nse-sec-bhavdata-full-2023-12-05.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	05-Dec-2023	176.85	177.00	178.70	170.45	172.50	171.60	172.99	64577	111.71	3863	38503	59.62
21STCENMGM	EQ	05-Dec-2023	24.75	25.20	25.20	25.20	25.20	25.20	25.20	8390	2.11	39	8390	100.00
360ONE	EQ	05-Dec-2023	602.55	625.95	631.70	604.00	609.20	608.10	611.72	1609373	9844.84	47963	803643	49.94
3IINFOLTD	EQ	05-Dec-2023	44.75	44.90	45.20	43.35	44.40	44.20	44.17	818660	361.56	4309	525750	64.22
3MINDIA	EQ	05-Dec-2023	31354.60	31354.60	31495.55	31100.30	31449.00	31395.05	31264.86	4177	1305.93	3091	2366	56.64
3PLAND	EQ	05-Dec-2023	27.30	27.45	28.65	27.10	27.85	27.60	27.96	64187	17.95	531	37672	58.69
515GS2025	GS	05-Dec-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	4081	3.96	4	4081	100.00
563GS2026	GS	05-Dec-2023	102.67	100.08	100.08	100.08	100.08	100.08	100.08	1	0.00	1	1	100.00
574GS2026	GS	05-Dec-2023	96.27	95.60	96.50	95.60	96.50	96.50	96.18	813	0.78	5	563	69.25
579GS2030	GS	05-Dec-2023	91.84	91.84	91.84	91.84	91.84	91.84	91.84	999	0.92	3	999	100.00
5PAISA	EQ	05-Dec-2023	508.75	511.30	513.80	497.10	501.00	500.05	504.89	117741	594.46	8727	65322	55.48
610GS2031	GS	05-Dec-2023	95.26	95.26	95.26	95.25	95.26	95.26	95.26	33975	32.36	6	33975	100.00
618GS2024	GS	05-Dec-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	10	0.01	2	10	100.00
619GS2034	GS	05-Dec-2023	89.40	91.19	91.19	91.19	91.19	91.19	91.19	1	0.00	1	1	100.00
63MOONS	EQ	05-Dec-2023	541.35	568.40	568.40	544.55	568.40	568.40	566.16	532857	3016.80	6675	255817	48.01
645GS2029	GS	05-Dec-2023	95.47	96.50	96.50	96.50	96.50	96.50	96.50	1	0.00	1	1	100.00
664GS2035	GS	05-Dec-2023	97.50	95.94	96.00	95.94	96.00	96.00	95.97	2	0.00	2	1	50.00
667GS2050	GS	05-Dec-2023	96.00	96.00	96.00	96.00	96.00	96.00	96.00	862	0.83	3	862	100.00
669GS2024	GS	05-Dec-2023	102.70	102.13	103.50	102.13	102.50	102.50	102.55	2021	2.07	11	2005	99.21
676GS2061	GS	05-Dec-2023	92.70	96.80	96.80	96.79	96.80	96.80	96.80	5074	4.91	4	5074	100.00
695GS2061	GS	05-Dec-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
699GS2026	GS	05-Dec-2023	100.75	100.03	100.03	99.90	100.00	100.00	100.00	15100	15.10	10	15100	100.00
699GS2051	GS	05-Dec-2023	98.99	99.94	99.94	97.45	99.16	99.16	99.12	29	0.03	8	27	93.10
706GS2028	GS	05-Dec-2023	99.80	100.05	100.65	100.01	100.57	100.58	100.55	22300	22.42	10	22300	100.00
710GS2029	GS	05-Dec-2023	100.07	100.00	100.65	100.00	100.40	100.39	100.19	15355	15.38	19	15118	98.46
717GS2030	GS	05-Dec-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	339	0.34	3	339	100.00
718GS2033	GS	05-Dec-2023	101.03	101.03	101.25	101.03	101.25	101.25	101.14	700	0.71	7	700	100.00
718GS2037	GS	05-Dec-2023	100.98	100.50	101.50	100.50	101.50	101.47	101.28	12300	12.46	7	12300	100.00
719GS2060	GS	05-Dec-2023	105.33	105.00	105.00	105.00	105.00	105.00	105.00	50	0.05	1	50	100.00
725GS2063	GS	05-Dec-2023	100.70	100.70	101.00	100.50	100.72	100.72	100.64	90800	91.38	30	90800	100.00
726GS2032	GS	05-Dec-2023	101.71	102.17	102.17	101.70	101.73	101.73	102.09	4700	4.80	10	4450	94.68
726GS2033	GS	05-Dec-2023	101.95	101.60	102.35	101.60	101.71	101.71	101.67	47251	48.04	5	47251	100.00
733GS2026	GS	05-Dec-2023	101.09	99.61	101.20	99.61	101.00	101.00	100.95	355800	359.18	21	355512	99.92
736GS2052	GS	05-Dec-2023	100.74	101.25	101.25	100.55	100.55	100.55	100.81	16478	16.61	44	16478	100.00
737GS2028	GS	05-Dec-2023	101.00	101.00	101.25	100.70	101.25	101.19	101.10	1511	1.53	17	1511	100.00
738GS2027	GS	05-Dec-2023	103.81	104.00	104.00	103.60	103.80	103.80	103.89	201218	209.05	34	186216	92.54
73GS2053	GS	05-Dec-2023	101.10	101.18	101.45	101.15	101.45	101.45	101.26	11205	11.35	14	10205	91.08
741GS2036	GS	05-Dec-2023	103.70	103.85	103.85	103.51	103.85	103.85	103.84	25715	26.70	12	25705	99.96
746GS2073	GS	05-Dec-2023	101.50	101.50	101.50	101.50	101.50	101.50	101.50	110	0.11	2	110	100.00
74GS2035	GS	05-Dec-2023	100.33	100.34	100.45	100.34	100.45	100.45	100.40	400	0.40	2	200	50.00
74GS2062	GS	05-Dec-2023	105.90	103.26	105.90	103.00	103.00	103.00	105.02	211	0.22	7	211	100.00
754GS2036	GS	05-Dec-2023	101.57	101.50	101.74	101.50	101.57	101.58	101.60	380992	387.08	169	368268	96.66
768GS2023	GS	05-Dec-2023	103.53	103.95	103.95	103.40	103.40	103.40	103.49	262	0.27	6	262	100.00
772GS2025	GS	05-Dec-2023	104.80	100.06	100.90	100.06	100.90	100.90	100.48	400	0.40	3	200	50.00
772GS2055	GS	05-Dec-2023	115.79	116.00	116.00	116.00	116.00	116.00	116.00	73	0.08	5	73	100.00
795GS2032	GS	05-Dec-2023	104.11	105.50	105.50	105.50	105.50	105.50	105.50	60	0.06	3	60	100.00
817GS2044	GS	05-Dec-2023	120.45	120.00	120.00	120.00	120.00	120.00	120.00	22	0.03	3	22	100.00
828GS2032	GS	05-Dec-2023	106.38	108.00	108.00	108.00	108.00	108.00	108.00	7	0.01	1	7	100.00
83GS2040	GS	05-Dec-2023	113.00	113.00	113.00	113.00	113.00	113.00	113.00	100	0.11	1	100	100.00
92GS2030	GS	05-Dec-2023	113.00	113.00	113.00	113.00	113.00	113.00	113.00	11610	13.12	10	11610	100.00
A2ZINFRA	BE	05-Dec-2023	10.35	10.15	10.20	10.15	10.15	10.15	10.19	413130	42.09	189	-	-
AAATECH	EQ	05-Dec-2023	73.50	73.50	74.40	71.80	73.40	73.20	73.03	45572	33.28	788	30516	66.96
AAKASH	EQ	05-Dec-2023	7.40	7.60	8.10	7.60	8.10	8.10	7.97	2917727	232.61	2899	2126259	72.87
AAREYDRUGS	BE	05-Dec-2023	45.50	46.35	46.35	44.60	44.60	44.60	45.25	24297	10.99	50	-	-
AARON	EQ	05-Dec-2023	274.10	275.00	275.50	268.05	270.50	271.50	271.79	8308	22.58	713	5821	70.06
AARTECH	BE	05-Dec-2023	145.95	147.90	151.90	145.55	150.00	151.35	149.57	7692	11.51	138	-	-
AARTIDRUGS	EQ	05-Dec-2023	492.65	495.85	496.60	483.75	485.30	487.70	487.88	227756	1111.19	11395	87942	38.61
AARTIIND	EQ	05-Dec-2023	562.35	564.90	573.00	558.20	567.00	567.40	566.34	2308007	13071.24	46148	924914	40.07
AARTIPHARM	EQ	05-Dec-2023	469.25	465.70	481.80	462.00	471.25	471.70	474.59	439567	2086.13	24646	163743	37.25
AARTIPP	E1	05-Dec-2023	281.00	290.05	300.00	280.00	298.00	298.00	287.62	358	1.03	46	172	48.04
AARTISURF	EQ	05-Dec-2023	613.95	618.45	625.00	604.85	609.75	607.00	609.48	18215	111.02	1298	11764	64.58
AARVEEDEN	EQ	05-Dec-2023	26.10	25.95	26.45	25.05	25.05	25.40	25.55	68985	17.63	583	36653	53.13
AARVI	EQ	05-Dec-2023	157.20	157.00	157.45	152.30	155.55	155.25	155.62	71333	111.01	2267	40476	56.74
AATMAJ	SM	05-Dec-2023	43.00	41.90	42.00	41.40	41.40	41.40	41.63	12000	5.00	6	10000	83.33
AAVAS	EQ	05-Dec-2023	1440.00	1454.00	1509.00	1443.60	1493.95	1490.95	1487.68	1044408	15537.49	63721	801777	76.77
ABAN	BE	05-Dec-2023	52.25	52.55	53.85	52.55	52.85	52.95	53.23	163786	87.18	752	-	-
ABB	EQ	05-Dec-2023	4630.75	4662.70	4865.05	4591.65	4855.00	4846.60	4752.69	860640	40903.52	79053	358269	41.63
ABBOTINDIA	EQ	05-Dec-2023	23398.75	23500.00	23686.95	23000.05	23159.70	23110.45	23341.79	32166	7508.12	7742	20098	62.48
ABCAPITAL	EQ	05-Dec-2023	172.55	173.00	175.40	171.05	172.20	172.50	173.39	5750715	9971.03	34458	2095649	36.44
ABFRL	EQ	05-Dec-2023	232.45	233.50	241.95	229.25	241.55	240.40	237.24	4419941	10485.90	31901	2070236	46.84
ABMINTLLTD	BE	05-Dec-2023	45.60	44.00	45.60	43.35	45.60	45.60	44.19	1342	0.59	19	-	-
ABSLAMC	EQ	05-Dec-2023	452.25	451.60	465.00	451.60	465.00	462.10	458.06	154811	709.13	5563	104047	67.21
ABSLBANETF	EQ	05-Dec-2023	46.78	47.72	47.75	46.80	47.26	47.33	47.32	173789	82.24	831	100238	57.68
ABSLLIQUID	EQ	05-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2399	23.99	14	1329	55.40
ABSLNN50ET	EQ	05-Dec-2023	50.98	51.00	51.39	50.85	51.32	51.35	51.20	6797	3.48	122	4000	58.85
ACC	EQ	05-Dec-2023	2019.50	2023.00	2193.00	2013.75	2184.00	2184.80	2129.87	3873194	82493.82	209314	913011	23.57
ACCELYA	EQ	05-Dec-2023	1390.20	1392.70	1408.00	1391.15	1398.45	1397.05	1397.68	18501	258.58	2795	10353	55.96
ACCURACY	BE	05-Dec-2023	8.30	8.20	8.50	8.00	8.15	8.05	8.13	711193	57.81	1674	-	-
ACE	EQ	05-Dec-2023	819.90	825.00	826.00	805.55	816.05	810.95	813.78	183225	1491.04	19835	112339	61.31
ACEINTEG	EQ	05-Dec-2023	34.45	34.65	34.65	34.15	34.25	34.25	34.25	4224	1.45	50	3986	94.37
ACI	EQ	05-Dec-2023	605.70	605.70	628.80	603.05	610.00	608.45	616.18	519485	3200.96	24745	202072	38.90
ACL	EQ	05-Dec-2023	93.95	94.00	95.60	94.00	94.25	94.60	94.65	14005	13.26	725	9194	65.65
ACLGATI	EQ	05-Dec-2023	138.90	139.75	139.95	136.40	137.65	137.30	138.13	211785	292.55	4086	109308	51.61
ACSAL	SM	05-Dec-2023	56.00	55.15	55.60	54.45	55.40	55.50	54.96	72000	39.57	23	57000	79.17
ADANIENSOL	EQ	05-Dec-2023	903.70	903.00	1084.40	882.50	1084.40	1084.40	1011.62	24514379	247991.60	471800	3734097	15.23
ADANIENT	EQ	05-Dec-2023	2531.20	2531.20	2999.90	2531.20	2971.00	2959.35	2804.15	22879079	641564.48	753504	2793072	12.21
ADANIGREEN	EQ	05-Dec-2023	1123.75	1126.00	1348.50	1096.10	1348.50	1348.50	1271.32	16961888	215640.04	430457	3601888	21.24
ADANIPORTS	EQ	05-Dec-2023	878.65	884.00	1024.30	880.00	1010.00	1013.10	967.15	46564412	450348.49	687742	6626081	14.23
ADANIPOWER	EQ	05-Dec-2023	464.70	463.00	545.80	456.00	535.95	538.15	508.41	59296372	301469.55	574470	11142177	18.79
ADFFOODS	EQ	05-Dec-2023	213.25	214.20	215.25	211.20	212.20	211.65	212.71	161942	344.47	6972	95473	58.96
ADL	BE	05-Dec-2023	86.05	86.20	88.95	84.15	88.95	88.95	85.53	3416	2.92	20	-	-
ADORWELD	EQ	05-Dec-2023	1534.90	1543.90	1552.45	1482.25	1514.20	1515.45	1516.67	28946	439.01	6597	12814	44.27
ADROITINFO	BE	05-Dec-2023	20.85	20.85	20.85	20.45	20.45	20.45	20.46	12255	2.51	56	-	-
ADSL	EQ	05-Dec-2023	122.35	122.90	124.00	121.50	122.45	122.30	122.53	214820	263.22	2187	133923	62.34
ADVANIHOTR	EQ	05-Dec-2023	107.15	108.00	110.00	106.35	109.00	108.40	108.47	199657	216.58	1577	71996	36.06
ADVENZYMES	EQ	05-Dec-2023	327.85	327.85	334.50	326.00	330.60	329.65	331.25	421497	1396.23	14422	244696	58.05
AEGISCHEM	EQ	05-Dec-2023	363.40	365.15	366.20	360.70	363.00	363.80	364.08	570669	2077.67	14743	361091	63.28
AEROFLEX	EQ	05-Dec-2023	158.05	158.70	159.00	155.05	156.25	155.95	156.74	553688	867.84	10808	328105	59.26
AETHER	EQ	05-Dec-2023	789.05	795.40	795.40	780.00	782.50	781.55	785.14	232174	1822.88	18648	149410	64.35
AFFLE	EQ	05-Dec-2023	1133.05	1134.00	1137.90	1117.35	1126.20	1126.05	1125.53	200826	2260.35	14421	108179	53.87
AGARIND	EQ	05-Dec-2023	989.00	1000.00	1028.15	977.05	985.10	993.65	999.79	115604	1155.80	11543	39785	34.41
AGARWALFT	SM	05-Dec-2023	58.50	60.00	61.00	60.00	61.00	61.00	60.30	15000	9.05	5	15000	100.00
AGI	EQ	05-Dec-2023	943.60	951.00	961.90	925.00	947.00	943.80	941.52	152874	1439.34	11158	72651	47.52
AGNI	SM	05-Dec-2023	26.75	25.65	26.45	25.65	26.45	26.45	25.87	25000	6.47	4	20000	80.00
AGRITECH	EQ	05-Dec-2023	217.80	218.10	223.00	210.55	212.90	213.20	216.49	10672	23.10	660	6947	65.10
AGROPHOS	EQ	05-Dec-2023	38.00	38.60	38.60	37.05	38.00	37.90	37.90	111499	42.25	610	73277	65.72
AGSTRA	EQ	05-Dec-2023	93.15	93.85	96.00	91.00	93.80	93.70	93.70	1335889	1251.69	7955	794146	59.45
AGUL	ST	05-Dec-2023	90.40	90.40	94.75	90.40	94.75	94.75	91.85	6000	5.51	3	6000	100.00
AHL	EQ	05-Dec-2023	330.40	330.40	337.50	323.55	332.80	334.70	330.64	145516	481.13	4009	62864	43.20
AHLADA	EQ	05-Dec-2023	114.05	113.50	116.05	112.00	112.95	112.90	114.18	55484	63.35	543	38244	68.93
AHLEAST	EQ	05-Dec-2023	141.70	142.40	143.85	136.35	138.50	139.80	140.55	19111	26.86	449	12300	64.36
AHLUCONT	EQ	05-Dec-2023	826.75	838.75	860.60	824.05	855.15	857.95	850.36	168830	1435.66	12563	92674	54.89
AIAENG	EQ	05-Dec-2023	3665.80	3665.20	3698.00	3650.05	3698.00	3685.10	3672.47	64613	2372.89	10140	42101	65.16
AIRAN	BE	05-Dec-2023	22.10	22.95	22.95	22.00	22.30	22.20	22.28	83051	18.50	458	-	-
AIROLAM	EQ	05-Dec-2023	125.75	125.90	129.00	125.10	125.60	126.90	127.04	17268	21.94	1223	6353	36.79
AIRTELPP	E1	05-Dec-2023	637.05	631.00	647.00	624.00	638.00	634.95	635.46	399690	2539.86	4785	232480	58.17
AISL	SM	05-Dec-2023	60.60	59.10	59.10	59.10	59.10	59.10	59.10	1200	0.71	1	1200	100.00
AJANTPHARM	EQ	05-Dec-2023	1959.35	1959.90	1981.65	1920.10	1962.00	1966.85	1951.51	101775	1986.15	17875	58015	57.00
AJMERA	EQ	05-Dec-2023	440.50	440.50	446.20	430.00	430.00	431.35	434.89	76200	331.39	6211	35009	45.94
AJOONI	EQ	05-Dec-2023	4.90	4.90	4.95	4.80	4.80	4.85	4.86	480319	23.35	698	294282	61.27
AKASH	EQ	05-Dec-2023	30.70	31.30	31.50	30.45	30.80	30.70	30.86	35831	11.06	352	19468	54.33
AKG	EQ	05-Dec-2023	27.30	28.00	28.50	26.25	28.40	28.00	27.97	275203	76.98	549	81919	29.77
AKI	BE	05-Dec-2023	26.65	27.15	27.15	26.15	26.15	26.15	26.71	240488	64.23	190	-	-
AKSHAR	EQ	05-Dec-2023	7.20	7.25	7.30	6.85	6.85	6.85	6.95	9520604	661.84	3910	4730179	49.68
AKSHARCHEM	EQ	05-Dec-2023	255.00	253.15	262.40	250.15	250.20	250.65	253.86	9638	24.47	922	6600	68.48
AKSHOPTFBR	BE	05-Dec-2023	10.20	10.20	10.25	9.95	10.15	10.10	10.07	367859	37.04	503	-	-
AKZOINDIA	EQ	05-Dec-2023	2474.20	2472.20	2515.00	2470.55	2486.05	2497.25	2488.17	11206	278.82	2235	6353	56.69
ALANKIT	EQ	05-Dec-2023	14.80	15.15	15.15	14.30	14.60	14.55	14.72	1722324	253.45	3324	1047828	60.84
ALBERTDAVD	EQ	05-Dec-2023	1026.65	1038.00	1038.00	1001.10	1009.15	1007.80	1013.30	17828	180.65	2721	8549	47.95
ALEMBICLTD	EQ	05-Dec-2023	85.90	86.40	89.65	85.75	86.75	86.45	87.56	3535833	3095.90	13738	1284975	36.34
ALICON	EQ	05-Dec-2023	841.95	844.95	844.95	828.50	836.00	832.15	833.13	12862	107.16	2231	6464	50.26
ALKALI	EQ	05-Dec-2023	154.85	158.70	158.70	147.10	147.95	147.85	151.58	183700	278.45	3950	99008	53.90
ALKEM	EQ	05-Dec-2023	4613.15	4649.95	4667.45	4589.25	4630.10	4652.85	4627.38	254553	11779.14	34094	169654	66.65
ALKYLAMINE	EQ	05-Dec-2023	2141.20	2150.05	2184.95	2148.00	2171.25	2175.80	2166.21	56591	1225.88	10010	27941	49.37
ALLCARGO	EQ	05-Dec-2023	265.95	266.00	272.95	265.65	270.60	271.75	269.65	396598	1069.45	14899	237514	59.89
ALLETEC	SM	05-Dec-2023	259.55	259.95	260.00	257.05	258.00	258.00	258.96	27200	70.44	34	19200	70.59
ALLSEC	EQ	05-Dec-2023	623.10	623.10	635.45	619.95	620.00	621.10	624.20	32407	202.28	3081	20620	63.63
ALMONDZ	EQ	05-Dec-2023	90.80	90.80	92.50	88.65	90.00	90.15	89.97	83901	75.49	1037	55137	65.72
ALOKINDS	EQ	05-Dec-2023	20.15	20.20	20.40	19.70	19.95	19.95	20.02	11753204	2352.98	13007	3939553	33.52
ALPA	EQ	05-Dec-2023	97.70	98.00	98.80	96.10	97.75	97.35	97.41	166036	161.74	1464	91527	55.12
ALPHAETF	EQ	05-Dec-2023	20.00	19.83	20.20	19.35	20.00	20.07	19.69	229940	45.26	469	155101	67.45
ALPHAGEO	EQ	05-Dec-2023	274.65	274.90	274.95	270.00	272.70	272.55	272.62	14644	39.92	550	9948	67.93
ALPSINDUS	EQ	05-Dec-2023	2.05	2.10	2.10	2.00	2.05	2.05	2.08	52413	1.09	100	39247	74.88
AMBANIORG	SM	05-Dec-2023	127.00	121.50	128.00	121.45	128.00	128.00	124.09	5000	6.20	5	3000	60.00
AMBER	EQ	05-Dec-2023	3112.50	3127.90	3168.55	3100.00	3144.90	3146.00	3141.46	72630	2281.64	10836	22267	30.66
AMBICAAGAR	BE	05-Dec-2023	29.95	29.80	30.85	29.70	29.90	29.85	30.02	14854	4.46	69	-	-
AMBIKCO	EQ	05-Dec-2023	1653.85	1650.00	1664.15	1630.00	1640.55	1638.20	1643.02	9374	154.02	1854	5545	59.15
AMBUJACEM	EQ	05-Dec-2023	474.55	475.00	513.50	474.55	507.50	509.05	501.96	22838581	114641.48	315761	5916396	25.91
AMDIND	EQ	05-Dec-2023	79.75	80.70	80.70	77.55	77.85	78.15	78.86	42379	33.42	454	20666	48.76
AMEYA	SM	05-Dec-2023	57.15	58.85	63.85	58.80	62.45	62.75	61.85	120000	74.22	56	106000	88.33
AMIABLE	SM	05-Dec-2023	85.90	85.90	85.90	85.90	85.90	85.90	85.90	1600	1.37	1	1600	100.00
AMIORG	EQ	05-Dec-2023	1102.45	1109.95	1121.25	1080.25	1085.00	1086.00	1101.95	73895	814.29	9955	46850	63.40
AMJLAND	EQ	05-Dec-2023	38.70	39.70	41.00	38.20	39.50	39.10	39.57	242749	96.06	1469	149171	61.45
AMNPLST	EQ	05-Dec-2023	166.80	168.05	169.40	162.55	164.85	163.25	165.29	15008	24.81	1010	8356	55.68
AMRUTANJAN	EQ	05-Dec-2023	603.50	608.15	608.15	596.00	598.50	598.65	599.86	28440	170.60	3280	19178	67.43
ANANDRATHI	EQ	05-Dec-2023	2667.60	2692.95	2692.95	2605.10	2622.00	2626.25	2641.50	48397	1278.41	10696	25834	53.38
ANANTRAJ	EQ	05-Dec-2023	268.15	269.40	273.30	266.15	272.35	271.70	271.24	1195785	3243.46	12668	671163	56.13
ANDHRAPAP	EQ	05-Dec-2023	566.85	565.00	578.90	558.05	569.00	571.20	569.39	307627	1751.59	16388	111139	36.13
ANDHRSUGAR	EQ	05-Dec-2023	109.75	109.80	110.90	108.10	108.70	108.45	109.28	282521	308.74	4404	183957	65.11
ANGELONE	EQ	05-Dec-2023	2972.50	2998.00	2998.00	2903.00	2951.00	2938.10	2940.92	831581	24456.12	63383	310829	37.38
