7.25	7.45	7.00	7.25	7.20	7.21	66359	4.78	525	41049	61.86
ORIENTBELL	EQ	14-Sep-2023	469.60	467.35	472.10	462.05	470.85	470.00	469.05	12544	58.84	1181	6923	55.19
ORIENTCEM	EQ	14-Sep-2023	188.05	187.05	188.30	182.65	184.80	184.85	184.73	531971	982.71	8668	212528	39.95
ORIENTCER	BE	14-Sep-2023	33.35	34.20	34.25	33.00	33.50	33.80	33.66	45880	15.44	198	-	-
ORIENTELEC	EQ	14-Sep-2023	229.50	230.45	232.80	223.30	227.40	227.05	226.89	901655	2045.73	14012	487369	54.05
ORIENTHOT	EQ	14-Sep-2023	86.35	86.80	88.50	86.80	88.25	88.20	87.95	397737	349.82	3131	180200	45.31
ORIENTLTD	BE	14-Sep-2023	80.55	80.50	81.00	76.65	81.00	80.55	79.46	12487	9.92	178	-	-
ORIENTPPR	EQ	14-Sep-2023	54.15	54.80	55.90	54.30	55.10	55.00	55.02	2343795	1289.49	8367	803243	34.27
ORISSAMINE	EQ	14-Sep-2023	4732.90	4715.00	4845.00	4715.00	4778.85	4767.55	4791.31	10589	507.35	3255	4124	38.95
ORTEL	BZ	14-Sep-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.94	10626	0.10	19	-	-
ORTINLAB	BE	14-Sep-2023	19.40	19.50	19.70	19.50	19.70	19.65	19.57	5564	1.09	34	-	-
OSIAHYPER	BE	14-Sep-2023	49.80	50.00	50.00	48.80	48.80	48.80	48.89	31683	15.49	48	-	-
OSWALAGRO	EQ	14-Sep-2023	27.45	28.20	28.80	27.30	28.50	28.00	27.93	303176	84.67	1501	230229	75.94
OSWALGREEN	EQ	14-Sep-2023	23.70	24.00	24.60	23.90	24.45	24.35	24.22	251769	60.99	1476	117086	46.51
OSWALSEEDS	EQ	14-Sep-2023	60.20	62.50	65.90	60.50	63.10	64.25	62.39	474154	295.83	1904	221445	46.70
PAGEIND	EQ	14-Sep-2023	40216.25	40479.15	40842.30	40000.00	40045.00	40036.35	40159.94	37612	15104.96	8522	25788	68.56
PAISALO	EQ	14-Sep-2023	62.80	64.45	64.45	62.20	62.60	63.00	63.21	634358	400.99	3429	331809	52.31
PAKKA	EQ	14-Sep-2023	208.80	214.50	215.00	205.35	209.90	208.80	209.82	134010	281.18	3138	61276	45.72
PALASHSECU	BE	14-Sep-2023	105.10	105.10	107.10	105.10	105.35	105.35	106.42	708	0.75	15	-	-
PALREDTEC	EQ	14-Sep-2023	153.35	152.20	156.65	149.80	152.60	153.70	153.22	18088	27.71	1092	9646	53.33
PANACEABIO	EQ	14-Sep-2023	133.20	134.30	141.50	134.10	140.50	140.30	138.75	1254400	1740.51	12737	433461	34.56
PANACHE	BE	14-Sep-2023	80.00	80.00	82.40	77.50	80.00	80.00	79.54	1611	1.28	16	-	-
PANAMAPET	EQ	14-Sep-2023	325.15	326.00	336.20	323.40	328.35	327.15	327.96	179349	588.19	5802	94755	52.83
PANSARI	BE	14-Sep-2023	97.00	97.00	101.85	97.00	101.70	101.70	101.57	1927	1.96	40	-	-
PAR	BE	14-Sep-2023	185.45	185.45	188.85	183.00	185.25	184.75	185.16	4881	9.04	93	-	-
PARACABLES	BE	14-Sep-2023	65.35	64.10	68.60	62.65	68.60	68.60	67.03	910918	610.57	2420	-	-
PARADEEP	EQ	14-Sep-2023	68.65	69.65	72.50	68.80	72.15	72.20	71.10	5265541	3743.80	15620	2561876	48.65
PARAGMILK	EQ	14-Sep-2023	200.50	200.50	204.05	193.00	196.85	196.65	199.34	500515	997.73	6903	216522	43.26
PARAS	EQ	14-Sep-2023	763.50	769.00	775.00	761.90	775.00	770.80	768.70	224633	1726.75	11010	69779	31.06
PARASPETRO	BE	14-Sep-2023	1.50	1.45	1.45	1.45	1.45	1.45	1.45	329490	4.78	602	-	-
PARSVNATH	EQ	14-Sep-2023	8.90	9.10	9.10	8.80	8.85	8.85	8.93	335600	29.98	589	239057	71.23
PARTYCRUS	SM	14-Sep-2023	63.30	66.90	66.90	63.00	63.05	63.05	65.03	32000	20.81	16	26000	81.25
PASUPTAC	EQ	14-Sep-2023	35.90	36.30	36.90	35.75	36.00	36.00	36.14	89662	32.40	837	52609	58.67
PATANJALI	BE	14-Sep-2023	1298.50	1286.00	1319.75	1279.70	1313.00	1310.80	1300.51	176044	2289.48	4524	-	-
PATELENG	EQ	14-Sep-2023	50.30	50.85	52.80	50.40	52.80	52.80	52.54	4647804	2442.00	5989	2551742	54.90
PATINTLOG	BE	14-Sep-2023	15.60	15.60	16.30	15.20	16.15	15.90	15.59	251596	39.23	419	-	-
PATTECH	SM	14-Sep-2023	69.50	72.80	72.80	70.00	70.00	70.00	71.40	6000	4.28	2	6000	100.00
PAVNAIND	EQ	14-Sep-2023	451.80	469.00	473.00	436.60	463.85	451.45	458.51	4690	21.50	1249	1739	37.08
PAYTM	EQ	14-Sep-2023	838.25	849.80	867.35	848.00	856.10	856.55	856.67	2340206	20047.89	69469	1024833	43.79
PCBL	EQ	14-Sep-2023	167.15	167.40	170.30	166.30	167.70	167.95	168.29	1394204	2346.29	13783	572593	41.07
PCJEWELLER	EQ	14-Sep-2023	26.90	27.10	27.35	26.85	27.10	27.05	27.05	1293855	350.03	3527	832852	64.37
PDMJEPAPER	EQ	14-Sep-2023	53.15	52.50	54.50	51.00	52.30	52.50	52.67	993595	523.31	5245	290887	29.28
PDSL	EQ	14-Sep-2023	471.25	479.00	482.40	440.00	458.00	449.45	461.63	367239	1695.29	14662	118212	32.19
PEARLPOLY	EQ	14-Sep-2023	28.05	28.00	28.85	27.70	27.80	27.90	28.27	105206	29.75	811	69989	66.53
PEL	EQ	14-Sep-2023	1073.70	1052.50	1075.00	1048.85	1067.75	1068.70	1062.77	5601758	59533.84	119327	3261799	58.23
PENIND	EQ	14-Sep-2023	107.00	107.80	110.80	107.00	110.50	110.05	109.32	808611	883.98	7396	324533	40.13
PENINLAND	EQ	14-Sep-2023	30.05	30.55	31.85	30.30	31.40	31.35	31.15	549663	171.21	2854	306251	55.72
PENTAGOLD	ST	14-Sep-2023	10.20	9.70	9.70	9.70	9.70	9.70	9.70	22800	2.21	27	22800	100.00
PENTAGON	SM	14-Sep-2023	126.90	125.50	125.50	125.50	125.50	125.50	125.50	4000	5.02	2	4000	100.00
PERFECT	SM	14-Sep-2023	22.50	21.85	22.10	21.75	21.75	21.90	21.92	54000	11.84	9	30000	55.56
PERSISTENT	EQ	14-Sep-2023	5779.50	5815.00	5952.60	5774.00	5931.60	5939.15	5900.11	362520	21389.08	35426	123198	33.98
PETRONET	EQ	14-Sep-2023	236.30	236.35	244.50	236.35	243.90	244.00	241.24	2887182	6964.97	28997	1408074	48.77
PFC	EQ	14-Sep-2023	278.20	282.00	283.45	274.80	280.40	279.55	278.90	16183428	45135.11	140546	5948240	36.76
PFC	N5	14-Sep-2023	1163.00	1163.00	1164.00	1163.00	1164.00	1164.00	1163.29	140	1.63	8	140	100.00
PFC	N6	14-Sep-2023	1079.74	1078.40	1078.40	1078.40	1078.40	1078.40	1078.40	90	0.97	1	90	100.00
PFC	N8	14-Sep-2023	1344.09	1336.60	1344.99	1336.60	1340.00	1340.00	1338.83	337	4.51	6	188	55.79
PFIZER	EQ	14-Sep-2023	3849.60	3849.85	3880.80	3845.00	3848.00	3849.20	3853.55	12977	500.07	2404	9182	70.76
PFOCUS	EQ	14-Sep-2023	80.95	81.90	84.85	81.25	81.95	81.80	82.56	183382	151.41	1796	109620	59.78
PFS	EQ	14-Sep-2023	28.50	28.70	29.20	27.80	28.25	28.10	28.47	2543514	724.04	6696	1285824	50.55
PGEL	EQ	14-Sep-2023	1769.55	1782.90	1819.20	1765.00	1788.00	1787.90	1796.78	20737	372.60	3926	9846	47.48
PGHH	EQ	14-Sep-2023	17322.00	17338.00	17687.25	17020.00	17081.00	17230.85	17471.13	4202	734.14	2328	1406	33.46
PGHL	EQ	14-Sep-2023	5110.10	5070.05	5174.75	4960.10	5062.00	5043.80	5064.38	8707	440.96	3304	2370	27.22
PGIL	EQ	14-Sep-2023	960.30	960.80	973.20	950.60	970.90	967.20	964.64	9988	96.35	1378	4774	47.80
PGINVIT	IV	14-Sep-2023	106.08	106.58	108.00	106.30	106.50	106.68	107.10	1152219	1234.08	11348	1029107	89.32
PHANTOMFX	SM	14-Sep-2023	473.60	484.95	486.00	460.00	478.00	474.35	473.89	54600	258.74	80	32400	59.34
PHARMABEES	EQ	14-Sep-2023	15.70	15.80	15.80	15.65	15.75	15.73	15.72	2701736	424.80	4151	1598265	59.16
PHOENIXLTD	EQ	14-Sep-2023	1804.80	1818.80	1846.35	1795.00	1815.00	1819.25	1819.08	156958	2855.19	23575	99589	63.45
PIDILITIND	EQ	14-Sep-2023	2488.55	2498.00	2498.00	2467.25	2483.00	2483.20	2478.32	548954	13604.83	35592	396679	72.26
PIGL	BE	14-Sep-2023	39.20	38.95	41.15	38.95	40.70	41.10	40.57	27001	10.95	168	-	-
PIIND	EQ	14-Sep-2023	3637.40	3640.05	3697.00	3635.10	3652.10	3657.20	3661.57	187725	6873.68	21919	100337	53.45
PILANIINVS	EQ	14-Sep-2023	2221.10	2222.35	2265.00	2202.40	2215.00	2219.30	2230.90	8021	178.94	1770	4735	59.03
PILITA	BE	14-Sep-2023	9.05	8.90	8.90	8.90	8.90	8.90	8.90	207789	18.49	275	-	-
PIONEEREMB	EQ	14-Sep-2023	49.50	50.00	52.40	49.15	49.55	49.55	50.63	76240	38.60	907	36043	47.28
PITTIENG	EQ	14-Sep-2023	573.00	573.00	644.75	572.95	620.10	618.65	621.24	574043	3566.17	35986	192701	33.57
PIXTRANS	EQ	14-Sep-2023	1105.85	1122.45	1135.90	1107.05	1123.25	1119.50	1118.89	11723	131.17	2040	7362	62.80
PKTEA	BE	14-Sep-2023	302.10	297.00	297.00	292.20	293.00	293.00	293.54	247	0.73	5	-	-
PLASTIBLEN	EQ	14-Sep-2023	229.10	232.30	235.00	227.80	233.50	232.25	231.84	82279	190.76	1390	63371	77.02
PNB	EQ	14-Sep-2023	72.55	73.00	74.20	71.85	73.65	73.70	73.20	110388816	80809.56	176713	24047326	21.78
PNBGILTS	EQ	14-Sep-2023	64.50	64.90	66.60	64.30	65.90	65.85	65.51	514042	336.73	3154	212404	41.32
PNBHOUSING	EQ	14-Sep-2023	684.10	693.80	739.70	675.85	733.40	726.75	709.26	1864605	13224.88	47454	678464	36.39
PNC	EQ	14-Sep-2023	38.10	38.50	38.90	37.65	38.00	37.90	38.12	31107	11.86	792	14522	46.68
PNCINFRA	EQ	14-Sep-2023	354.35	357.15	368.70	356.45	362.80	361.00	363.91	354918	1291.59	12262	153497	43.25
POCL	EQ	14-Sep-2023	468.85	475.00	476.95	463.10	469.00	469.55	471.73	19739	93.12	2443	11164	56.56
PODDARHOUS	EQ	14-Sep-2023	97.20	101.05	102.05	95.20	102.05	102.05	101.21	10228	10.35	113	8738	85.43
PODDARMENT	EQ	14-Sep-2023	346.90	353.70	356.35	347.55	356.00	355.35	354.13	3070	10.87	372	2010	65.47
POKARNA	EQ	14-Sep-2023	508.60	510.00	518.75	499.15	501.00	500.85	507.62	65494	332.46	5336	24389	37.24
POLICYBZR	EQ	14-Sep-2023	758.00	758.50	775.35	758.50	773.00	766.45	767.54	776536	5960.25	43887	489916	63.09
POLYCAB	EQ	14-Sep-2023	5043.40	5067.95	5178.35	5045.25	5164.95	5167.95	5125.41	513990	26344.11	46395	188475	36.67
POLYMED	EQ	14-Sep-2023	1424.75	1430.90	1472.00	1430.90	1460.00	1459.90	1457.45	132630	1933.01	14603	58267	43.93
POLYPLEX	EQ	14-Sep-2023	1186.65	1196.00	1197.00	1170.30	1178.50	1177.30	1179.90	88206	1040.74	7924	43652	49.49
PONNIERODE	EQ	14-Sep-2023	416.80	421.00	454.50	420.85	437.00	435.40	441.39	328169	1448.50	19455	95265	29.03
POONAWALLA	EQ	14-Sep-2023	374.85	377.00	386.85	377.00	382.95	381.90	383.19	1597135	6120.09	17316	855855	53.59
POONAWALLA	N6	14-Sep-2023	1000.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	9	0.10	1	9	100.00
POWERGRID	EQ	14-Sep-2023	193.20	194.20	195.65	193.70	195.25	195.15	194.63	10941807	21295.62	105128	5853369	53.50
POWERINDIA	EQ	14-Sep-2023	4325.50	4359.90	4449.90	4342.25	4360.00	4361.55	4387.85	21640	949.53	7412	11750	54.30
POWERMECH	EQ	14-Sep-2023	4292.65	4329.30	4341.95	4188.65	4213.00	4206.75	4232.88	18663	789.98	4304	11449	61.35
PPAP	EQ	14-Sep-2023	229.10	232.35	274.90	230.55	274.90	274.90	269.85	641149	1730.14	10477	199748	31.15
PPL	EQ	14-Sep-2023	263.20	265.70	271.35	261.20	267.00	266.15	267.48	110089	294.47	4732	45549	41.37
PPLPHARMA	EQ	14-Sep-2023	103.00	103.35	104.40	101.95	102.45	102.20	102.99	3098969	3191.76	15002	1792281	57.83
PRAENG	EQ	14-Sep-2023	14.10	14.60	14.70	14.15	14.20	14.30	14.39	60407	8.70	367	38495	63.73
PRAJIND	EQ	14-Sep-2023	565.80	571.00	597.00	567.05	584.50	583.35	587.33	4270127	25079.56	72139	961595	22.52
PRAKASH	EQ	14-Sep-2023	130.10	130.35	133.95	128.00	131.50	132.15	131.56	1704400	2242.35	11489	819359	48.07
PRAKASHSTL	BE	14-Sep-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	68580	4.53	182	-	-
PRAMARA	ST	14-Sep-2023	116.55	116.00	122.35	110.75	122.35	122.35	115.88	412000	477.41	134	386000	93.69
PRAXIS	BE	14-Sep-2023	28.65	28.10	28.10	28.10	28.10	28.10	28.10	115312	32.40	49	-	-
PRECAM	EQ	14-Sep-2023	273.90	276.00	281.50	270.10	275.15	274.50	276.18	131369	362.81	5003	69337	52.78
PRECISION	SM	14-Sep-2023	43.15	43.70	46.95	43.70	45.05	45.05	45.68	74000	33.80	34	38000	51.35
PRECOT	EQ	14-Sep-2023	229.90	227.00	240.00	224.35	228.25	230.90	234.31	24807	58.12	1055	16396	66.09
PRECWIRE	EQ	14-Sep-2023	105.65	106.85	109.60	106.10	107.90	108.60	107.86	541299	583.84	6902	227703	42.07
PREMEXPLN	BE	14-Sep-2023	1057.40	1069.45	1084.95	1040.00	1044.50	1049.00	1052.22	34813	366.31	562	-	-
PREMIER	BE	14-Sep-2023	2.35	2.45	2.45	2.45	2.45	2.45	2.45	8557	0.21	14	-	-
PREMIERPOL	BE	14-Sep-2023	106.00	104.00	104.00	104.00	104.00	104.00	104.00	5480	5.70	71	-	-
PRESSMN	BE	14-Sep-2023	238.55	244.80	244.85	229.40	233.00	233.75	233.60	11615	27.13	164	-	-
PRESTIGE	EQ	14-Sep-2023	619.50	622.50	634.90	621.55	629.50	630.70	628.85	161214	1013.80	7386	68710	42.62
PRICOLLTD	EQ	14-Sep-2023	315.90	318.00	325.00	316.45	319.00	320.00	320.68	169319	542.98	6672	80844	47.75
PRIMESECU	EQ	14-Sep-2023	149.55	149.95	152.10	144.45	147.00	147.80	147.77	100607	148.66	2405	53118	52.80
PRINCEPIPE	EQ	14-Sep-2023	751.60	752.00	755.00	731.20	737.40	737.80	740.37	230191	1704.26	15943	111929	48.62
PRITI	EQ	14-Sep-2023	173.45	176.20	176.20	164.80	169.00	168.50	167.84	147230	247.11	3447	89876	61.04
PRITIKA	SM	14-Sep-2023	74.00	76.00	78.00	72.50	72.50	73.50	75.29	48000	36.14	12	36000	75.00
PRITIKAUTO	BE	14-Sep-2023	23.05	22.60	22.60	22.60	22.60	22.60	22.60	31344	7.08	144	-	-
PRIVISCL	EQ	14-Sep-2023	1225.20	1225.20	1239.00	1205.25	1216.60	1220.40	1226.74	25393	311.51	2487	18117	71.35
PROLIFE	SM	14-Sep-2023	250.00	239.00	255.00	239.00	255.00	255.00	244.73	1500	3.67	3	1500	100.00
PROV	SM	14-Sep-2023	949.95	950.00	959.00	921.05	926.00	926.00	938.51	960	9.01	6	640	66.67
PROZONER	EQ	14-Sep-2023	28.20	28.50	29.30	28.20	28.80	28.75	28.80	485531	139.85	2217	207880	42.81
PRSMJOHNSN	EQ	14-Sep-2023	132.70	133.95	136.50	132.35	134.40	134.15	134.49	211486	284.43	3537	92004	43.50
PRUDENT	EQ	14-Sep-2023	1129.70	1133.00	1147.00	1127.95	1147.00	1144.05	1138.20	10591	120.55	2475	6569	62.02
PSB	EQ	14-Sep-2023	40.90	41.15	42.90	40.15	42.40	42.45	41.44	12496694	5179.08	19010	3197254	25.58
PSPPROJECT	EQ	14-Sep-2023	797.00	801.00	810.00	797.20	802.75	802.50	805.11	45577	366.94	5941	25264	55.43
PSUBANKICI	EQ	14-Sep-2023	49.62	49.62	53.00	49.62	53.00	50.56	50.12	268582	134.63	696	78746	29.32
PSUBNKBEES	EQ	14-Sep-2023	54.83	55.00	56.50	54.86	56.20	55.91	55.60	4942179	2747.61	7880	3239528	65.55
PTC	EQ	14-Sep-2023	146.65	148.20	149.80	147.35	147.50	147.75	148.27	1588027	2354.51	12995	924442	58.21
PTCIL	EQ	14-Sep-2023	5646.55	5664.80	5928.85	5620.00	5848.00	5902.65	5842.60	5655	330.40	1064	3945	69.76
PTL	EQ	14-Sep-2023	37.55	37.85	38.75	37.55	37.90	37.80	38.07	179765	68.43	1573	100666	56.00
PULZ	SM	14-Sep-2023	75.85	77.00	79.60	77.00	79.60	79.60	78.30	4000	3.13	2	4000	100.00
PUNJABCHEM	EQ	14-Sep-2023	1152.80	1165.45	1179.90	1139.85	1179.25	1175.50	1165.18	28614	333.40	4721	12778	44.66
PURVA	EQ	14-Sep-2023	108.90	109.80	113.25	109.80	111.40	111.70	111.48	351648	392.02	4209	141903	40.35
PVP	BE	14-Sep-2023	9.90	9.80	10.05	9.80	10.05	10.05	10.02	200635	20.09	112	-	-
PVRINOX	EQ	14-Sep-2023	1779.10	1789.00	1789.00	1767.95	1774.00	1774.20	1775.81	374976	6658.85	19299	228201	60.86
PYRAMID	EQ	14-Sep-2023	176.20	177.00	178.40	164.85	170.00	167.90	172.07	416683	717.00	5113	253963	60.95
QFIL	SM	14-Sep-2023	107.00	112.00	112.00	112.00	112.00	112.00	112.00	2000	2.24	1	2000	100.00
QGOLDHALF	EQ	14-Sep-2023	49.66	49.79	49.79	49.57	49.64	49.63	49.63	6435	3.19	128	3090	48.02
QMSMEDI	SM	14-Sep-2023	138.20	138.20	139.90	130.00	130.00	130.00	135.09	8000	10.81	8	7000	87.50
QNIFTY	EQ	14-Sep-2023	2144.58	2145.99	2149.95	2140.00	2147.00	2146.90	2144.39	234	5.02	40	60	25.64
QUESS	EQ	14-Sep-2023	429.05	429.15	449.45	429.15	446.80	443.15	443.04	1014302	4493.73	36823	464797	45.82
QUICKHEAL	EQ	14-Sep-2023	220.30	221.45	232.85	221.45	227.00	227.50	227.11	407453	925.35	10002	168411	41.33
QUICKTOUCH	SM	14-Sep-2023	197.05	197.50	206.90	197.50	206.90	206.90	205.55	26000	53.44	13	18000	69.23
RACE	EQ	14-Sep-2023	255.65	257.40	261.70	255.35	260.75	259.70	257.75	34497	88.92	870	29197	84.64
RADAAN	EQ	14-Sep-2023	1.90	1.95	1.95	1.85	1.90	1.90	1.90	79582	1.51	1690	41744	52.45
RADHIKAJWE	EQ	14-Sep-2023	35.70	36.00	36.80	35.85	36.55	36.45	36.57	462491	169.14	1588	294157	63.60
RADIANTCMS	EQ	14-Sep-2023	93.45	93.55	94.95	93.55	94.20	94.05	94.20	289657	272.86	3143	162930	56.25
RADICO	EQ	14-Sep-2023	1210.20	1224.00	1228.00	1204.20	1227.00	1217.05	1213.11	162248	1968.24	12712	90521	55.79
RADIOCITY	EQ	14-Sep-2023	14.95	15.00	15.05	14.60	14.65	14.70	14.82	278778	41.30	1111	202618	72.68
RADIOCITY	P1	14-Sep-2023	91.25	91.05	92.00	91.05	91.70	91.70	91.29	905	0.83	19	905	100.00
RAILTEL	EQ	14-Sep-2023	224.50	226.70	231.25	222.20	227.55	228.25	227.32	5307878	12066.00	34318	1180244	22.24
RAIN	EQ	14-Sep-2023	170.30	171.60	173.45	170.60	173.00	172.45	172.29	1324393	2281.75	15424	617047	46.59
RAINBOW	EQ	14-Sep-2023	1016.85	1021.90	1033.60	1014.65	1025.00	1019.60	1021.94	226775	2317.49	24337	150286	66.27
RAJESHEXPO	EQ	14-Sep-2023	506.95	508.90	517.80	508.50	514.80	513.95	514.78	504540	2597.29	12354	272469	54.00
RAJMET	BE	14-Sep-2023	10.45	10.50	10.50	9.95	10.25	10.05	10.08	957555	96.52	1743	-	-
RAJRATAN	EQ	14-Sep-2023	758.40	758.40	780.10	758.40	773.15	771.30	771.21	27431	211.55	4721	11105	40.48
RAJRILTD	BE	14-Sep-2023	39.80	40.35	40.40	39.00	39.75	39.05	39.45	16123	6.36	224	-	-
RAJSREESUG	BE	14-Sep-2023	55.05	55.55	57.80	54.00	57.80	57.45	57.15	111002	63.44	488	-	-
RAJTV	EQ	14-Sep-2023	47.00	47.90	47.90	47.05	47.75	47.65	47.58	4835	2.30	128	3491	72.20
RALLIS	EQ	14-Sep-2023	229.40	231.25	240.40	231.00	238.70	239.00	236.48	1105200	2613.59	17007	565056	51.13
RAMANEWS	EQ	14-Sep-2023	15.65	15.95	16.00	15.50	15.50	15.55	15.66	81241	12.72	367	45273	55.73
RAMAPHO	EQ	14-Sep-2023	247.45	243.75	251.35	242.05	244.00	243.10	245.98	18822	46.30	1124	10028	53.28
RAMASTEEL	EQ	14-Sep-2023	36.95	36.95	37.90	36.85	37.15	37.15	37.22	2122206	789.92	5919	953384	44.92
RAMCOCEM	EQ	14-Sep-2023	897.15	902.00	909.70	887.00	890.00	894.75	896.71	199432	1788.33	14515	78741	39.48
RAMCOIND	EQ	14-Sep-2023	181.80	182.15	186.50	182.15	183.65	183.95	183.82	112109	206.08	2531	67741	60.42
RAMCOSYS	EQ	14-Sep-2023	276.05	277.70	281.25	275.90	277.05	277.30	278.50	42812	119.23	1867	23796	55.58
RAMKY	EQ	14-Sep-2023	525.35	525.00	543.40	524.25	541.30	538.75	532.53	70011	372.83	3401	44576	63.67
RAMRAT	EQ	14-Sep-2023	294.65	297.55	302.05	287.90	290.50	289.45	292.52	113603	332.31	5961	60150	52.95
RANASUG	EQ	14-Sep-2023	26.85	27.20	29.40	27.20	28.60	28.45	28.55	6378007	1820.76	15380	1864551	29.23
RANEENGINE	BE	14-Sep-2023	306.05	310.00	316.20	302.25	313.45	305.10	311.85	3387	10.56	94	-	-
RANEHOLDIN	EQ	14-Sep-2023	1129.10	1140.40	1155.75	1110.00	1140.00	1140.50	1138.53	30863	351.38	3044	10739	34.80
RATEGAIN	EQ	14-Sep-2023	556.70	561.50	575.00	560.10	572.90	572.60	571.66	207039	1183.56	10182	102442	49.48
RATNAMANI	EQ	14-Sep-2023	2674.20	2686.95	2766.05	2671.00	2721.00	2736.05	2717.07	13089	355.64	4034	5474	41.82
RATNAVEER	BE	14-Sep-2023	121.30	122.50	122.50	117.05	117.90	118.10	118.76	643753	764.52	6514	-	-
RAYMOND	EQ	14-Sep-2023	1987.55	1990.30	2025.55	1990.30	1999.00	1995.70	2002.33	159992	3203.57	12856	66394	41.50
RBA	EQ	14-Sep-2023	119.00	120.15	124.95	119.55	121.70	120.30	121.57	2956738	3594.57	15259	1368187	46.27
RBL	EQ	14-Sep-2023	799.50	803.30	822.00	793.05	798.00	808.75	807.27	14299	115.43	1766	5039	35.24
RBLBANK	EQ	14-Sep-2023	227.75	227.75	230.60	225.25	228.25	228.60	228.33	5815513	13278.63	37652	942453	16.21
RBMINFRA	SM	14-Sep-2023	95.15	91.55	99.90	91.55	99.90	99.90	98.12	108000	105.96	35	75000	69.44
RCF	EQ	14-Sep-2023	125.70	126.30	130.00	126.25	128.25	128.30	128.38	5273205	6769.97	20277	1749094	33.17
RCOM	BE	14-Sep-2023	1.75	1.70	1.75	1.70	1.70	1.70	1.70	3609035	61.37	3422	-	-
RECLTD	EQ	14-Sep-2023	244.40	245.35	251.00	240.60	246.20	246.50	246.51	19465778	47985.77	153245	6627066	34.04
RECLTD	N7	14-Sep-2023	4750.00	4748.00	4748.00	4748.00	4748.00	4748.00	4748.00	7	0.33	1	7	100.00
RECLTD	N9	14-Sep-2023	1203.69	1200.01	1200.01	1200.00	1200.00	1200.00	1200.01	500	6.00	3	500	100.00
REDINGTON	EQ	14-Sep-2023	158.90	159.00	160.90	157.15	158.60	158.45	158.87	1980395	3146.33	16967	973855	49.17
REDTAPE	EQ	14-Sep-2023	421.75	433.00	442.25	426.80	428.10	429.20	431.36	137555	593.35	10985	68256	49.62
REFEX	EQ	14-Sep-2023	647.25	654.00	677.50	653.90	677.50	677.50	674.47	96697	652.20	2293	54452	56.31
REGENCERAM	BE	14-Sep-2023	28.70	28.50	28.70	28.50	28.50	28.50	28.59	4500	1.29	13	-	-
RELAXO	EQ	14-Sep-2023	912.50	912.45	917.90	905.00	908.00	908.30	909.98	64957	591.09	6197	34783	53.55
RELCHEMQ	EQ	14-Sep-2023	193.00	193.50	199.95	192.05	195.75	194.20	195.58	6631	12.97	424	1851	27.91
RELIANCE	EQ	14-Sep-2023	2451.05	2460.00	2465.80	2445.00	2456.00	2453.30	2454.20	4604818	113011.41	259706	1647002	35.77
RELIGARE	EQ	14-Sep-2023	254.90	258.85	267.00	255.45	264.20	263.40	261.52	3111988	8138.46	33877	1543832	49.61
RELINFRA	BE	14-Sep-2023	172.65	173.95	180.25	173.95	174.80	175.30	176.14	684115	1205.00	5853	-	-
REMSONSIND	BE	14-Sep-2023	417.35	420.25	430.00	420.25	430.00	425.35	425.00	2689	11.43	47	-	-
REMUS	SM	14-Sep-2023	4250.00	4300.00	4300.00	4160.00	4160.00	4172.50	4198.13	800	33.59	8	700	87.50
RENUKA	EQ	14-Sep-2023	52.50	53.40	57.20	53.20	56.00	55.75	55.49	60736178	33700.61	95309	17941322	29.54
REPCOHOME	EQ	14-Sep-2023	376.30	380.00	387.95	379.25	386.90	383.95	383.98	97313	373.67	5301	40556	41.68
REPL	EQ	14-Sep-2023	194.00	198.00	198.00	191.00	193.95	193.35	193.64	11057	21.41	565	8118	73.42
REPRO	EQ	14-Sep-2023	805.05	825.00	825.00	783.05	822.55	816.95	807.01	12915	104.23	1052	6842	52.98
RESPONIND	EQ	14-Sep-2023	322.30	325.35	328.80	319.00	322.70	322.15	324.62	446891	1450.68	8584	64674	14.47
REVATHI	BE	14-Sep-2023	1831.70	1858.80	1923.00	1830.00	1900.00	1890.90	1864.30	5684	105.97	244	-	-
REXPIPES	SM	14-Sep-2023	78.30	75.60	79.50	75.50	76.00	78.75	77.78	36000	28.00	9	24000	66.67
RGL	EQ	14-Sep-2023	108.10	108.30	110.40	106.05	107.20	106.45	108.25	106643	115.44	1895	48009	45.02
RHFL	BE	14-Sep-2023	1.85	1.80	1.80	1.80	1.80	1.80	1.80	1936403	34.86	847	-	-
RHIM	EQ	14-Sep-2023	743.60	748.60	765.00	746.00	759.00	758.60	756.81	175648	1329.33	12946	75358	42.90
RHL	EQ	14-Sep-2023	106.30	108.00	109.00	106.85	108.00	108.15	108.11	6968	7.53	273	3417	49.04
RICHA	SM	14-Sep-2023	61.40	59.30	64.25	59.30	64.25	64.25	62.89	4000	2.52	4	4000	100.00
RICOAUTO	EQ	14-Sep-2023	82.85	83.50	85.20	83.45	84.90	84.60	84.28	754812	636.13	4569	380083	50.35
RIIL	EQ	14-Sep-2023	963.90	965.30	986.45	965.30	970.90	970.75	977.46	350043	3421.53	13120	65152	18.61
RILINFRA	SM	14-Sep-2023	103.95	105.00	105.10	103.50	104.00	104.00	103.80	14200	14.74	31	13200	92.96
RISHABH	EQ	14-Sep-2023	440.70	441.30	461.25	438.25	451.05	452.35	451.20	833291	3759.77	26282	416269	49.95