ANIKINDS	BE	05-Dec-2023	57.00	56.90	57.50	55.00	56.00	56.25	55.94	49299	27.58	158	-	-
ANKITMETAL	BE	05-Dec-2023	4.25	4.25	4.25	4.20	4.20	4.20	4.21	24925	1.05	99	-	-
ANLON	SM	05-Dec-2023	269.95	269.95	271.50	269.95	270.00	270.00	270.25	2400	6.49	5	2000	83.33
ANMOL	EQ	05-Dec-2023	61.00	61.00	62.05	60.65	61.45	61.35	61.49	777315	477.99	2430	431439	55.50
ANNAPURNA	SM	05-Dec-2023	362.55	362.50	367.40	352.00	358.25	355.55	357.03	48000	171.37	86	34000	70.83
ANSALAPI	BZ	05-Dec-2023	10.30	10.80	10.80	10.80	10.80	10.80	10.80	110405	11.92	96	-	-
ANTGRAPHIC	BE	05-Dec-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	103413	1.09	120	-	-
ANUP	EQ	05-Dec-2023	2623.45	2649.90	2657.95	2553.50	2575.00	2583.80	2595.54	14524	376.98	3853	7596	52.30
ANURAS	EQ	05-Dec-2023	1047.75	1052.00	1059.45	1025.20	1050.75	1051.05	1045.24	446645	4668.52	14468	204826	45.86
APARINDS	EQ	05-Dec-2023	5537.10	5572.00	5581.70	5480.00	5533.00	5544.05	5539.07	100019	5540.12	20609	44530	44.52
APCL	EQ	05-Dec-2023	218.95	220.50	224.80	216.45	220.50	221.45	221.39	58675	129.90	2914	30625	52.19
APCOTEXIND	EQ	05-Dec-2023	531.65	533.95	540.50	520.10	526.05	528.25	528.06	51111	269.90	4512	26940	52.71
APEX	EQ	05-Dec-2023	215.05	215.80	218.40	214.00	215.40	215.35	216.12	72985	157.74	2763	38783	53.14
APLAPOLLO	EQ	05-Dec-2023	1618.70	1624.90	1642.90	1582.00	1605.00	1594.75	1604.08	931821	14947.12	60362	591163	63.44
APLLTD	EQ	05-Dec-2023	751.15	755.10	771.00	749.55	761.00	761.50	763.50	215628	1646.33	14126	96366	44.69
APOLLO	BE	05-Dec-2023	123.80	123.80	126.00	119.00	120.50	119.55	121.00	1142205	1382.10	10752	-	-
APOLLOHOSP	EQ	05-Dec-2023	5622.55	5610.00	5689.00	5525.00	5588.00	5580.20	5592.64	787929	44066.01	85393	440698	55.93
APOLLOPIPE	EQ	05-Dec-2023	677.10	683.00	697.45	673.15	682.80	683.30	684.40	116550	797.67	7712	53461	45.87
APOLLOTYRE	EQ	05-Dec-2023	449.95	455.00	461.80	448.65	458.75	458.65	455.45	3237324	14744.31	45938	1090542	33.69
APOLSINHOT	EQ	05-Dec-2023	1649.95	1655.00	1695.00	1605.45	1607.00	1615.80	1632.40	695	11.35	182	475	68.35
APTECHT	EQ	05-Dec-2023	254.30	256.00	258.85	254.05	256.65	256.85	256.25	281168	720.49	7250	128559	45.72
APTUS	EQ	05-Dec-2023	300.30	302.00	313.45	300.40	301.50	303.05	306.40	1030052	3156.05	23500	574626	55.79
ARABIAN	SM	05-Dec-2023	99.55	100.00	101.00	95.85	99.00	99.50	98.40	126000	123.99	63	78000	61.90
ARCHIDPLY	BE	05-Dec-2023	80.35	80.35	81.95	78.80	80.45	79.05	80.14	25850	20.72	306	-	-
ARCHIES	EQ	05-Dec-2023	24.85	25.15	25.45	24.55	24.90	24.90	24.93	60898	15.18	582	45359	74.48
ARE&M	EQ	05-Dec-2023	768.40	775.00	779.00	751.60	756.50	757.70	763.30	887431	6773.73	30736	420875	47.43
ARENTERP	BE	05-Dec-2023	37.10	36.15	37.00	35.40	36.85	36.85	36.01	1097	0.39	26	-	-
ARHAM	SM	05-Dec-2023	239.50	240.00	242.00	220.00	237.00	236.25	233.91	36000	84.21	36	30000	83.33
ARIES	EQ	05-Dec-2023	204.75	204.75	206.20	198.00	200.55	200.10	201.02	112769	226.69	1877	61855	54.85
ARIHANTACA	SM	05-Dec-2023	126.95	125.00	125.00	123.00	123.00	123.00	124.44	10400	12.94	12	9600	92.31
ARIHANTCAP	EQ	05-Dec-2023	69.20	69.15	69.95	68.40	68.95	69.05	69.21	120325	83.27	776	78609	65.33
ARIHANTSUP	EQ	05-Dec-2023	270.95	273.35	275.00	255.00	274.00	274.05	272.03	232051	631.25	3077	93033	40.09
ARISTO	SM	05-Dec-2023	70.55	69.40	70.90	69.10	69.15	69.60	69.79	24000	16.75	15	19200	80.00
ARMANFIN	EQ	05-Dec-2023	2151.90	2194.00	2213.95	2152.00	2170.00	2165.95	2187.82	15154	331.54	3585	7240	47.78
AROGRANITE	BE	05-Dec-2023	48.90	49.95	51.30	48.25	51.30	51.30	50.47	55331	27.93	245	-	-
ARROWGREEN	EQ	05-Dec-2023	454.15	451.25	457.35	441.00	444.00	443.55	448.52	49859	223.63	6619	20511	41.14
ARSHIYA	EQ	05-Dec-2023	4.05	4.25	4.25	4.25	4.25	4.25	4.25	342207	14.54	94	342207	100.00
ARTEMISMED	EQ	05-Dec-2023	170.65	171.50	172.75	166.25	169.40	169.65	169.29	156065	264.20	4987	78969	50.60
ARTNIRMAN	EQ	05-Dec-2023	51.15	50.65	51.80	50.60	50.65	50.75	51.01	2211	1.13	43	1815	82.09
ARVEE	EQ	05-Dec-2023	130.25	130.30	130.30	125.00	125.00	125.95	127.53	5035	6.42	698	1103	21.91
ARVIND	EQ	05-Dec-2023	225.65	226.40	232.00	221.90	224.10	223.55	226.14	1029169	2327.39	19492	377270	36.66
ARVINDFASN	EQ	05-Dec-2023	432.75	432.75	433.80	417.80	423.00	423.60	424.47	423441	1797.40	19127	210038	49.60
ARVSMART	EQ	05-Dec-2023	436.55	436.55	445.00	428.05	440.00	433.40	436.80	193210	843.95	9307	94312	48.81
ASAHIINDIA	EQ	05-Dec-2023	581.70	584.00	597.30	573.10	575.50	579.60	585.14	161602	945.60	12486	73793	45.66
ASAHISONG	EQ	05-Dec-2023	280.55	281.95	294.75	277.20	281.00	280.35	287.47	21642	62.21	906	14617	67.54
ASAL	EQ	05-Dec-2023	424.95	426.00	432.25	412.80	414.55	415.20	421.24	70059	295.12	6821	40959	58.46
ASALCBR	EQ	05-Dec-2023	453.85	453.85	466.80	452.30	465.00	462.45	461.34	101177	466.77	7411	48358	47.80
ASHAPURMIN	BE	05-Dec-2023	400.55	418.00	420.00	400.00	419.90	417.45	413.24	336645	1391.16	3174	-	-
ASHIANA	EQ	05-Dec-2023	260.60	258.00	262.20	256.15	260.35	261.00	259.85	70143	182.27	3023	42781	60.99
ASHIMASYN	EQ	05-Dec-2023	15.95	15.90	16.20	15.75	15.85	15.80	15.96	167632	26.75	368	107694	64.24
ASHOKA	EQ	05-Dec-2023	140.95	141.95	144.10	138.20	141.75	141.50	141.31	2539249	3588.24	14797	1047199	41.24
ASHOKAMET	EQ	05-Dec-2023	20.50	20.90	21.20	20.30	20.80	20.75	20.77	44624	9.27	239	33388	74.82
ASHOKLEY	EQ	05-Dec-2023	174.45	175.45	177.00	173.10	174.50	174.95	175.05	17939963	31404.64	95924	10668788	59.47
ASIANENE	EQ	05-Dec-2023	229.20	240.65	240.65	240.65	240.65	240.65	240.65	35606	85.69	181	35605	100.00
ASIANHOTNR	BE	05-Dec-2023	233.10	233.10	233.95	225.05	229.60	229.10	230.06	4273	9.83	101	-	-
ASIANPAINT	EQ	05-Dec-2023	3194.55	3197.00	3247.65	3180.00	3220.20	3226.25	3217.52	1005550	32353.78	75863	622447	61.90
ASIANTILES	EQ	05-Dec-2023	73.15	73.30	74.45	71.90	73.70	73.45	73.08	910626	665.50	5580	433839	47.64
ASKAUTOLTD	EQ	05-Dec-2023	289.50	291.00	292.45	284.55	285.90	285.75	286.27	574264	1643.92	17404	410194	71.43
ASMS	BE	05-Dec-2023	18.60	18.95	18.95	18.90	18.90	18.90	18.92	60584	11.46	97	-	-
ASPINWALL	EQ	05-Dec-2023	237.65	239.85	242.95	232.65	239.50	235.60	236.23	6136	14.49	274	3934	64.11
ASTEC	EQ	05-Dec-2023	1155.35	1156.00	1198.95	1155.00	1166.00	1167.60	1177.90	22473	264.71	4137	8098	36.03
ASTERDM	EQ	05-Dec-2023	400.75	400.90	409.80	397.10	404.00	405.95	403.01	1042645	4201.96	33340	383479	36.78
ASTRAL	EQ	05-Dec-2023	1991.00	1999.00	2003.30	1952.75	1975.00	1971.00	1975.82	397445	7852.80	74211	206830	52.04
ASTRAMICRO	EQ	05-Dec-2023	611.35	620.00	620.45	595.00	609.80	608.25	607.33	498426	3027.08	20453	212205	42.58
ASTRAZEN	EQ	05-Dec-2023	4800.55	4800.00	4875.00	4726.85	4875.00	4832.65	4787.74	9296	445.07	3297	5317	57.20
ASTRON	BE	05-Dec-2023	29.15	29.55	29.70	28.20	28.50	28.95	29.05	47868	13.90	204	-	-
ATALREAL	BE	05-Dec-2023	13.00	12.75	12.75	12.75	12.75	12.75	12.75	45370	5.78	113	-	-
ATAM	EQ	05-Dec-2023	192.60	202.00	202.00	195.90	199.00	198.70	199.04	94359	187.81	1796	72347	76.67
ATFL	EQ	05-Dec-2023	870.60	863.00	868.65	838.20	849.80	849.55	851.34	16570	141.07	2065	9596	57.91
ATGL	EQ	05-Dec-2023	732.25	732.30	878.70	712.00	878.70	877.85	825.30	25680410	211940.34	445254	6708780	26.12
ATL	EQ	05-Dec-2023	51.25	51.15	54.30	51.00	52.05	51.75	52.16	2066927	1078.11	7872	991502	47.97
ATLANTA	BE	05-Dec-2023	24.55	23.55	23.55	23.35	23.35	23.35	23.35	10005	2.34	32	-	-
ATUL	BO	05-Dec-2023	6747.05	6800.00	6800.00	6800.00	6800.00	6800.00	6800.00	300	20.40	3	300	100.00
ATUL	EQ	05-Dec-2023	6747.05	6753.95	6845.05	6726.05	6775.05	6781.35	6788.68	98480	6685.49	8386	70887	71.98
ATULAUTO	EQ	05-Dec-2023	618.60	618.60	622.50	605.25	609.75	610.50	612.67	94914	581.51	3278	61696	65.00
AUBANK	EQ	05-Dec-2023	753.75	756.00	767.00	744.20	760.50	760.95	757.04	2286148	17306.94	57133	820871	35.91
AURDIS	SM	05-Dec-2023	319.75	319.75	319.75	303.80	303.80	306.00	308.24	15500	47.78	30	10500	67.74
AURIONPRO	BE	05-Dec-2023	1935.40	2018.00	2025.00	1940.00	1971.05	1977.00	1982.63	24050	476.82	927	-	-
AUROIMPEX	SM	05-Dec-2023	66.45	68.25	68.90	66.50	67.65	67.65	67.81	62400	42.31	38	48000	76.92
AUROPHARMA	EQ	05-Dec-2023	1042.65	1047.80	1047.80	1012.75	1025.00	1025.95	1025.89	1328945	13633.49	53727	651717	49.04
AURUM	EQ	05-Dec-2023	131.85	133.15	133.70	128.20	129.50	129.85	130.58	78047	101.91	1160	59432	76.15
AURUMPP	E1	05-Dec-2023	69.55	69.50	69.55	68.40	69.00	69.00	69.13	1551	1.07	40	1540	99.29
AUSOMENT	BE	05-Dec-2023	70.50	70.50	70.50	68.20	69.10	69.05	69.26	1643	1.14	33	-	-
AUTOAXLES	EQ	05-Dec-2023	2305.60	2305.00	2305.00	2194.20	2209.70	2209.15	2217.38	115547	2562.11	20460	61342	53.09
AUTOBEES	EQ	05-Dec-2023	179.71	180.99	181.55	179.72	180.98	180.90	180.57	77841	140.56	1671	52474	67.41
AUTOIND	EQ	05-Dec-2023	111.15	111.15	114.40	108.00	108.70	109.00	111.25	313992	349.32	3124	199293	63.47
AVADHSUGAR	EQ	05-Dec-2023	807.80	816.50	824.90	800.50	805.10	805.10	810.58	84370	683.88	6664	35449	42.02
AVALON	EQ	05-Dec-2023	508.85	511.45	514.80	503.40	505.00	505.15	508.58	196979	1001.80	11134	109654	55.67
AVANTIFEED	EQ	05-Dec-2023	393.90	394.00	398.45	393.00	398.00	397.55	396.33	146799	581.80	8480	83516	56.89
AVG	EQ	05-Dec-2023	319.55	319.55	348.95	315.90	345.50	343.60	331.34	808356	2678.42	11082	432204	53.47
AVONMORE	EQ	05-Dec-2023	79.55	81.70	83.45	79.55	81.60	81.45	82.05	66067	54.21	837	53256	80.61
AVROIND	EQ	05-Dec-2023	104.75	105.30	110.90	102.30	105.10	105.45	106.26	38903	41.34	1002	26256	67.49
AVTNPL	EQ	05-Dec-2023	88.15	90.20	91.00	88.10	90.80	90.65	90.06	627933	565.49	5302	322128	51.30
AWHCL	EQ	05-Dec-2023	478.95	478.05	485.10	460.20	470.50	470.55	473.09	585357	2769.26	29841	235738	40.27
AWL	EQ	05-Dec-2023	346.25	348.00	380.85	342.35	380.85	380.65	370.66	23471509	86999.38	227175	7583495	32.31
AXISBANK	EQ	05-Dec-2023	1125.60	1136.80	1151.85	1127.15	1132.95	1132.45	1138.10	15804808	179874.10	310273	7003984	44.32
AXISBNKETF	EQ	05-Dec-2023	470.33	475.00	478.99	472.86	476.00	476.35	476.43	174822	832.90	156	138748	79.37
AXISBPSETF	EQ	05-Dec-2023	11.32	11.40	11.65	11.32	11.34	11.33	11.34	19843	2.25	380	11755	59.24
AXISCADES	EQ	05-Dec-2023	550.65	550.00	555.00	531.15	541.00	535.75	541.57	68713	372.13	2577	49438	71.95
AXISCETF	EQ	05-Dec-2023	93.14	93.39	93.61	93.11	93.24	93.24	93.38	1163	1.09	28	793	68.19
AXISGOLD	EQ	05-Dec-2023	53.91	53.79	53.79	52.97	53.12	53.08	53.09	350726	186.21	1930	220253	62.80
AXISHCETF	EQ	05-Dec-2023	98.76	103.20	105.78	103.20	104.88	104.23	104.78	26186	27.44	270	8041	30.71
AXISILVER	EQ	05-Dec-2023	77.89	77.78	77.78	76.02	76.37	76.34	76.46	9359	7.16	170	6443	68.84
AXISNIFTY	EQ	05-Dec-2023	221.20	221.51	223.89	221.51	223.50	223.44	222.86	10778	24.02	228	7060	65.50
AXISTECETF	EQ	05-Dec-2023	342.45	339.85	342.00	338.40	342.00	340.07	339.53	5111	17.35	107	3862	75.56
AXITA	EQ	05-Dec-2023	33.55	34.35	34.40	34.15	34.20	34.20	34.31	5305140	1820.16	7561	2586278	48.75
AXSENSEX	EQ	05-Dec-2023	69.22	67.84	70.00	67.84	69.62	69.72	69.57	5434	3.78	64	4807	88.46
AYMSYNTEX	EQ	05-Dec-2023	70.50	71.60	71.70	68.50	69.30	69.00	69.81	57049	39.82	716	30399	53.29
BABAFP	SM	05-Dec-2023	69.60	69.00	69.70	68.00	68.05	68.25	68.74	84800	58.29	51	64000	75.47
BAFNAPH	BE	05-Dec-2023	94.00	98.70	98.70	94.50	98.70	98.70	97.85	20092	19.66	88	-	-
BAGFILMS	BE	05-Dec-2023	6.20	6.45	6.45	6.00	6.10	6.15	6.20	202759	12.58	735	-	-
BAHETI	SM	05-Dec-2023	191.50	195.00	199.90	195.00	196.00	197.20	197.53	15000	29.63	19	14250	95.00
BAIDFIN	BE	05-Dec-2023	21.65	22.00	22.00	21.00	21.45	21.10	21.28	86002	18.30	373	-	-
BAJAJ-AUTO	EQ	05-Dec-2023	6201.70	6194.05	6194.05	6111.10	6139.20	6140.10	6139.90	565826	34741.13	52310	421408	74.48
BAJAJCON	EQ	05-Dec-2023	225.85	226.00	227.40	222.15	223.20	222.75	223.81	441695	988.55	11982	265429	60.09
BAJAJELEC	EQ	05-Dec-2023	1009.35	1010.00	1023.75	1010.00	1019.00	1018.40	1018.68	58243	593.31	7410	30149	51.76
BAJAJFINSV	EQ	05-Dec-2023	1696.25	1696.30	1713.40	1673.25	1695.40	1692.70	1693.02	1778602	30112.06	112160	608686	34.22
BAJAJHCARE	EQ	05-Dec-2023	381.00	383.70	388.25	370.00	372.85	372.45	376.75	168753	635.78	10303	89581	53.08
BAJAJHIND	EQ	05-Dec-2023	33.30	33.55	33.90	32.25	32.40	32.45	32.74	12504109	4094.24	18970	8227243	65.80
BAJAJHLDNG	EQ	05-Dec-2023	7849.95	7897.00	7897.00	7629.65	7715.00	7709.25	7711.89	65891	5081.44	10873	27291	41.42
BAJFINANCE	EQ	05-Dec-2023	7407.65	7430.00	7440.00	7320.05	7352.00	7349.80	7372.13	1522242	112221.59	177024	703724	46.23
BALAJITELE	EQ	05-Dec-2023	69.30	69.60	75.30	69.00	75.20	74.55	72.86	1879911	1369.75	9405	818779	43.55
BALAMINES	EQ	05-Dec-2023	2022.00	2025.00	2073.25	2025.00	2064.90	2056.80	2049.37	82707	1694.98	11882	35084	42.42
BALAXI	EQ	05-Dec-2023	418.45	425.00	425.00	412.60	420.70	415.90	418.58	2938	12.30	222	1940	66.03
BALKRISHNA	EQ	05-Dec-2023	31.05	31.10	31.90	30.15	30.75	31.00	31.15	99361	30.95	1130	57432	57.80
BALKRISIND	EQ	05-Dec-2023	2560.80	2571.00	2609.90	2548.20	2598.00	2590.95	2583.46	468561	12105.10	22078	284260	60.67
BALMLAWRIE	EQ	05-Dec-2023	163.30	163.30	164.35	160.05	161.10	161.30	162.22	599953	973.25	9712	324721	54.12
BALPHARMA	EQ	05-Dec-2023	104.95	107.00	107.95	105.00	107.10	106.85	106.62	36429	38.84	549	28237	77.51
BALRAMCHIN	EQ	05-Dec-2023	468.55	470.05	472.15	461.20	466.90	465.90	465.83	1529898	7126.68	28157	887032	57.98
BANARBEADS	EQ	05-Dec-2023	91.60	91.55	92.70	91.55	91.90	91.65	92.03	3525	3.24	115	1703	48.31
BANARISUG	EQ	05-Dec-2023	2524.50	2527.25	2552.00	2501.05	2526.00	2519.05	2522.50	1015	25.60	322	608	59.90
BANCOINDIA	EQ	05-Dec-2023	552.20	554.90	563.60	551.00	552.00	552.70	556.85	97609	543.54	9453	49175	50.38
BANDHANBNK	EQ	05-Dec-2023	234.30	235.10	240.00	230.70	237.70	238.95	236.00	15470405	36510.88	95229	7058172	45.62
BANG	BE	05-Dec-2023	59.05	59.00	59.90	56.10	58.00	56.40	58.02	35929	20.85	154	-	-
BANKA	EQ	05-Dec-2023	70.65	71.90	72.20	70.60	71.15	70.65	70.92	31216	22.14	327	24957	79.95
BANKBARODA	EQ	05-Dec-2023	209.05	209.55	214.70	209.10	210.75	210.85	211.62	24365491	51561.46	110191	9157221	37.58
BANKBEES	EQ	05-Dec-2023	473.60	474.01	487.70	474.01	478.39	478.76	478.27	2465859	11793.39	22239	1382444	56.06
BANKETF	EQ	05-Dec-2023	465.16	465.98	472.59	465.91	470.50	469.84	468.21	7579	35.49	177	4694	61.93
BANKINDIA	EQ	05-Dec-2023	109.20	110.90	111.80	108.80	110.20	110.20	110.49	17447010	19277.34	45052	6979154	40.00
BANSWRAS	EQ	05-Dec-2023	144.20	144.35	145.45	136.20	137.35	137.05	139.25	570481	794.40	6231	446655	78.29
BARBEQUE	EQ	05-Dec-2023	655.65	662.40	666.00	646.25	652.00	652.85	654.11	108385	708.95	6944	52589	48.52
BASF	EQ	05-Dec-2023	2965.55	2961.00	3020.00	2940.70	3004.00	3002.65	2977.91	18609	554.16	3880	10073	54.13
BASILIC	SM	05-Dec-2023	289.80	288.00	292.95	288.00	292.95	291.70	291.35	180000	524.44	124	91200	50.67
BASML	EQ	05-Dec-2023	49.55	50.00	50.80	48.55	49.00	49.05	49.67	273342	135.76	1298	188742	69.05
BATAINDIA	EQ	05-Dec-2023	1630.00	1632.15	1656.30	1623.00	1652.00	1649.45	1643.57	246094	4044.72	17562	109463	44.48
BAYERCROP	EQ	05-Dec-2023	5315.30	5353.00	5429.95	5302.85	5405.00	5410.50	5365.52	16207	869.59	3337	10737	66.25
BBETF0432	EQ	05-Dec-2023	1096.94	1095.82	1096.99	1094.02	1094.15	1094.48	1094.85	2397	26.24	110	2304	96.12
BBL	EQ	05-Dec-2023	4001.85	4068.00	4099.00	3850.00	3873.00	3870.10	3947.78	46388	1831.29	9836	22540	48.59
BBOX	BE	05-Dec-2023	257.60	260.00	262.90	257.05	258.50	261.40	259.03	76719	198.73	448	-	-
BBTC	EQ	05-Dec-2023	1415.30	1419.95	1425.60	1390.00	1400.05	1398.45	1405.78	60231	846.72	6289	29864	49.58
BBTCL	EQ	05-Dec-2023	273.85	277.95	277.95	270.05	273.00	274.15	273.24	13405	36.63	1182	7061	52.67
BCG	EQ	05-Dec-2023	16.90	16.90	17.35	16.80	16.90	16.90	17.03	18753235	3193.17	17661	8350139	44.53
BCLIND	EQ	05-Dec-2023	59.30	60.30	62.40	60.00	61.50	61.45	61.35	4625915	2838.19	20044	1816582	39.27
BCONCEPTS	BE	05-Dec-2023	670.70	684.10	684.10	684.10	684.10	684.10	684.10	990	6.77	17	-	-
BDL	EQ	05-Dec-2023	1233.65	1237.05	1268.00	1210.90	1240.80	1241.00	1235.14	1049538	12963.23	38403	502321	47.86
BEARDSELL	BE	05-Dec-2023	46.30	47.65	47.65	45.55	46.45	46.40	46.18	24657	11.39	196	-	-
BECTORFOOD	EQ	05-Dec-2023	1211.65	1223.70	1223.70	1160.00	1166.00	1165.00	1179.51	292854	3454.23	36665	168828	57.65
BEDMUTHA	BE	05-Dec-2023	145.40	142.50	142.75	142.50	142.75	142.75	142.54	8972	12.79	32	-	-