RITCO	BE	14-Sep-2023	245.70	240.60	256.00	240.60	250.05	251.65	252.05	13636	34.37	120	-	-
RITES	EQ	14-Sep-2023	524.40	529.90	534.30	523.00	527.35	527.90	528.26	1209045	6386.94	23648	315249	26.07
RITEZONE	SM	14-Sep-2023	63.00	60.55	63.00	60.55	63.00	63.00	61.37	4800	2.95	2	4800	100.00
RKDL	BE	14-Sep-2023	24.20	23.75	23.75	23.75	23.75	23.75	23.75	1101	0.26	16	-	-
RKEC	EQ	14-Sep-2023	67.85	67.15	70.80	67.15	69.00	68.80	69.05	61246	42.29	712	36017	58.81
RKFORGE	EQ	14-Sep-2023	691.85	697.80	722.35	695.20	716.70	713.45	712.28	653608	4655.50	23122	355199	54.34
RMCL	BZ	14-Sep-2023	1.90	1.90	1.90	1.85	1.85	1.85	1.85	20503	0.38	6	-	-
RMDRIP	SM	14-Sep-2023	42.00	44.10	44.10	44.05	44.10	44.10	44.09	12000	5.29	6	12000	100.00
RML	EQ	14-Sep-2023	845.95	837.95	874.00	817.60	847.05	852.35	841.79	172900	1455.45	11780	47937	27.73
ROHLTD	EQ	14-Sep-2023	297.45	299.70	304.15	293.00	298.35	301.00	298.91	50858	152.02	3266	36023	70.83
ROLEXRINGS	EQ	14-Sep-2023	2261.10	2280.00	2317.40	2252.65	2273.15	2270.05	2286.32	18224	416.66	4248	8826	48.43
ROLLT	BE	14-Sep-2023	1.10	1.10	1.10	1.10	1.10	1.10	1.10	84390	0.93	78	-	-
ROML	EQ	14-Sep-2023	43.85	43.90	45.30	43.05	44.90	44.55	44.04	10563	4.65	216	3211	30.40
ROSSARI	EQ	14-Sep-2023	838.85	843.30	848.25	835.05	840.00	840.50	841.34	22073	185.71	3106	9530	43.17
ROSSELLIND	EQ	14-Sep-2023	505.80	509.90	529.45	500.10	517.00	517.45	514.05	153509	789.12	10136	61781	40.25
ROTO	EQ	14-Sep-2023	357.40	361.80	364.05	357.40	359.15	360.55	360.64	48455	174.75	3076	20713	42.75
ROUTE	EQ	14-Sep-2023	1580.90	1596.45	1600.00	1580.00	1595.20	1594.30	1592.25	148459	2363.84	11658	89413	60.23
RPGLIFE	EQ	14-Sep-2023	1269.70	1251.30	1294.80	1251.30	1277.00	1271.85	1273.75	40173	511.70	4612	18279	45.50
RPOWER	EQ	14-Sep-2023	19.00	19.20	19.60	18.65	18.80	18.75	19.18	111473884	21378.06	72566	25983695	23.31
RPPINFRA	BE	14-Sep-2023	65.30	65.70	68.50	65.70	68.00	67.35	67.15	157780	105.95	694	-	-
RPPL	EQ	14-Sep-2023	158.90	159.70	167.10	159.25	164.65	163.55	163.82	24920	40.82	839	12398	49.75
RPSGVENT	EQ	14-Sep-2023	631.20	639.90	653.00	636.00	636.00	638.55	643.38	64079	412.27	6258	32087	50.07
RSSOFTWARE	BE	14-Sep-2023	51.00	50.00	50.45	50.00	50.15	50.15	50.12	22390	11.22	66	-	-
RSWM	EQ	14-Sep-2023	195.65	195.65	202.00	195.20	198.75	197.40	199.03	57796	115.03	2182	27809	48.12
RSYSTEMS	EQ	14-Sep-2023	485.00	489.80	502.20	489.60	498.00	499.45	496.28	144414	716.70	3707	126518	87.61
RTNINDIA	EQ	14-Sep-2023	58.60	59.15	61.00	58.20	60.70	60.55	59.64	4770411	2844.89	21096	1615565	33.87
RTNPOWER	EQ	14-Sep-2023	6.50	6.65	6.80	6.45	6.80	6.80	6.68	94462952	6313.88	15560	47978263	50.79
RUBYMILLS	EQ	14-Sep-2023	241.40	245.90	255.10	244.30	247.00	247.05	248.90	56944	141.73	2701	22738	39.93
RUCHINFRA	BE	14-Sep-2023	9.45	9.85	9.85	9.35	9.55	9.50	9.48	95416	9.04	364	-	-
RUCHIRA	EQ	14-Sep-2023	146.95	147.80	154.30	147.50	152.50	152.90	152.31	324096	493.62	5532	141486	43.66
RUPA	EQ	14-Sep-2023	270.45	272.00	273.30	268.30	270.75	270.55	270.66	111025	300.50	3621	44869	40.41
RUSHIL	EQ	14-Sep-2023	295.25	299.70	303.50	295.00	298.00	297.25	299.15	45396	135.80	1838	21015	46.29
RUSTOMJEE	EQ	14-Sep-2023	581.50	589.90	589.90	578.05	581.40	580.30	582.87	20901	121.82	1296	11340	54.26
RVHL	BE	14-Sep-2023	33.75	33.75	33.75	32.50	33.65	33.50	33.17	25521	8.47	129	-	-
RVNL	EQ	14-Sep-2023	166.70	171.00	174.70	168.30	170.95	170.95	170.78	54896101	93750.12	272569	10713953	19.52
S&SPOWER	BE	14-Sep-2023	80.70	82.30	82.30	82.30	82.30	82.30	82.30	2192	1.80	8	-	-
SABEVENTS	BE	14-Sep-2023	4.85	4.75	4.85	4.75	4.75	4.75	4.77	6915	0.33	15	-	-
SADBHAV	BE	14-Sep-2023	12.40	12.60	12.60	12.60	12.60	12.60	12.60	101309	12.76	161	-	-
SADBHIN	BE	14-Sep-2023	3.85	3.85	3.90	3.85	3.90	3.90	3.90	30299	1.18	39	-	-
SADHNANIQ	EQ	14-Sep-2023	86.80	87.70	88.90	84.30	85.65	85.00	86.18	290309	250.17	4777	163915	56.46
SAFARI	EQ	14-Sep-2023	3577.80	3560.20	3629.35	3505.00	3550.00	3524.60	3560.11	71403	2542.03	23038	41085	57.54
SAGARDEEP	EQ	14-Sep-2023	24.50	24.45	25.40	24.45	25.40	25.10	24.87	19180	4.77	371	6910	36.03
SAGCEM	EQ	14-Sep-2023	229.45	231.90	237.20	229.95	235.00	235.15	233.56	71079	166.01	2613	37462	52.70
SAH	EQ	14-Sep-2023	102.50	103.45	106.00	101.70	103.60	103.35	103.34	146386	151.28	1376	17161	11.72
SAHAJ	ST	14-Sep-2023	26.45	26.75	27.75	26.75	27.75	27.75	27.50	48000	13.20	12	48000	100.00
SAHANA	SM	14-Sep-2023	258.35	250.00	270.00	250.00	264.00	257.80	258.65	18000	46.56	18	10000	55.56
SAHYADRI	EQ	14-Sep-2023	447.30	452.50	457.60	444.00	455.00	451.95	451.21	8077	36.44	975	4672	57.84
SAIL	EQ	14-Sep-2023	96.00	96.70	99.45	96.30	98.75	98.65	98.39	24393971	24002.44	59010	8391654	34.40
SAKAR	EQ	14-Sep-2023	324.65	323.95	337.00	323.95	335.70	335.00	330.68	11881	39.29	448	6810	57.32
SAKHTISUG	EQ	14-Sep-2023	31.70	32.00	36.40	31.95	35.30	35.20	34.93	8760151	3060.06	25751	2877332	32.85
SAKSOFT	EQ	14-Sep-2023	322.35	327.80	338.45	325.00	338.45	338.45	337.14	586353	1976.86	8293	280035	47.76
SAKUMA	EQ	14-Sep-2023	19.45	19.70	20.60	19.50	19.85	19.80	20.02	3441540	688.93	4666	1519745	44.16
SALASAR	EQ	14-Sep-2023	51.30	52.00	53.75	51.25	52.20	52.00	52.58	1228519	645.92	4589	571552	46.52
SALONA	EQ	14-Sep-2023	259.65	264.90	269.90	261.00	267.80	263.75	264.26	1010	2.67	233	587	58.12
SALSTEEL	BE	14-Sep-2023	16.30	16.40	16.90	16.30	16.75	16.40	16.59	81648	13.55	348	-	-
SALZERELEC	EQ	14-Sep-2023	378.65	379.85	386.95	378.95	386.95	385.15	383.76	46038	176.68	3396	18880	41.01
SAMBHAAV	BE	14-Sep-2023	3.25	3.20	3.35	3.10	3.20	3.20	3.21	114411	3.67	90	-	-
SAMPANN	BE	14-Sep-2023	18.45	18.40	18.40	18.10	18.10	18.10	18.23	3167	0.58	28	-	-
SANCO	BZ	14-Sep-2023	7.05	7.00	7.00	6.70	6.95	6.95	6.72	14464	0.97	39	-	-
SANDESH	EQ	14-Sep-2023	1032.00	1030.00	1079.90	1023.85	1036.80	1043.25	1058.65	1693	17.92	321	755	44.60
SANDHAR	EQ	14-Sep-2023	388.75	400.00	415.50	396.75	415.50	411.25	407.06	248402	1011.15	12386	119592	48.14
SANDUMA	EQ	14-Sep-2023	1485.05	1495.00	1610.65	1495.00	1575.00	1566.45	1567.05	52934	829.50	7961	32502	61.40
SANGAMIND	EQ	14-Sep-2023	332.90	337.00	346.15	333.30	343.00	342.25	340.35	58066	197.63	4980	26437	45.53
SANGANI	SM	14-Sep-2023	42.85	43.00	43.30	43.00	43.30	43.20	43.18	9000	3.89	3	9000	100.00
SANGHIIND	BE	14-Sep-2023	112.30	112.95	113.25	111.65	113.10	112.80	112.81	199796	225.39	1008	-	-
SANGHVIMOV	EQ	14-Sep-2023	631.55	636.00	707.90	636.00	705.00	701.15	682.37	276491	1886.68	18722	111967	40.50
SANGINITA	EQ	14-Sep-2023	22.90	23.40	23.95	22.55	23.35	22.85	23.27	54420	12.67	566	32075	58.94
SANOFI	EQ	14-Sep-2023	7267.15	7250.00	7324.90	7206.15	7274.00	7262.10	7266.05	7948	577.51	2919	3670	46.18
SANSERA	EQ	14-Sep-2023	924.00	937.85	960.00	934.45	942.00	948.50	951.34	94173	895.91	9045	60461	64.20
SAPPHIRE	EQ	14-Sep-2023	1423.20	1424.95	1445.95	1405.00	1431.50	1426.50	1420.16	197421	2803.69	9879	161018	81.56
SARDAEN	EQ	14-Sep-2023	222.30	222.00	230.95	221.65	229.40	226.25	227.33	244925	556.79	10733	134478	54.91
SAREGAMA	EQ	14-Sep-2023	404.95	407.45	412.55	401.05	409.00	410.15	408.53	340511	1391.08	12268	175966	51.68
SARLAPOLY	EQ	14-Sep-2023	52.00	52.60	54.35	52.00	52.75	52.55	52.90	241356	127.68	1808	136802	56.68
SAROJA	ST	14-Sep-2023	68.25	71.65	71.65	71.65	71.65	71.65	71.65	4800	3.44	3	4800	100.00
SARVESHWAR	BE	14-Sep-2023	147.30	144.35	145.25	144.35	145.15	145.15	144.82	75893	109.91	725	-	-
SASKEN	EQ	14-Sep-2023	1045.45	1045.10	1078.50	1044.85	1065.95	1064.70	1063.95	22882	243.45	2772	12810	55.98
SASTASUNDR	EQ	14-Sep-2023	282.60	280.30	288.50	280.30	285.00	284.70	285.89	21320	60.95	1349	13201	61.92
SATIA	EQ	14-Sep-2023	132.85	133.90	136.40	133.00	134.40	134.30	134.41	545746	733.55	5400	238153	43.64
SATIN	EQ	14-Sep-2023	207.05	209.00	220.85	207.90	213.05	213.45	215.50	872736	1880.78	12121	430166	49.29
SATINDLTD	EQ	14-Sep-2023	110.00	111.90	116.55	111.90	116.40	115.85	114.62	548099	628.21	6410	247233	45.11
SBC	BE	14-Sep-2023	20.50	20.50	21.50	20.40	20.75	20.85	21.04	147202	30.98	751	-	-
SBCL	EQ	14-Sep-2023	525.35	530.00	551.00	529.30	536.00	538.00	540.56	188786	1020.50	10299	85193	45.13
SBFC	EQ	14-Sep-2023	84.30	84.85	88.35	84.40	86.70	86.50	86.51	2825809	2444.52	20333	1409284	49.87
SBGLP	EQ	14-Sep-2023	329.95	337.45	340.00	325.55	330.00	330.00	330.00	74121	244.60	1679	39250	52.95
SBICARD	EQ	14-Sep-2023	832.20	836.00	841.00	824.70	825.90	826.00	831.50	804452	6689.03	30930	462836	57.53
SBIETFCON	EQ	14-Sep-2023	86.44	86.45	86.92	86.15	86.70	86.42	86.50	1741	1.51	70	1481	85.07
SBIETFIT	EQ	14-Sep-2023	344.37	347.09	348.68	344.09	345.98	346.01	346.65	6203	21.50	192	5372	86.60
SBIETFPB	EQ	14-Sep-2023	239.00	239.70	240.49	238.61	239.21	239.21	239.60	516	1.24	34	345	66.86
SBIETFQLTY	EQ	14-Sep-2023	175.00	174.00	175.90	174.00	175.51	175.49	174.81	1986	3.47	46	1637	82.43
SBILIFE	EQ	14-Sep-2023	1345.50	1345.50	1360.75	1342.25	1350.65	1352.75	1352.31	889229	12025.14	88620	463563	52.13
SBIN	EQ	14-Sep-2023	596.45	598.45	603.70	595.20	596.60	597.30	598.77	13178911	78911.39	260528	5030891	38.17
SCHAEFFLER	EQ	14-Sep-2023	3295.70	3329.90	3419.35	3303.00	3375.00	3365.30	3355.06	144898	4861.42	26077	61611	42.52
SCHAND	EQ	14-Sep-2023	262.40	260.05	274.80	260.05	265.55	264.75	269.31	165134	444.72	11774	69427	42.04
SCHNEIDER	EQ	14-Sep-2023	336.20	338.80	360.00	338.30	343.85	342.00	350.88	1259827	4420.43	21601	376094	29.85
SCI	EQ	14-Sep-2023	141.90	142.80	149.20	142.50	144.55	144.80	145.77	5329186	7768.30	27138	1207589	22.66
SCPL	BE	14-Sep-2023	429.00	437.00	437.00	422.55	427.00	425.60	426.41	2053	8.75	128	-	-
SDBL	EQ	14-Sep-2023	319.15	322.30	324.90	320.10	322.90	322.70	322.56	130967	422.44	3404	82929	63.32
SDL24BEES	EQ	14-Sep-2023	115.81	115.89	115.89	115.75	115.89	115.89	115.89	479	0.56	17	477	99.58
SDL26BEES	EQ	14-Sep-2023	114.95	111.50	115.30	111.50	115.10	115.10	115.04	731	0.84	21	557	76.20
SEAMECLTD	EQ	14-Sep-2023	650.75	656.60	662.30	639.05	639.50	641.00	648.87	21021	136.40	1980	12063	57.39
SECURCRED	EQ	14-Sep-2023	19.25	19.80	19.80	19.00	19.10	19.15	19.33	978559	189.18	2263	549810	56.19
SECURKLOUD	EQ	14-Sep-2023	41.15	41.60	42.20	40.95	40.95	41.05	41.35	19937	8.24	558	11065	55.50
SEJALLTD	BE	14-Sep-2023	215.95	212.30	225.00	212.30	225.00	224.70	218.82	13279	29.06	72	-	-
SEL	SM	14-Sep-2023	222.95	223.05	247.00	204.00	246.00	246.00	230.91	40000	92.36	24	30400	76.00
SELAN	EQ	14-Sep-2023	393.40	402.00	424.95	395.00	402.00	403.40	407.29	1636193	6664.01	34332	718516	43.91
SELMC	BE	14-Sep-2023	120.75	122.40	122.40	118.35	122.00	118.95	119.77	15457	18.51	275	-	-
SENCO	EQ	14-Sep-2023	401.30	404.90	420.00	401.90	416.50	416.55	414.34	602639	2496.97	19178	378252	62.77
SEPC	EQ	14-Sep-2023	12.95	13.00	13.30	13.00	13.10	13.10	13.13	2635997	346.21	2714	1510365	57.30
SEQUENT	EQ	14-Sep-2023	88.40	89.00	89.65	87.30	87.75	87.80	88.19	996435	878.71	11414	518476	52.03
SERVICE	SM	14-Sep-2023	61.00	63.00	64.00	62.95	63.00	63.00	63.49	18000	11.43	9	16000	88.89