BEL	EQ	05-Dec-2023	153.55	153.70	155.10	149.95	152.30	152.00	151.95	29109123	44230.09	117678	16349773	56.17
BEML	EQ	05-Dec-2023	2467.95	2488.00	2498.25	2382.15	2420.00	2411.30	2433.62	260482	6339.13	18601	113751	43.67
BEPL	EQ	05-Dec-2023	92.55	92.75	93.85	91.30	92.00	91.85	92.30	548886	506.62	5528	288726	52.60
BERGEPAINT	EQ	05-Dec-2023	585.60	585.50	592.10	584.50	587.00	588.00	588.40	734825	4323.73	24626	358525	48.79
BETA	SM	05-Dec-2023	1194.90	1185.05	1195.00	1175.00	1194.90	1194.30	1184.22	3100	36.71	28	2800	90.32
BEWLTD	SM	05-Dec-2023	1445.00	1461.00	1461.00	1376.00	1456.10	1457.05	1392.81	8250	114.91	24	7125	86.36
BFINVEST	EQ	05-Dec-2023	516.65	516.70	522.90	508.00	514.00	513.50	515.65	29883	154.09	2583	15464	51.75
BFSI	EQ	05-Dec-2023	21.18	21.21	21.49	21.15	21.36	21.36	21.36	750190	160.27	1644	642588	85.66
BFUTILITIE	EQ	05-Dec-2023	679.80	684.60	695.05	659.00	663.40	666.30	674.23	172247	1161.34	7537	89856	52.17
BGRENERGY	EQ	05-Dec-2023	88.35	89.45	89.45	85.50	87.45	87.55	87.69	463921	406.81	4654	212241	45.75
BHAGCHEM	EQ	05-Dec-2023	1542.70	1513.50	1549.50	1472.50	1500.00	1490.55	1503.10	72132	1084.22	3410	56317	78.07
BHAGERIA	EQ	05-Dec-2023	171.45	172.80	176.60	168.20	168.55	168.80	172.44	75449	130.10	4418	38344	50.82
BHAGYANGR	BE	05-Dec-2023	68.75	68.30	71.00	68.00	69.80	69.70	69.71	43962	30.64	178	-	-
BHANDARI	BE	05-Dec-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	114212	7.31	182	-	-
BHARATFORG	EQ	05-Dec-2023	1157.20	1164.00	1185.95	1158.30	1170.00	1170.50	1171.64	1129629	13235.22	39954	459475	40.67
BHARATGEAR	EQ	05-Dec-2023	115.65	116.60	116.60	114.50	114.90	114.70	115.15	29060	33.46	702	21889	75.32
BHARATRAS	EQ	05-Dec-2023	9103.15	9112.70	9112.70	9009.00	9052.00	9052.50	9050.00	733	66.34	300	514	70.12
BHARATWIRE	EQ	05-Dec-2023	297.20	303.00	315.70	302.50	311.25	312.50	309.19	1434490	4435.32	21638	758690	52.89
BHARTIARTL	EQ	05-Dec-2023	1032.90	1038.80	1045.95	1022.10	1032.70	1031.10	1032.79	4266159	44060.31	124003	2846692	66.73
BHEL	EQ	05-Dec-2023	174.05	174.05	181.65	173.30	176.15	176.70	177.76	43939364	78107.57	173891	12190634	27.74
BIGBLOC	EQ	05-Dec-2023	159.85	160.00	164.00	157.95	160.00	159.40	160.94	112428	180.94	5408	60355	53.68
BIKAJI	EQ	05-Dec-2023	537.75	538.05	546.20	535.20	541.35	542.40	541.18	193139	1045.23	8498	94997	49.19
BIL	EQ	05-Dec-2023	341.80	362.95	368.00	327.55	335.00	338.25	350.75	406036	1424.17	11502	133027	32.76
BINANIIND	BE	05-Dec-2023	16.10	16.20	16.40	16.20	16.25	16.25	16.27	4700	0.76	15	-	-
BIOCON	EQ	05-Dec-2023	240.65	242.10	243.40	240.30	243.15	243.10	242.44	2272088	5508.50	20938	1119104	49.25
BIOFILCHEM	EQ	05-Dec-2023	52.95	52.05	53.05	51.60	52.00	52.30	52.34	35060	18.35	499	22718	64.80
BIRET	RR	05-Dec-2023	238.80	239.80	239.80	235.50	236.95	236.34	237.53	317415	753.94	11201	282095	88.87
BIRLACABLE	EQ	05-Dec-2023	264.80	265.45	266.75	262.00	263.10	262.85	263.72	59800	157.70	2551	38836	64.94
BIRLACORPN	EQ	05-Dec-2023	1419.55	1432.30	1474.00	1420.35	1428.00	1440.30	1453.28	166042	2413.05	14784	92448	55.68
BIRLAMONEY	EQ	05-Dec-2023	105.65	105.65	110.05	105.65	108.35	107.90	107.99	406441	438.93	4752	146607	36.07
BKMINDST	BZ	05-Dec-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	24291	0.36	21	-	-
BLAL	EQ	05-Dec-2023	161.55	162.00	163.30	160.00	160.80	160.95	161.26	179832	290.00	5732	94928	52.79
BLBLIMITED	EQ	05-Dec-2023	21.40	21.35	21.45	21.10	21.30	21.25	21.30	74808	15.93	308	56134	75.04
BLISSGVS	EQ	05-Dec-2023	141.75	142.90	148.60	141.05	142.95	142.75	143.99	510145	734.57	4475	264863	51.92
BLKASHYAP	EQ	05-Dec-2023	64.15	64.50	65.75	63.90	64.40	64.65	64.70	529857	342.82	2420	333558	62.95
BLS	EQ	05-Dec-2023	282.15	283.35	287.00	278.55	282.00	282.35	282.62	2654910	7503.39	62439	992886	37.40
BLUECHIP	BE	05-Dec-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	80679	1.29	119	-	-
BLUEDART	EQ	05-Dec-2023	7147.30	7147.30	7278.45	7122.95	7210.00	7224.10	7227.61	11912	860.95	3495	6222	52.23
BLUEJET	EQ	05-Dec-2023	355.40	355.40	369.95	355.40	360.50	360.25	363.26	503045	1827.35	7580	243838	48.47
BLUESTARCO	EQ	05-Dec-2023	991.95	997.80	1029.95	991.95	1023.00	1024.70	1021.06	373349	3812.14	17978	215261	57.66
BMETRICS	SM	05-Dec-2023	117.30	117.80	118.05	116.20	117.55	117.50	117.11	7600	8.90	17	6400	84.21
BODALCHEM	EQ	05-Dec-2023	78.80	79.30	80.40	77.40	78.50	78.60	79.00	497716	393.20	4829	214583	43.11
BOHRAIND	BE	05-Dec-2023	35.75	34.10	35.50	34.00	34.00	34.00	34.07	40482	13.79	226	-	-
BOMDYEING	EQ	05-Dec-2023	153.65	154.55	157.55	152.15	153.30	153.05	154.23	1454148	2242.68	14463	775586	53.34
BOROLTD	BE	05-Dec-2023	445.55	364.00	382.20	345.80	377.95	375.75	373.78	242384	905.99	8581	-	-
BORORENEW	EQ	05-Dec-2023	444.90	446.90	454.65	438.75	440.50	441.90	447.40	656130	2935.55	24386	246589	37.58
BOSCHLTD	EQ	05-Dec-2023	21944.45	21944.45	22127.95	21600.00	21605.00	21652.95	21863.63	115959	25352.85	14582	98399	84.86
BPCL	EQ	05-Dec-2023	461.50	470.05	476.45	465.00	471.05	472.20	470.98	19188032	90371.93	150002	9396747	48.97
BPL	BE	05-Dec-2023	85.00	85.00	85.00	83.30	83.30	83.30	84.21	33441	28.16	181	-	-
BRIGADE	EQ	05-Dec-2023	844.35	859.80	891.75	850.50	859.00	871.15	874.06	1117978	9771.76	52468	294302	26.32
BRIGHT	SM	05-Dec-2023	5.95	6.05	6.50	6.05	6.50	6.50	6.49	978000	63.43	198	939000	96.01
BRITANNIA	EQ	05-Dec-2023	4937.75	4937.75	4975.00	4933.00	4959.95	4948.40	4952.30	280497	13891.05	31211	189676	67.62
BRITANNIA	N3	05-Dec-2023	29.25	29.25	29.40	29.25	29.30	29.29	29.29	3192	0.94	118	2829	88.63
BRNL	EQ	05-Dec-2023	42.05	42.05	42.75	41.20	41.85	41.40	41.75	70664	29.50	699	47807	67.65
BROOKS	BE	05-Dec-2023	124.00	124.45	124.45	123.00	123.00	123.00	123.45	7316	9.03	32	-	-
BSE	EQ	05-Dec-2023	2511.90	2522.00	2524.15	2427.00	2447.00	2444.05	2463.95	1205986	29714.87	77116	486359	40.33
BSHSL	EQ	05-Dec-2023	220.30	223.95	227.90	220.10	223.00	225.30	222.56	30762	68.46	613	24927	81.03
BSL	EQ	05-Dec-2023	202.70	200.10	205.45	194.55	200.00	198.60	200.12	33414	66.87	1176	17280	51.71
BSLGOLDETF	EQ	05-Dec-2023	56.87	55.27	56.69	55.27	55.93	55.78	55.99	377641	211.43	612	350993	92.94
BSLNIFTY	EQ	05-Dec-2023	23.46	23.42	23.85	23.20	23.65	23.67	23.60	153265	36.17	2944	113093	73.79
BSLSENETFG	EQ	05-Dec-2023	67.31	67.43	68.10	67.43	68.10	68.05	67.90	1014	0.69	58	827	81.56
BSOFT	EQ	05-Dec-2023	635.15	635.00	639.35	624.05	636.10	637.60	632.60	1174337	7428.91	40629	400553	34.11
BTML	EQ	05-Dec-2023	156.20	157.00	161.90	155.20	161.10	159.20	159.87	340135	543.77	2289	241527	71.01
BURNPUR	BE	05-Dec-2023	8.10	8.50	8.50	8.50	8.50	8.50	8.50	215166	18.29	223	-	-
BUTTERFLY	EQ	05-Dec-2023	1048.25	1054.90	1054.90	1040.00	1050.00	1053.20	1049.75	7662	80.43	969	5349	69.81
BVCL	BE	05-Dec-2023	53.80	56.45	56.45	53.80	56.45	56.45	56.18	51232	28.78	329	-	-
BYKE	BE	05-Dec-2023	58.90	58.95	60.20	58.55	58.65	58.80	59.12	106936	63.22	392	-	-
CADSYS	SM	05-Dec-2023	270.00	270.00	270.00	257.00	259.80	259.80	260.98	14000	36.54	13	8000	57.14
CALSOFT	EQ	05-Dec-2023	14.85	15.00	15.10	14.30	14.90	15.05	14.92	51344	7.66	244	35977	70.07
CAMLINFINE	EQ	05-Dec-2023	134.30	134.65	137.90	132.45	134.25	133.95	134.71	430007	579.26	5735	192296	44.72
CAMPUS	EQ	05-Dec-2023	282.75	282.75	287.85	278.55	278.95	279.40	283.90	1303600	3700.94	23681	623161	47.80
CAMS	EQ	05-Dec-2023	2893.90	2965.00	2988.00	2862.00	2879.00	2874.25	2925.50	973503	28479.83	75409	420750	43.22
CANARYS	SM	05-Dec-2023	44.55	44.40	44.40	43.15	43.45	43.70	43.70	136000	59.43	31	108000	79.41
CANBK	EQ	05-Dec-2023	426.95	427.95	437.40	425.85	434.15	434.55	432.22	9696939	41912.02	77815	2843114	29.32
CANFINHOME	EQ	05-Dec-2023	825.15	831.00	842.70	821.05	834.40	836.85	833.76	939227	7830.93	27577	370688	39.47
CANTABIL	EQ	05-Dec-2023	236.20	239.00	254.85	236.00	248.60	248.60	244.45	613293	1499.22	27977	235307	38.37
CAPACITE	EQ	05-Dec-2023	262.45	262.35	262.45	250.55	254.15	254.10	255.90	841248	2152.73	14853	333662	39.66
CAPLIPOINT	EQ	05-Dec-2023	1258.05	1280.00	1280.00	1238.20	1246.00	1250.00	1250.83	132423	1656.39	15609	69568	52.53
CAPTRUST	EQ	05-Dec-2023	103.30	102.25	104.60	100.65	103.00	102.00	101.86	15953	16.25	434	9777	61.29
CARBORUNIV	EQ	05-Dec-2023	1190.05	1199.20	1206.30	1180.60	1192.70	1196.75	1191.22	202637	2413.84	9590	152731	75.37
CAREERP	EQ	05-Dec-2023	199.70	196.05	207.05	196.05	202.85	200.90	202.56	52918	107.19	3715	21394	40.43
CARERATING	EQ	05-Dec-2023	961.75	951.50	966.00	936.00	950.75	948.45	949.91	88860	844.09	10756	39802	44.79
CARTRADE	EQ	05-Dec-2023	766.90	773.95	773.95	742.55	750.00	748.30	753.05	152233	1146.40	13469	66528	43.70
CARYSIL	EQ	05-Dec-2023	953.85	964.70	964.70	921.00	935.50	934.35	939.12	146502	1375.83	13811	57833	39.48
CASTROLIND	EQ	05-Dec-2023	142.00	143.00	144.50	139.00	141.00	140.40	141.71	2586063	3664.82	19388	1385030	53.56
CCHHL	EQ	05-Dec-2023	11.70	12.20	14.00	11.90	14.00	13.95	13.63	5907153	805.39	8840	2381947	40.32
CCL	EQ	05-Dec-2023	662.60	662.60	666.50	651.35	659.95	657.65	660.74	99218	655.58	8941	43889	44.23
CDSL	EQ	05-Dec-2023	1927.40	1934.30	1951.00	1875.00	1921.80	1918.65	1918.71	987341	18944.23	40355	480991	48.72
CEATLTD	EQ	05-Dec-2023	2193.20	2201.95	2254.00	2180.00	2247.00	2244.65	2229.55	817181	18219.46	39962	376453	46.07
CELEBRITY	BE	05-Dec-2023	17.95	17.95	18.60	17.90	18.15	18.20	18.15	156889	28.47	327	-	-
CELLECOR	SM	05-Dec-2023	241.45	254.80	263.50	249.80	258.00	255.95	256.07	189600	485.50	135	106800	56.33
CELLO	EQ	05-Dec-2023	791.10	793.95	803.95	785.90	786.55	790.05	792.76	284190	2252.95	21262	169729	59.72
CELLPOINT	SM	05-Dec-2023	41.95	41.95	42.95	41.65	42.50	42.50	42.34	27600	11.69	20	21600	78.26
CENTENKA	EQ	05-Dec-2023	421.50	424.85	425.00	419.50	420.15	420.20	421.54	33810	142.52	1532	23603	69.81
CENTEXT	BE	05-Dec-2023	17.25	17.50	17.60	16.80	17.20	17.05	17.12	154014	26.37	753	-	-
CENTRALBK	EQ	05-Dec-2023	48.30	48.60	49.00	47.30	48.05	48.15	48.21	32133357	15491.27	44725	10394087	32.35
CENTRUM	EQ	05-Dec-2023	28.60	28.75	29.20	27.90	28.25	28.35	28.54	712222	203.25	1882	464921	65.28
CENTUM	EQ	05-Dec-2023	1433.55	1449.95	1460.00	1411.95	1430.00	1433.65	1434.97	6837	98.11	1526	3788	55.40
CENTURYPLY	EQ	05-Dec-2023	685.70	690.00	703.00	680.00	690.90	691.35	691.98	175927	1217.38	13129	88260	50.17
CENTURYTEX	EQ	05-Dec-2023	1322.70	1322.00	1355.00	1302.05	1325.05	1330.55	1337.17	210846	2819.37	12458	81528	38.67
CERA	EQ	05-Dec-2023	8603.65	8699.85	8699.85	8495.00	8500.00	8508.90	8546.41	11073	946.34	4509	6623	59.81
CEREBRAINT	BE	05-Dec-2023	6.75	6.90	6.95	6.65	6.95	6.90	6.80	225861	15.37	306	-	-
CESC	EQ	05-Dec-2023	108.90	109.80	118.90	108.40	118.60	117.30	113.63	52108850	59208.90	146797	15828415	30.38
CGCL	EQ	05-Dec-2023	754.40	754.40	757.35	748.00	753.35	753.55	752.83	101231	762.10	2433	32678	32.28
CGPOWER	EQ	05-Dec-2023	470.00	474.00	474.50	463.00	473.00	473.25	469.80	2477611	11639.85	49980	1388256	56.03
CHALET	EQ	05-Dec-2023	578.55	579.85	580.00	561.05	571.00	569.40	568.36	331126	1881.99	29824	199460	60.24
CHAMBLFERT	EQ	05-Dec-2023	324.95	325.80	328.95	321.45	328.25	328.35	326.39	2446077	7983.68	22251	1157184	47.31
CHAVDA	SM	05-Dec-2023	86.40	88.20	88.45	86.00	86.00	86.30	87.13	100000	87.13	50	78000	78.00
CHEMBOND	EQ	05-Dec-2023	512.85	516.90	519.20	488.35	491.00	491.60	502.28	70068	351.94	10001	28765	41.05
CHEMCON	EQ	05-Dec-2023	267.80	270.00	277.25	268.80	273.00	272.90	272.74	104540	285.12	5817	50603	48.41
CHEMFAB	EQ	05-Dec-2023	368.60	368.60	373.35	366.25	371.00	369.45	370.05	11142	41.23	851	6541	58.71
CHEMPLASTS	EQ	05-Dec-2023	481.05	477.00	489.40	474.70	482.00	481.45	481.78	109730	528.66	8625	48409	44.12
CHENNPETRO	EQ	05-Dec-2023	669.90	672.50	687.80	671.10	673.10	675.90	678.81	958667	6507.56	36346	319895	33.37
CHEVIOT	EQ	05-Dec-2023	1236.90	1250.00	1255.95	1225.00	1230.00	1230.40	1232.08	4151	51.14	693	2324	55.99
CHOICEIN	EQ	05-Dec-2023	440.80	445.20	445.20	437.05	442.00	439.75	440.44	987920	4351.20	6249	490537	49.65
CHOLAFIN	EQ	05-Dec-2023	1148.75	1150.95	1151.10	1129.60	1138.50	1139.60	1138.48	1382427	15738.72	99732	513355	37.13
CHOLAFIN	N0	05-Dec-2023	1040.01	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	3	50	100.00
CHOLAFIN	N4	05-Dec-2023	1035.78	1037.00	1039.00	1037.00	1039.00	1039.00	1038.51	360	3.74	9	360	100.00
CHOLAFIN	N6	05-Dec-2023	1003.01	1020.00	1020.00	1003.11	1003.11	1003.11	1017.19	120	1.22	2	120	100.00
CHOLAFIN	N7	05-Dec-2023	1002.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	05-Dec-2023	1065.70	1076.30	1091.95	1043.60	1059.00	1059.85	1067.46	296663	3166.77	31435	183684	61.92
CIEINDIA	EQ	05-Dec-2023	493.40	494.00	500.75	489.95	494.90	494.75	498.18	599121	2984.70	25650	399154	66.62
CIGNITITEC	EQ	05-Dec-2023	1135.85	1140.35	1142.95	1119.45	1121.15	1125.15	1127.19	161146	1816.43	12190	95601	59.33
CINELINE	BE	05-Dec-2023	122.85	122.80	123.10	122.50	123.10	123.10	122.66	53415	65.52	67	-	-
CINEVISTA	BE	05-Dec-2023	17.75	17.60	18.20	17.30	17.55	17.60	17.56	22512	3.95	97	-	-
CIPLA	EQ	05-Dec-2023	1216.50	1222.60	1229.00	1216.00	1221.50	1224.45	1222.28	2132150	26060.89	105344	1590990	74.62
CLEAN	EQ	05-Dec-2023	1431.70	1432.00	1454.95	1405.15	1411.00	1409.20	1426.31	143528	2047.16	14450	74002	51.56
CLEDUCATE	EQ	05-Dec-2023	79.80	79.80	81.55	78.30	79.80	79.10	79.70	108308	86.32	4091	55457	51.20
CLOUD	SM	05-Dec-2023	120.90	120.25	123.80	120.00	121.25	120.95	121.42	314000	381.27	292	220000	70.06
CLOUDPP	E1	05-Dec-2023	57.70	57.70	57.70	54.85	54.85	54.85	55.49	67200	37.29	49	66000	98.21
CLSEL	EQ	05-Dec-2023	229.55	230.90	234.20	227.55	232.85	232.20	232.32	259532	602.94	9465	108363	41.75
CLSL	SM	05-Dec-2023	40.15	40.10	40.75	39.65	39.85	39.85	40.00	22000	8.80	11	16000	72.73
CMNL	SM	05-Dec-2023	65.50	66.90	68.00	64.50	64.50	65.00	66.41	28500	18.93	19	19500	68.42
CMRSL	SM	05-Dec-2023	118.00	122.00	122.00	112.20	116.50	115.25	115.75	6400	7.41	8	4800	75.00
CMSINFO	EQ	05-Dec-2023	399.45	402.40	402.65	387.50	388.80	388.85	391.74	797831	3125.45	31233	491657	61.62
COALINDIA	EQ	05-Dec-2023	354.70	355.70	356.45	350.00	355.50	355.55	354.06	15782945	55881.71	115912	10318528	65.38
COASTCORP	EQ	05-Dec-2023	247.95	249.00	252.75	247.30	251.30	250.55	250.37	24483	61.30	774	18637	76.12
COCHINSHIP	EQ	05-Dec-2023	1188.65	1189.00	1219.00	1173.20	1183.90	1181.35	1191.66	2158598	25723.25	65665	645881	29.92
COFFEEDAY	EQ	05-Dec-2023	45.80	45.85	46.65	44.90	45.65	45.65	45.80	2004497	918.01	6620	1015723	50.67
COFORGE	EQ	05-Dec-2023	5675.95	5656.50	5674.45	5506.00	5600.00	5605.85	5588.84	322669	18033.46	47627	163029	50.53
COLPAL	EQ	05-Dec-2023	2288.85	2293.95	2328.55	2285.20	2319.95	2315.00	2303.46	559406	12885.72	41510	372586	66.60
COMMITTED	SM	05-Dec-2023	56.00	56.00	56.95	55.10	56.30	56.30	55.86	64000	35.75	40	48000	75.00
COMPINFO	BZ	05-Dec-2023	8.20	8.40	8.40	7.85	8.20	8.20	8.05	194377	15.64	275	-	-
COMPUSOFT	BE	05-Dec-2023	37.45	35.60	35.60	35.60	35.60	35.60	35.60	55814	19.87	466	-	-
CONCOR	EQ	05-Dec-2023	800.90	800.90	806.40	787.35	796.20	798.10	797.92	1782971	14226.68	53529	1212393	68.00
CONCORDBIO	EQ	05-Dec-2023	1344.45	1348.00	1372.80	1334.05	1348.00	1354.90	1359.59	192384	2615.63	16658	93433	48.57
CONFIPET	EQ	05-Dec-2023	97.15	97.35	97.90	93.80	95.45	95.15	95.41	2521136	2405.49	10897	1303038	51.68
CONSOFINVT	EQ	05-Dec-2023	281.45	285.80	285.80	268.20	274.95	276.10	275.68	125454	345.85	2701	66376	52.91
CONSUMBEES	EQ	05-Dec-2023	100.26	101.20	101.20	100.03	100.80	100.73	100.80	33775	34.05	514	25618	75.85
CONTROLPR	EQ	05-Dec-2023	885.35	894.15	906.75	875.10	879.90	892.75	890.75	34768	309.70	4007	17602	50.63
CORALFINAC	EQ	05-Dec-2023	50.50	50.70	51.20	49.60	49.90	49.80	50.19	116793	58.62	952	94428	80.85
CORDSCABLE	EQ	05-Dec-2023	111.10	111.60	112.80	109.05	110.00	109.40	110.48	58958	65.14	992	40093	68.00
COROMANDEL	EQ	05-Dec-2023	1178.10	1177.00	1209.00	1175.05	1207.25	1205.55	1201.09	711331	8543.74	44083	216463	30.43
COSMOFIRST	EQ	05-Dec-2023	615.10	621.00	621.15	608.80	618.00	615.25	615.27	41373	254.56	4494	25652	62.00
COUNCODOS	EQ	05-Dec-2023	5.90	6.15	6.15	6.15	6.15	6.15	6.15	218772	13.45	212	163731	74.84
CPS	SM	05-Dec-2023	478.00	475.00	485.00	462.00	462.00	462.25	464.91	13200	61.37	7	13200	100.00
CPSEETF	EQ	05-Dec-2023	60.71	60.71	62.04	60.03	61.80	61.68	60.92	2560406	1559.90	8033	1483494	57.94