SERVOTECH	BE	14-Sep-2023	74.75	74.75	78.45	74.75	78.45	78.45	77.49	126004	97.65	1090	-	-
SESHAPAPER	EQ	14-Sep-2023	396.00	399.10	402.35	386.90	394.20	395.90	394.70	207566	819.26	7783	71983	34.68
SETCO	BE	14-Sep-2023	7.00	7.00	7.00	6.90	6.90	6.90	6.95	111119	7.72	64	-	-
SETF10GILT	EQ	14-Sep-2023	218.00	218.69	218.87	218.02	218.02	218.32	218.43	5817	12.71	21	4814	82.76
SETFGOLD	EQ	14-Sep-2023	51.26	51.30	51.33	51.12	51.27	51.24	51.25	175851	90.13	1349	138154	78.56
SETFNIF50	EQ	14-Sep-2023	209.25	209.99	210.00	208.64	209.50	209.36	209.03	3072376	6422.13	5083	2997874	97.58
SETFNIFBK	EQ	14-Sep-2023	463.96	464.16	465.98	463.00	465.70	465.68	465.26	221491	1030.51	708	198957	89.83
SETFNN50	EQ	14-Sep-2023	479.71	480.01	483.97	479.75	483.70	483.12	481.47	15349	73.90	215	11557	75.29
SEYAIND	BE	14-Sep-2023	22.95	22.90	22.90	22.90	22.90	22.90	22.90	2128	0.49	13	-	-
SFL	EQ	14-Sep-2023	1113.95	1114.00	1132.95	1114.00	1130.00	1124.45	1125.71	32810	369.35	4656	13075	39.85
SGBAPR28I	GB	14-Sep-2023	5883.69	5852.50	5900.00	5852.50	5897.50	5897.53	5891.19	152	8.95	41	140	92.11
SGBAUG24	GB	14-Sep-2023	5980.41	5954.05	5954.05	5913.00	5920.00	5920.90	5937.08	91	5.40	26	79	86.81
SGBAUG27	GB	14-Sep-2023	5989.00	5989.00	6000.00	5989.00	5999.00	5999.00	5992.76	34	2.04	10	27	79.41
SGBAUG28V	GB	14-Sep-2023	5869.02	5869.02	5880.85	5860.01	5877.80	5879.26	5873.79	1291	75.83	208	1121	86.83
SGBAUG29V	GB	14-Sep-2023	5850.00	5850.00	5890.00	5845.00	5890.00	5888.04	5877.86	203	11.93	44	171	84.24
SGBAUG30	GB	14-Sep-2023	5900.00	5940.00	6000.00	5900.05	5952.00	5972.11	5960.78	384	22.89	75	277	72.14
SGBD29VIII	GB	14-Sep-2023	5861.75	5861.75	5900.00	5861.75	5866.00	5866.30	5879.20	65	3.82	24	37	56.92
SGBDC27VII	GB	14-Sep-2023	5930.00	5818.00	5928.99	5818.00	5899.00	5899.00	5893.50	4	0.24	4	3	75.00
SGBDE30III	GB	14-Sep-2023	5888.49	5918.00	5950.00	5825.00	5870.00	5880.06	5895.23	865	50.99	221	509	58.84
SGBDEC25	GB	14-Sep-2023	5854.10	5855.01	5855.01	5855.01	5855.01	5855.01	5855.01	17	1.00	1	17	100.00
SGBDEC2512	GB	14-Sep-2023	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	20	1.18	4	20	100.00
SGBFEB24	GB	14-Sep-2023	5910.00	5879.00	5910.00	5879.00	5900.00	5900.00	5893.17	12	0.71	9	12	100.00
SGBFEB28IX	GB	14-Sep-2023	5838.00	5990.00	6100.00	5838.00	6100.00	6100.00	6009.21	75	4.51	16	51	68.00
SGBFEB29XI	GB	14-Sep-2023	5886.70	5837.00	5890.00	5837.00	5850.00	5859.16	5881.30	135	7.94	16	125	92.59
SGBJ28VIII	GB	14-Sep-2023	5879.90	5808.00	5880.00	5808.00	5880.00	5880.00	5869.67	7	0.41	3	6	85.71
SGBJAN29IX	GB	14-Sep-2023	5850.00	5850.00	5894.00	5850.00	5851.00	5859.80	5856.92	425	24.89	37	260	61.18
SGBJAN29X	GB	14-Sep-2023	5850.00	5850.10	5870.00	5835.01	5860.00	5860.00	5851.09	46	2.69	13	45	97.83
SGBJAN30IX	GB	14-Sep-2023	5861.00	5861.00	5915.00	5853.10	5915.00	5901.43	5879.31	237	13.93	40	163	68.78
SGBJU29III	GB	14-Sep-2023	5851.00	5851.00	5869.90	5850.00	5868.90	5868.90	5863.80	181	10.61	36	170	93.92
SGBJUL27	GB	14-Sep-2023	5869.00	5860.00	5860.00	5860.00	5860.00	5860.00	5860.00	20	1.17	3	20	100.00
SGBJUL28IV	GB	14-Sep-2023	5845.55	5850.00	5878.99	5850.00	5871.00	5872.63	5858.08	442	25.89	44	390	88.24
SGBJUL29IV	GB	14-Sep-2023	5860.00	5860.00	5866.00	5841.00	5856.00	5856.00	5861.87	220	12.90	21	183	83.18
SGBJUN27	GB	14-Sep-2023	5840.00	5840.00	5874.99	5840.00	5840.01	5841.82	5855.62	82	4.80	13	82	100.00
SGBJUN28	GB	14-Sep-2023	5886.52	5850.00	5879.99	5845.00	5857.00	5858.22	5854.13	70	4.10	31	56	80.00
SGBJUN29II	GB	14-Sep-2023	5868.92	5868.93	5870.00	5848.00	5850.00	5850.01	5856.44	159	9.31	36	137	86.16
SGBJUN30	GB	14-Sep-2023	5864.00	5864.00	5885.00	5850.00	5884.90	5880.72	5876.82	248	14.57	47	189	76.21
SGBJUN31I	GB	14-Sep-2023	5876.40	5876.40	5897.98	5875.10	5890.05	5891.89	5886.20	3785	222.79	311	3421	90.38
SGBMAR24	GB	14-Sep-2023	5875.00	5871.00	5985.00	5868.06	5925.00	5925.00	5923.28	128	7.58	25	123	96.09
SGBMAR25	GB	14-Sep-2023	5881.05	5970.00	5970.00	5831.01	5964.99	5957.52	5932.41	83	4.92	25	63	75.90
SGBMAR28X	GB	14-Sep-2023	5857.00	5864.90	5864.90	5845.00	5857.00	5851.12	5850.52	338	19.77	34	336	99.41
SGBMAR30X	GB	14-Sep-2023	5877.99	5877.99	5896.00	5833.01	5870.00	5871.54	5878.34	102	6.00	23	94	92.16
SGBMAR31IV	GB	14-Sep-2023	5858.77	5874.77	5874.77	5837.00	5864.00	5865.68	5859.99	400	23.44	99	351	87.75
SGBMAY25	GB	14-Sep-2023	5867.50	5846.12	5870.01	5846.11	5870.00	5870.00	5859.14	44	2.58	6	20	45.45
SGBMAY28	GB	14-Sep-2023	5861.18	5850.11	5874.99	5850.00	5860.00	5869.70	5862.12	346	20.28	34	267	77.17
SGBMAY29I	GB	14-Sep-2023	5856.36	5860.03	5869.75	5859.99	5860.00	5860.53	5862.76	391	22.92	59	341	87.21
SGBMR29XII	GB	14-Sep-2023	5859.19	5860.00	5897.94	5850.00	5850.20	5850.20	5865.75	465	27.28	48	465	100.00
SGBN28VIII	GB	14-Sep-2023	5877.48	5866.48	5920.00	5866.48	5875.50	5876.81	5883.36	283	16.65	45	115	40.64
SGBNOV23	GB	14-Sep-2023	5954.91	5955.00	6015.00	5891.00	6015.00	6015.00	5966.57	14	0.84	8	6	42.86
SGBNOV24	GB	14-Sep-2023	5882.00	5891.00	5908.00	5891.00	5908.00	5908.00	5896.32	56	3.30	6	42	75.00
SGBNOV25	GB	14-Sep-2023	5876.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	4	0.24	1	4	100.00
SGBNOV258	GB	14-Sep-2023	5826.03	5841.01	5841.01	5841.01	5841.01	5841.01	5841.01	1	0.06	1	1	100.00
SGBNOV25IX	GB	14-Sep-2023	5850.00	5889.99	5889.99	5889.99	5889.99	5889.99	5889.99	5	0.29	1	5	100.00
SGBNOV26	GB	14-Sep-2023	5900.00	5890.00	5890.00	5880.00	5880.00	5880.00	5881.03	39	2.29	9	39	100.00
SGBNV29VII	GB	14-Sep-2023	5870.80	5871.00	5874.99	5860.00	5874.99	5874.36	5863.62	146	8.56	21	120	82.19
SGBOC28VII	GB	14-Sep-2023	5880.06	5880.00	5889.00	5870.00	5889.00	5888.99	5872.96	397	23.32	12	359	90.43
SGBOCT25	GB	14-Sep-2023	5880.21	5880.21	5990.00	5880.15	5925.00	5925.00	5909.74	83	4.91	20	59	71.08
SGBOCT25IV	GB	14-Sep-2023	5855.10	5899.00	5899.00	5899.00	5899.00	5899.00	5899.00	40	2.36	10	40	100.00
SGBOCT26	GB	14-Sep-2023	5890.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	14	0.83	4	14	100.00
SGBOCT27	GB	14-Sep-2023	5889.00	5889.00	5889.00	5850.01	5888.00	5887.99	5886.33	45	2.65	8	45	100.00
SGBOCT27VI	GB	14-Sep-2023	5852.00	5853.01	5890.00	5853.01	5854.00	5853.34	5854.80	42	2.46	4	40	95.24
SGBSEP24	GB	14-Sep-2023	5937.32	5937.32	5937.32	5877.00	5880.00	5880.00	5880.55	101	5.94	24	91	90.10
SGBSEP27	GB	14-Sep-2023	5900.00	5899.90	5899.90	5875.00	5890.00	5890.00	5893.37	19	1.12	7	19	100.00
SGBSEP28VI	GB	14-Sep-2023	5864.00	5850.00	5885.10	5850.00	5867.10	5860.16	5859.69	577	33.81	61	277	48.01
SGBSEP29VI	GB	14-Sep-2023	5859.23	5831.00	5865.00	5831.00	5845.00	5852.55	5859.47	842	49.34	89	638	75.77
SGIL	BE	14-Sep-2023	208.40	208.40	214.00	205.00	214.00	214.00	209.37	6986	14.63	61	-	-
SGL	EQ	14-Sep-2023	14.45	14.85	15.40	14.45	14.45	14.60	14.83	50244	7.45	339	27033	53.80
SHAH	EQ	14-Sep-2023	2.80	2.80	2.90	2.80	2.85	2.80	2.83	790109	22.33	284	503838	63.77
SHAHALLOYS	EQ	14-Sep-2023	60.80	61.65	62.55	60.40	61.95	62.05	61.85	72803	45.03	541	64446	88.52
SHAILY	EQ	14-Sep-2023	1785.25	1800.00	1811.25	1769.75	1789.90	1795.65	1801.15	5575	100.41	823	4158	74.58
SHAKTIPUMP	EQ	14-Sep-2023	748.05	754.95	794.30	754.95	792.50	787.15	780.78	198887	1552.86	13438	64563	32.46
SHALBY	EQ	14-Sep-2023	232.30	235.00	248.00	234.10	241.00	241.60	243.08	575907	1399.92	12200	169074	29.36
SHALPAINTS	EQ	14-Sep-2023	160.30	162.00	163.90	159.30	161.50	161.50	161.15	117463	189.29	2876	77373	65.87
SHANKARA	EQ	14-Sep-2023	788.30	809.90	809.90	775.05	779.00	780.50	786.16	125665	987.92	6115	68012	54.12
SHANTI	EQ	14-Sep-2023	16.10	16.20	16.30	14.65	15.65	15.65	15.58	21545	3.36	156	12970	60.20
SHANTIGEAR	EQ	14-Sep-2023	490.60	487.00	502.70	482.95	490.45	488.05	492.21	58683	288.84	5292	28335	48.28
SHARDACROP	EQ	14-Sep-2023	447.25	448.20	453.35	446.85	451.25	450.70	450.49	60703	273.46	3945	31187	51.38
SHARDAMOTR	EQ	14-Sep-2023	1008.15	1010.05	1044.95	990.05	1006.65	1004.75	1011.58	44184	446.96	5049	23102	52.29
SHAREINDIA	EQ	14-Sep-2023	1327.00	1330.00	1344.00	1330.00	1343.90	1340.45	1337.84	7953	106.40	1025	3720	46.77
SHAREINDIA	W1	14-Sep-2023	775.00	780.05	790.00	780.00	790.00	790.00	785.55	407	3.20	15	406	99.75
SHARIABEES	EQ	14-Sep-2023	447.84	452.98	452.98	448.34	451.99	449.95	449.55	462	2.08	63	220	47.62
SHEMAROO	BE	14-Sep-2023	126.50	125.00	130.00	123.80	127.70	127.40	126.92	43155	54.77	474	-	-
SHERA	SM	14-Sep-2023	139.70	139.05	145.00	139.05	145.00	144.75	140.62	40000	56.25	12	34000	85.00
SHIGAN	SM	14-Sep-2023	131.65	130.90	130.90	125.10	125.10	125.30	126.12	13500	17.03	9	12000	88.89
SHILPAMED	EQ	14-Sep-2023	361.45	363.00	369.30	358.30	362.20	360.65	363.48	160058	581.78	8032	59712	37.31
SHIVALIK	EQ	14-Sep-2023	741.40	744.00	744.00	729.00	732.00	733.35	735.06	5588	41.08	1008	3084	55.19
SHIVAMAUTO	BE	14-Sep-2023	34.85	34.85	36.55	34.80	36.05	36.25	36.13	197744	71.45	618	-	-
SHIVAMILLS	EQ	14-Sep-2023	74.05	74.20	75.20	73.55	73.60	73.95	74.50	4896	3.65	97	2267	46.30
SHIVATEX	EQ	14-Sep-2023	143.30	147.00	149.00	144.60	146.00	145.50	146.86	16715	24.55	608	10642	63.67
SHK	EQ	14-Sep-2023	157.80	157.80	162.90	156.80	161.60	161.20	159.43	387326	617.52	5270	195349	50.44
SHOPERSTOP	EQ	14-Sep-2023	692.15	697.00	713.00	690.40	711.00	709.75	705.88	66369	468.49	6929	35997	54.24
SHRADHA	BE	14-Sep-2023	43.90	43.90	43.90	41.70	43.00	43.00	42.24	5772	2.44	76	-	-
SHREDIGCEM	EQ	14-Sep-2023	91.60	92.50	93.70	91.50	92.75	92.30	92.57	452092	418.52	3862	192472	42.57
SHREECEM	EQ	14-Sep-2023	26238.55	26200.00	26501.00	26150.40	26498.45	26445.00	26276.94	88963	23376.75	8984	75963	85.39
SHREEPUSHK	EQ	14-Sep-2023	202.30	204.15	209.70	203.05	206.00	205.65	206.70	55590	114.91	2494	27098	48.75
SHREERAMA	BE	14-Sep-2023	19.70	19.30	19.30	19.30	19.30	19.30	19.30	30516	5.89	47	-	-
SHRENIK	EQ	14-Sep-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.08	1154857	12.51	2867	1031297	89.30
SHREYANIND	BE	14-Sep-2023	242.00	244.95	244.95	243.55	243.55	243.55	244.09	3736	9.12	59	-	-
SHREYAS	EQ	14-Sep-2023	363.20	360.00	365.00	356.05	360.65	363.75	360.80	57125	206.11	5337	33314	58.32
SHRIPISTON	BE	14-Sep-2023	1064.75	1061.05	1108.95	1060.00	1060.00	1070.90	1086.77	8580	93.24	470	-	-
SHRIRAMFIN	EQ	14-Sep-2023	1910.35	1920.00	1927.75	1905.60	1911.45	1915.40	1915.64	1045117	20020.66	53514	754133	72.16
SHRIRAMFIN	YI	14-Sep-2023	1043.99	1041.99	1041.99	1041.99	1041.99	1041.99	1041.99	1	0.01	1	1	100.00
SHRIRAMFIN	YL	14-Sep-2023	1055.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	145	1.52	4	145	100.00
SHRIRAMFIN	YO	14-Sep-2023	996.01	1000.00	1000.00	996.00	996.00	996.00	996.29	28	0.28	2	28	100.00
SHRIRAMFIN	YR	14-Sep-2023	1075.00	1080.00	1080.00	1079.50	1079.50	1079.50	1079.81	80	0.86	2	80	100.00
SHRIRAMFIN	YU	14-Sep-2023	1530.00	1532.00	1548.77	1532.00	1548.77	1548.77	1540.39	2	0.03	2	1	50.00
SHRIRAMFIN	YV	14-Sep-2023	1014.50	1009.50	1009.50	1009.50	1009.50	1009.50	1009.50	7	0.07	2	7	100.00
SHRIRAMPPS	EQ	14-Sep-2023	87.05	88.35	89.60	86.45	87.20	88.05	88.10	2251639	1983.61	10696	896700	39.82
SHRITECH	SM	14-Sep-2023	84.90	85.90	94.10	84.50	93.90	93.40	90.82	124000	112.62	61	88000	70.97
SHUBHLAXMI	SM	14-Sep-2023	91.00	90.00	93.00	89.00	89.00	89.00	91.44	19000	17.37	19	18000	94.74
SHYAMCENT	EQ	14-Sep-2023	20.10	20.30	20.85	20.10	20.30	20.20	20.46	352646	72.16	1261	211947	60.10
SHYAMMETL	EQ	14-Sep-2023	441.90	444.70	451.00	443.25	446.80	446.60	447.96	2440801	10933.85	19966	1429268	58.56
SHYAMTEL	EQ	14-Sep-2023	7.30	7.25	7.40	7.20	7.40	7.40	7.29	4580	0.33	21	4090	89.30
SIDDHIKA	SM	14-Sep-2023	197.50	200.00	200.00	200.00	200.00	200.00	200.00	2000	4.00	2	2000	100.00
SIEMENS	EQ	14-Sep-2023	3828.65	3836.70	3851.00	3801.00	3825.35	3828.15	3820.08	167009	6379.87	13297	90829	54.39
SIGACHI	EQ	14-Sep-2023	368.30	370.15	399.90	370.10	392.85	393.25	388.81	978622	3804.95	21505	331187	33.84
SIGIND	BE	14-Sep-2023	46.75	47.05	48.30	47.05	48.30	48.00	47.69	8816	4.20	58	-	-
SIGMA	EQ	14-Sep-2023	437.00	458.85	458.85	447.65	458.85	458.85	458.26	7855	36.00	535	6411	81.62
SIKKO	EQ	14-Sep-2023	60.30	60.00	62.00	60.00	61.90	61.80	61.40	14556	8.94	390	10241	70.36
SIL	BE	14-Sep-2023	23.20	23.20	23.45	22.85	23.25	23.25	23.14	30714	7.11	286	-	-
SILGO	BE	14-Sep-2023	23.05	23.05	23.50	22.50	23.10	23.10	22.94	13664	3.13	43	-	-
SILINV	EQ	14-Sep-2023	330.35	336.65	344.10	331.05	343.60	340.25	337.28	6675	22.51	271	5601	83.91
SILLYMONKS	BE	14-Sep-2023	17.75	17.20	18.45	16.90	18.45	18.45	17.12	5182	0.89	23	-	-
SILVER	EQ	14-Sep-2023	72.61	72.50	72.50	71.70	71.86	71.85	71.92	143555	103.25	1342	118508	82.55
SILVERBEES	EQ	14-Sep-2023	70.05	70.06	70.15	69.06	69.32	69.26	69.36	5413916	3755.24	20634	4705762	86.92
SILVERETF	EQ	14-Sep-2023	70.95	71.49	71.49	70.11	70.50	70.34	70.44	59668	42.03	522	53170	89.11
SILVERTUC	EQ	14-Sep-2023	546.85	570.00	649.20	550.00	596.65	607.50	609.44	707322	4310.68	33371	50282	7.11
SILVRETF	EQ	14-Sep-2023	71.10	71.20	71.20	70.25	70.40	70.40	70.71	4112	2.91	46	4103	99.78
SIMBHALS	EQ	14-Sep-2023	27.20	27.60	30.65	27.60	29.30	29.25	29.50	690039	203.57	2676	312096	45.23
SIMPLEXINF	BE	14-Sep-2023	53.15	53.15	55.80	53.15	55.80	55.80	55.09	61935	34.12	193	-	-
SINDHUTRAD	BE	14-Sep-2023	28.10	28.80	29.00	27.50	28.20	28.40	28.71	196440	56.39	192	-	-
SINTERCOM	EQ	14-Sep-2023	128.85	128.00	129.00	126.20	126.50	126.65	127.95	4013	5.13	76	2781	69.30
SIRCA	EQ	14-Sep-2023	399.75	401.75	409.00	398.00	402.00	401.35	402.80	71637	288.55	3868	37434	52.26
SIS	EQ	14-Sep-2023	437.85	441.00	449.90	435.00	436.00	437.90	442.06	25792	114.02	3039	11773	45.65
SITINET	BE	14-Sep-2023	0.80	0.80	0.80	0.75	0.75	0.75	0.80	434306	3.46	175	-	-
SIYSIL	EQ	14-Sep-2023	575.25	581.80	602.00	581.75	588.30	588.60	591.38	213504	1262.62	12892	111938	52.43
SJS	EQ	14-Sep-2023	682.80	690.00	716.40	690.00	698.05	698.65	706.10	152136	1074.23	9191	73207	48.12
SJVN	EQ	14-Sep-2023	75.90	77.70	78.45	74.40	77.35	77.35	76.37	68766476	52517.67	150567	11727288	17.05
SKFINDIA	EQ	14-Sep-2023	5190.75	5210.00	5297.00	5175.00	5240.00	5201.10	5241.60	13832	725.02	4504	6784	49.05
SKIPPER	EQ	14-Sep-2023	222.30	225.00	227.45	219.10	225.00	225.25	224.10	407191	912.52	5844	267354	65.66
SKMEGGPROD	EQ	14-Sep-2023	444.15	464.70	466.35	460.00	466.35	466.35	465.88	66260	308.69	538	63220	95.41
SKP	SM	14-Sep-2023	198.80	204.00	205.00	202.00	204.00	203.00	203.75	12000	24.45	12	8000	66.67
SKYGOLD	BE	14-Sep-2023	278.85	284.40	284.40	279.50	282.20	282.20	281.46	6009	16.91	37	-	-
SMARTLINK	EQ	14-Sep-2023	171.25	171.50	174.60	169.60	173.00	173.10	172.16	17691	30.46	785	9891	55.91
SMCGLOBAL	EQ	14-Sep-2023	79.00	79.80	80.40	78.20	79.45	78.70	79.15	78355	62.02	780	53265	67.98
SMLISUZU	EQ	14-Sep-2023	1179.80	1185.00	1212.65	1185.00	1200.60	1202.10	1197.76	16289	195.10	2897	6383	39.19
SMLT	BE	14-Sep-2023	233.70	230.00	239.00	223.10	230.00	228.85	230.55	9344	21.54	227	-	-
SMSLIFE	EQ	14-Sep-2023	519.40	522.10	531.00	515.25	529.50	527.10	527.88	1469	7.75	135	1044	71.07
SMSPHARMA	EQ	14-Sep-2023	123.15	124.30	127.50	123.85	126.80	126.10	125.85	103505	130.26	1877	44568	43.06
SMVD	SM	14-Sep-2023	11.70	11.90	11.90	11.70	11.70	11.70	11.80	8080	0.95	2	4040	50.00
SNOWMAN	EQ	14-Sep-2023	52.45	52.85	53.90	52.15	52.35	52.40	52.93	1266621	670.38	5458	493477	38.96
SOBHA	EQ	14-Sep-2023	698.75	698.00	718.85	687.55	693.00	696.45	704.76	1363647	9610.41	36501	397082	29.12
SOFTTECH	EQ	14-Sep-2023	163.30	165.00	165.00	159.05	160.55	161.55	161.50	12968	20.94	623	8477	65.37
SOLARA	EQ	14-Sep-2023	368.80	369.40	370.30	364.45	365.50	365.40	367.01	89596	328.82	4788	41916	46.78
SOLARINDS	EQ	14-Sep-2023	4530.75	4540.00	4597.95	4490.00	4597.50	4587.35	4556.78	24770	1128.71	6679	11750	47.44
SOLEX	SM	14-Sep-2023	609.50	610.00	625.00	596.55	596.55	596.55	606.29	3600	21.83	9	2800	77.78
SOMANYCERA	EQ	14-Sep-2023	715.25	718.85	718.85	703.30	703.30	708.00	710.38	59109	419.90	3622	36534	61.81
SOMATEX	BE	14-Sep-2023	22.25	21.80	21.80	21.80	21.80	21.80	21.80	2301	0.50	22	-	-
SOMICONVEY	BE	14-Sep-2023	63.75	62.50	62.50	62.50	62.50	62.50	62.50	1238	0.77	14	-	-
SONACOMS	EQ	14-Sep-2023	571.60	587.00	594.40	582.05	585.90	587.00	588.18	934075	5494.04	25035	306983	32.86
SONAMCLOCK	EQ	14-Sep-2023	58.50	57.25	62.00	57.00	59.00	59.35	59.79	10890	6.51	617	4853	44.56
SONATSOFTW	EQ	14-Sep-2023	1095.20	1100.70	1111.35	1075.10	1082.00	1081.75	1090.64	225789	2462.53	15142	129425	57.32
SONUINFRA	SM	14-Sep-2023	46.00	45.00	46.80	42.00	46.50	46.50	45.07	48000	21.63	12	24000	50.00
SOTL	EQ	14-Sep-2023	327.75	328.05	332.45	327.80	330.50	330.20	330.05	78589	259.38	3704	50370	64.09
SOUTHBANK	EQ	14-Sep-2023	23.50	23.70	24.10	23.30	23.90	23.95	23.72	40603082	9630.97	29623	12598517	31.03
SOUTHWEST	BE	14-Sep-2023	121.80	121.80	125.80	121.80	123.00	123.00	123.00	4473	5.50	48	-	-
SPAL	EQ	14-Sep-2023	535.10	542.85	558.90	541.00	548.00	546.65	550.01	57309	315.20	5931	18251	31.85
SPANDANA	EQ	14-Sep-2023	762.90	778.00	788.85	772.10	780.00	779.25	780.48	99485	776.46	8482	56166	56.46
SPARC	EQ	14-Sep-2023	246.00	246.50	248.75	242.00	243.60	243.70	244.85	288678	706.82	6718	91480	31.69
SPCENET	EQ	14-Sep-2023	21.65	21.50	22.25	21.30	22.20	22.20	22.03	1974154	434.95	1145	1400521	70.94
SPECIALITY	EQ	14-Sep-2023	206.05	209.15	209.90	205.00	206.00	205.55	206.26	49136	101.35	1587	34145	69.49
SPECTSTM	SM	14-Sep-2023	135.35	139.90	141.00	137.55	138.20	138.30	139.40	16000	22.30	20	12000	75.00
SPENCERS	EQ	14-Sep-2023	70.45	72.00	72.30	69.25	69.30	69.95	70.60	326150	230.26	2737	174168	53.40
SPENTEX	BZ	14-Sep-2023	1.80	1.75	1.75	1.75	1.75	1.75	1.75	9115	0.16	18	-	-
SPIC	EQ	14-Sep-2023	72.85	73.35	75.25	73.20	73.80	73.75	74.26	1309303	972.35	6436	553342	42.26
SPLIL	EQ	14-Sep-2023	65.20	65.30	68.70	65.30	66.15	66.50	66.87	73941	49.44	862	35188	47.59
SPLPETRO	EQ	14-Sep-2023	470.25	476.95	502.90	467.60	489.00	487.90	491.67	268630	1320.78	14795	113305	42.18
SPMLINFRA	BE	14-Sep-2023	47.15	49.50	49.50	49.50	49.50	49.50	49.50	84769	41.96	136	-	-
SPORTKING	EQ	14-Sep-2023	806.85	806.85	818.80	804.00	807.70	805.45	809.80	22255	180.22	1629	16071	72.21
SPTL	BE	14-Sep-2023	1.40	1.45	1.45	1.45	1.45	1.45	1.45	168398	2.44	175	-	-
SPYL	BE	14-Sep-2023	0.50	0.50	0.50	0.50	0.50	0.50	0.50	4509	0.02	7	-	-
SREEL	EQ	14-Sep-2023	244.95	250.00	254.50	242.40	245.00	244.05	247.76	35209	87.23	2588	19410	55.13
SRF	EQ	14-Sep-2023	2395.65	2389.00	2415.00	2375.50	2397.00	2399.40	2399.74	460211	11043.89	24686	173895	37.79
SRGHFL	EQ	14-Sep-2023	247.25	258.00	261.90	250.00	253.00	252.80	254.81	3165	8.06	359	1302	41.14
SRHHYPOLTD	EQ	14-Sep-2023	615.35	621.00	627.75	613.00	620.75	618.90	618.56	17378	107.49	2700	8683	49.97
SRIVASAVI	SM	14-Sep-2023	126.85	129.95	133.15	125.00	133.15	133.15	131.53	132000	173.62	39	117000	88.64
SRPL	BE	14-Sep-2023	1.75	1.75	1.80	1.70	1.80	1.80	1.80	2815028	50.58	793	-	-
SSFL	SM	14-Sep-2023	129.90	133.00	137.60	133.00	136.50	136.50	135.70	9000	12.21	3	9000	100.00
SSINFRA	SZ	14-Sep-2023	3.90	3.90	4.05	3.90	3.90	3.90	3.94	12000	0.47	4	12000	100.00
SSWL	EQ	14-Sep-2023	259.80	262.35	267.00	257.10	257.10	259.15	261.46	433348	1133.03	8532	186336	43.00
STAR	EQ	14-Sep-2023	465.75	467.00	471.00	463.35	470.00	468.15	466.73	145536	679.25	5676	64844	44.56
STARCEMENT	EQ	14-Sep-2023	156.05	157.25	159.70	155.10	157.00	156.50	157.72	405134	638.97	5871	120580	29.76
STARHEALTH	EQ	14-Sep-2023	632.50	636.10	654.00	630.05	633.00	632.35	640.53	880575	5640.31	21271	657834	74.71
STARPAPER	EQ	14-Sep-2023	223.05	224.95	229.00	223.45	226.95	226.00	225.99	114996	259.88	3552	56248	48.91
STARTECK	BE	14-Sep-2023	156.30	163.95	163.95	156.80	156.85	156.85	158.31	987	1.56	19	-	-
STCINDIA	EQ	14-Sep-2023	122.20	123.00	128.70	121.65	124.00	124.65	125.22	559283	700.32	7772	109387	19.56
STEELCAS	EQ	14-Sep-2023	693.45	699.75	724.85	699.65	724.85	718.40	716.77	51537	369.40	4921	26172	50.78
STEELCITY	EQ	14-Sep-2023	63.50	64.40	64.85	63.75	64.80	64.45	64.26	15607	10.03	210	10699	68.55
STEELXIND	EQ	14-Sep-2023	10.65	10.75	11.00	10.15	10.45	10.30	10.60	18188628	1927.50	7659	4697366	25.83
STEL	BE	14-Sep-2023	203.35	205.90	213.00	205.00	213.00	212.10	209.65	15743	33.01	208	-	-
STERTOOLS	EQ	14-Sep-2023	371.15	374.85	378.70	366.90	372.85	373.85	373.46	59814	223.38	3716	28295	47.30
STLTECH	EQ	14-Sep-2023	164.85	165.80	167.90	165.25	166.80	166.70	166.59	1099296	1831.36	10199	475401	43.25
STOVEKRAFT	EQ	14-Sep-2023	527.85	531.85	542.65	531.05	539.50	538.95	537.87	117248	630.65	6653	57943	49.42
STYLAMIND	EQ	14-Sep-2023	1797.50	1817.30	1844.45	1777.00	1793.00	1782.75	1796.69	36906	663.09	7070	15033	40.73
STYRENIX	EQ	14-Sep-2023	1064.60	1070.00	1090.00	1062.90	1084.00	1081.50	1080.08	27250	294.32	4725	18182	66.72
SUBEXLTD	EQ	14-Sep-2023	34.65	34.90	35.65	33.90	34.00	34.00	34.57	5637131	1948.91	8798	2937696	52.11
SUBROS	EQ	14-Sep-2023	399.95	401.35	413.00	401.35	406.90	405.15	407.72	61035	248.85	3870	22783	37.33
SUDARSCHEM	EQ	14-Sep-2023	498.65	500.95	504.60	495.00	502.50	500.55	500.71	74854	374.80	6316	34913	46.64
SUKHJITS	EQ	14-Sep-2023	413.15	413.15	437.00	413.15	432.00	429.25	427.33	72392	309.36	4032	40382	55.78
SULA	EQ	14-Sep-2023	472.50	477.25	479.00	472.30	478.00	476.20	474.99	293244	1392.88	7742	168287	57.39
SUMICHEM	EQ	14-Sep-2023	425.60	429.00	437.00	426.95	429.25	429.10	431.99	150662	650.84	10872	73904	49.05
SUMIT	BE	14-Sep-2023	29.10	29.00	29.65	28.60	29.25	28.95	29.04	28424	8.26	101	-	-
SUMMITSEC	EQ	14-Sep-2023	959.90	975.10	1013.30	966.50	978.10	981.05	994.00	15017	149.27	2047	7039	46.87
SUNDARAM	EQ	14-Sep-2023	3.10	3.10	3.20	3.10	3.10	3.15	3.13	1060562	33.25	2587	677432	63.87
SUNDARMFIN	EQ	14-Sep-2023	2789.65	2778.00	2798.45	2709.00	2715.00	2729.40	2754.59	29681	817.59	4825	14518	48.91
SUNDARMHLD	EQ	14-Sep-2023	118.85	120.40	121.15	118.50	119.55	119.40	119.59	104730	125.25	2041	52586	50.21