CRAFTSMAN	EQ	05-Dec-2023	5116.65	5139.95	5171.40	5034.50	5077.95	5086.05	5077.55	33922	1722.41	7499	19950	58.81
CRAYONS	SM	05-Dec-2023	168.10	172.75	181.95	169.00	173.80	172.80	175.32	256000	448.81	203	151000	58.98
CREATIVE	EQ	05-Dec-2023	764.05	772.40	772.40	727.00	737.00	736.25	743.35	20810	154.69	849	17721	85.16
CREATIVEYE	EQ	05-Dec-2023	4.00	3.65	3.80	3.65	3.80	3.80	3.71	1899	0.07	8	1300	68.46
CREDITACC	EQ	05-Dec-2023	1707.60	1707.00	1784.30	1707.00	1749.70	1747.85	1759.37	322313	5670.69	28164	152572	47.34
CREDITACC	N1	05-Dec-2023	996.00	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	1	50	100.00
CREDITACC	N9	05-Dec-2023	1002.50	1002.25	1002.25	1002.25	1002.25	1002.25	1002.25	50	0.50	1	50	100.00
CREDITACC	ND	05-Dec-2023	1001.95	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	176	1.76	2	176	100.00
CREST	EQ	05-Dec-2023	312.55	317.25	321.75	310.00	313.00	312.05	314.49	60304	189.65	3574	31835	52.79
CRISIL	EQ	05-Dec-2023	4233.35	4233.35	4286.45	4201.00	4249.00	4231.90	4228.49	28873	1220.89	6196	13918	48.20
CROMPTON	EQ	05-Dec-2023	294.80	295.80	298.95	294.35	296.20	296.95	296.84	2439845	7242.44	31021	1608344	65.92
CROWN	BE	05-Dec-2023	88.70	88.70	92.40	87.50	88.00	88.30	88.98	9188	8.18	109	-	-
CSBBANK	EQ	05-Dec-2023	401.15	404.00	408.00	395.10	408.00	405.95	402.83	458923	1848.70	13916	256856	55.97
CSLFINANCE	EQ	05-Dec-2023	425.55	425.00	433.10	421.00	428.00	423.85	426.38	43046	183.54	3969	19589	45.51
CTE	EQ	05-Dec-2023	70.70	70.70	71.80	69.05	70.10	69.75	70.14	61315	43.01	714	39054	63.69
CUB	EQ	05-Dec-2023	150.50	151.00	156.00	150.95	153.20	153.25	153.42	6241533	9575.70	35087	2214886	35.49
CUBEXTUB	BE	05-Dec-2023	62.65	63.00	64.00	61.05	61.10	61.85	61.84	16620	10.28	138	-	-
CUMMINSIND	EQ	05-Dec-2023	1953.90	1965.00	1987.75	1933.20	1951.55	1960.15	1959.73	356762	6991.56	40227	164077	45.99
CUPID	EQ	05-Dec-2023	863.05	868.00	914.00	865.00	896.95	897.95	897.92	391404	3514.50	12647	133118	34.01
CYBERMEDIA	BE	05-Dec-2023	18.10	18.90	19.00	18.25	19.00	19.00	18.86	72315	13.64	210	-	-
CYBERTECH	EQ	05-Dec-2023	174.10	174.80	179.25	171.60	174.00	173.55	174.81	196595	343.67	4183	78755	40.06
CYIENT	EQ	05-Dec-2023	2189.15	2189.05	2189.15	2022.20	2048.80	2041.25	2073.40	1044014	21646.57	75847	359615	34.45
CYIENTDLM	EQ	05-Dec-2023	658.35	659.95	662.05	647.00	659.90	658.70	654.08	214103	1400.41	15566	142296	66.46
DABUR	EQ	05-Dec-2023	547.00	548.95	552.50	546.80	551.40	552.00	550.60	1748869	9629.32	53257	1177860	67.35
DALBHARAT	EQ	05-Dec-2023	2307.55	2300.70	2361.00	2293.45	2360.00	2349.35	2335.20	593144	13851.11	41668	358996	60.52
DALMIASUG	EQ	05-Dec-2023	458.50	460.75	464.10	444.10	450.00	449.85	452.47	141547	640.45	9531	63301	44.72
DAMODARIND	EQ	05-Dec-2023	48.30	49.25	49.50	48.00	48.65	48.60	48.75	22648	11.04	300	14072	62.13
DANGEE	BE	05-Dec-2023	11.45	11.65	11.65	11.25	11.45	11.50	11.42	151430	17.30	471	-	-
DATAMATICS	EQ	05-Dec-2023	771.20	765.00	791.50	760.05	774.00	770.55	774.25	705425	5461.73	31468	175869	24.93
DATAPATTNS	EQ	05-Dec-2023	2087.65	2090.00	2097.95	2025.05	2047.95	2049.70	2051.36	135025	2769.85	17735	58452	43.29
DBCORP	EQ	05-Dec-2023	258.90	260.95	270.95	260.20	265.25	263.75	264.84	296556	785.38	7990	164454	55.45
DBL	EQ	05-Dec-2023	401.95	404.25	406.70	392.50	395.25	394.00	398.59	980274	3907.31	19855	331251	33.79
DBOL	EQ	05-Dec-2023	164.50	164.00	164.90	160.00	161.75	161.35	162.63	294627	479.14	9025	159881	54.27
DBREALTY	EQ	05-Dec-2023	206.90	207.10	209.70	198.00	205.00	203.30	203.53	1915512	3898.64	9925	1333682	69.63
DBSTOCKBRO	BE	05-Dec-2023	33.75	33.20	33.50	33.20	33.50	33.50	33.30	3073	1.02	36	-	-
DCAL	EQ	05-Dec-2023	163.65	164.70	165.50	161.95	163.00	162.55	163.29	242026	395.21	5961	133816	55.29
DCBBANK	EQ	05-Dec-2023	112.95	118.00	119.00	115.50	116.60	116.65	117.41	9954112	11686.97	34085	3672299	36.89
DCI	BE	05-Dec-2023	209.00	205.00	210.00	205.00	210.00	210.00	205.07	11323	23.22	82	-	-
DCM	EQ	05-Dec-2023	73.40	73.40	76.60	73.40	75.60	75.85	75.67	61676	46.67	2108	34176	55.41
DCMFINSERV	BE	05-Dec-2023	4.50	4.35	4.70	4.35	4.65	4.65	4.62	690	0.03	9	-	-
DCMNVL	EQ	05-Dec-2023	197.35	197.35	199.85	189.90	195.40	194.75	194.63	55740	108.49	1451	38242	68.61
DCMSHRIRAM	EQ	05-Dec-2023	973.80	973.80	987.95	969.05	981.25	980.35	978.93	44185	432.54	7801	21315	48.24
DCMSRIND	EQ	05-Dec-2023	166.20	167.00	170.30	161.25	163.25	163.30	165.07	474770	783.70	4414	276037	58.14
DCW	EQ	05-Dec-2023	51.70	51.70	54.75	51.50	53.25	53.40	53.58	7893690	4229.45	20257	2561364	32.45
DCXINDIA	EQ	05-Dec-2023	361.00	362.00	379.50	357.95	371.00	370.15	369.26	1356346	5008.45	30304	609173	44.91
DECCANCE	EQ	05-Dec-2023	523.55	526.00	529.15	518.80	522.95	523.25	522.69	27333	142.87	1082	23951	87.63
DEEPAKFERT	EQ	05-Dec-2023	645.10	650.00	654.60	635.65	639.35	639.75	644.24	680541	4384.34	22145	324267	47.65
DEEPAKNTR	EQ	05-Dec-2023	2210.35	2221.25	2254.00	2200.80	2230.00	2235.50	2229.64	563712	12568.77	37103	187232	33.21
DEEPENR	EQ	05-Dec-2023	161.95	161.65	169.95	160.00	169.00	168.45	167.94	40686	68.33	558	28977	71.22
DEEPINDS	EQ	05-Dec-2023	270.75	272.50	282.85	270.00	271.00	272.10	277.71	2721783	7558.60	36171	482621	17.73
DELHIVERY	EQ	05-Dec-2023	399.65	399.05	402.50	391.25	393.45	393.50	394.52	675103	2663.40	21478	442375	65.53
DELPHIFX	EQ	05-Dec-2023	377.80	375.10	385.00	371.50	371.50	374.75	376.73	1003	3.78	84	691	68.89
DELTACORP	EQ	05-Dec-2023	140.45	141.50	141.80	138.25	139.75	139.65	139.94	5088285	7120.42	34060	2416009	47.48
DELTAMAGNT	BE	05-Dec-2023	82.40	82.10	84.50	80.60	83.20	83.20	83.04	9052	7.52	88	-	-
DEN	EQ	05-Dec-2023	54.15	54.45	55.40	53.20	54.75	54.50	54.42	3530171	1921.19	9986	1082577	30.67
DENEERS	SM	05-Dec-2023	243.25	237.55	252.00	237.25	248.00	248.00	249.52	42000	104.80	44	31800	75.71
DENORA	EQ	05-Dec-2023	1673.45	1684.35	1690.45	1627.00	1645.50	1634.85	1648.73	22385	369.07	4496	11041	49.32
DENTALKART	SM	05-Dec-2023	676.60	686.00	710.00	668.00	689.95	688.40	691.12	34750	240.16	112	24250	69.78
DEVIT	EQ	05-Dec-2023	125.85	127.95	127.95	125.50	125.50	125.70	126.26	14812	18.70	387	9520	64.27
DEVYANI	EQ	05-Dec-2023	180.10	181.20	182.75	179.55	182.20	181.85	181.33	2269445	4115.23	33824	1357394	59.81
DGCONTENT	EQ	05-Dec-2023	20.25	19.80	20.50	19.75	20.05	20.00	20.20	141959	28.68	251	131344	92.52
DHAMPURSUG	EQ	05-Dec-2023	271.30	273.90	274.20	267.00	267.95	268.20	269.72	363816	981.30	10022	174174	47.87
DHANBANK	EQ	05-Dec-2023	29.95	30.15	30.65	29.50	29.80	29.75	30.00	3788989	1136.72	7746	1547573	40.84
DHANI	EQ	05-Dec-2023	38.95	39.40	40.00	39.20	39.60	39.65	39.70	1512629	600.59	5700	1026026	67.83
DHANILOANS	N6	05-Dec-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	32	0.32	1	32	100.00
DHANILOANS	N8	05-Dec-2023	1598.00	1598.90	1600.02	1598.90	1600.00	1600.01	1599.46	20	0.32	4	20	100.00
DHANILOANS	NF	05-Dec-2023	988.55	988.58	988.58	988.58	988.58	988.58	988.58	1	0.01	1	1	100.00
DHANILOANS	NG	05-Dec-2023	995.80	978.91	995.80	978.91	995.80	995.80	995.05	68	0.68	5	68	100.00
DHANILOANS	NS	05-Dec-2023	1078.75	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	3	50	100.00
DHANILOANS	NX	05-Dec-2023	999.95	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
DHANILOANS	Y4	05-Dec-2023	1140.00	1140.50	1140.50	1140.50	1140.50	1140.50	1140.50	1	0.01	1	1	100.00
DHANUKA	EQ	05-Dec-2023	964.25	971.90	971.90	926.50	947.00	936.45	947.22	58456	553.71	6608	29113	49.80
DHARMAJ	EQ	05-Dec-2023	260.90	262.85	263.00	253.25	255.55	254.30	256.00	114262	292.51	6569	69189	60.55
DHRUV	EQ	05-Dec-2023	60.10	61.65	61.65	58.50	60.60	60.25	60.49	33282	20.13	591	22851	68.66
DHUNINV	EQ	05-Dec-2023	1310.80	1330.00	1330.00	1241.00	1241.00	1253.55	1282.57	5922	75.95	796	3282	55.42
DIACABS	BE	05-Dec-2023	112.60	114.85	114.85	114.85	114.85	114.85	114.85	123	0.14	14	-	-
DIAMINESQ	EQ	05-Dec-2023	523.00	542.80	542.80	503.55	515.25	514.30	516.39	17879	92.33	2161	8568	47.92
DIAMONDYD	EQ	05-Dec-2023	977.00	980.00	1047.60	970.50	1040.00	1038.00	1019.97	105090	1071.89	10434	51622	49.12
DICIND	EQ	05-Dec-2023	443.20	443.20	460.00	436.05	459.00	457.45	454.20	7649	34.74	996	4170	54.52
DIGIKORE	SM	05-Dec-2023	354.00	359.00	396.30	342.10	375.00	376.65	371.86	87200	324.26	94	48000	55.05
DIGISPICE	EQ	05-Dec-2023	29.55	29.90	29.90	28.80	28.80	28.90	29.17	149619	43.64	709	100496	67.17
DIGJAMLMTD	BE	05-Dec-2023	77.80	77.05	79.45	76.05	77.40	77.35	77.03	958	0.74	40	-	-
DIL	EQ	05-Dec-2023	9.15	9.55	9.60	8.80	9.05	8.95	9.32	2142500	199.73	2906	1585157	73.99
DISHTV	EQ	05-Dec-2023	18.70	18.95	19.20	18.20	18.40	18.35	18.56	31112788	5774.78	12517	11650600	37.45
DIVGIITTS	EQ	05-Dec-2023	1002.20	1009.90	1018.20	992.65	1005.00	1000.85	1002.80	18592	186.44	4148	8612	46.32
DIVISLAB	EQ	05-Dec-2023	3798.10	3789.05	3810.00	3724.05	3743.60	3741.15	3760.11	449862	16915.31	48437	289411	64.33
DIVOPPBEES	EQ	05-Dec-2023	63.71	65.60	65.60	61.80	64.00	64.19	63.82	41178	26.28	952	27315	66.33
DIXON	EQ	05-Dec-2023	6002.20	6015.00	6162.05	5967.45	6030.00	6031.10	6052.31	628897	38062.78	74626	129008	20.51
DJML	EQ	05-Dec-2023	149.75	149.20	150.00	146.60	148.70	147.20	148.31	6191	9.18	194	3525	56.94
DKEGL	SM	05-Dec-2023	78.00	77.95	77.95	77.95	77.95	77.95	77.95	1500	1.17	1	1500	100.00
DLF	EQ	05-Dec-2023	649.25	652.90	654.25	639.90	648.45	650.10	648.42	3417071	22156.81	47699	1348876	39.47
DLINKINDIA	EQ	05-Dec-2023	320.20	322.00	322.80	312.45	315.85	315.40	316.05	98031	309.82	3987	58456	59.63
DMART	EQ	05-Dec-2023	3967.10	3950.00	4041.00	3949.00	4036.00	4039.55	4018.24	443420	17817.66	38558	284584	64.18
DMCC	EQ	05-Dec-2023	304.20	305.80	312.40	301.50	304.55	304.00	306.15	26795	82.03	2426	11256	42.01
DNAMEDIA	BE	05-Dec-2023	4.05	4.00	4.00	4.00	4.00	4.00	4.00	40009	1.60	82	-	-
DODLA	EQ	05-Dec-2023	798.20	799.80	832.00	796.20	824.75	824.45	820.36	227848	1869.18	20506	85762	37.64
DOLATALGO	EQ	05-Dec-2023	63.85	63.85	66.25	63.80	65.00	65.15	65.07	277743	180.73	2114	149754	53.92
DOLLAR	EQ	05-Dec-2023	435.00	436.95	437.50	429.00	430.00	430.20	433.16	59491	257.69	5149	32575	54.76
DOLLEX	SM	05-Dec-2023	53.80	53.80	54.30	53.00	53.00	53.30	53.67	84000	45.09	21	44000	52.38
DOLPHIN	BE	05-Dec-2023	898.00	915.95	915.95	915.95	915.95	915.95	915.95	144	1.32	6	-	-
DONEAR	EQ	05-Dec-2023	102.20	102.60	102.95	98.20	100.70	100.40	100.79	216204	217.90	2616	116347	53.81
DPABHUSHAN	EQ	05-Dec-2023	612.95	623.80	623.80	605.20	614.95	613.20	612.12	5351	32.75	372	3000	56.06
DPSCLTD	EQ	05-Dec-2023	19.75	20.30	20.70	19.30	19.70	19.70	19.86	1253627	248.96	3316	760172	60.64
DPWIRES	EQ	05-Dec-2023	637.30	640.45	650.00	633.10	637.60	638.65	643.07	57266	368.26	6113	23786	41.54
DRCSYSTEMS	BE	05-Dec-2023	51.85	52.00	53.00	50.00	52.10	51.35	52.93	698892	369.89	313	-	-
DREAMFOLKS	EQ	05-Dec-2023	557.95	557.90	562.95	546.40	549.45	548.80	553.85	160952	891.44	9565	86193	53.55
DREDGECORP	EQ	05-Dec-2023	518.05	520.40	522.80	506.50	508.00	508.55	512.81	128746	660.23	7855	57204	44.43
DRONE	SM	05-Dec-2023	164.90	166.95	168.60	165.05	167.00	166.25	167.37	72000	120.50	72	49000	68.06
DRREDDY	EQ	05-Dec-2023	5756.00	5765.00	5819.00	5742.00	5778.00	5776.45	5776.30	224375	12960.58	32065	118013	52.60
DSPBANKETF	EQ	05-Dec-2023	46.65	47.58	47.59	46.86	47.12	47.18	47.23	58145	27.46	293	35555	61.15
DSPGOLDETF	EQ	05-Dec-2023	63.02	63.00	63.79	61.80	62.16	61.89	62.16	512133	318.36	670	488273	95.34
DSPITETF	EQ	05-Dec-2023	32.96	32.75	33.00	32.35	33.00	32.74	32.44	82387	26.73	121	68441	83.07
DSPN50ETF	EQ	05-Dec-2023	210.87	211.10	212.84	211.10	212.15	212.35	211.97	2422	5.13	54	1547	63.87
DSPNEWETF	EQ	05-Dec-2023	258.03	258.19	266.61	257.99	261.00	261.24	259.70	7002	18.18	166	3300	47.13
DSPPSBKETF	EQ	05-Dec-2023	53.12	53.20	54.34	52.83	52.83	53.61	53.58	60296	32.31	95	58307	96.70
DSPPVBKETF	EQ	05-Dec-2023	24.09	24.25	24.50	24.23	24.36	24.38	24.30	123683	30.05	120	118882	96.12
DSPQ50ETF	EQ	05-Dec-2023	198.45	199.20	199.94	197.41	198.64	199.34	198.56	9143	18.15	137	6213	67.95
DSPSENXETF	EQ	05-Dec-2023	68.89	69.06	71.00	69.00	71.00	70.40	69.27	1564	1.08	45	1397	89.32
DSPSILVETF	EQ	05-Dec-2023	75.55	75.37	75.37	73.60	73.69	73.71	74.01	375309	277.78	173	367607	97.95
DSSL	EQ	05-Dec-2023	660.80	666.40	669.00	637.00	640.15	638.50	644.67	27492	177.23	3996	18809	68.42
DTIL	EQ	05-Dec-2023	222.45	223.60	226.20	222.00	223.40	223.65	224.14	4624	10.36	358	2129	46.04
DUCOL	SM	05-Dec-2023	130.55	129.55	131.50	125.00	130.00	127.50	128.17	64800	83.06	70	49600	76.54
DUCON	BE	05-Dec-2023	8.65	8.90	8.90	8.30	8.45	8.45	8.56	838191	71.77	819	-	-
DUGLOBAL	SM	05-Dec-2023	40.75	42.75	42.75	41.00	42.75	42.75	42.42	135000	57.27	46	117500	87.04
DVL	EQ	05-Dec-2023	342.80	343.90	344.85	328.40	334.95	333.40	334.95	131287	439.74	10063	56497	43.03
DWARKESH	EQ	05-Dec-2023	91.50	91.75	92.15	90.55	91.20	91.10	91.26	1005574	917.69	6297	508609	50.58
DYCL	EQ	05-Dec-2023	423.45	425.00	437.00	415.55	429.00	427.95	426.14	48353	206.05	3029	26939	55.71
DYNAMATECH	EQ	05-Dec-2023	4410.10	4410.10	4484.95	4310.00	4423.50	4361.45	4411.90	52566	2319.16	15048	5401	10.27
DYNAMIC	SM	05-Dec-2023	120.20	120.05	125.00	119.50	125.00	123.65	121.73	8000	9.74	8	7000	87.50
DYNPRO	EQ	05-Dec-2023	273.85	273.85	282.00	271.30	275.00	277.35	276.05	46367	128.00	2255	22977	49.55
E2E	BE	05-Dec-2023	671.30	660.00	660.00	657.90	657.90	657.90	658.28	5694	37.48	154	-	-
EASEMYTRIP	EQ	05-Dec-2023	38.85	39.00	39.70	38.80	39.00	39.05	39.26	27110844	10643.41	323250	10360671	38.22
EASTSILK	BE	05-Dec-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	17647	0.49	34	-	-
EBBETF0425	EQ	05-Dec-2023	1166.27	1168.50	1168.50	1166.51	1166.95	1166.95	1167.25	8236	96.13	80	7000	84.99
EBBETF0430	EQ	05-Dec-2023	1310.07	1314.99	1314.99	1308.02	1309.05	1309.05	1308.78	13558	177.44	334	9838	72.56
EBBETF0431	EQ	05-Dec-2023	1166.18	1175.00	1175.00	1166.50	1166.56	1166.51	1166.90	14597	170.33	142	13054	89.43
EBBETF0433	EQ	05-Dec-2023	1064.96	1064.00	1066.49	1063.00	1063.01	1063.03	1063.23	2442	25.96	130	1800	73.71
ECLERX	EQ	05-Dec-2023	2628.15	2630.00	2665.95	2571.20	2592.00	2592.55	2608.86	62846	1639.56	9170	22472	35.76
ECLFINANCE	NJ	05-Dec-2023	971.36	972.00	974.49	972.00	974.49	974.49	972.46	135	1.31	4	135	100.00
ECLFINANCE	NK	05-Dec-2023	976.00	955.00	980.00	955.00	980.00	980.00	969.45	657	6.37	16	445	67.73
ECLFINANCE	NO	05-Dec-2023	997.00	997.00	997.00	994.00	994.00	995.33	995.67	2135	21.26	33	2135	100.00
ECLFINANCE	NP	05-Dec-2023	1088.40	1088.40	1091.00	1088.40	1089.90	1089.96	1089.61	206	2.24	6	206	100.00
ECLFINANCE	NQ	05-Dec-2023	1596.23	1604.00	1604.00	1592.05	1600.00	1600.00	1600.57	165	2.64	18	165	100.00
ECLFINANCE	NR	05-Dec-2023	1002.16	1010.00	1010.00	1004.00	1004.00	1004.00	1004.11	55	0.55	5	55	100.00
ECLFINANCE	NS	05-Dec-2023	1064.00	1086.00	1086.00	1067.50	1067.50	1067.50	1079.83	150	1.62	2	150	100.00
EDELWEISS	EQ	05-Dec-2023	74.45	74.80	74.80	72.50	73.35	73.15	73.54	5969722	4390.12	16579	2331058	39.05
EDUCOMP	BZ	05-Dec-2023	3.45	3.60	3.60	3.60	3.60	3.60	3.60	24607	0.89	46	-	-
EFACTOR	SM	05-Dec-2023	190.95	188.05	189.00	182.75	186.40	184.55	186.46	16000	29.83	10	14400	90.00
EGOLD	EQ	05-Dec-2023	65.25	65.30	66.00	63.60	66.00	64.35	64.33	34483	22.18	63	32797	95.11
EICHERMOT	EQ	05-Dec-2023	4180.35	4181.00	4195.25	4100.00	4140.00	4136.50	4147.48	1045885	43377.92	79570	545105	52.12
EIDPARRY	EQ	05-Dec-2023	544.75	544.90	550.90	536.45	545.60	548.30	545.06	683195	3723.80	29379	332872	48.72
EIFFL	EQ	05-Dec-2023	142.95	143.70	156.90	141.75	151.00	150.75	148.92	79044	117.71	2433	44932	56.84
EIHAHOTELS	EQ	05-Dec-2023	440.60	443.85	450.85	436.45	442.00	442.10	444.33	56558	251.30	4973	16506	29.18
EIHOTEL	EQ	05-Dec-2023	238.85	239.90	244.55	237.80	240.20	239.95	241.13	855793	2063.60	15931	432886	50.58
EIMCOELECO	BE	05-Dec-2023	1777.65	1799.95	1799.95	1702.00	1737.75	1727.55	1739.57	5558	96.69	333	-	-
EKC	EQ	05-Dec-2023	136.15	137.20	138.50	133.25	134.00	133.70	135.57	585976	794.43	6749	240649	41.07
ELDEHSG	EQ	05-Dec-2023	707.35	714.05	715.00	701.00	713.95	712.95	708.81	2439	17.29	176	2107	86.39
ELECON	EQ	05-Dec-2023	953.60	955.80	966.00	925.00	935.95	934.00	944.05	336312	3174.96	21341	161796	48.11
ELECTCAST	EQ	05-Dec-2023	111.90	112.50	112.55	106.70	109.90	110.00	109.88	2636556	2897.09	14478	1442510	54.71