SUNDRMBRAK	BE	14-Sep-2023	493.50	495.00	510.00	495.00	509.00	504.70	504.37	989	4.99	47	-	-
SUNDRMFAST	EQ	14-Sep-2023	1251.70	1256.95	1268.65	1225.25	1230.00	1235.50	1245.58	54849	683.19	7804	27051	49.32
SUNFLAG	EQ	14-Sep-2023	199.70	201.95	208.20	201.75	204.50	204.40	205.13	356080	730.43	6295	135729	38.12
SUNPHARMA	EQ	14-Sep-2023	1148.75	1148.75	1150.90	1138.75	1145.40	1143.80	1144.00	2065163	23625.50	92766	1219353	59.04
SUNTECK	EQ	14-Sep-2023	394.55	403.80	417.80	395.45	413.00	410.80	409.64	1424706	5836.20	37132	542425	38.07
SUNTV	EQ	14-Sep-2023	602.70	602.90	607.85	599.50	604.10	605.45	603.85	490087	2959.38	13367	145553	29.70
SUPERHOUSE	EQ	14-Sep-2023	218.45	222.85	222.85	219.05	221.00	220.30	220.40	11888	26.20	650	8189	68.88
SUPERSPIN	EQ	14-Sep-2023	8.10	8.20	8.70	8.05	8.40	8.40	8.34	78890	6.58	374	66221	83.94
SUPRAJIT	EQ	14-Sep-2023	418.70	421.30	425.00	416.45	421.50	419.80	421.33	205071	864.03	9422	152403	74.32
SUPREMEENG	BE	14-Sep-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.69	187336	1.30	111	-	-
SUPREMEIND	EQ	14-Sep-2023	4415.05	4437.05	4458.55	4275.10	4280.00	4294.90	4311.75	245695	10593.76	29199	138673	56.44
SUPREMEINF	BE	14-Sep-2023	26.70	26.70	27.00	26.30	27.00	27.00	26.57	2337	0.62	13	-	-
SUPRIYA	EQ	14-Sep-2023	296.85	299.60	303.00	291.70	293.00	292.65	297.06	335752	997.38	6931	191632	57.08
SURANASOL	BE	14-Sep-2023	23.20	23.25	24.35	23.25	24.35	24.35	24.26	89896	21.81	513	-	-
SURANAT&P	EQ	14-Sep-2023	11.10	11.00	12.35	11.00	11.90	12.00	11.87	523683	62.18	1644	361249	68.98
SURANI	SM	14-Sep-2023	281.30	295.35	295.35	295.35	295.35	295.35	295.35	4000	11.81	2	4000	100.00
SURYALAXMI	EQ	14-Sep-2023	68.85	68.20	71.50	68.20	70.00	69.25	69.79	32722	22.84	833	13720	41.93
SURYAROSNI	EQ	14-Sep-2023	1026.50	1034.00	1049.00	1010.00	1015.00	1018.60	1029.38	85641	881.57	5616	51690	60.36
SURYODAY	EQ	14-Sep-2023	153.45	154.80	160.35	154.50	156.85	156.65	157.10	1291977	2029.75	13678	736776	57.03
SUTLEJTEX	EQ	14-Sep-2023	55.15	55.15	56.50	54.50	55.20	54.95	55.57	125806	69.91	1223	69766	55.46
SUULD	BE	14-Sep-2023	8.00	7.85	7.85	7.85	7.85	7.85	7.85	44314	3.48	224	-	-
SUVEN	EQ	14-Sep-2023	77.95	79.60	81.90	75.10	75.65	75.50	78.46	3708057	2909.43	16489	1500408	40.46
SUVENPHAR	EQ	14-Sep-2023	518.35	539.00	551.00	521.00	527.70	528.75	532.03	6831536	36345.66	55859	4651257	68.09
SUVIDHAA	BE	14-Sep-2023	4.70	4.70	4.90	4.60	4.70	4.70	4.78	90712	4.34	283	-	-
SUZLON	EQ	14-Sep-2023	22.15	22.35	23.25	21.75	23.25	23.25	23.02	178268509	41040.95	94929	68909294	38.65
SVLL	BE	14-Sep-2023	166.00	162.00	166.00	159.00	166.00	166.00	159.86	559	0.89	12	-	-
SVPGLOB	BE	14-Sep-2023	8.85	9.00	9.00	8.80	8.95	8.90	8.89	28876	2.57	127	-	-
SWANENERGY	EQ	14-Sep-2023	281.65	283.65	295.75	282.90	287.40	286.95	289.38	1199890	3472.28	25070	377989	31.50
SWARAJENG	EQ	14-Sep-2023	2037.20	2044.30	2050.00	2030.40	2046.00	2041.25	2043.47	2829	57.81	890	1580	55.85
SWASTIK	SM	14-Sep-2023	91.25	90.00	90.05	88.60	89.95	89.45	89.62	19200	17.21	10	14400	75.00
SWELECTES	EQ	14-Sep-2023	562.55	563.00	588.00	563.00	580.15	579.80	576.14	45577	262.59	4093	21144	46.39
SWSOLAR	BE	14-Sep-2023	358.15	368.00	371.00	362.50	366.80	366.05	367.27	284796	1045.98	3226	-	-
SYMPHONY	EQ	14-Sep-2023	893.10	897.40	897.40	890.15	894.70	892.55	893.03	12553	112.10	1594	7386	58.84
SYNCOMF	EQ	14-Sep-2023	8.40	8.50	8.80	8.40	8.65	8.60	8.65	1681788	145.41	3260	1115195	66.31
SYNGENE	EQ	14-Sep-2023	837.05	837.05	849.25	823.30	830.75	832.15	833.12	600209	5000.46	20699	324499	54.06
SYNOPTICS	SM	14-Sep-2023	132.05	134.00	141.90	134.00	139.10	140.35	138.72	42000	58.26	68	27600	65.71
SYRMA	EQ	14-Sep-2023	519.75	523.45	553.30	523.45	532.00	532.30	535.83	570670	3057.85	18500	210970	36.97
SYSTANGO	SM	14-Sep-2023	265.00	262.00	278.00	262.00	278.00	278.00	271.87	20800	56.55	13	11200	53.85
TAINWALCHM	EQ	14-Sep-2023	130.80	130.10	134.00	129.00	130.50	130.55	131.11	10000	13.11	1173	7146	71.46
TAJGVK	EQ	14-Sep-2023	229.85	231.00	236.00	231.00	234.50	234.25	233.31	95905	223.75	2649	40947	42.70
TAKE	BE	14-Sep-2023	21.60	22.00	22.30	21.10	21.45	21.45	21.78	214941	46.81	790	-	-
TALBROAUTO	EQ	14-Sep-2023	967.35	982.70	995.00	952.50	981.00	977.05	975.35	27701	270.18	4122	11156	40.27
TANLA	EQ	14-Sep-2023	998.50	1005.10	1031.00	1003.05	1021.00	1022.15	1021.99	542179	5541.02	21456	113901	21.01
TAPIFRUIT	SM	14-Sep-2023	195.50	205.00	205.00	203.90	203.90	203.90	204.63	4500	9.21	3	3000	66.67
TARACHAND	SM	14-Sep-2023	101.00	102.00	108.50	102.00	105.55	106.10	105.23	30000	31.57	13	30000	100.00
TARAPUR	BE	14-Sep-2023	4.80	4.80	4.80	4.70	4.70	4.70	4.72	2426	0.11	15	-	-
TARC	EQ	14-Sep-2023	86.35	87.25	89.40	87.00	88.20	88.55	88.21	935434	825.12	5421	405557	43.35
TARMAT	EQ	14-Sep-2023	68.35	69.00	76.25	68.55	75.30	74.55	73.67	509385	375.24	4838	204926	40.23
TARSONS	EQ	14-Sep-2023	528.55	529.10	539.00	529.10	532.00	531.35	533.10	57968	309.03	3909	35315	60.92
TASTYBITE	EQ	14-Sep-2023	16378.35	16321.05	16981.00	16220.05	16401.00	16451.45	16620.63	1978	328.76	1115	735	37.16
TATACAPHSG	N4	14-Sep-2023	1000.30	1000.30	1005.00	1000.30	1005.00	1002.62	1000.52	498	4.98	16	473	94.98
TATACAPHSG	N6	14-Sep-2023	1053.12	1050.01	1052.00	1040.00	1052.00	1052.00	1045.51	55	0.58	6	50	90.91
TATACAPHSG	N8	14-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	95	0.96	3	95	100.00
TATACHEM	EQ	14-Sep-2023	1052.90	1059.00	1077.15	1057.30	1074.70	1074.55	1068.77	610424	6524.01	25385	198961	32.59
TATACOFFEE	EQ	14-Sep-2023	262.75	265.30	268.90	260.00	260.85	260.90	263.74	2865806	7558.24	22994	1184333	41.33
TATACOMM	EQ	14-Sep-2023	1911.80	1919.95	1931.80	1903.05	1925.00	1924.50	1921.84	894007	17181.36	41174	516903	57.82
TATACONSUM	EQ	14-Sep-2023	889.30	895.00	897.70	881.00	883.10	884.55	886.54	2205160	19549.56	73555	1067973	48.43
TATAELXSI	EQ	14-Sep-2023	7264.40	7300.00	7348.00	7285.00	7305.35	7310.65	7314.72	47205	3452.91	8798	21700	45.97
TATAINVEST	EQ	14-Sep-2023	2463.65	2450.00	2490.00	2450.00	2469.95	2471.40	2474.85	20256	501.31	3610	9015	44.51
TATAMETALI	EQ	14-Sep-2023	963.25	964.10	1002.00	964.10	981.80	980.35	987.83	176422	1742.74	8379	53326	30.23
TATAMOTORS	EQ	14-Sep-2023	625.90	628.10	630.80	623.30	624.70	624.60	626.87	5722295	35871.28	138280	1781079	31.13
TATAMTRDVR	EQ	14-Sep-2023	425.20	428.95	431.10	426.25	430.00	430.25	429.33	2423000	10402.71	28930	1489080	61.46
TATAPOWER	EQ	14-Sep-2023	265.00	266.85	268.00	263.45	265.10	265.10	265.53	7915449	21018.16	73747	2807507	35.47
TATASTEEL	EQ	14-Sep-2023	129.55	131.00	134.20	130.80	131.95	131.70	132.32	58800620	77803.14	333183	22196545	37.75
TATASTLLP	EQ	14-Sep-2023	822.00	827.85	856.45	826.00	840.60	839.50	843.10	102141	861.15	7978	33637	32.93
TATVA	EQ	14-Sep-2023	1645.10	1653.80	1654.80	1629.00	1633.00	1634.35	1635.13	92244	1508.31	7496	72777	78.90
TBZ	EQ	14-Sep-2023	112.25	113.00	114.65	111.50	112.30	112.25	112.79	261868	295.37	2732	135330	51.68
TCFSL	NF	14-Sep-2023	1047.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	70	0.74	2	70	100.00
TCFSL	NJ	14-Sep-2023	1004.13	1008.90	1008.90	1003.51	1004.00	1004.00	1005.04	192	1.93	8	191	99.48
TCFSL	NL	14-Sep-2023	1025.99	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	100	1.03	1	100	100.00
TCFSL	NN	14-Sep-2023	1069.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
TCI	EQ	14-Sep-2023	788.35	789.00	804.45	789.00	799.45	798.35	797.75	11367	90.68	1967	6941	61.06
TCIEXP	EQ	14-Sep-2023	1474.75	1479.95	1500.00	1471.15	1481.00	1480.10	1482.65	21695	321.66	3614	11020	50.80
TCNSBRANDS	EQ	14-Sep-2023	375.50	377.00	382.80	373.50	382.15	381.60	379.85	249384	947.28	6846	96885	38.85
TCPLPACK	EQ	14-Sep-2023	2014.60	2039.90	2199.00	2037.10	2122.00	2126.80	2137.01	100465	2146.95	18435	29158	29.02
TCS	EQ	14-Sep-2023	3567.85	3570.05	3597.70	3545.60	3562.35	3560.05	3563.35	2604721	92815.28	146192	1162755	44.64
TDPOWERSYS	EQ	14-Sep-2023	257.30	261.10	262.35	250.10	253.40	252.65	253.52	541098	1371.79	9215	405130	74.87
TEAMLEASE	EQ	14-Sep-2023	2564.65	2570.00	2645.05	2545.50	2550.45	2567.55	2594.78	17602	456.73	5908	7536	42.81
TECH	EQ	14-Sep-2023	33.79	34.36	34.36	33.86	33.93	33.94	34.00	11428	3.89	220	6270	54.87
TECHIN	BE	14-Sep-2023	12.15	12.15	12.15	12.05	12.15	12.15	12.14	1987	0.24	14	-	-
TECHM	EQ	14-Sep-2023	1260.40	1262.00	1289.35	1262.00	1279.30	1279.85	1280.89	3288631	42123.77	140853	1564671	47.58
TECHNOE	EQ	14-Sep-2023	509.25	512.90	527.90	503.65	520.00	522.00	516.61	72190	372.94	7478	30552	42.32
TECILCHEM	BE	14-Sep-2023	17.75	17.90	18.10	17.90	18.10	18.10	18.06	1523	0.28	6	-	-
TEGA	EQ	14-Sep-2023	946.15	953.70	986.00	944.00	950.00	947.45	954.18	53826	513.59	8299	26823	49.83
TEJASNET	EQ	14-Sep-2023	865.90	871.75	877.45	860.80	864.40	864.45	869.58	317765	2763.23	12917	112063	35.27
TEMBO	EQ	14-Sep-2023	239.35	239.25	243.95	230.50	233.50	232.65	236.06	148927	351.56	749	38200	25.65
TERASOFT	BE	14-Sep-2023	40.45	40.50	41.75	40.45	41.10	41.55	41.20	8696	3.58	61	-	-
TEXINFRA	EQ	14-Sep-2023	73.65	74.40	75.75	73.65	74.55	74.30	74.68	226911	169.45	1859	88811	39.14
TEXMOPIPES	BE	14-Sep-2023	69.40	70.70	72.50	69.35	71.00	71.45	71.60	54789	39.23	507	-	-
TEXRAIL	EQ	14-Sep-2023	136.80	137.65	144.00	137.65	143.50	143.05	141.62	3152481	4464.50	22073	1464637	46.46
TFCILTD	EQ	14-Sep-2023	104.65	105.85	107.50	101.25	102.00	102.00	104.19	1392353	1450.72	8732	602450	43.27
TFL	EQ	14-Sep-2023	10.35	10.60	10.60	10.30	10.40	10.35	10.46	15944	1.67	210	10554	66.19
TGBHOTELS	EQ	14-Sep-2023	9.85	9.95	10.30	9.80	10.10	10.10	10.05	106398	10.69	294	74095	69.64
THANGAMAYL	EQ	14-Sep-2023	1209.35	1209.40	1240.00	1209.40	1237.95	1234.75	1226.16	20266	248.49	2394	11971	59.07
THEINVEST	EQ	14-Sep-2023	85.30	87.05	87.60	84.40	86.00	86.15	85.82	18211	15.63	899	4820	26.47
THEJO	SM	14-Sep-2023	1692.45	1699.00	1700.00	1665.00	1685.00	1671.70	1685.02	2550	42.97	15	1800	70.59
THEMISMED	EQ	14-Sep-2023	1615.40	1633.95	1719.75	1616.05	1714.00	1699.55	1680.79	17511	294.32	2545	11493	65.63
THERMAX	EQ	14-Sep-2023	2771.20	2776.95	2804.95	2740.00	2768.60	2754.75	2785.61	146716	4086.93	6656	132034	89.99
THOMASCOOK	BE	14-Sep-2023	123.10	124.80	125.80	118.05	122.95	121.95	122.86	596678	733.08	2398	-	-
THOMASCOTT	BE	14-Sep-2023	86.45	90.75	90.75	90.75	90.75	90.75	90.75	49326	44.76	32	-	-
THYROCARE	EQ	14-Sep-2023	538.70	543.20	549.00	543.00	545.05	544.90	545.55	38642	210.81	2363	27710	71.71
TI	EQ	14-Sep-2023	202.95	204.00	207.40	202.80	205.75	205.10	204.92	249787	511.86	6094	130038	52.06
TIDEWATER	EQ	14-Sep-2023	1161.60	1175.00	1228.00	1164.00	1192.00	1198.95	1206.63	152820	1843.98	14789	54075	35.38
TIIL	EQ	14-Sep-2023	2006.60	2007.00	2094.95	1972.05	1986.10	1988.35	2027.16	48652	986.25	8566	20912	42.98
TIINDIA	EQ	14-Sep-2023	3264.80	3289.00	3390.05	3216.70	3366.50	3376.60	3300.16	200730	6624.41	24552	48805	24.31
TIJARIA	BE	14-Sep-2023	5.50	5.35	5.55	5.35	5.50	5.50	5.49	997	0.05	19	-	-