ELECTHERM	BE	05-Dec-2023	225.60	230.10	230.10	230.10	230.10	230.10	230.10	4985	11.47	46	-	-
ELGIEQUIP	EQ	05-Dec-2023	521.55	521.55	525.35	514.50	517.30	518.45	518.80	164588	853.88	10816	89964	54.66
ELGIRUBCO	BE	05-Dec-2023	57.10	57.80	58.00	55.50	56.75	56.35	56.99	43655	24.88	389	-	-
ELIN	EQ	05-Dec-2023	149.30	149.90	152.65	149.20	150.80	151.60	150.72	171932	259.13	5823	72764	42.32
EMAMILTD	EQ	05-Dec-2023	509.15	512.45	519.00	509.25	509.25	509.80	512.82	585426	3002.17	22993	400758	68.46
EMAMIPAP	EQ	05-Dec-2023	129.20	129.95	133.10	125.30	130.50	130.70	129.78	60662	78.73	1360	22594	37.25
EMAMIREAL	EQ	05-Dec-2023	138.75	139.70	152.15	136.70	137.55	138.80	143.87	1884429	2711.04	25867	485583	25.77
EMBASSY	RR	05-Dec-2023	317.19	318.90	318.90	314.71	317.00	316.74	316.78	461344	1461.43	8698	401234	86.97
EMIL	EQ	05-Dec-2023	221.70	222.55	222.85	208.15	216.80	215.20	213.99	1258511	2693.11	14964	873055	69.37
EMKAY	EQ	05-Dec-2023	118.60	118.80	123.00	117.50	120.75	122.25	120.77	417492	504.19	3207	245884	58.90
EMKAYTOOLS	SM	05-Dec-2023	630.00	620.00	630.00	620.00	620.00	620.00	623.67	1800	11.23	6	1500	83.33
EMMBI	EQ	05-Dec-2023	101.85	101.15	104.00	101.15	103.00	102.70	102.93	33579	34.56	553	21159	63.01
EMSLIMITED	EQ	05-Dec-2023	479.75	487.60	487.60	458.00	464.90	463.95	470.33	516761	2430.49	9714	314262	60.81
EMUDHRA	EQ	05-Dec-2023	456.00	457.90	459.00	453.00	454.25	454.95	455.43	72947	332.22	7096	46416	63.63
ENDURANCE	EQ	05-Dec-2023	1722.65	1724.00	1767.15	1705.00	1740.00	1736.40	1733.37	125607	2177.23	19458	64930	51.69
ENERGYDEV	EQ	05-Dec-2023	19.15	19.15	19.45	19.00	19.25	19.15	19.22	101113	19.43	357	83083	82.17
ENGINERSIN	EQ	05-Dec-2023	158.20	159.35	160.45	153.60	156.50	156.95	157.75	6810610	10743.89	39230	2805702	41.20
ENIL	EQ	05-Dec-2023	184.45	186.95	213.00	183.80	203.85	204.60	206.85	2032448	4204.14	35546	293925	14.46
EPIGRAL	EQ	05-Dec-2023	906.90	913.00	923.60	906.00	910.00	908.90	912.99	37455	341.96	4534	19153	51.14
EPL	EQ	05-Dec-2023	197.90	198.80	199.00	196.70	198.15	198.05	197.74	1128789	2232.03	23765	751945	66.62
EQUIPPP	BE	05-Dec-2023	26.95	27.00	27.50	26.35	26.50	26.50	26.98	13614	3.67	34	-	-
EQUITASBNK	EQ	05-Dec-2023	94.10	94.10	95.75	93.80	94.80	94.65	94.58	2651536	2507.72	16008	1488697	56.14
ERFLNCDI	N5	05-Dec-2023	905.00	905.00	912.00	905.00	912.00	912.00	911.73	52	0.47	2	52	100.00
ERFLNCDI	N6	05-Dec-2023	965.00	946.30	970.00	946.30	970.00	970.00	959.77	30	0.29	3	15	50.00
ERIS	EQ	05-Dec-2023	910.20	912.85	928.25	912.85	920.00	919.55	919.69	78678	723.59	8808	54354	69.08
EROSMEDIA	EQ	05-Dec-2023	21.05	21.20	25.25	21.15	25.25	25.15	24.26	13068120	3169.93	22494	4561794	34.91
ESABINDIA	EQ	05-Dec-2023	5883.35	5895.60	5947.90	5870.00	5915.00	5899.10	5903.82	2144	126.58	937	1101	51.35
ESAFSFB	EQ	05-Dec-2023	68.80	69.50	69.50	68.25	68.70	68.45	68.88	1416507	975.75	6593	839799	59.29
ESCORTS	EQ	05-Dec-2023	3213.50	3220.10	3229.70	3161.15	3203.45	3202.55	3201.23	357718	11451.39	21938	197830	55.30
ESFL	SM	05-Dec-2023	209.95	212.00	213.80	209.00	209.00	209.65	210.93	87600	184.78	72	66000	75.34
ESG	EQ	05-Dec-2023	34.12	34.17	34.44	34.12	34.35	34.34	34.33	137852	47.32	300	132477	96.10
ESILVER	EQ	05-Dec-2023	78.69	79.98	79.98	76.93	77.06	77.05	77.05	985713	759.50	260	982460	99.67
ESSARSHPNG	EQ	05-Dec-2023	20.80	21.65	24.95	21.50	24.95	24.95	24.09	5359415	1291.12	9614	1802280	33.63
ESSENTIA	EQ	05-Dec-2023	6.55	6.55	6.75	6.50	6.55	6.55	6.58	9951647	654.83	5973	5469563	54.96
ESTER	EQ	05-Dec-2023	89.35	93.60	93.80	89.30	90.35	90.20	90.57	395136	357.89	2417	290646	73.56
ETHOSLTD	EQ	05-Dec-2023	1958.50	1958.50	1971.55	1860.00	1876.75	1886.85	1906.57	288662	5503.55	20786	188177	65.19
EUROBOND	SM	05-Dec-2023	186.00	192.40	192.50	186.05	186.05	186.25	189.03	10000	18.90	10	7000	70.00
EUROTEXIND	BE	05-Dec-2023	10.45	10.45	10.95	10.45	10.95	10.95	10.62	3430	0.36	17	-	-
EVEREADY	EQ	05-Dec-2023	346.00	347.45	348.70	341.00	342.00	342.95	343.36	116812	401.08	6890	60722	51.98
EVERESTIND	EQ	05-Dec-2023	1151.75	1163.00	1165.00	1143.05	1153.00	1159.05	1155.48	9705	112.14	1804	4744	48.88
EXCEL	BE	05-Dec-2023	0.35	0.35	0.40	0.30	0.40	0.35	0.36	20943354	74.39	3818	-	-
EXCELINDUS	EQ	05-Dec-2023	854.30	854.30	861.00	842.10	846.70	846.45	851.53	11372	96.84	1795	6414	56.40
EXIDEIND	EQ	05-Dec-2023	293.85	295.30	296.75	290.35	292.60	292.30	293.02	2044114	5989.67	31051	913041	44.67
EXPLEOSOL	EQ	05-Dec-2023	1296.80	1299.95	1310.95	1281.00	1285.00	1285.20	1289.64	26772	345.26	2863	18797	70.21
EXXARO	EQ	05-Dec-2023	117.65	118.30	119.50	117.10	118.35	117.75	118.22	122077	144.33	2858	63235	51.80
FACT	EQ	05-Dec-2023	749.25	752.75	764.20	731.10	737.10	739.20	747.99	724170	5416.74	16940	236801	32.70
FAIRCHEMOR	EQ	05-Dec-2023	1191.60	1191.60	1222.00	1170.05	1200.00	1203.50	1188.74	19973	237.43	3995	9402	47.07
FAZE3Q	EQ	05-Dec-2023	459.10	461.00	466.50	453.00	457.90	458.90	461.88	14498	66.96	2122	8311	57.33
FCL	EQ	05-Dec-2023	368.40	372.95	373.35	359.00	361.00	361.70	365.12	406291	1483.43	12877	190837	46.97
FCONSUMER	BE	05-Dec-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.83	4351487	36.01	1882	-	-
FCSSOFT	EQ	05-Dec-2023	3.05	3.05	3.05	2.95	3.00	2.95	2.98	9911735	295.29	6787	7138783	72.02
FDC	EQ	05-Dec-2023	400.25	399.90	406.00	399.75	403.55	403.65	402.78	236267	951.64	8086	150984	63.90
FEDERALBNK	EQ	05-Dec-2023	154.05	156.00	159.00	154.45	156.60	156.55	156.83	18640322	29233.68	87518	6478866	34.76
FEDFINA	EQ	05-Dec-2023	141.50	141.85	142.50	135.05	136.90	136.60	138.92	2270739	3154.45	28155	1509369	66.47
FELIX	SM	05-Dec-2023	106.20	105.00	105.00	99.90	102.00	102.00	102.77	18000	18.50	18	15000	83.33
FIBERWEB	EQ	05-Dec-2023	32.25	32.00	33.80	32.00	32.75	32.65	32.70	78797	25.77	621	45541	57.80
FIDEL	SM	05-Dec-2023	113.50	111.00	119.50	111.00	119.50	119.50	115.25	2000	2.31	2	2000	100.00
FIEMIND	EQ	05-Dec-2023	1986.30	1999.90	2008.00	1975.00	1995.00	1988.60	1989.07	25157	500.39	5923	12176	48.40
FILATEX	EQ	05-Dec-2023	49.60	49.65	50.45	48.50	49.40	49.10	49.14	593588	291.67	3096	299439	50.45
FINCABLES	EQ	05-Dec-2023	1018.00	1028.05	1052.95	1013.50	1045.00	1045.10	1031.35	572358	5903.03	41524	310380	54.23
FINEORG	EQ	05-Dec-2023	4273.95	4280.00	4450.00	4273.95	4440.00	4425.15	4382.36	78297	3431.26	16603	31693	40.48
FINOPB	EQ	05-Dec-2023	277.10	280.15	287.95	277.15	280.50	279.30	281.88	157917	445.14	5669	76534	48.46
FINPIPE	EQ	05-Dec-2023	207.15	207.30	209.15	204.80	205.95	205.70	206.75	815341	1685.71	22945	464842	57.01
FIVESTAR	EQ	05-Dec-2023	743.10	744.50	751.60	730.10	744.00	743.45	742.52	356938	2650.34	31021	206326	57.80
FLAIR	EQ	05-Dec-2023	405.85	407.00	425.95	388.00	392.00	391.30	403.97	7342926	29662.89	113204	2814689	38.33
FLEXITUFF	EQ	05-Dec-2023	47.95	49.95	50.00	47.00	48.40	48.10	48.35	79887	38.62	1004	44699	55.95
FLFL	BZ	05-Dec-2023	3.00	3.05	3.05	2.90	3.00	2.95	2.97	121914	3.63	142	-	-
FLUOROCHEM	EQ	05-Dec-2023	2871.80	2874.90	2926.00	2861.15	2890.00	2888.00	2896.98	107961	3127.60	7183	48865	45.26
FMGOETZE	EQ	05-Dec-2023	390.15	392.95	398.55	383.60	387.80	387.65	390.44	456723	1783.21	11721	244649	53.57
FMNL	BE	05-Dec-2023	5.55	5.55	5.70	5.30	5.50	5.50	5.57	27151	1.51	84	-	-
FOCE	SM	05-Dec-2023	894.00	880.00	894.00	880.00	894.00	890.00	890.00	1000	8.90	5	1000	100.00
FOCUS	EQ	05-Dec-2023	185.40	185.75	185.75	180.00	180.55	181.55	182.04	229607	417.98	2694	156141	68.00
FOODSIN	EQ	05-Dec-2023	172.65	174.10	178.40	171.70	177.75	176.85	175.28	463765	812.88	12620	222059	47.88
FORTIS	EQ	05-Dec-2023	387.35	387.35	388.90	379.70	387.50	387.95	386.74	1443081	5580.96	26653	921451	63.85
FOSECOIND	EQ	05-Dec-2023	3514.40	3470.10	3567.50	3470.10	3550.00	3551.75	3519.67	2023	71.20	618	1067	52.74
FRETAIL	BZ	05-Dec-2023	2.95	3.00	3.05	2.95	2.95	2.95	2.97	511570	15.17	463	-	-
FROG	SM	05-Dec-2023	175.60	172.70	177.75	172.65	177.50	176.50	174.83	28400	49.65	63	23600	83.10
FSC	BZ	05-Dec-2023	10.35	10.30	10.35	10.00	10.20	10.20	10.22	18462	1.89	63	-	-
FSL	EQ	05-Dec-2023	177.35	178.00	178.20	172.00	172.70	172.90	174.21	1850995	3224.67	24964	1023424	55.29
FUSION	EQ	05-Dec-2023	580.10	578.00	580.00	565.50	568.20	568.25	570.17	409441	2334.50	24538	221648	54.13
GABRIEL	EQ	05-Dec-2023	417.15	422.85	433.25	415.10	429.50	425.35	425.23	405756	1725.41	15333	175293	43.20
GAEL	EQ	05-Dec-2023	363.60	365.00	369.75	360.30	368.40	367.70	365.71	344978	1261.61	18185	184771	53.56
GAIL	EQ	05-Dec-2023	141.90	142.85	143.40	139.50	140.60	140.35	141.21	25099887	35442.56	102469	11208463	44.66
GALAXYSURF	EQ	05-Dec-2023	2811.50	2816.00	2835.00	2796.00	2800.00	2804.15	2810.07	13678	384.36	4295	7988	58.40
GALLANTT	EQ	05-Dec-2023	96.75	96.85	98.70	95.40	97.30	97.30	97.41	179775	175.11	2247	104375	58.06
GANDHAR	EQ	05-Dec-2023	272.45	272.45	283.45	271.50	271.90	272.45	276.71	2539531	7027.17	40074	995671	39.21
GANDHITUBE	EQ	05-Dec-2023	673.70	674.40	679.35	670.05	673.05	673.00	673.81	4067	27.40	743	2203	54.17
GANECOS	EQ	05-Dec-2023	974.30	975.95	994.90	947.90	956.90	959.35	974.48	38234	372.58	4900	22525	58.91
GANESHBE	EQ	05-Dec-2023	163.50	163.50	170.55	163.50	170.20	169.65	168.58	543190	915.69	12141	284048	52.29
GANESHHOUC	EQ	05-Dec-2023	391.35	393.95	396.95	383.80	385.00	384.45	386.91	32331	125.09	2306	21709	67.15
GANGAFORGE	BE	05-Dec-2023	7.50	7.50	7.85	7.15	7.50	7.60	7.52	7879376	592.32	7685	-	-
GANGESSECU	EQ	05-Dec-2023	127.50	126.50	128.55	125.55	127.15	127.95	127.15	9530	12.12	224	4989	52.35
GARFIBRES	EQ	05-Dec-2023	3321.00	3319.85	3355.95	3262.35	3311.05	3299.90	3313.56	10422	345.34	3263	5079	48.73
GATECHDVR	BE	05-Dec-2023	9.50	9.35	9.90	9.05	9.85	9.70	9.48	241214	22.86	285	-	-
GATEWAY	EQ	05-Dec-2023	101.35	101.80	104.15	100.95	103.00	102.55	102.43	1146773	1174.69	9811	570809	49.78
GAYAPROJ	BZ	05-Dec-2023	7.85	8.10	8.20	7.85	8.00	8.00	8.05	592409	47.68	535	-	-
GEECEE	EQ	05-Dec-2023	205.40	207.35	207.35	200.10	202.15	201.10	203.04	15666	31.81	626	9508	60.69
GEEKAYWIRE	BE	05-Dec-2023	78.00	81.90	81.90	81.90	81.90	81.90	81.90	21857	17.90	129	-	-
GENCON	BE	05-Dec-2023	43.60	44.35	44.35	42.05	43.35	42.85	43.41	39493	17.15	144	-	-
GENESYS	EQ	05-Dec-2023	415.15	417.40	419.70	401.25	404.85	403.60	408.21	254426	1038.59	13894	126229	49.61
GENSOL	BE	05-Dec-2023	765.10	765.15	774.90	750.00	759.95	753.65	758.93	36052	273.61	1338	-	-
GENUSPAPER	EQ	05-Dec-2023	19.50	19.75	20.45	19.20	20.35	20.30	19.91	1330598	264.98	3048	609821	45.83
GENUSPOWER	EQ	05-Dec-2023	236.55	237.10	239.50	232.05	237.00	236.40	236.26	387347	915.13	7367	239267	61.77
GEOJITFSL	EQ	05-Dec-2023	67.35	67.75	68.60	66.55	67.65	67.40	67.44	873519	589.12	4056	368995	42.24
GEPIL	EQ	05-Dec-2023	224.85	225.70	228.65	216.80	219.50	218.75	220.86	355006	784.08	10610	173414	48.85
GESHIP	EQ	05-Dec-2023	891.55	897.00	902.60	881.15	900.00	900.45	895.96	379055	3396.16	20137	175016	46.17
GET&D	BE	05-Dec-2023	419.75	421.90	425.00	415.00	425.00	422.55	420.89	28006	117.88	786	-	-
GFLLIMITED	EQ	05-Dec-2023	98.55	99.00	107.95	99.00	103.70	103.65	104.66	1045378	1094.08	12569	475621	45.50
GHCL	EQ	05-Dec-2023	558.65	559.00	562.00	548.95	558.00	554.25	553.12	260081	1438.56	16305	160581	61.74
GHCLTEXTIL	EQ	05-Dec-2023	70.05	70.70	70.90	68.80	69.80	69.60	70.05	237608	166.45	2020	164792	69.35
GICHSGFIN	EQ	05-Dec-2023	205.75	206.10	207.00	202.10	202.65	203.10	204.24	323948	661.62	6877	147745	45.61
GICL	SM	05-Dec-2023	48.00	50.40	50.40	50.40	50.40	50.40	50.40	30000	15.12	9	30000	100.00
GICRE	EQ	05-Dec-2023	311.65	311.50	317.40	304.65	308.20	306.95	310.70	2248637	6986.53	24909	465963	20.72
GILLANDERS	EQ	05-Dec-2023	111.55	112.00	114.00	108.50	111.00	110.90	111.74	83878	93.72	930	46064	54.92
GILLETTE	EQ	05-Dec-2023	6358.70	6358.70	6389.00	6310.00	6313.40	6331.30	6342.40	4565	289.53	2338	2273	49.79
GILT5YBEES	EQ	05-Dec-2023	53.63	52.56	53.69	52.56	53.65	53.65	53.65	1073922	576.18	1538	1049253	97.70
GINNIFILA	EQ	05-Dec-2023	35.10	35.85	35.85	33.50	33.50	33.55	34.04	221929	75.54	1157	140425	63.27
GIPCL	EQ	05-Dec-2023	169.85	169.80	171.15	165.00	168.60	168.45	168.45	1393762	2347.85	16569	587472	42.15
GKWLIMITED	BE	05-Dec-2023	1643.20	1648.00	1690.00	1561.05	1610.00	1610.00	1598.85	1403	22.43	108	-	-
GLAND	EQ	05-Dec-2023	1807.85	1807.85	1819.00	1790.00	1810.00	1810.80	1807.17	163897	2961.89	20513	90834	55.42
GLAXO	EQ	05-Dec-2023	1695.65	1700.00	1725.55	1686.75	1692.00	1691.70	1705.42	169007	2882.28	9397	124783	73.83
GLENMARK	EQ	05-Dec-2023	775.75	782.55	785.80	772.40	781.00	779.05	778.79	545761	4250.31	24776	233651	42.81
GLFL	EQ	05-Dec-2023	3.75	3.80	3.80	3.80	3.80	3.80	3.80	1199	0.05	3	1199	100.00
GLOBAL	EQ	05-Dec-2023	297.10	301.60	324.90	301.60	320.00	321.30	317.05	568000	1800.86	22173	262075	46.14
GLOBALPET	SM	05-Dec-2023	99.95	101.70	101.70	98.00	99.90	99.00	99.60	30000	29.88	20	27000	90.00
GLOBALVECT	EQ	05-Dec-2023	100.10	102.85	102.85	98.85	99.00	99.60	100.11	26570	26.60	554	18893	71.11
GLOBE	BE	05-Dec-2023	3.95	3.95	4.00	3.75	4.00	3.95	3.90	545395	21.26	765	-	-
GLOBUSSPR	EQ	05-Dec-2023	838.45	844.00	897.00	840.00	896.00	887.95	881.85	683162	6024.43	40241	226065	33.09
GLS	EQ	05-Dec-2023	640.30	640.10	649.90	630.35	636.00	635.60	637.70	79331	505.89	4334	47548	59.94
GMBREW	EQ	05-Dec-2023	675.70	674.00	693.00	671.00	678.50	681.95	680.88	91277	621.49	5577	41887	45.89
GMDCLTD	EQ	05-Dec-2023	429.75	431.75	438.25	423.10	429.00	427.05	430.78	4295133	18502.56	42511	1194529	27.81
GMMPFAUDLR	EQ	05-Dec-2023	1500.50	1509.95	1511.00	1490.50	1497.45	1497.55	1498.75	99396	1489.69	7953	71749	72.18
GMRINFRA	EQ	05-Dec-2023	62.30	62.55	63.90	61.10	62.10	62.10	62.57	27713959	17340.89	34846	16189004	58.41
GMRP&UI	EQ	05-Dec-2023	42.70	43.00	43.30	41.70	42.95	42.15	42.50	2830191	1202.92	6476	2126634	75.14
GNA	EQ	05-Dec-2023	435.75	440.00	448.80	438.00	442.90	442.30	443.87	238262	1057.57	9586	127167	53.37
GNFC	EQ	05-Dec-2023	711.55	715.00	718.70	702.55	710.55	712.55	711.65	902878	6425.35	26273	435173	48.20
GOACARBON	EQ	05-Dec-2023	560.00	562.90	562.90	544.25	546.25	547.35	552.63	60708	335.49	5107	31066	51.17
GOCLCORP	EQ	05-Dec-2023	538.10	543.40	543.55	521.40	525.00	524.75	529.86	90583	479.96	5693	53997	59.61
GOCOLORS	EQ	05-Dec-2023	1350.35	1334.00	1356.55	1320.00	1336.00	1329.15	1340.99	42369	568.17	6906	21408	50.53
GODFRYPHLP	EQ	05-Dec-2023	2101.80	2101.80	2129.90	2100.00	2118.10	2121.85	2117.95	47706	1010.39	7288	27239	57.10
GODHA	BE	05-Dec-2023	0.55	0.55	0.55	0.50	0.50	0.50	0.54	1902839	10.33	628	-	-
GODREJAGRO	EQ	05-Dec-2023	506.75	509.75	518.10	506.85	513.00	512.50	513.13	330601	1696.42	15728	171849	51.98
GODREJCP	EQ	05-Dec-2023	1041.75	1044.00	1053.80	1037.05	1045.00	1046.05	1044.40	767574	8016.51	38981	529317	68.96
GODREJIND	EQ	05-Dec-2023	647.65	649.95	654.35	642.65	643.00	644.05	647.33	162257	1050.34	7580	96159	59.26
GODREJPROP	EQ	05-Dec-2023	1915.60	1924.95	1931.50	1865.10	1909.00	1907.50	1902.05	522131	9931.20	29179	181033	34.67
GOKEX	EQ	05-Dec-2023	1000.30	1002.05	1022.95	898.00	941.00	943.25	954.30	877810	8376.95	54612	344740	39.27
GOKUL	EQ	05-Dec-2023	41.45	41.45	42.25	40.20	40.65	40.65	41.06	227803	93.55	1788	127007	55.75
GOKULAGRO	EQ	05-Dec-2023	126.60	127.25	128.35	124.15	126.50	127.05	126.52	234384	296.53	4348	106090	45.26
GOLDBEES	EQ	05-Dec-2023	53.72	53.10	53.19	52.86	52.95	52.94	52.99	6207060	3289.18	31831	4501874	72.53
GOLDENTOBC	BZ	05-Dec-2023	51.05	50.95	51.80	50.70	51.00	51.00	51.15	3100	1.59	24	-	-
GOLDETF	EQ	05-Dec-2023	63.33	63.12	63.12	62.50	62.61	62.56	62.66	43480	27.24	405	37326	85.85
GOLDIAM	EQ	05-Dec-2023	171.70	172.10	174.70	161.60	163.85	163.30	166.72	1112297	1854.43	12450	615310	55.32
GOLDSHARE	EQ	05-Dec-2023	54.05	53.70	53.75	53.05	53.35	53.25	53.31	80367	42.85	740	67263	83.69
GOLDSTAR	ST	05-Dec-2023	16.55	16.00	17.00	16.00	16.00	16.20	16.33	191250	31.22	17	180000	94.12
GOLDTECH	BE	05-Dec-2023	127.65	130.20	130.20	130.20	130.20	130.20	130.20	26363	34.32	83	-	-
GOODLUCK	EQ	05-Dec-2023	879.40	880.00	884.60	860.00	864.50	862.45	869.87	72072	626.93	5694	44524	61.78
GOYALALUM	BE	05-Dec-2023	9.05	9.05	9.05	8.70	8.90	8.85	8.79	416307	36.59	1043	-	-
GOYALSALT	SM	05-Dec-2023	161.90	160.00	160.00	155.00	155.00	155.00	156.18	24000	37.48	8	18000	75.00
GPIL	EQ	05-Dec-2023	693.85	697.00	699.00	675.55	686.00	684.20	685.29	232457	1593.00	10959	119090	51.23
GPPL	EQ	05-Dec-2023	145.25	145.95	148.85	143.75	144.00	144.30	145.78	3422491	4989.24	24536	1644416	48.05
GPTINFRA	BE	05-Dec-2023	142.00	142.00	142.00	140.00	140.90	140.90	141.62	30993	43.89	72	-	-
GRANULES	EQ	05-Dec-2023	391.50	390.00	395.25	383.80	388.00	389.10	390.11	1816714	7087.20	30578	681264	37.50
GRAPHITE	EQ	05-Dec-2023	526.30	530.00	534.00	520.05	521.95	521.90	526.11	1809233	9518.48	30740	717827	39.68
GRASIM	EQ	05-Dec-2023	2052.95	2057.90	2078.00	2038.50	2078.00	2072.35	2061.13	559168	11525.18	41064	274322	49.06
GRAVITA	EQ	05-Dec-2023	1114.95	1124.30	1124.95	1071.30	1091.00	1082.85	1091.96	124957	1364.49	17194	81041	64.86
GREAVESCOT	EQ	05-Dec-2023	139.40	141.00	141.70	137.10	138.25	138.55	139.44	2225745	3103.67	22918	1128233	50.69
GREENCHEF	SM	05-Dec-2023	104.85	105.10	107.00	103.00	106.95	105.45	104.92	108000	113.32	82	91200	84.44
GREENLAM	EQ	05-Dec-2023	595.20	600.00	600.00	577.05	580.00	581.00	586.71	81738	479.56	6551	35306	43.19
GREENPANEL	EQ	05-Dec-2023	347.20	347.20	350.40	345.15	347.50	347.50	347.35	135685	471.30	8198	85707	63.17
GREENPLY	EQ	05-Dec-2023	199.95	201.00	205.90	197.50	198.75	198.85	201.37	311416	627.10	9279	151930	48.79
GREENPOWER	EQ	05-Dec-2023	23.25	23.55	24.40	23.40	24.40	24.40	24.31	56902398	13830.27	28224	21034145	36.97
GRINDWELL	EQ	05-Dec-2023	2146.10	2159.25	2292.80	2154.15	2224.40	2222.90	2229.27	225437	5025.61	35759	104283	46.26
GRINFRA	EQ	05-Dec-2023	1074.50	1085.25	1134.65	1081.45	1128.00	1127.05	1113.74	147249	1639.97	7999	57102	38.78
GRMOVER	EQ	05-Dec-2023	188.05	188.05	198.40	186.15	195.55	195.40	191.94	258721	496.59	8858	141617	54.74
GROBTEA	EQ	05-Dec-2023	951.40	1000.00	1000.00	955.25	978.40	975.15	977.73	1732	16.93	393	1067	61.61
GRPLTD	EQ	05-Dec-2023	4674.60	4550.90	4687.95	4550.00	4670.00	4624.60	4603.80	72	3.31	37	43	59.72
GRSE	EQ	05-Dec-2023	841.65	845.00	854.00	825.25	835.65	836.55	840.50	680630	5720.71	24003	199815	29.36
GRWRHITECH	EQ	05-Dec-2023	1432.05	1432.05	1510.95	1432.05	1453.95	1453.45	1472.16	47478	698.95	6926	21779	45.87
GSEC10YEAR	EQ	05-Dec-2023	25.16	25.15	25.15	24.50	25.13	25.13	24.76	500	0.12	8	296	59.20
GSFC	EQ	05-Dec-2023	215.30	215.90	219.70	210.90	213.35	213.40	214.52	10803382	23175.34	67810	3640459	33.70
GSLSU	EQ	05-Dec-2023	197.95	201.55	204.00	198.00	198.20	198.70	201.64	205917	415.20	6918	43414	21.08
GSPL	EQ	05-Dec-2023	288.90	289.10	290.25	283.05	284.10	284.05	285.21	1169186	3334.59	21451	886512	75.82
GSS	EQ	05-Dec-2023	185.65	185.65	187.65	181.95	184.20	183.90	184.53	16743	30.90	610	11286	67.41
GSTL	SM	05-Dec-2023	72.15	72.15	79.35	72.00	78.75	78.45	78.45	364000	285.57	227	239000	65.66
GTECJAINX	BE	05-Dec-2023	96.00	96.00	100.00	93.40	98.75	98.75	98.78	151	0.15	17	-	-
GTL	BE	05-Dec-2023	7.55	7.60	7.70	7.60	7.65	7.65	7.63	78529	5.99	170	-	-
GTLINFRA	EQ	05-Dec-2023	1.10	1.15	1.15	1.10	1.10	1.10	1.13	22756590	256.24	9173	12173654	53.50
GTPL	EQ	05-Dec-2023	179.50	180.35	180.95	175.95	178.95	177.80	178.44	39030	69.65	1778	17908	45.88
GUFICBIO	EQ	05-Dec-2023	331.95	335.00	348.25	334.30	341.00	340.90	340.97	471728	1608.45	20095	187227	39.69
GUJALKALI	EQ	05-Dec-2023	745.55	744.00	745.75	727.75	739.95	736.40	736.69	97589	718.93	6100	45043	46.16
GUJAPOLLO	EQ	05-Dec-2023	220.45	220.45	220.45	213.80	217.00	216.00	216.71	8513	18.45	461	5508	64.70
GUJGASLTD	EQ	05-Dec-2023	441.85	444.10	444.55	439.00	444.25	444.10	442.44	967727	4281.58	17371	457958	47.32
GUJRAFFIA	BE	05-Dec-2023	40.15	42.15	42.15	42.15	42.15	42.15	42.15	4447	1.87	37	-	-
GULFOILLUB	EQ	05-Dec-2023	685.35	693.00	696.50	676.50	682.05	683.05	685.66	108519	744.07	8800	57193	52.70
GULFPETRO	BE	05-Dec-2023	54.30	53.00	55.40	53.00	54.95	54.35	54.70	141683	77.50	412	-	-
GULPOLY	EQ	05-Dec-2023	222.70	240.00	240.00	221.00	222.00	223.00	231.55	1649183	3818.75	33654	497112	30.14
GVKPIL	BE	05-Dec-2023	9.95	10.15	10.20	9.70	10.05	9.95	9.93	4286801	425.52	6310	-	-
GVPTECH	BE	05-Dec-2023	10.05	10.05	10.25	9.85	9.85	10.10	10.14	90349	9.16	273	-	-
HAL	EQ	05-Dec-2023	2519.40	2519.40	2573.00	2505.20	2556.00	2552.95	2544.98	1840576	46842.38	95705	491454	26.70
HAPPSTMNDS	EQ	05-Dec-2023	839.10	840.90	845.80	836.00	838.90	837.50	839.69	292654	2457.39	20001	160854	54.96
HARDWYN	EQ	05-Dec-2023	40.95	42.00	42.00	40.05	40.40	40.30	40.64	135204	54.94	1173	93708	69.31
HARIOMPIPE	EQ	05-Dec-2023	677.95	678.00	689.90	662.10	669.85	664.50	673.62	75317	507.35	9445	33514	44.50
HARRMALAYA	EQ	05-Dec-2023	155.05	154.00	157.00	150.90	151.60	151.70	152.40	37604	57.31	1055	21493	57.16
HARSHA	EQ	05-Dec-2023	415.65	416.15	417.45	404.95	407.45	408.10	409.87	74087	303.66	5757	33274	44.91
HATHWAY	EQ	05-Dec-2023	19.90	20.00	20.10	19.50	19.85	19.85	19.88	9934069	1974.41	7121	3155511	31.76
HATSUN	EQ	05-Dec-2023	1080.70	1089.00	1095.00	1072.00	1095.00	1088.20	1084.56	27491	298.16	5943	14520	52.82
HAVELLS	EQ	05-Dec-2023	1313.70	1313.85	1321.00	1305.00	1318.00	1317.55	1314.84	389012	5114.88	26928	205041	52.71
HAVISHA	BE	05-Dec-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	34326	0.69	32	-	-
HBLPOWER	EQ	05-Dec-2023	402.30	404.50	407.95	389.05	393.40	391.95	398.76	2410839	9613.54	53945	1107557	45.94
HBSL	BE	05-Dec-2023	77.85	77.85	77.85	74.00	74.00	74.55	75.57	31116	23.51	377	-	-
HCC	EQ	05-Dec-2023	29.70	31.00	32.40	30.65	31.85	31.70	31.45	124329832	39105.21	73883	38259893	30.77
HCG	EQ	05-Dec-2023	369.15	369.40	370.80	361.75	363.95	363.20	364.49	87863	320.25	4310	54824	62.40
HCL-INSYS	EQ	05-Dec-2023	17.35	17.35	17.50	17.20	17.30	17.25	17.31	644750	111.63	1708	343580	53.29
HCLTECH	EQ	05-Dec-2023	1337.95	1347.00	1347.00	1308.30	1319.70	1317.55	1315.92	3932040	51742.44	155978	2268087	57.68
HDFCAMC	EQ	05-Dec-2023	2953.55	2950.00	3034.15	2931.25	3029.00	3029.65	2993.57	635134	19013.19	65180	213821	33.67
HDFCBANK	EQ	05-Dec-2023	1609.40	1636.50	1639.00	1616.50	1622.00	1623.70	1626.07	26115410	424655.36	397106	15152680	58.02
HDFCBSE500	EQ	05-Dec-2023	29.04	29.25	29.35	28.43	29.23	29.27	29.22	100089	29.24	456	68993	68.93
HDFCGOLD	EQ	05-Dec-2023	55.29	55.10	55.10	54.35	54.60	54.55	54.57	588531	321.19	2479	457052	77.66
HDFCGROWTH	EQ	05-Dec-2023	103.88	106.85	106.85	103.56	104.14	104.13	103.84	2105	2.19	104	1332	63.28
HDFCLIFE	EQ	05-Dec-2023	674.95	679.00	681.30	667.70	673.80	672.75	674.26	4028068	27159.84	123552	1368991	33.99
HDFCLIQUID	EQ	05-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2397827	23978.27	334	2396627	99.95
HDFCLOWVOL	EQ	05-Dec-2023	16.29	16.31	16.42	16.28	16.28	16.32	16.35	28203	4.61	180	16555	58.70
HDFCMID150	EQ	05-Dec-2023	16.38	16.80	16.80	16.26	16.36	16.40	16.40	171961	28.21	1231	128024	74.45
HDFCMOMENT	EQ	05-Dec-2023	26.19	26.31	26.40	26.05	26.27	26.27	26.26	49700	13.05	292	37911	76.28
HDFCNEXT50	EQ	05-Dec-2023	49.51	49.51	50.22	49.51	50.14	50.14	49.97	18742	9.36	139	7486	39.94
HDFCNIF100	EQ	05-Dec-2023	20.94	21.46	21.46	21.01	21.23	21.22	21.14	45829	9.69	618	35010	76.39
HDFCNIFBAN	EQ	05-Dec-2023	468.60	470.00	477.77	470.00	473.43	475.52	474.74	16204	76.93	284	13522	83.45
HDFCNIFIT	EQ	05-Dec-2023	330.99	330.30	330.30	327.72	329.04	328.32	328.84	6940	22.82	92	5038	72.59
HDFCNIFTY	EQ	05-Dec-2023	225.35	225.35	228.30	225.35	228.00	227.61	227.17	66837	151.84	1200	59686	89.30
HDFCPVTBAN	EQ	05-Dec-2023	240.14	243.37	246.50	243.36	246.21	246.28	245.15	13634	33.42	178	9813	71.97
HDFCQUAL	EQ	05-Dec-2023	47.78	47.91	47.94	47.61	47.85	47.85	47.84	2652	1.27	87	1750	65.99
HDFCSENSEX	EQ	05-Dec-2023	756.30	759.40	764.32	759.26	761.76	762.20	761.32	2405	18.31	189	1607	66.82
HDFCSILVER	EQ	05-Dec-2023	74.82	75.00	75.00	73.02	73.67	73.64	73.94	176230	130.30	861	115981	65.81
HDFCSML250	EQ	05-Dec-2023	135.87	138.94	138.94	134.75	136.00	135.77	135.89	180193	244.87	2361	146865	81.50
HDFCVALUE	EQ	05-Dec-2023	111.49	116.52	116.52	110.76	111.30	111.57	111.25	2559	2.85	97	1096	42.83
HDIL	BZ	05-Dec-2023	3.80	3.95	3.95	3.95	3.95	3.95	3.95	176089	6.96	143	-	-
HEADSUP	EQ	05-Dec-2023	12.75	12.95	12.95	12.50	12.70	12.65	12.71	59558	7.57	648	32882	55.21
HEALTHY	EQ	05-Dec-2023	10.49	10.49	10.69	10.45	10.45	10.48	10.49	342071	35.87	1948	267838	78.30
HECPROJECT	EQ	05-Dec-2023	56.15	58.70	58.70	55.40	56.00	55.95	56.81	6052	3.44	68	4935	81.54
HEG	EQ	05-Dec-2023	1795.60	1800.00	1803.05	1737.55	1751.05	1750.10	1765.41	363124	6410.63	23737	122592	33.76
HEIDELBERG	EQ	05-Dec-2023	195.65	196.60	201.00	196.10	200.00	199.90	199.30	597807	1191.44	15475	332237	55.58
HEMIPROP	EQ	05-Dec-2023	137.90	138.70	138.75	135.30	135.90	135.60	136.65	722177	986.88	6518	454840	62.98
HERANBA	EQ	05-Dec-2023	349.90	352.95	353.00	346.75	348.00	347.55	349.01	89470	312.26	5021	57035	63.75
HERCULES	EQ	05-Dec-2023	361.35	361.85	372.00	356.95	359.00	360.10	363.40	104408	379.42	9965	41864	40.10
HERITGFOOD	EQ	05-Dec-2023	241.10	242.00	243.50	236.80	239.85	238.80	240.01	208324	499.99	7712	112793	54.14
HEROMOTOCO	EQ	05-Dec-2023	3797.10	3798.00	3825.00	3779.10	3805.00	3806.75	3799.66	713163	27097.78	45396	398836	55.92
HESTERBIO	EQ	05-Dec-2023	1500.45	1502.15	1505.90	1495.00	1500.00	1498.65	1498.94	3861	57.87	584	2829	73.27
HEUBACHIND	EQ	05-Dec-2023	563.15	568.00	576.15	565.00	570.00	568.75	570.01	105846	603.33	7023	59694	56.40
HEXATRADEX	EQ	05-Dec-2023	154.35	155.80	155.80	148.10	152.00	150.45	152.98	13030	19.93	501	7400	56.79
HFCL	EQ	05-Dec-2023	67.70	67.80	68.50	66.45	66.90	66.85	67.36	6180720	4163.31	15887	2887217	46.71
HGINFRA	EQ	05-Dec-2023	845.20	847.40	856.00	846.30	856.00	852.05	850.29	149946	1274.97	12301	74888	49.94
HGS	EQ	05-Dec-2023	1004.25	1014.30	1019.65	1002.05	1011.00	1006.70	1010.54	27590	278.81	3878	17393	63.04
HIGREEN	SM	05-Dec-2023	173.25	177.50	183.65	177.50	179.00	179.75	180.15	113600	204.65	70	60800	53.52
HIKAL	EQ	05-Dec-2023	285.05	286.50	289.80	284.50	285.10	286.00	286.31	165636	474.23	7362	100858	60.89
HIL	EQ	05-Dec-2023	2908.75	2891.00	2928.85	2860.00	2885.00	2876.30	2900.04	12072	350.09	2630	6313	52.29
HILTON	EQ	05-Dec-2023	142.10	145.40	145.40	139.50	142.00	142.15	141.59	71309	100.97	1085	34865	48.89
HIMATSEIDE	EQ	05-Dec-2023	167.05	167.10	169.85	164.40	167.70	166.40	167.35	531353	889.21	9294	258582	48.66
HINDALCO	EQ	05-Dec-2023	519.25	518.35	528.80	515.45	521.00	520.65	521.65	6399021	33380.26	78747	2772625	43.33
HINDCOMPOS	EQ	05-Dec-2023	462.35	467.90	480.00	465.00	468.00	470.85	471.30	86444	407.41	10663	15183	17.56
HINDCON	EQ	05-Dec-2023	36.40	36.80	36.80	34.75	35.30	35.15	35.45	167240	59.29	1388	125681	75.15
HINDCOPPER	EQ	05-Dec-2023	178.10	178.45	180.85	173.20	177.70	177.75	176.98	8237136	14578.39	37478	2691208	32.67
HINDMOTORS	EQ	05-Dec-2023	17.70	17.75	17.85	17.30	17.35	17.35	17.50	537628	94.10	2095	376689	70.06
HINDNATGLS	BE	05-Dec-2023	18.95	19.85	19.85	19.85	19.85	19.85	19.85	24665	4.90	71	-	-
HINDOILEXP	EQ	05-Dec-2023	163.10	164.00	164.40	160.20	161.25	161.25	162.02	749068	1213.65	9741	403593	53.88
HINDPETRO	EQ	05-Dec-2023	376.50	381.00	391.50	374.15	381.15	381.45	383.54	19895442	76307.44	171097	7708278	38.74
HINDUNILVR	EQ	05-Dec-2023	2602.30	2637.00	2637.00	2556.30	2563.00	2563.25	2582.73	3108717	80289.83	192832	2488891	80.06
HINDWAREAP	EQ	05-Dec-2023	521.00	524.05	554.40	519.85	543.80	539.70	529.93	150517	797.64	6421	96867	64.36
HINDZINC	EQ	05-Dec-2023	317.90	320.95	327.00	320.00	325.75	325.00	324.26	1829812	5933.33	25728	889154	48.59
HIRECT	EQ	05-Dec-2023	626.00	626.20	634.40	610.05	620.00	620.45	621.91	20392	126.82	842	7388	36.23
HISARMETAL	EQ	05-Dec-2023	200.10	201.35	204.95	198.50	204.80	200.55	201.93	11692	23.61	251	8713	74.52
HITECH	EQ	05-Dec-2023	109.95	111.00	111.20	106.05	108.40	108.20	108.58	953404	1035.19	7643	464429	48.71
HITECHCORP	EQ	05-Dec-2023	282.85	282.90	288.45	272.55	276.70	276.40	278.19	14956	41.61	700	11251	75.23
HITECHGEAR	EQ	05-Dec-2023	488.50	493.35	501.00	481.00	489.00	490.95	490.88	73525	360.92	6917	26832	36.49
HLEGLAS	EQ	05-Dec-2023	540.40	540.40	542.70	521.00	535.90	536.30	535.55	69122	370.18	8248	34909	50.50
HLVLTD	EQ	05-Dec-2023	23.55	23.70	23.90	22.65	23.50	23.50	23.36	2003582	468.13	7527	972548	48.54
HMAAGRO	EQ	05-Dec-2023	655.35	667.90	667.90	647.50	648.55	649.05	653.75	33607	219.71	1887	21509	64.00
HMT	BZ	05-Dec-2023	47.70	47.70	48.35	46.75	48.00	47.25	47.55	28058	13.34	238	-	-
HMVL	EQ	05-Dec-2023	79.95	81.00	82.10	79.50	80.50	80.05	80.53	188895	152.12	2088	136116	72.06
HNDFDS	EQ	05-Dec-2023	539.75	542.00	565.85	539.05	556.45	555.15	555.58	171841	954.72	16375	86440	50.30
HNGSNGBEES	EQ	05-Dec-2023	252.24	252.25	252.25	244.50	246.60	246.01	246.41	377077	929.17	7030	324083	85.95
HOLMARC	SM	05-Dec-2023	119.70	121.85	121.85	119.90	119.90	119.90	120.88	9000	10.88	3	9000	100.00
HOMEFIRST	EQ	05-Dec-2023	945.95	940.05	963.10	940.05	961.00	960.60	958.56	235348	2255.96	18047	166649	70.81
HOMESFY	SM	05-Dec-2023	381.50	382.00	414.00	380.00	380.00	390.45	389.03	4500	17.51	13	2700	60.00
HONASA	EQ	05-Dec-2023	384.10	379.80	406.00	358.00	367.15	363.40	379.18	10031089	38035.65	42651	7564940	75.41
HONAUT	EQ	05-Dec-2023	36614.80	36666.00	36758.90	36370.00	36400.05	36419.65	36533.04	3138	1146.41	1545	2164	68.96
HONDAPOWER	EQ	05-Dec-2023	2349.45	2361.20	2390.85	2322.60	2359.00	2351.15	2353.00	24073	566.44	3891	12418	51.58
HOVS	EQ	05-Dec-2023	59.80	59.80	60.50	58.50	59.00	58.95	59.54	44781	26.66	455	26618	59.44
HPAL	EQ	05-Dec-2023	100.90	102.40	102.65	99.10	101.30	101.25	101.00	280913	283.73	4345	149497	53.22
HPIL	BE	05-Dec-2023	106.00	108.00	111.30	108.00	111.30	111.30	111.05	6551	7.27	42	-	-
HPL	EQ	05-Dec-2023	205.00	205.00	207.85	203.00	204.00	203.75	205.04	154034	315.84	2909	102920	66.82
HSCL	EQ	05-Dec-2023	271.70	272.80	294.00	268.40	293.00	290.80	283.16	7071872	20024.97	53967	3284336	46.44
HTMEDIA	EQ	05-Dec-2023	24.30	24.30	24.85	24.20	24.50	24.70	24.55	598314	146.90	1914	327597	54.75
HUBTOWN	EQ	05-Dec-2023	87.60	91.95	91.95	87.65	91.95	91.90	90.82	1812967	1646.46	3798	889651	49.07
HUDCO	EQ	05-Dec-2023	87.90	88.30	89.45	85.85	87.50	87.40	87.82	15186001	13337.04	33380	5998092	39.50
HUDCO	N2	05-Dec-2023	1152.00	1153.00	1165.00	1140.00	1142.01	1144.01	1144.11	2967	33.95	24	2538	85.54
HUDCO	N5	05-Dec-2023	1136.21	1136.01	1136.01	1136.01	1136.01	1136.01	1136.01	5	0.06	1	5	100.00
HUDCO	N7	05-Dec-2023	1124.99	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	20	0.22	1	20	100.00
HUDCO	N8	05-Dec-2023	1184.99	1184.99	1184.99	1184.01	1184.98	1184.98	1184.07	213	2.52	4	213	100.00
HUDCO	N9	05-Dec-2023	1134.23	1127.99	1132.99	1120.02	1125.00	1125.00	1125.08	1160	13.05	20	1160	100.00
HUDCO	ND	05-Dec-2023	1142.00	1142.01	1146.99	1142.00	1146.50	1146.50	1143.10	335	3.83	10	335	100.00
HUDCO	NE	05-Dec-2023	1365.00	1375.00	1375.00	1355.00	1357.00	1357.00	1359.58	951	12.93	33	669	70.35
HUHTAMAKI	EQ	05-Dec-2023	295.00	296.60	299.65	293.05	295.00	294.35	296.01	102656	303.87	6882	53851	52.46
HYBRIDFIN	BE	05-Dec-2023	8.85	8.85	8.85	8.80	8.80	8.80	8.80	540	0.05	4	-	-
IBREALEST	EQ	05-Dec-2023	83.40	83.90	84.75	81.70	82.05	82.00	83.05	8593557	7137.13	21872	3455408	40.21
IBUCCREDIT	ND	05-Dec-2023	960.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBUCCREDIT	NX	05-Dec-2023	1000.00	1000.00	1000.00	980.00	980.00	980.00	981.44	500	4.91	18	500	100.00
IBUCCREDIT	NZ	05-Dec-2023	990.00	990.00	990.00	980.00	980.00	983.75	983.75	8	0.08	2	8	100.00
IBULHSGFIN	AN	05-Dec-2023	979.99	979.10	979.10	965.00	965.00	965.00	965.39	36	0.35	4	36	100.00
IBULHSGFIN	AP	05-Dec-2023	975.00	955.10	955.10	950.63	950.63	950.63	951.51	10	0.10	3	10	100.00
IBULHSGFIN	AT	05-Dec-2023	980.00	979.00	979.00	979.00		979.00	979.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	05-Dec-2023	201.95	200.00	200.95	194.00	196.35	197.00	197.24	16420573	32387.28	64832	6846749	41.70
IBULHSGFIN	N8	05-Dec-2023	963.00	963.00	963.00	963.00	963.00	963.00	963.00	33	0.32	2	33	100.00
IBULHSGFIN	NA	05-Dec-2023	928.00	946.00	959.00	946.00	950.00	950.00	949.21	165	1.57	3	165	100.00
IBULHSGFIN	NB	05-Dec-2023	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	49	0.80	1	49	100.00
IBULHSGFIN	NE	05-Dec-2023	948.99	955.00	955.00	948.99	948.99	948.99	950.26	33	0.31	5	33	100.00
IBULHSGFIN	NY	05-Dec-2023	1075.20	1080.30	1080.30	1080.30	1080.30	1080.30	1080.30	1	0.01	1	1	100.00
IBULHSGFIN	Y1	05-Dec-2023	1160.00	1172.45	1172.45	1172.45	1172.45	1172.45	1172.45	2	0.02	1	2	100.00