TIL	BZ	14-Sep-2023	295.90	290.00	301.80	290.00	301.80	301.80	301.46	3051	9.20	45	-	-
TIMESCAN	SM	14-Sep-2023	189.70	194.15	194.15	194.15	194.15	194.15	194.15	1000	1.94	1	1000	100.00
TIMESGTY	EQ	14-Sep-2023	66.20	66.00	67.00	64.95	65.00	65.55	66.05	10408	6.87	466	2403	23.09
TIMETECHNO	EQ	14-Sep-2023	143.75	145.00	156.30	144.85	156.00	154.75	151.26	6203255	9383.04	24977	3035165	48.93
TIMKEN	EQ	14-Sep-2023	3166.35	3170.00	3204.50	3146.35	3174.00	3171.45	3180.13	70090	2228.95	7680	49964	71.29
TINPLATE	EQ	14-Sep-2023	403.25	403.00	421.00	402.45	411.25	412.05	414.26	396871	1644.08	8466	135623	34.17
TIPSFILMS	BE	14-Sep-2023	523.20	525.00	531.40	501.05	520.00	519.90	523.09	3722	19.47	93	-	-
TIPSINDLTD	EQ	14-Sep-2023	318.35	320.80	323.10	316.15	319.95	319.05	318.48	67801	215.93	5669	34012	50.16
TIRUMALCHM	EQ	14-Sep-2023	222.10	223.00	232.80	219.55	230.65	228.70	225.20	600652	1352.68	10597	276565	46.04
TIRUPATI	SM	14-Sep-2023	219.00	218.90	229.05	218.90	229.00	229.00	226.99	5000	11.35	5	5000	100.00
TIRUPATIFL	BE	14-Sep-2023	10.20	10.70	10.70	10.45	10.70	10.70	10.70	334941	35.83	910	-	-
TITAGARH	EQ	14-Sep-2023	754.60	764.00	768.80	746.05	755.00	750.65	757.43	938099	7105.43	38618	378717	40.37
TITAN	EQ	14-Sep-2023	3263.20	3277.55	3302.45	3240.00	3258.00	3261.35	3265.49	1264935	41306.34	89504	690685	54.60
TMB	EQ	14-Sep-2023	570.65	570.95	573.85	552.35	557.00	554.95	558.98	292769	1636.52	19930	126301	43.14
TNIDETF	EQ	14-Sep-2023	66.86	66.87	67.67	66.87	67.40	67.34	67.40	25654	17.29	260	16503	64.33
TNPETRO	EQ	14-Sep-2023	91.85	91.95	97.70	91.60	94.80	94.95	95.21	765986	729.30	6620	302911	39.55
TNPL	EQ	14-Sep-2023	268.85	271.00	277.35	268.30	270.95	272.00	272.59	576780	1572.26	10182	239177	41.47
TNTELE	BE	14-Sep-2023	8.20	8.20	8.20	7.80	7.85	8.00	8.04	7597	0.61	56	-	-
TOKYOPLAST	EQ	14-Sep-2023	96.95	98.00	99.40	97.55	97.75	97.90	98.24	6937	6.82	192	2664	38.40
TORNTPHARM	EQ	14-Sep-2023	1868.55	1880.00	1885.90	1837.60	1840.00	1839.70	1850.87	593724	10989.05	29665	404228	68.08
TORNTPOWER	EQ	14-Sep-2023	725.75	729.90	740.00	722.65	727.00	726.40	731.02	349181	2552.59	14020	146457	41.94
TOTAL	BE	14-Sep-2023	120.55	122.50	122.50	120.00	121.50	121.20	120.68	4358	5.26	76	-	-
TOUCHWOOD	BE	14-Sep-2023	157.80	157.80	157.80	157.70	157.70	157.70	157.73	3	0.00	3	-	-
TPLPLASTEH	BE	14-Sep-2023	40.30	40.60	41.10	39.00	39.25	39.55	39.92	23187	9.26	148	-	-
TRACXN	EQ	14-Sep-2023	74.95	75.70	76.45	74.60	74.95	74.75	75.05	254776	191.21	3517	125933	49.43
TREEHOUSE	EQ	14-Sep-2023	15.75	15.80	16.95	15.70	16.40	16.35	16.32	31134	5.08	202	24705	79.35
TREJHARA	BE	14-Sep-2023	111.50	113.70	113.70	113.70	113.70	113.70	113.70	24243	27.56	84	-	-
TREL	EQ	14-Sep-2023	43.45	43.75	45.05	41.85	42.10	42.30	43.18	1347576	581.88	4437	721893	53.57
TRENT	EQ	14-Sep-2023	2065.40	2051.00	2088.95	2048.00	2063.85	2058.50	2058.90	287994	5929.50	22534	136917	47.54
TRF	EQ	14-Sep-2023	219.30	222.60	260.80	217.00	251.90	254.55	251.28	1564065	3930.16	32897	336621	21.52
TRIDENT	EQ	14-Sep-2023	39.10	39.15	39.60	38.60	39.30	39.25	39.08	16478160	6440.34	43915	5238189	31.79
TRIDHYA	SM	14-Sep-2023	43.90	44.00	45.00	43.00	43.35	43.75	43.96	81000	35.60	26	57000	70.37
TRIGYN	EQ	14-Sep-2023	125.20	126.30	128.70	124.85	125.75	125.45	126.63	231668	293.37	3458	102061	44.05
TRIL	EQ	14-Sep-2023	152.85	154.40	168.40	150.10	164.50	165.65	162.61	4601220	7481.85	34136	1630774	35.44
TRITURBINE	EQ	14-Sep-2023	393.00	394.85	407.90	394.00	398.20	398.70	400.50	317659	1272.22	15537	149066	46.93
TRIVENI	EQ	14-Sep-2023	354.90	357.90	387.00	354.90	379.20	377.30	375.59	6704518	25181.46	88554	1263003	18.84
TRU	EQ	14-Sep-2023	58.30	58.70	59.90	56.55	57.00	57.20	58.06	3332138	1934.72	7309	223676	6.71
TTKHLTCARE	EQ	14-Sep-2023	1167.55	1178.30	1184.60	1156.55	1165.00	1165.75	1169.63	11469	134.14	3253	6901	60.17
TTKPRESTIG	EQ	14-Sep-2023	791.85	791.80	799.40	787.05	789.50	789.50	792.72	530380	4204.42	7922	479728	90.45
TTL	EQ	14-Sep-2023	96.10	96.10	97.95	93.20	95.00	96.30	96.16	47847	46.01	824	20733	43.33
TTML	EQ	14-Sep-2023	102.90	103.85	105.90	102.25	105.00	104.60	104.15	13137894	13682.93	50414	4207269	32.02
TV18BRDCST	EQ	14-Sep-2023	45.70	46.05	46.95	45.30	45.45	45.55	46.10	9118932	4203.56	15423	3619846	39.70
TVSELECT	EQ	14-Sep-2023	362.65	365.00	366.90	360.90	361.95	362.15	362.81	48065	174.39	2436	23569	49.04
TVSHLTD	EQ	14-Sep-2023	5549.10	5549.20	5679.15	5549.20	5665.00	5663.35	5637.73	26386	1487.57	2013	24531	92.97
TVSHLTD	P1	14-Sep-2023	10.30	10.30	10.40	10.30	10.30	10.30	10.30	49748	5.12	36	49546	99.59
TVSMOTOR	EQ	14-Sep-2023	1454.40	1455.45	1467.45	1451.35	1467.00	1463.95	1459.50	285610	4168.48	14781	153715	53.82
TVSSCS	EQ	14-Sep-2023	221.35	223.60	227.70	216.80	225.75	226.15	222.70	4628575	10307.77	33494	1745827	37.72
TVSSRICHAK	EQ	14-Sep-2023	2978.05	2989.35	3068.10	2922.20	2967.95	2955.60	2982.23	31741	946.59	5785	16577	52.23
TVTODAY	EQ	14-Sep-2023	225.45	222.45	225.70	220.50	222.70	222.60	223.77	280507	627.70	4515	204300	72.83
TVVISION	EQ	14-Sep-2023	3.30	3.45	3.45	3.30	3.30	3.30	3.32	3193	0.11	15	3193	100.00
UBL	EQ	14-Sep-2023	1601.10	1606.95	1628.00	1606.00	1625.25	1624.05	1617.20	315861	5108.09	9033	199125	63.04
UCAL	BE	14-Sep-2023	135.60	135.10	138.30	135.10	137.70	137.00	136.98	7864	10.77	119	-	-
UCL	SM	14-Sep-2023	65.00	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
UCOBANK	EQ	14-Sep-2023	35.55	35.95	37.60	35.05	36.90	37.15	36.23	57503482	20833.56	59754	14687399	25.54
UDAICEMENT	EQ	14-Sep-2023	31.65	31.95	32.70	31.80	32.00	32.00	32.20	777094	250.26	2364	444655	57.22
UFLEX	EQ	14-Sep-2023	450.40	453.90	457.10	447.90	451.00	449.50	451.72	78127	352.92	5493	34601	44.29
UFO	BE	14-Sep-2023	103.00	104.90	105.45	102.30	103.90	103.50	103.95	48314	50.22	509	-	-
UGARSUGAR	EQ	14-Sep-2023	107.90	108.70	116.15	108.25	112.75	112.15	113.22	1776338	2011.26	15401	430021	24.21
UGROCAP	EQ	14-Sep-2023	294.55	295.35	300.45	295.30	297.00	296.75	298.76	333003	994.88	4409	271184	81.44
UGROCAP	N1	14-Sep-2023	315.50	320.00	320.00	320.00	320.00	320.00	320.00	10	0.03	1	10	100.00
UGROCAP	N5	14-Sep-2023	1008.00	992.00	992.00	990.00	990.00	990.00	990.31	71	0.70	6	69	97.18
UGROCAP	N7	14-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	76	0.76	2	76	100.00
UJAAS	BE	14-Sep-2023	2.40	2.30	2.30	2.30	2.30	2.30	2.30	303728	6.99	562	-	-
UJJIVAN	EQ	14-Sep-2023	516.15	516.20	522.60	511.20	514.00	515.30	516.63	269899	1394.39	11268	117059	43.37
UJJIVANSFB	EQ	14-Sep-2023	49.55	49.80	50.60	48.85	49.15	49.10	49.73	11856028	5896.50	23545	4526076	38.18
ULTRACEMCO	EQ	14-Sep-2023	8636.35	8666.00	8700.00	8603.00	8688.00	8687.95	8654.32	311971	26998.97	58307	168068	53.87
UMA	SM	14-Sep-2023	36.40	37.50	37.50	36.50	36.55	36.55	37.14	44000	16.34	11	28000	63.64
UMAEXPORTS	BE	14-Sep-2023	47.20	47.80	48.10	47.00	48.10	48.00	47.78	22111	10.56	282	-	-
UMANGDAIRY	EQ	14-Sep-2023	69.75	71.35	72.00	69.75	71.80	71.30	70.94	22387	15.88	392	11319	50.56
UMESLTD	BE	14-Sep-2023	7.15	7.15	7.30	6.80	6.80	6.80	6.81	164312	11.19	328	-	-
UNICHEMLAB	EQ	14-Sep-2023	403.95	400.15	414.70	399.65	410.00	411.00	408.62	37097	151.58	1959	20736	55.90
UNIDT	EQ	14-Sep-2023	249.80	250.00	258.75	250.00	255.70	254.35	254.61	35216	89.67	1874	19032	54.04
UNIENTER	EQ	14-Sep-2023	165.30	167.25	174.90	159.05	167.50	168.25	169.22	48388	81.88	1858	25582	52.87
UNIINFO	EQ	14-Sep-2023	25.80	25.80	28.00	25.50	27.75	27.70	26.92	15949	4.29	180	9500	59.56
UNIONBANK	EQ	14-Sep-2023	90.50	91.90	94.95	91.35	94.60	94.50	93.18	72888682	67919.74	128927	34571291	47.43
UNIPARTS	EQ	14-Sep-2023	587.30	599.70	600.00	589.40	598.00	594.70	594.61	92016	547.14	7637	49261	53.54
UNITECH	BZ	14-Sep-2023	2.60	2.70	2.70	2.65	2.70	2.70	2.70	6811769	183.66	2492	-	-
UNITEDPOLY	BE	14-Sep-2023	103.25	103.20	103.20	101.20	101.20	101.20	102.33	502	0.51	19	-	-
UNITEDTEA	EQ	14-Sep-2023	313.60	313.00	331.85	310.05	321.00	319.00	324.00	11512	37.30	953	5674	49.29
UNIVAFOODS	BE	14-Sep-2023	4.80	4.70	4.70	4.60	4.60	4.60	4.64	2000	0.09	6	-	-
UNIVASTU	EQ	14-Sep-2023	95.20	98.00	98.00	91.20	94.35	93.65	94.04	47227	44.41	813	26562	56.24
UNIVCABLES	EQ	14-Sep-2023	475.75	478.70	485.00	468.20	472.00	472.25	478.56	46181	221.01	3571	22427	48.56
UNIVPHOTO	EQ	14-Sep-2023	399.70	399.80	404.40	398.00	402.00	400.85	400.33	1446	5.79	91	1126	77.87
UNOMINDA	EQ	14-Sep-2023	618.65	624.40	631.00	615.10	621.00	620.60	621.68	301772	1876.06	17660	153164	50.75
UPL	EQ	14-Sep-2023	608.30	610.95	633.50	610.00	631.80	631.75	627.67	9184356	57647.78	155178	4484566	48.83
URAVI	EQ	14-Sep-2023	245.50	247.90	247.90	235.55	236.00	241.20	244.96	2003	4.91	43	1906	95.16
URBAN	SM	14-Sep-2023	135.30	140.00	140.00	132.10	134.00	134.00	136.18	7200	9.81	6	6000	83.33
URJA	EQ	14-Sep-2023	9.85	9.90	10.10	9.85	9.95	9.90	9.97	4572527	455.69	7551	1926392	42.13
USASEEDS	SM	14-Sep-2023	397.85	399.00	399.00	395.00	395.00	396.50	397.33	900	3.58	3	900	100.00
USHAMART	EQ	14-Sep-2023	343.95	346.40	355.35	344.20	346.00	348.00	350.21	1083118	3793.16	34733	697542	64.40
USK	EQ	14-Sep-2023	37.10	37.90	37.90	35.40	36.05	35.95	36.38	649137	236.16	2858	435415	67.08
UTIAMC	EQ	14-Sep-2023	781.75	783.95	793.50	776.05	778.75	778.60	781.83	118459	926.14	9077	65491	55.29
UTIBANKETF	EQ	14-Sep-2023	46.71	46.59	47.00	46.26	46.79	46.73	46.71	46989	21.95	912	35952	76.51
UTINEXT50	EQ	14-Sep-2023	48.11	48.67	48.70	48.12	48.70	48.58	48.51	7335	3.56	133	3392	46.24
UTINIFTETF	EQ	14-Sep-2023	2150.13	2168.80	2168.80	2151.50	2160.00	2159.22	2156.91	1410	30.41	76	1226	86.95
UTISENSETF	EQ	14-Sep-2023	724.89	724.66	727.61	720.00	720.00	721.44	724.82	807	5.85	43	685	84.88
UTISXN50	EQ	14-Sep-2023	60.36	60.95	60.95	60.38	60.70	60.71	60.46	1723	1.04	33	1710	99.25
UTKARSHBNK	EQ	14-Sep-2023	49.60	50.10	50.30	49.00	49.25	49.45	49.60	2585561	1282.54	9136	1131425	43.76
UTTAMSUGAR	EQ	14-Sep-2023	412.30	418.30	452.40	416.55	436.35	432.10	439.89	740508	3257.41	27419	176468	23.83
UWCSL	SM	14-Sep-2023	96.40	98.40	98.40	98.40	98.40	98.40	98.40	2000	1.97	1	2000	100.00
V2RETAIL	BE	14-Sep-2023	144.45	151.65	151.65	146.15	151.65	151.65	151.55	64150	97.22	225	-	-
VADILALIND	EQ	14-Sep-2023	2537.15	2569.85	2569.85	2516.05	2531.75	2544.05	2537.68	4033	102.34	1375	1620	40.17
VAIBHAVGBL	EQ	14-Sep-2023	430.25	437.00	453.00	437.00	445.90	445.75	446.76	503889	2251.19	16941	186077	36.93
VAISHALI	EQ	14-Sep-2023	124.95	124.95	128.80	124.95	126.00	125.70	126.26	21293	26.88	364	13379	62.83
VAKRANGEE	EQ	14-Sep-2023	17.05	17.15	18.50	17.15	17.80	17.75	17.99	40998398	7374.86	38764	8809735	21.49
VALIANTORG	EQ	14-Sep-2023	498.35	498.00	512.30	498.00	505.80	505.95	506.73	50358	255.18	4502	21330	42.36
VARDHACRLC	EQ	14-Sep-2023	55.95	56.95	56.95	55.40	55.90	55.65	56.09	48735	27.34	600	27822	57.09
VARDMNPOLY	BE	14-Sep-2023	62.30	62.00	62.00	61.10	61.10	61.10	61.80	176	0.11	8	-	-
VARROC	EQ	14-Sep-2023	433.55	437.75	454.70	437.00	449.00	448.75	448.01	553488	2479.67	19907	198039	35.78
VASA	SM	14-Sep-2023	5.85	5.60	6.10	5.60	6.10	6.10	5.85	8000	0.47	2	4000	50.00
VASCONEQ	EQ	14-Sep-2023	55.55	56.00	57.05	55.05	55.75	55.40	56.13	1625815	912.58	5395	1041803	64.08
VASWANI	EQ	14-Sep-2023	27.05	27.05	29.25	26.90	28.90	28.80	28.56	239163	68.31	1679	146129	61.10
VBL	EQ	14-Sep-2023	913.30	917.00	920.95	910.70	915.00	914.40	915.76	788084	7216.97	27797	497952	63.19
VCL	EQ	14-Sep-2023	1.90	1.95	1.95	1.80	1.85	1.80	1.85	2659851	49.18	1280	1975392	74.27
VEDL	EQ	14-Sep-2023	233.30	234.95	237.95	234.00	235.95	236.20	236.41	8069630	19077.39	48933	4990702	61.85
VELS	SM	14-Sep-2023	134.25	135.00	135.00	129.55	130.70	131.25	132.62	22800	30.24	19	18000	78.95
VENKEYS	EQ	14-Sep-2023	1980.60	1988.00	2089.95	1983.80	2041.90	2043.20	2042.54	140022	2860.00	16346	40383	28.84
VENUSPIPES	EQ	14-Sep-2023	1536.80	1554.90	1554.90	1542.00	1542.00	1542.65	1545.38	85638	1323.43	5216	60889	71.10
VENUSREM	BE	14-Sep-2023	239.05	244.50	249.90	238.00	243.30	241.65	244.33	11368	27.78	265	-	-
VERANDA	EQ	14-Sep-2023	194.25	195.00	199.25	194.10	194.10	195.15	196.33	65891	129.36	1911	42838	65.01
VERTOZ	BE	14-Sep-2023	278.20	286.95	286.95	271.60	273.55	275.60	277.98	20633	57.36	238	-	-
VESUVIUS	EQ	14-Sep-2023	3092.80	3109.00	3200.00	3090.05	3125.00	3112.35	3148.45	8953	281.88	2627	3980	44.45
VETO	EQ	14-Sep-2023	128.45	129.60	131.80	126.90	129.45	129.30	129.47	192068	248.66	2946	73612	38.33
VGUARD	EQ	14-Sep-2023	311.60	313.00	315.45	307.15	309.70	308.85	309.47	247735	766.68	5246	163959	66.18
VHL	EQ	14-Sep-2023	3057.90	3090.00	3145.00	3020.00	3115.00	3137.25	3102.41	1247	38.69	475	722	57.90
VIAZ	SM	14-Sep-2023	46.95	48.50	48.50	48.50	48.50	48.50	48.50	2000	0.97	1	2000	100.00
VIDHIING	EQ	14-Sep-2023	420.00	422.10	425.40	418.25	424.50	420.15	421.34	21974	92.58	1809	12836	58.41
VIJAYA	EQ	14-Sep-2023	474.90	475.90	489.70	475.90	488.95	487.00	484.12	83463	404.06	7917	41350	49.54
VIJIFIN	BE	14-Sep-2023	2.00	2.05	2.05	1.95	2.00	2.00	1.99	86756	1.73	290	-	-
VIKASECO	EQ	14-Sep-2023	4.05	4.20	4.45	4.15	4.45	4.45	4.36	50205662	2189.35	19215	24573986	48.95
VIKASLIFE	EQ	14-Sep-2023	5.25	5.30	5.75	5.20	5.75	5.75	5.62	45923365	2579.16	20794	18442580	40.16
VILINBIO	SM	14-Sep-2023	23.00	22.55	22.55	22.55	22.55	22.55	22.55	12000	2.71	3	12000	100.00
VIMTALABS	EQ	14-Sep-2023	563.50	563.50	566.10	550.70	557.80	556.15	559.78	25742	144.10	3048	12723	49.43
VINATIORGA	EQ	14-Sep-2023	1894.75	1900.95	1910.15	1891.00	1895.00	1895.30	1895.97	116959	2217.51	5561	99868	85.39
VINDHYATEL	EQ	14-Sep-2023	2516.55	2510.00	2559.90	2490.00	2515.00	2513.25	2525.91	13274	335.29	3523	4818	36.30
VINEETLAB	EQ	14-Sep-2023	50.10	50.60	51.55	50.40	51.00	51.15	51.02	18711	9.55	309	11639	62.20
VINNY	BE	14-Sep-2023	3.00	3.00	3.00	2.95	3.00	3.00	2.96	103614	3.07	168	-	-
VINSYS	SM	14-Sep-2023	274.65	289.95	294.90	277.20	283.00	282.40	287.26	62000	178.10	62	41000	66.13
VINYLINDIA	EQ	14-Sep-2023	455.85	456.00	473.00	456.00	466.60	467.70	465.21	36445	169.55	3664	14253	39.11
VIPCLOTHNG	BE	14-Sep-2023	46.25	46.25	47.00	45.75	46.30	45.90	46.28	141740	65.60	261	-	-
VIPIND	EQ	14-Sep-2023	662.25	669.90	698.00	665.20	697.00	693.40	685.30	2123812	14554.45	38692	1112380	52.38
VIPULLTD	EQ	14-Sep-2023	14.25	15.10	15.10	14.55	14.70	14.65	14.65	51185	7.50	235	30473	59.54
VIRINCHI	BE	14-Sep-2023	36.65	37.00	37.35	35.15	36.70	36.50	36.21	114975	41.63	313	-	-
VISAKAIND	EQ	14-Sep-2023	88.55	89.00	90.40	88.50	88.65	88.95	89.30	226898	202.62	2301	122704	54.08
VISESHINFO	EQ	14-Sep-2023	0.55	0.55	0.55	0.50	0.55	0.55	0.53	6923031	36.62	4057	6660107	96.20
VISHAL	EQ	14-Sep-2023	18.50	18.70	19.15	17.90	18.45	18.30	18.52	421998	78.14	1934	233084	55.23
VISHNU	EQ	14-Sep-2023	343.15	346.80	354.50	344.05	351.15	352.95	350.45	92815	325.27	4778	46338	49.93
VISHWARAJ	EQ	14-Sep-2023	18.35	18.50	19.75	18.45	19.15	19.20	19.30	4717505	910.29	8756	1718707	36.43
VITAL	SM	14-Sep-2023	103.20	105.00	105.80	103.00	105.80	103.50	104.10	18000	18.74	12	18000	100.00
VIVIDHA	EQ	14-Sep-2023	1.00	1.05	1.10	1.00	1.10	1.05	1.05	1906253	20.00	958	792008	41.55
VLEGOV	EQ	14-Sep-2023	36.35	36.60	37.10	36.55	36.90	36.70	36.83	145090	53.44	1547	108528	74.80
VLSFINANCE	EQ	14-Sep-2023	200.60	203.35	203.95	199.00	200.00	199.85	200.93	36199	72.73	1441	19983	55.20
VMARCIND	SM	14-Sep-2023	119.10	119.50	124.00	119.50	122.00	122.00	122.27	66000	80.70	22	51000	77.27
VMART	EQ	14-Sep-2023	2145.45	2140.00	2170.00	2120.00	2145.00	2140.70	2144.61	28087	602.36	5590	14470	51.52
VOLTAMP	EQ	14-Sep-2023	4980.20	5002.25	5063.00	4944.25	5015.90	5013.45	5003.88	19192	960.34	5511	8573	44.67
VOLTAS	EQ	14-Sep-2023	887.45	893.80	894.00	882.40	886.05	886.65	887.16	430469	3818.96	20145	226362	52.58
VPRPL	EQ	14-Sep-2023	166.50	169.35	172.50	162.35	169.05	169.80	169.06	3888152	6573.13	25460	1361888	35.03
VRLLOG	EQ	14-Sep-2023	725.75	724.90	733.30	715.00	727.90	727.00	724.26	95313	690.32	6271	41163	43.19
VSSL	EQ	14-Sep-2023	209.70	209.15	218.50	209.15	214.00	214.60	215.30	134789	290.20	4443	58373	43.31
VSTIND	EQ	14-Sep-2023	3507.90	3500.55	3550.00	3489.05	3540.00	3542.50	3529.99	4089	144.34	1144	1811	44.29
VSTTILLERS	EQ	14-Sep-2023	3573.55	3573.55	3638.55	3486.05	3561.30	3552.75	3561.21	6755	240.56	2059	3239	47.95
VTL	EQ	14-Sep-2023	385.80	389.00	392.25	383.00	388.25	387.75	386.86	118465	458.30	6191	51571	43.53
WABAG	EQ	14-Sep-2023	457.75	461.00	470.00	451.00	462.00	460.35	462.67	490869	2271.08	18825	232300	47.32
WALCHANNAG	BE	14-Sep-2023	121.90	124.30	124.30	124.30	124.30	124.30	124.30	239798	298.07	521	-	-
WANBURY	BE	14-Sep-2023	58.55	58.00	59.70	58.00	59.70	59.70	59.21	5000	2.96	16	-	-
WATERBASE	EQ	14-Sep-2023	82.85	83.75	91.15	83.70	85.90	85.55	87.95	527432	463.87	5846	144315	27.36
WEALTH	EQ	14-Sep-2023	306.55	311.30	315.00	302.55	313.65	313.65	313.73	1463	4.59	62	1130	77.24
WEBELSOLAR	EQ	14-Sep-2023	148.55	155.95	155.95	146.50	147.85	150.10	154.40	1565251	2416.68	10024	649401	41.49
WEIZMANIND	BE	14-Sep-2023	92.70	93.70	94.85	91.00	94.80	93.75	93.46	4258	3.98	43	-	-
WEL	BE	14-Sep-2023	272.05	272.05	285.65	272.05	285.65	285.45	283.57	106834	302.95	126	-	-
WELCORP	EQ	14-Sep-2023	361.70	362.00	388.00	362.00	384.00	383.80	377.40	4212856	15899.32	38253	1388644	32.96
WELENT	EQ	14-Sep-2023	264.05	264.50	277.00	264.50	276.00	274.85	271.99	222894	606.24	5557	117593	52.76
WELINV	BE	14-Sep-2023	482.50	485.00	506.60	471.00	481.35	481.35	499.62	1679	8.39	56	-	-
WELSPUNIND	EQ	14-Sep-2023	120.75	121.30	124.00	121.00	122.30	122.25	122.51	1088940	1334.05	8653	509143	46.76
WENDT	EQ	14-Sep-2023	14477.05	14491.00	14850.00	14345.15	14416.95	14429.45	14558.98	991	144.28	496	561	56.61
WESTLIFE	EQ	14-Sep-2023	975.60	965.00	985.00	964.05	978.00	978.50	974.59	135646	1321.99	14718	80296	59.20
WEWIN	BE	14-Sep-2023	79.40	77.85	77.85	77.85	77.85	77.85	77.85	3521	2.74	23	-	-
WHEELS	EQ	14-Sep-2023	770.90	774.00	785.00	770.00	784.00	773.20	776.57	33237	258.11	2847	18348	55.20
WHIRLPOOL	EQ	14-Sep-2023	1628.90	1639.95	1658.85	1627.65	1650.05	1650.75	1649.31	89888	1482.53	7450	63032	70.12
WILLAMAGOR	BE	14-Sep-2023	20.35	21.00	21.00	20.35	20.95	20.85	20.81	3127	0.65	34	-	-
WINDLAS	EQ	14-Sep-2023	367.15	369.90	374.40	368.00	370.00	369.75	370.84	23863	88.49	1996	10812	45.31
WINDMACHIN	BE	14-Sep-2023	65.00	65.00	68.25	65.00	68.25	68.25	67.22	81988	55.11	269	-	-
WIPL	BE	14-Sep-2023	140.00	140.00	140.00	140.00	140.00	140.00	140.00	7402	10.36	20	-	-
WIPRO	EQ	14-Sep-2023	435.70	438.40	443.25	435.30	436.80	436.45	438.52	7447505	32658.85	141096	3394995	45.59
WOCKPHARMA	EQ	14-Sep-2023	251.10	253.00	258.30	251.50	255.05	256.15	255.51	1010467	2581.80	14674	377792	37.39
WONDERLA	EQ	14-Sep-2023	628.65	633.00	641.00	624.10	626.20	628.95	632.63	92249	583.59	6687	43313	46.95
WORTH	EQ	14-Sep-2023	111.50	113.95	114.90	110.85	114.90	114.40	113.76	18250	20.76	357	12380	67.84
WSI	BE	14-Sep-2023	115.10	115.20	119.70	111.20	115.80	115.70	114.65	20768	23.81	254	-	-
WSTCSTPAPR	EQ	14-Sep-2023	691.20	691.30	705.00	681.35	700.00	701.40	695.20	514924	3579.75	17861	203160	39.45
XCHANGING	EQ	14-Sep-2023	93.45	93.95	98.00	93.50	96.40	96.30	96.24	605744	582.99	5650	256893	42.41
XELPMOC	EQ	14-Sep-2023	86.45	88.55	91.95	86.00	88.45	88.05	88.11	68143	60.04	2227	39371	57.78
XPROINDIA	EQ	14-Sep-2023	938.10	950.00	1080.00	945.85	1014.80	1003.90	1020.16	301507	3075.87	28640	57847	19.19
YAARI	BE	14-Sep-2023	10.80	10.80	10.80	10.60	10.60	10.60	10.65	117433	12.51	254	-	-
YASHO	EQ	14-Sep-2023	1781.80	1799.00	1805.00	1770.05	1790.00	1791.55	1787.17	6290	112.41	976	4887	77.69
YATHARTH	EQ	14-Sep-2023	359.25	364.80	372.00	359.05	370.10	370.10	366.83	353019	1294.99	10530	189747	53.75
YCCL	SM	14-Sep-2023	34.00	34.00	34.00	33.25	33.95	33.95	33.73	42000	14.16	14	30000	71.43
YESBANK	EQ	14-Sep-2023	17.70	17.75	18.00	17.40	17.50	17.50	17.68	154490813	27311.35	77953	56523017	36.59
YUDIZ	SM	14-Sep-2023	179.35	180.00	180.00	165.10	180.00	179.35	174.79	104000	181.78	109	69600	66.92
YUKEN	EQ	14-Sep-2023	728.45	722.05	747.00	717.10	720.00	719.70	728.89	12416	90.50	869	8899	71.67
ZEAL	SM	14-Sep-2023	223.55	230.00	230.00	225.00	225.00	225.00	226.67	3600	8.16	3	3600	100.00
ZEEL	EQ	14-Sep-2023	275.90	276.15	280.20	268.55	272.90	272.85	274.56	14090766	38687.62	81771	4097889	29.08
ZEELEARN	BE	14-Sep-2023	4.60	4.65	4.65	4.65	4.65	4.65	4.65	65984	3.07	52	-	-
ZEEMEDIA	EQ	14-Sep-2023	12.15	12.25	12.40	11.90	11.95	11.95	12.11	6204718	751.45	4538	3166150	51.03
ZENITHEXPO	BE	14-Sep-2023	100.65	102.00	102.00	101.10	101.10	101.10	101.20	97	0.10	2	-	-
ZENITHSTL	EQ	14-Sep-2023	3.95	4.00	4.10	3.95	4.10	4.10	4.05	232573	9.43	2342	203732	87.60
ZENSARTECH	EQ	14-Sep-2023	509.80	513.60	559.40	513.00	535.50	535.30	544.15	5869927	31941.14	112256	1127203	19.20
ZENTEC	BE	14-Sep-2023	761.75	759.60	779.00	739.00	774.90	774.40	770.35	121859	938.74	4303	-	-
ZFCVINDIA	EQ	14-Sep-2023	15946.70	16150.00	16441.00	16097.45	16375.00	16300.20	16311.99	16926	2760.97	5295	9940	58.73
ZIMLAB	EQ	14-Sep-2023	117.90	118.75	123.95	118.50	120.00	119.80	120.90	265234	320.67	4539	121343	45.75
ZODIAC	BE	14-Sep-2023	132.85	133.00	135.40	132.00	132.15	133.00	133.30	11216	14.95	273	-	-
ZODIACLOTH	EQ	14-Sep-2023	114.60	116.70	119.15	114.30	118.40	116.30	116.87	57447	67.14	1538	33433	58.20
ZOMATO	EQ	14-Sep-2023	97.90	98.65	100.10	98.20	99.50	99.45	99.27	45226055	44898.08	92080	21207782	46.89
ZOTA	EQ	14-Sep-2023	397.65	402.00	418.00	396.30	407.00	412.65	407.68	48689	198.50	2961	21889	44.96
ZUARI	EQ	14-Sep-2023	161.35	162.00	166.00	160.25	161.50	161.80	163.84	290684	476.26	5068	84563	29.09
ZUARIIND	EQ	14-Sep-2023	148.70	148.80	153.50	148.80	152.00	152.30	152.05	60596	92.14	1348	32783	54.10
ZYDUSLIFE	EQ	14-Sep-2023	643.25	648.30	648.50	637.25	640.00	639.90	642.08	780283	5010.02	28368	436679	55.96
ZYDUSWELL	EQ	14-Sep-2023	1613.60	1620.00	1632.60	1601.00	1612.00	1615.10	1613.82	29862	481.92	4868	13828	46.31