IBULHSGFIN	Y3	05-Dec-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
IBULHSGFIN	YC	05-Dec-2023	950.00	948.00	948.00	948.00	948.00	948.00	948.00	10	0.09	1	10	100.00
IBULHSGFIN	YN	05-Dec-2023	1020.00	1085.35	1089.00	1085.35	1089.00	1089.00	1085.81	40	0.43	4	40	100.00
IBULHSGFIN	YV	05-Dec-2023	985.99	985.99	985.99	985.99	985.99	985.99	985.99	50	0.49	1	50	100.00
IBULHSGFIN	YX	05-Dec-2023	1050.00	1078.55	1078.55	1078.55	1078.55	1078.55	1078.55	5	0.05	1	5	100.00
IBULHSGFIN	Z3	05-Dec-2023	1058.00	1046.05	1046.05	1046.05	1046.05	1046.05	1046.05	13	0.14	2	13	100.00
IBULHSGFIN	Z9	05-Dec-2023	955.00	880.00	880.00	880.00	880.00	880.00	880.00	30	0.26	2	30	100.00
IBULHSGFIN	ZD	05-Dec-2023	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	10	0.10	1	10	100.00
IBULHSGFIN	ZF	05-Dec-2023	965.00	955.00	955.00	955.00	955.00	955.00	955.00	15	0.14	1	15	100.00
IBULHSGFIN	ZW	05-Dec-2023	980.00	956.00	956.00	956.00	956.00	956.00	956.00	20	0.19	1	20	100.00
ICDSLTD	BE	05-Dec-2023	37.25	39.10	39.10	39.10	39.10	39.10	39.10	11954	4.67	30	-	-
ICEMAKE	EQ	05-Dec-2023	593.70	603.90	604.00	581.00	582.00	584.25	589.90	41977	247.62	1710	27867	66.39
ICICI10GS	EQ	05-Dec-2023	219.90	220.10	220.10	219.51	220.10	220.10	220.10	614	1.35	8	610	99.35
ICICI500	EQ	05-Dec-2023	30.85	30.85	31.23	30.71	31.17	31.14	31.07	59107	18.36	552	36054	61.00
ICICI5GSEC	EQ	05-Dec-2023	54.48	54.20	54.50	54.00	54.00	54.14	54.21	717	0.39	17	714	99.58
ICICIALPLV	EQ	05-Dec-2023	226.65	226.65	228.59	226.14	228.09	228.08	227.60	83347	189.70	328	59232	71.07
ICICIAUTO	EQ	05-Dec-2023	179.71	183.30	183.30	179.72	180.90	180.85	180.66	9063	16.37	261	5434	59.96
ICICIB22	EQ	05-Dec-2023	83.94	83.94	85.10	83.70	85.01	84.93	84.79	1017294	862.54	4668	910261	89.48
ICICIBANK	EQ	05-Dec-2023	991.20	1002.50	1015.75	995.05	1011.00	1013.45	1008.77	31378461	316537.82	447529	15162845	48.32
ICICIBANKN	EQ	05-Dec-2023	46.87	47.17	47.60	46.99	47.40	47.39	47.40	2180254	1033.38	1273	1909346	87.57
ICICIBANKP	EQ	05-Dec-2023	240.44	240.99	244.05	240.99	243.24	242.97	242.90	114334	277.72	699	41393	36.20
ICICICOMMO	EQ	05-Dec-2023	70.99	74.19	74.19	70.50	71.71	72.55	71.68	139722	100.15	422	39394	28.19
ICICICONSU	EQ	05-Dec-2023	93.00	94.86	94.86	93.01	93.26	93.52	93.58	9622	9.00	103	7254	75.39
ICICIFIN	EQ	05-Dec-2023	22.46	22.46	22.98	22.25	22.34	22.36	22.38	73807	16.52	355	45410	61.53
ICICIFMCG	EQ	05-Dec-2023	561.01	564.99	564.99	557.80	559.50	558.92	560.69	14787	82.91	516	10073	68.12
ICICIGI	EQ	05-Dec-2023	1470.90	1470.95	1487.45	1454.00	1464.00	1466.35	1469.86	677843	9963.37	72510	203209	29.98
ICICIGOLD	EQ	05-Dec-2023	55.25	54.74	54.83	54.33	54.48	54.38	54.52	348803	190.17	2953	234428	67.21
ICICIINFRA	EQ	05-Dec-2023	69.56	72.70	81.00	69.60	71.64	70.83	70.04	156245	109.44	249	60730	38.87
ICICILIQ	EQ	05-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	3248370	32483.70	640	3109131	95.71
ICICILOVOL	EQ	05-Dec-2023	175.49	176.90	177.00	170.25	176.16	176.71	176.44	103983	183.47	787	92170	88.64
ICICIM150	EQ	05-Dec-2023	166.62	167.11	171.00	166.09	168.05	167.47	167.19	124683	208.46	635	82705	66.33
ICICIMCAP	EQ	05-Dec-2023	134.15	134.46	135.27	133.70	134.75	134.69	134.46	41223	55.43	323	18647	45.23
ICICIMOM30	EQ	05-Dec-2023	26.48	26.48	26.88	26.35	26.65	26.60	26.56	433298	115.07	351	343666	79.31
ICICINF100	EQ	05-Dec-2023	227.44	228.01	230.00	227.58	229.29	229.42	229.47	14434	33.12	356	11101	76.91
ICICINIFTY	EQ	05-Dec-2023	226.95	227.00	228.89	226.96	228.75	228.64	228.27	162128	370.09	3628	94080	58.03
ICICINV20	EQ	05-Dec-2023	120.76	118.00	123.40	117.15	121.00	120.82	120.52	78883	95.07	1090	19058	24.16
ICICINXT50	EQ	05-Dec-2023	51.13	52.65	52.80	51.13	51.66	51.57	51.42	237825	122.30	1395	72699	30.57
ICICIPHARM	EQ	05-Dec-2023	104.70	106.79	106.79	104.50	104.54	104.51	104.83	36567	38.33	208	33299	91.06
ICICIPRULI	EQ	05-Dec-2023	563.30	565.00	565.00	542.25	544.70	544.40	546.64	4654510	25443.54	79751	1872962	40.24
ICICIQTY30	EQ	05-Dec-2023	175.01	174.85	174.85	173.57	174.68	174.68	174.47	62	0.11	17	40	64.52
ICICISENSX	EQ	05-Dec-2023	766.87	771.81	774.00	767.39	772.50	771.69	770.56	3273	25.22	200	2145	65.54
ICICISILVE	EQ	05-Dec-2023	77.81	77.50	77.50	76.17	76.48	76.38	76.48	236687	181.01	2096	157766	66.66
ICICITECH	EQ	05-Dec-2023	34.49	35.30	35.30	34.05	34.15	34.22	34.20	242996	83.11	1321	195477	80.44
ICIL	EQ	05-Dec-2023	301.25	302.45	319.65	302.45	312.05	312.00	314.23	1291814	4059.20	32126	446242	34.54
ICRA	EQ	05-Dec-2023	5492.95	5480.25	5580.00	5480.25	5580.00	5534.90	5527.91	2552	141.07	646	1369	53.64
IDBI	EQ	05-Dec-2023	63.35	63.80	64.70	63.45	63.75	63.90	64.02	8951571	5730.55	19663	3736199	41.74
IDEA	EQ	05-Dec-2023	13.15	13.20	13.40	12.80	13.10	13.05	13.07	258146151	33745.00	82969	57479520	22.27
IDEAFORGE	EQ	05-Dec-2023	788.05	794.00	797.20	785.05	788.00	791.55	792.01	85397	676.35	6970	45523	53.31
IDFC	EQ	05-Dec-2023	121.10	121.90	125.15	120.95	124.35	123.60	123.49	9368547	11569.25	34730	4166855	44.48
IDFCFIRSTB	EQ	05-Dec-2023	86.95	87.25	90.65	86.80	89.55	89.25	89.31	62063982	55427.65	145724	23991062	38.66
IDFNIFTYET	EQ	05-Dec-2023	217.95	219.86	223.49	219.86	223.46	223.46	221.60	617	1.37	39	213	34.52
IEL	BE	05-Dec-2023	10.75	10.80	10.90	10.50	10.70	10.65	10.67	75723	8.08	329	-	-
IEX	EQ	05-Dec-2023	144.95	147.00	148.80	143.30	144.20	143.85	145.04	20091497	29141.02	94107	8748937	43.55
IFBAGRO	EQ	05-Dec-2023	479.50	479.95	481.50	473.10	479.90	478.85	477.40	14185	67.72	632	2209	15.57
IFBIND	EQ	05-Dec-2023	1022.20	1024.00	1030.45	1001.45	1004.00	1004.05	1008.55	38585	389.15	3190	25811	66.89
IFCI	EQ	05-Dec-2023	28.50	28.50	29.50	27.25	27.60	27.60	28.22	107331319	30288.09	68579	25792157	24.03
IFCI	NH	05-Dec-2023	1007.99	1007.00	1007.00	1004.50	1005.00	1005.00	1005.35	1883	18.93	27	1883	100.00
IFCI	NI	05-Dec-2023	2345.67	2346.00	2346.00	2346.00	2346.00	2346.00	2346.00	4	0.09	1	4	100.00
IFCI	NL	05-Dec-2023	1070.10	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	79	0.85	8	79	100.00
IFGLEXPOR	EQ	05-Dec-2023	909.20	919.95	935.00	880.15	898.00	899.75	905.33	62018	561.47	12528	27824	44.86
IGARASHI	EQ	05-Dec-2023	551.50	552.00	555.75	531.30	533.90	533.20	540.65	75656	409.04	6602	39143	51.74
IGL	EQ	05-Dec-2023	401.20	404.25	406.35	399.15	403.80	403.85	403.25	2380552	9599.67	22890	1034001	43.44
IGPL	EQ	05-Dec-2023	453.55	451.00	457.45	445.95	447.05	448.80	450.74	40180	181.11	2958	26429	65.78
IIFCL	N2	05-Dec-2023	1075.00	1075.01	1076.00	1070.01	1076.00	1076.00	1073.69	3530	37.90	13	3530	100.00
IIFCL	N4	05-Dec-2023	1349.86	1350.00	1350.00	1332.51	1332.51	1332.51	1346.71	133	1.79	6	133	100.00
IIFL	EQ	05-Dec-2023	632.45	635.00	641.55	621.50	627.60	625.70	629.19	315036	1982.19	20652	173629	55.11
IIFL	N6	05-Dec-2023	1008.00	1028.30	1028.30	1025.00	1026.00	1025.43	1026.81	127	1.30	6	74	58.27
IIFL	N7	05-Dec-2023	1160.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	75	0.78	1	75	100.00
IIFL	NE	05-Dec-2023	1017.00	1023.00	1023.00	1020.00	1023.00	1023.00	1022.50	121	1.24	4	121	100.00
IIFL	NF	05-Dec-2023	976.74	981.95	981.95	974.25	974.99	974.99	975.56	2210	21.56	42	2150	97.29
IIFL	NL	05-Dec-2023	950.05	965.00	965.00	941.00	943.00	943.00	950.03	126	1.20	9	110	87.30
IIFL	NM	05-Dec-2023	990.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IIFL	NN	05-Dec-2023	1095.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	500	5.45	3	500	100.00
IIFL	NO	05-Dec-2023	1029.80	1030.00	1030.00	1000.00	1000.00	1006.05	1011.15	16144	163.24	298	16109	99.78
IIFL	NP	05-Dec-2023	1032.80	1022.75	1032.80	1022.01	1023.15	1023.15	1022.81	151	1.54	7	131	86.75
IIFL	NS	05-Dec-2023	939.50	942.00	942.00	935.00	938.39	938.39	935.69	269	2.52	11	223	82.90
IIFL	NT	05-Dec-2023	1017.75	1017.00	1020.00	999.00		999.00	1017.15	860	8.75	6	860	100.00
IIFL	NW	05-Dec-2023	975.00	967.33	980.00	967.33	980.00	980.00	974.24	110	1.07	3	60	54.55
IIFL	NZ	05-Dec-2023	910.00	915.00	915.00	908.00	908.00	909.73	910.03	963	8.76	18	776	80.58
IIFL	Y0	05-Dec-2023	920.00	920.50	920.50	920.01	920.01	920.10	920.11	10	0.09	2	10	100.00
IIFLSEC	EQ	05-Dec-2023	117.20	117.10	117.55	113.00	115.70	115.35	115.17	1153377	1328.29	7819	647955	56.18
IIHFL	N4	05-Dec-2023	981.77	981.79	981.79	970.00	972.00	972.00	979.08	270	2.64	10	270	100.00
IIHFL	N5	05-Dec-2023	971.18	972.00	974.99	970.00	973.78	973.64	971.46	2430	23.61	70	2014	82.88
IIHFL	N7	05-Dec-2023	1025.85	1025.85	1032.00	1020.00	1032.00	1032.00	1025.05	625	6.41	10	550	88.00
IIHFL	N9	05-Dec-2023	925.09	928.00	928.00	925.00	925.00	925.00	925.05	1318	12.19	16	1318	100.00
IIHFL	NA	05-Dec-2023	1002.55	1002.55	1002.55	1002.55	1002.55	1002.55	1002.55	56	0.56	2	56	100.00
IIHFL	NC	05-Dec-2023	930.01	912.00	912.00	910.00	910.00	910.00	910.54	100	0.91	5	100	100.00
IIHFL	ND	05-Dec-2023	999.95	995.00	995.00	995.00	995.00	995.00	995.00	150	1.49	2	150	100.00
IITL	BE	05-Dec-2023	169.55	172.00	178.00	167.00	178.00	178.00	176.41	18252	32.20	104	-	-
IKIO	EQ	05-Dec-2023	342.85	343.05	345.60	338.00	340.80	339.95	341.05	248774	848.46	9902	126921	51.02
IL&FSENGG	BZ	05-Dec-2023	25.00	24.50	24.50	24.50	24.50	24.50	24.50	3735	0.92	16	-	-
IL&FSTRANS	BZ	05-Dec-2023	5.00	5.00	5.00	4.90	4.90	4.90	4.95	26239	1.30	46	-	-
IMAGICAA	EQ	05-Dec-2023	51.55	52.00	54.00	51.75	52.65	52.60	52.84	2497047	1319.39	7523	1321227	52.91
IMFA	EQ	05-Dec-2023	534.05	538.35	543.90	526.90	530.50	529.05	535.31	194550	1041.45	10268	98403	50.58
IMPAL	EQ	05-Dec-2023	1026.90	1025.05	1055.00	994.50	1055.00	1011.90	1028.92	9464	97.38	1392	5279	55.78
IMPEXFERRO	BE	05-Dec-2023	3.05	3.05	3.05	3.00	3.00	3.00	3.03	18335	0.56	29	-	-
INCREDIBLE	BE	05-Dec-2023	31.95	31.35	31.40	31.35	31.35	31.35	31.35	8106	2.54	45	-	-
INDBANK	BE	05-Dec-2023	32.10	32.45	32.70	31.85	32.30	32.35	32.28	48122	15.53	247	-	-
INDHOTEL	EQ	05-Dec-2023	434.00	434.00	439.60	429.20	434.80	434.50	435.14	2227045	9690.66	31772	1037881	46.60
INDIACEM	EQ	05-Dec-2023	254.05	254.45	256.85	245.40	256.00	254.20	251.97	5781086	14566.71	35557	2152226	37.23
INDIAGLYCO	EQ	05-Dec-2023	726.65	725.00	729.65	713.30	717.00	715.20	720.60	55213	397.87	4202	30916	55.99
INDIAMART	EQ	05-Dec-2023	2604.40	2619.00	2636.00	2578.00	2602.00	2601.90	2608.93	224501	5857.07	29871	101855	45.37
INDIANB	EQ	05-Dec-2023	409.50	414.00	414.80	406.50	409.20	410.05	411.62	1727843	7112.06	27293	842162	48.74
INDIANCARD	EQ	05-Dec-2023	252.35	253.70	253.70	240.00	244.90	242.95	245.66	25445	62.51	1223	16824	66.12
INDIANHUME	EQ	05-Dec-2023	254.30	261.00	277.50	257.10	277.40	275.30	269.56	520211	1402.27	18751	241337	46.39
INDIGO	EQ	05-Dec-2023	2820.25	2825.00	2858.95	2783.00	2855.85	2836.10	2817.98	465521	13118.29	35490	230938	49.61
INDIGOPNTS	EQ	05-Dec-2023	1516.10	1524.80	1558.85	1510.05	1525.00	1514.30	1531.52	74086	1134.64	10781	35434	47.83
INDIGRID	IV	05-Dec-2023	128.23	129.50	129.99	127.55	129.00	128.76	128.83	969766	1249.37	1414	821119	84.67
INDIGRID	ND	05-Dec-2023	1020.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
INDIGRID	NJ	05-Dec-2023	1038.80	1037.00	1037.05	1037.00	1037.01	1037.01	1037.02	400	4.15	3	400	100.00
INDIGRID	NL	05-Dec-2023	999.34	995.30	1005.00	995.30	1005.00	1005.00	1003.90	208	2.09	5	200	96.15
INDNIPPON	EQ	05-Dec-2023	502.10	507.30	509.25	500.60	507.00	507.60	505.59	20152	101.89	1233	13578	67.38
INDOAMIN	EQ	05-Dec-2023	112.45	114.00	126.65	111.00	125.85	124.20	121.02	1203198	1456.10	14792	516624	42.94
INDOBORAX	EQ	05-Dec-2023	175.60	179.95	183.90	174.55	182.90	182.65	180.06	395103	711.44	4267	244965	62.00
INDOCO	EQ	05-Dec-2023	380.70	381.95	387.00	378.00	383.40	385.55	384.62	229562	882.94	8628	166266	72.43
INDORAMA	EQ	05-Dec-2023	50.50	51.00	51.00	49.50	50.25	49.90	50.21	234516	117.75	1554	158381	67.54
INDOSTAR	BE	05-Dec-2023	173.65	175.45	176.00	172.20	174.50	173.85	174.32	29881	52.09	319	-	-
INDOTECH	BE	05-Dec-2023	576.85	576.80	576.80	570.80	572.00	572.00	571.57	3392	19.39	46	-	-
INDOTHAI	EQ	05-Dec-2023	223.25	227.95	245.55	221.95	245.00	243.80	239.09	20694	49.48	670	12973	62.69
INDOWIND	BE	05-Dec-2023	18.55	19.30	19.45	19.10	19.45	19.45	19.41	429065	83.29	915	-	-
INDRAMEDCO	BE	05-Dec-2023	210.45	211.95	211.95	199.95	199.95	199.95	202.03	321536	649.60	2906	-	-
INDSWFTLAB	EQ	05-Dec-2023	92.40	92.45	93.45	91.50	91.60	91.65	92.18	86978	80.18	1217	62992	72.42
INDSWFTLTD	BE	05-Dec-2023	16.60	16.65	16.90	16.65	16.80	16.80	16.86	24358	4.11	39	-	-
INDTERRAIN	EQ	05-Dec-2023	66.90	66.55	68.20	65.50	65.50	65.80	66.39	219470	145.72	2292	125125	57.01
INDUSINDBK	EQ	05-Dec-2023	1514.65	1519.80	1525.50	1486.50	1505.00	1506.60	1506.33	3457904	52087.49	148631	1363548	39.43
INDUSTOWER	EQ	05-Dec-2023	187.00	187.05	188.40	184.30	186.40	185.95	186.16	3217974	5990.57	20722	1486329	46.19
INFIBEAM	EQ	05-Dec-2023	20.20	20.25	20.45	19.95	20.15	20.10	20.17	14110113	2845.68	14537	5289929	37.49
INFINIUM	SM	05-Dec-2023	242.90	249.85	249.85	241.05	245.90	245.90	244.60	11000	26.91	21	6000	54.55
INFOBEAN	EQ	05-Dec-2023	408.70	412.00	428.75	406.95	417.00	415.70	412.11	21780	89.76	1624	14630	67.17
INFOLLION	SM	05-Dec-2023	264.00	265.80	265.80	256.00	257.00	258.25	259.90	19200	49.90	22	15200	79.17
INFOMEDIA	BE	05-Dec-2023	5.95	5.65	5.85	5.65	5.75	5.75	5.84	1085	0.06	4	-	-
INFRABEES	EQ	05-Dec-2023	707.74	707.75	724.99	707.55	722.00	717.06	712.82	10327	73.61	608	7536	72.97
INFY	EQ	05-Dec-2023	1464.35	1465.80	1466.90	1442.00	1454.90	1453.95	1449.86	5123039	74276.70	190424	3219898	62.85
INGERRAND	EQ	05-Dec-2023	2981.70	2981.90	3052.30	2968.00	3037.15	3041.85	3017.88	31694	956.49	5315	16514	52.10
INNOVANA	SM	05-Dec-2023	587.50	584.00	585.00	584.00	585.00	585.00	584.25	1600	9.35	6	1600	100.00
INNOVATIVE	SM	05-Dec-2023	5.45	5.50	5.50	5.20	5.20	5.20	5.26	54000	2.84	17	51000	94.44
INOXGREEN	EQ	05-Dec-2023	72.35	72.75	81.80	72.75	80.50	80.45	78.24	31554105	24688.19	78131	10540593	33.40
INOXWIND	EQ	05-Dec-2023	331.85	334.00	334.00	315.35	329.00	326.20	323.77	4883980	15812.90	63001	1646920	33.72
INSECTICID	EQ	05-Dec-2023	668.35	669.95	669.95	651.00	665.95	665.00	662.21	25527	169.04	988	19162	75.07
INSPIRE	SM	05-Dec-2023	64.50	63.05	64.45	63.05	64.45	64.20	63.67	40000	25.47	20	34000	85.00
INSPIRISYS	BE	05-Dec-2023	80.50	80.00	81.30	78.40	80.00	80.00	80.20	75254	60.35	75	-	-
INTELLECT	EQ	05-Dec-2023	754.15	756.00	763.95	740.00	745.25	746.65	753.78	274282	2067.50	15197	126701	46.19
INTENTECH	EQ	05-Dec-2023	105.60	106.50	109.50	101.40	103.15	102.55	103.63	355880	368.79	4928	199466	56.05
INTLCONV	EQ	05-Dec-2023	97.70	97.75	98.50	90.30	91.50	91.20	93.18	1788738	1666.68	14098	929192	51.95
INVENTURE	EQ	05-Dec-2023	2.25	2.25	2.30	2.20	2.25	2.20	2.24	3258555	72.88	1422	2870576	88.09
IOB	EQ	05-Dec-2023	41.10	41.30	43.10	40.85	42.20	42.25	42.23	64695688	27317.79	64220	14827832	22.92
IOC	EQ	05-Dec-2023	115.90	120.00	120.00	115.60	117.70	117.70	117.56	47272168	55575.13	127995	18748359	39.66
IOLCP	EQ	05-Dec-2023	455.35	456.50	459.60	447.50	450.00	449.60	452.53	262602	1188.35	10589	151279	57.61
IONEXCHANG	EQ	05-Dec-2023	558.40	562.00	583.90	557.55	583.75	581.05	574.53	432765	2486.37	23312	154687	35.74
IPCALAB	EQ	05-Dec-2023	1142.55	1147.90	1161.85	1136.30	1139.45	1144.60	1150.04	205227	2360.19	16971	94243	45.92
IPL	EQ	05-Dec-2023	317.15	320.00	321.40	311.15	315.30	316.00	317.59	2457740	7805.56	18669	733877	29.86
IRB	EQ	05-Dec-2023	37.85	37.95	38.00	36.75	37.25	37.30	37.30	22208785	8284.39	30370	11022609	49.63
IRBINVIT	IV	05-Dec-2023	68.94	68.90	69.44	68.51	68.51	68.61	68.78	233241	160.43	1882	215257	92.29
IRCON	EQ	05-Dec-2023	175.90	176.50	176.75	171.15	173.00	173.30	173.80	7859210	13659.36	48820	3227055	41.06
IRCTC	EQ	05-Dec-2023	720.85	724.75	728.95	709.05	717.45	715.10	718.87	2826160	20316.46	64798	967143	34.22
IREDA	EQ	05-Dec-2023	64.55	64.90	65.00	62.85	63.15	63.05	63.65	36397214	23168.64	158227	19364448	53.20
IREDA	N1	05-Dec-2023	1650.00	1650.00	1650.00	1600.00	1600.00	1600.00	1618.21	72	1.17	15	62	86.11
IREDA	N2	05-Dec-2023	1192.00	1429.90	1429.90	1429.80	1429.80	1429.80	1429.88	40	0.57	3	30	75.00
IREDA	N4	05-Dec-2023	1079.22	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	2	20	100.00
IREDA	N5	05-Dec-2023	1182.20	1190.01	1220.00	1190.01	1219.99	1219.99	1201.34	99	1.19	8	63	63.64
IREDA	N7	05-Dec-2023	1197.00	1173.21	1185.00	1173.21	1185.00	1181.17	1180.85	122	1.44	3	61	50.00
IRFC	EQ	05-Dec-2023	76.40	77.00	77.20	75.80	76.15	76.15	76.44	28021269	21419.86	87306	12454332	44.45
IRFC	N2	05-Dec-2023	1089.10	1096.00	1096.00	1085.00	1089.00	1089.00	1092.59	302	3.30	10	300	99.34
IRFC	N4	05-Dec-2023	1088.99	1088.99	1088.99	1070.00	1088.99	1088.99	1082.66	30	0.32	4	30	100.00
IRFC	N9	05-Dec-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
IRFC	NA	05-Dec-2023	1195.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	300	3.60	6	300	100.00
IRFC	NE	05-Dec-2023	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
IRFC	NI	05-Dec-2023	1040.00	1040.00	1040.00	1038.05	1038.50	1038.50	1039.51	687	7.14	26	687	100.00
IRFC	NJ	05-Dec-2023	1131.29	1134.95	1134.95	1134.50	1134.50	1134.50	1134.77	124	1.41	6	85	68.55
IRFC	NN	05-Dec-2023	1029.02	1030.50	1044.99	1030.50	1044.99	1044.99	1036.21	165	1.71	2	165	100.00
IRFC	NO	05-Dec-2023	1139.99	1140.00	1141.99	1133.01	1141.99	1141.99	1140.95	345	3.94	4	345	100.00
IRIS	EQ	05-Dec-2023	143.45	148.00	148.00	142.00	142.00	142.30	142.46	47784	68.07	606	39089	81.80
IRISDOREME	EQ	05-Dec-2023	75.65	76.75	76.80	73.45	74.25	74.10	74.10	193852	143.64	2058	83707	43.18
IRMENERGY	EQ	05-Dec-2023	478.05	480.35	481.95	462.90	464.15	464.55	470.95	170868	804.70	13560	91573	53.59
ISEC	EQ	05-Dec-2023	699.35	705.95	719.00	699.10	717.00	716.10	709.10	686698	4869.38	26284	403358	58.74
ISFT	EQ	05-Dec-2023	123.20	123.05	123.10	120.85	121.90	121.65	121.59	14473	17.60	316	10498	72.54
ISGEC	EQ	05-Dec-2023	959.90	969.95	993.45	959.85	967.00	965.80	969.93	296998	2880.68	17006	175804	59.19
ISHAN	ST	05-Dec-2023	73.50	71.00	71.00	69.85	69.85	69.85	69.89	56000	39.14	35	52800	94.29
ISMTLTD	EQ	05-Dec-2023	94.30	95.25	95.60	93.65	94.00	94.15	94.43	490167	462.87	4113	287872	58.73
ITBEES	EQ	05-Dec-2023	34.49	34.88	34.88	34.11	34.32	34.27	34.25	5828419	1996.28	15255	4328846	74.27
ITC	EQ	05-Dec-2023	454.05	455.00	457.80	450.10	452.40	451.75	453.52	12136292	55040.17	154505	8868016	73.07
ITDC	EQ	05-Dec-2023	423.95	425.45	433.05	422.75	422.80	423.60	427.63	43440	185.76	3542	19418	44.70
ITDCEM	EQ	05-Dec-2023	282.25	284.70	285.65	277.25	280.50	282.10	281.89	1032167	2909.54	13671	500524	48.49
ITETF	EQ	05-Dec-2023	32.78	32.83	33.24	32.41	32.50	32.73	32.59	6080	1.98	101	3225	53.04
ITI	EQ	05-Dec-2023	274.65	274.65	277.00	270.10	272.50	272.10	273.71	965360	2642.31	9917	316583	32.79
IVC	EQ	05-Dec-2023	9.80	9.85	10.05	9.65	9.75	9.70	9.78	463415	45.34	1057	355848	76.79
IVP	EQ	05-Dec-2023	223.65	225.80	226.95	218.10	220.50	223.90	224.01	116852	261.76	2327	51142	43.77
IVZINGOLD	EQ	05-Dec-2023	5570.65	5510.05	5544.95	5510.05	5544.95	5544.95	5518.96	33	1.82	9	17	51.52
IVZINNIFTY	EQ	05-Dec-2023	2308.12	2324.09	2324.09	2324.09	2324.09	2324.09	2324.09	3	0.07	1	3	100.00
IWEL	BE	05-Dec-2023	4175.15	4280.00	4280.00	3966.40	3975.00	4000.05	4003.79	10167	407.07	1013	-	-
IZMO	BE	05-Dec-2023	269.00	269.00	269.00	266.00	267.00	267.00	266.88	39462	105.32	100	-	-
J&KBANK	EQ	05-Dec-2023	115.35	117.00	119.55	114.30	116.00	115.80	117.23	8241743	9661.64	43287	3346447	40.60
JAGRAN	EQ	05-Dec-2023	98.10	98.20	100.80	95.75	99.60	99.45	98.92	576316	570.07	4988	275734	47.84
JAGSNPHARM	EQ	05-Dec-2023	409.90	413.90	416.55	412.15	415.00	414.60	414.67	20961	86.92	1673	13084	62.42
JAIBALAJI	BE	05-Dec-2023	591.80	586.25	594.90	577.00	580.00	587.90	588.34	136633	803.86	1676	-	-
JAICORPLTD	EQ	05-Dec-2023	321.15	322.85	328.60	312.10	315.10	315.10	320.22	795671	2547.93	9298	396719	49.86
JAINAM	SM	05-Dec-2023	123.00	122.90	129.15	122.90	129.15	129.15	128.37	28000	35.94	23	26000	92.86
JAIPURKURT	EQ	05-Dec-2023	73.40	75.75	75.75	71.25	71.95	71.85	72.21	57794	41.73	410	44825	77.56
JALAN	SM	05-Dec-2023	4.30	4.15	4.50	4.15	4.50	4.50	4.38	45000	1.97	14	33000	73.33
JAMNAAUTO	EQ	05-Dec-2023	111.65	111.90	114.00	111.65	112.15	111.95	112.65	1396836	1573.51	11353	736859	52.75
JASH	EQ	05-Dec-2023	1483.25	1519.45	1519.45	1470.10	1498.00	1494.60	1497.18	14874	222.69	1482	10874	73.11
JAYAGROGN	EQ	05-Dec-2023	252.95	254.30	259.30	251.00	255.75	256.10	255.13	43323	110.53	2063	28752	66.37
JAYBARMARU	EQ	05-Dec-2023	106.70	106.70	109.20	105.65	108.00	108.05	107.84	121573	131.10	1409	68185	56.09
JAYNECOIND	EQ	05-Dec-2023	44.40	44.45	46.30	44.45	45.75	45.60	45.46	567064	257.77	1643	419381	73.96
JAYSREETEA	EQ	05-Dec-2023	104.70	105.00	105.80	102.30	102.50	102.60	103.52	98690	102.17	1293	57030	57.79
JBCHEPHARM	EQ	05-Dec-2023	1471.40	1474.95	1489.90	1447.40	1470.00	1476.00	1463.47	101897	1491.23	12872	63291	62.11
JBMA	EQ	05-Dec-2023	1257.35	1251.05	1293.00	1251.05	1259.50	1264.35	1272.74	69167	880.31	4625	40405	58.42
JCHAC	EQ	05-Dec-2023	1138.85	1147.50	1159.90	1119.25	1136.00	1142.95	1137.62	34112	388.07	4593	16946	49.68
JETAIRWAYS	BZ	05-Dec-2023	56.40	54.60	56.15	54.60	55.25	55.25	55.34	36117	19.99	468	-	-
JETFREIGHT	EQ	05-Dec-2023	11.75	11.75	11.80	11.50	11.55	11.50	11.57	201381	23.30	632	139013	69.03
JHS	EQ	05-Dec-2023	24.05	24.40	24.85	24.05	24.80	24.55	24.47	164736	40.31	647	108754	66.02
JINDALPHOT	EQ	05-Dec-2023	671.05	683.00	692.00	650.00	664.95	658.70	662.84	25754	170.71	1730	13292	51.61
JINDALPOLY	EQ	05-Dec-2023	632.25	631.00	643.10	631.00	633.80	633.55	636.76	26422	168.24	2729	13568	51.35
JINDALSAW	EQ	05-Dec-2023	461.75	463.80	468.50	454.50	460.00	460.30	460.56	740534	3410.64	31183	470133	63.49
JINDALSTEL	EQ	05-Dec-2023	681.50	680.50	683.95	674.30	678.50	677.90	677.71	3878993	26288.35	86929	2246291	57.91
JINDRILL	EQ	05-Dec-2023	867.45	867.45	892.90	865.00	888.85	876.05	878.89	72892	640.64	5776	35986	49.37
JINDWORLD	EQ	05-Dec-2023	333.70	332.75	337.95	329.00	330.75	330.90	332.73	36805	122.46	2681	18807	51.10
JIOFIN	EQ	05-Dec-2023	230.10	231.00	246.00	229.40	242.15	242.50	239.48	60847483	145715.30	340488	28701983	47.17
JISLDVREQS	EQ	05-Dec-2023	35.70	36.85	36.95	35.00	35.00	35.20	35.90	27774	9.97	370	17566	63.25
JISLJALEQS	EQ	05-Dec-2023	70.00	70.05	71.65	68.20	68.70	68.70	69.54	6681430	4645.95	15388	3223832	48.25
JITFINFRA	BE	05-Dec-2023	550.30	560.00	567.90	540.00	548.80	544.95	547.13	22654	123.95	331	-	-
JIWANRAM	SM	05-Dec-2023	16.50	16.60	16.80	16.30	16.80	16.80	16.55	30000	4.97	5	30000	100.00
JKCEMENT	EQ	05-Dec-2023	3674.05	3699.00	3800.00	3674.10	3759.00	3769.45	3758.54	234799	8825.02	23890	78583	33.47
JKIL	EQ	05-Dec-2023	438.25	448.90	449.70	431.25	435.25	433.80	439.01	354307	1555.45	26793	149787	42.28
JKLAKSHMI	EQ	05-Dec-2023	825.60	827.05	893.70	817.55	873.00	876.95	864.67	1580098	13662.58	66498	482685	30.55
JKPAPER	EQ	05-Dec-2023	368.95	371.95	395.00	368.90	394.00	394.15	388.33	4146186	16101.05	56731	1342070	32.37
JKTYRE	EQ	05-Dec-2023	354.60	355.70	362.40	347.00	355.00	355.35	355.32	1981729	7041.55	32889	572290	28.88
JLHL	EQ	05-Dec-2023	1099.80	1090.00	1111.00	1082.70	1111.00	1101.95	1101.83	50845	560.22	8970	35399	69.62
JMA	EQ	05-Dec-2023	82.10	83.35	83.75	79.70	80.20	80.25	81.32	67915	55.23	853	44089	64.92
JMFINANCIL	EQ	05-Dec-2023	86.90	87.25	88.05	86.30	87.00	87.15	86.96	3735293	3248.08	14018	1864141	49.91
JOCIL	EQ	05-Dec-2023	221.15	220.00	226.75	217.20	221.00	222.15	222.35	49341	109.71	1078	32178	65.22
JPASSOCIAT	EQ	05-Dec-2023	17.35	17.40	18.85	17.10	18.40	18.55	18.08	40864583	7387.99	21226	18906877	46.27
JPOLYINVST	EQ	05-Dec-2023	660.05	660.05	669.25	650.00	652.95	651.45	656.26	18098	118.77	1934	9794	54.12
JPPOWER	EQ	05-Dec-2023	12.85	12.85	13.75	12.80	13.45	13.55	13.39	188147529	25196.58	67044	68797598	36.57
JSL	EQ	05-Dec-2023	523.30	525.05	544.05	521.55	540.10	541.60	531.95	2227526	11849.26	68053	1346942	60.47
JSLL	ST	05-Dec-2023	633.55	642.00	649.90	610.00	615.25	618.45	631.10	34200	215.84	71	32760	95.79
JSWENERGY	EQ	05-Dec-2023	424.50	424.50	425.45	413.00	416.95	415.20	416.14	4645869	19333.37	47448	2707028	58.27
JSWHL	EQ	05-Dec-2023	5178.65	5230.00	5288.00	5101.20	5133.70	5134.35	5206.68	9594	499.53	2876	2634	27.45
JSWINFRA	EQ	05-Dec-2023	217.60	222.80	234.80	222.00	227.00	227.05	227.92	11620466	26485.87	75606	4071840	35.04
JSWSTEEL	EQ	05-Dec-2023	819.60	816.00	826.00	814.20	822.95	821.70	820.08	1338828	10979.51	66534	696681	52.04
JTEKTINDIA	EQ	05-Dec-2023	137.00	136.55	138.15	133.30	134.55	134.30	135.07	432583	584.30	4630	308162	71.24
JTLIND	EQ	05-Dec-2023	215.00	216.15	217.35	209.50	215.95	215.25	213.15	527619	1124.61	10006	347510	65.86
JUBLFOOD	EQ	05-Dec-2023	561.45	561.45	564.55	555.00	555.65	556.85	559.00	1548224	8654.64	33357	949595	61.33
JUBLINDS	EQ	05-Dec-2023	644.40	644.45	662.60	635.00	647.00	642.80	645.64	27191	175.56	2746	10280	37.81
JUBLINGREA	EQ	05-Dec-2023	437.70	436.00	444.40	431.65	441.00	440.85	434.99	635656	2765.02	12375	508400	79.98
JUBLPHARMA	EQ	05-Dec-2023	470.10	470.00	470.00	455.80	458.00	458.70	462.12	256997	1187.63	11617	124617	48.49
JUNIORBEES	EQ	05-Dec-2023	525.72	531.45	538.22	525.01	530.80	531.75	529.09	164489	870.29	8668	85085	51.73
JUSTDIAL	EQ	05-Dec-2023	752.10	753.95	779.85	753.00	770.95	772.00	768.13	520137	3995.35	21598	250042	48.07
JWL	EQ	05-Dec-2023	340.10	349.40	352.00	340.15	345.95	346.15	346.75	1134218	3932.89	13992	669928	59.07
JYOTHYLAB	EQ	05-Dec-2023	444.10	445.40	448.00	438.15	442.95	442.35	442.44	680865	3012.39	42120	346798	50.93
JYOTISTRUC	BE	05-Dec-2023	17.95	18.30	18.30	18.20	18.30	18.30	18.27	5888014	1075.66	1386	-	-
KABRAEXTRU	EQ	05-Dec-2023	420.70	422.40	422.70	417.60	420.95	420.55	420.22	25440	106.90	2058	12933	50.84
KAJARIACER	EQ	05-Dec-2023	1383.10	1385.00	1397.80	1376.60	1390.25	1389.45	1389.35	77357	1074.76	9408	51072	66.02
KAKATCEM	EQ	05-Dec-2023	224.40	224.40	246.75	223.00	242.55	243.85	239.12	162653	388.94	3230	99937	61.44
KALAMANDIR	EQ	05-Dec-2023	302.55	302.00	304.30	295.00	296.20	297.05	299.35	526156	1575.04	16714	264075	50.19
KALYANIFRG	BE	05-Dec-2023	394.00	394.00	394.00	388.00	388.10	388.10	390.50	1559	6.09	35	-	-
KALYANKJIL	EQ	05-Dec-2023	336.10	338.00	341.00	335.00	336.50	337.15	338.52	1616735	5473.05	36530	1009759	62.46
KAMATHOTEL	EQ	05-Dec-2023	204.05	205.80	212.60	204.10	204.10	207.45	208.67	51215	106.87	1280	34504	67.37
KAMDHENU	EQ	05-Dec-2023	291.05	292.50	301.45	292.25	293.25	295.05	295.59	171695	507.52	5789	73872	43.03
KAMOPAINTS	EQ	05-Dec-2023	160.00	161.90	162.25	152.05	157.00	156.65	156.98	449596	705.79	3802	189954	42.25
KANANIIND	EQ	05-Dec-2023	7.65	7.80	7.85	7.65	7.65	7.65	7.70	275397	21.21	1278	208196	75.60
KANORICHEM	EQ	05-Dec-2023	128.20	130.00	130.35	126.25	127.20	127.05	128.14	27722	35.52	1038	15031	54.22
KANPRPLA	EQ	05-Dec-2023	119.15	119.15	120.75	119.00	120.50	120.20	119.72	7141	8.55	199	5209	72.94
KANSAINER	EQ	05-Dec-2023	319.45	321.00	323.60	317.85	322.65	322.50	320.79	275315	883.18	10598	160903	58.44
KAPSTON	BE	05-Dec-2023	230.90	231.00	234.80	227.00	228.00	229.90	229.02	3613	8.27	117	-	-
KARMAENG	BE	05-Dec-2023	85.50	89.70	89.75	89.40	89.75	89.75	89.74	18844	16.91	194	-	-
KARNIKA	SM	05-Dec-2023	177.90	169.00	169.00	169.00	169.00	169.00	169.00	3200	5.41	2	3200	100.00
KARURVYSYA	EQ	05-Dec-2023	154.75	156.30	158.50	151.85	155.10	155.20	155.73	3309546	5153.95	38131	1894749	57.25
KAUSHALYA	BE	05-Dec-2023	7.25	7.60	7.60	7.60	7.60	7.60	7.60	12024	0.91	37	-	-
KAVVERITEL	BE	05-Dec-2023	14.70	14.05	15.40	14.00	15.25	15.10	14.64	154388	22.60	437	-	-
KAYA	EQ	05-Dec-2023	337.70	342.30	342.30	333.50	336.00	334.95	337.96	12886	43.55	631	10292	79.87
KAYNES	EQ	05-Dec-2023	2480.05	2455.00	2479.95	2420.00	2425.00	2423.90	2435.90	62215	1515.49	13190	42834	68.85
KBCGLOBAL	EQ	05-Dec-2023	2.00	2.00	2.10	1.95	2.05	2.05	2.03	4683711	94.95	1447	2225398	47.51
KCP	EQ	05-Dec-2023	150.35	150.60	151.40	146.10	147.05	147.30	148.46	345587	513.06	6578	186047	53.84
KCPSUGIND	BE	05-Dec-2023	37.60	37.85	38.80	37.00	37.40	37.15	37.93	322552	122.33	1062	-	-
KDDL	EQ	05-Dec-2023	2898.90	2948.00	2962.15	2803.20	2870.00	2904.65	2877.16	13145	378.20	4702	5971	45.42
KDL	SM	05-Dec-2023	388.00	402.00	407.00	386.00	395.00	390.75	398.46	10400	41.44	25	6800	65.38
KEC	EQ	05-Dec-2023	611.60	607.20	619.15	606.20	617.00	616.40	612.90	559696	3430.38	23752	395305	70.63
KECL	EQ	05-Dec-2023	116.50	116.95	117.75	113.65	114.85	114.40	115.06	437982	503.94	5742	304178	69.45
KEEPLEARN	BE	05-Dec-2023	6.30	6.60	6.60	6.60	6.60	6.60	6.60	35422	2.34	30	-	-
KEI	EQ	05-Dec-2023	2871.50	2889.95	2964.50	2870.65	2926.15	2925.90	2933.35	258464	7581.65	24549	125098	48.40
KEL	SM	05-Dec-2023	143.85	147.35	151.00	143.15	151.00	151.00	149.27	162000	241.82	98	127200	78.52
KELLTONTEC	EQ	05-Dec-2023	86.00	86.45	86.75	83.90	84.40	84.35	85.10	612820	521.52	5455	378848	61.82
KERNEX	BE	05-Dec-2023	547.45	545.50	567.95	540.00	563.95	564.20	556.66	35331	196.67	622	-	-
KESORAMIND	EQ	05-Dec-2023	153.65	161.00	161.00	153.65	156.40	156.20	157.30	26805622	42166.03	63824	19922092	74.32
KEYFINSERV	BE	05-Dec-2023	116.05	116.05	116.05	114.15	114.65	114.60	115.11	4666	5.37	55	-	-
KFINTECH	EQ	05-Dec-2023	536.80	542.00	542.00	525.05	530.50	530.15	531.20	200668	1065.94	21108	117768	58.69
KHADIM	BE	05-Dec-2023	376.65	370.25	379.90	369.10	370.00	370.60	373.42	20732	77.42	455	-	-
KHAICHEM	EQ	05-Dec-2023	65.60	66.20	66.80	64.55	65.00	64.90	65.58	197253	129.36	3195	111940	56.75
KHAITANLTD	EQ	05-Dec-2023	57.05	58.95	58.95	57.05	57.75	57.65	58.13	1893	1.10	99	918	48.49
KHANDSE	EQ	05-Dec-2023	23.90	23.35	24.30	22.90	22.90	23.00	23.24	58670	13.64	328	47800	81.47
KHFM	SM	05-Dec-2023	52.90	51.00	52.90	51.00	52.90	52.90	51.95	6200	3.22	2	6200	100.00
KICL	EQ	05-Dec-2023	3243.80	3270.00	3388.45	3270.00	3325.00	3327.70	3331.75	6937	231.12	2095	3024	43.59
KILITCH	BE	05-Dec-2023	343.30	350.15	350.15	350.15	350.15	350.15	350.15	8585	30.06	49	-	-
KIMS	EQ	05-Dec-2023	1972.75	1984.95	1999.90	1968.75	1986.90	1991.05	1983.57	184426	3658.22	9052	157374	85.33
KINGFA	EQ	05-Dec-2023	2312.90	2312.90	2348.10	2300.55	2331.00	2329.15	2325.91	7029	163.49	1319	4056	57.70
KIOCL	EQ	05-Dec-2023	310.75	312.90	313.20	307.30	309.25	308.65	309.51	128241	396.92	2296	67459	52.60
KIRIINDUS	EQ	05-Dec-2023	292.20	292.50	300.45	292.00	292.35	293.30	296.08	196090	580.59	6811	75555	38.53
KIRLOSBROS	EQ	05-Dec-2023	1019.70	1029.80	1047.80	965.05	986.50	982.55	1007.85	109845	1107.07	13543	65181	59.34
KIRLOSENG	EQ	05-Dec-2023	593.90	593.90	597.15	575.60	579.50	581.45	584.44	297487	1738.63	26631	164129	55.17
KIRLOSIND	EQ	05-Dec-2023	3409.55	3450.00	3450.00	3340.00	3379.00	3374.00	3383.28	2379	80.49	622	1529	64.27
KIRLPNU	EQ	05-Dec-2023	578.00	580.85	590.30	571.20	588.80	585.30	582.21	44467	258.89	6195	22056	49.60
KITEX	EQ	05-Dec-2023	208.05	208.55	210.25	207.00	208.00	207.45	208.21	119020	247.82	5367	58887	49.48
KKCL	EQ	05-Dec-2023	779.20	779.15	780.35	758.00	769.45	766.60	763.71	68634	524.17	6220	37110	54.07
KMSUGAR	EQ	05-Dec-2023	33.75	34.00	34.30	33.55	34.00	34.05	33.87	855906	289.90	2177	511872	59.80
KNAGRI	SM	05-Dec-2023	140.50	137.05	139.00	136.10	139.00	139.00	137.11	14400	19.74	17	12800	88.89
KNRCON	EQ	05-Dec-2023	269.85	271.95	276.60	267.25	269.00	268.45	270.37	1317083	3561.03	35051	748303	56.82
KODYTECH	SM	05-Dec-2023	319.40	301.50	310.00	301.50	302.20	302.20	306.31	14400	44.11	17	13600	94.44
KOHINOOR	EQ	05-Dec-2023	39.50	40.10	40.95	39.00	39.95	40.00	40.17	770127	309.34	3159	345062	44.81
KOKUYOCMLN	EQ	05-Dec-2023	157.45	159.45	165.30	156.50	163.00	163.55	163.13	556691	908.11	5001	319639	57.42
KOLTEPATIL	EQ	05-Dec-2023	532.95	530.00	532.30	511.60	517.80	515.60	520.89	269078	1401.61	17657	121291	45.08
KONTOR	SM	05-Dec-2023	86.00	87.05	87.05	84.00	84.00	85.65	86.43	8400	7.26	6	8400	100.00
KOPRAN	EQ	05-Dec-2023	261.00	262.00	263.35	253.75	258.50	256.90	257.87	466212	1202.23	11738	227306	48.76
KORE	SM	05-Dec-2023	401.50	400.05	415.05	400.05	403.00	404.00	407.40	7000	28.52	14	5000	71.43
KOTAKALPHA	EQ	05-Dec-2023	39.13	40.19	40.19	38.73	39.15	39.16	39.11	514342	201.16	1214	267269	51.96
KOTAKBANK	EQ	05-Dec-2023	1818.55	1828.00	1837.00	1808.50	1827.00	1828.45	1824.58	5571472	101656.22	170570	2632382	47.25
KOTAKBKETF	EQ	05-Dec-2023	473.44	475.00	482.91	475.00	480.00	479.88	479.41	131747	631.61	839	111179	84.39
KOTAKCONS	EQ	05-Dec-2023	92.36	92.50	92.85	92.47	92.60	92.71	92.68	647	0.60	15	642	99.23
KOTAKGOLD	EQ	05-Dec-2023	54.09	53.93	53.93	53.07	53.22	53.15	53.25	210820	112.27	1402	159843	75.82
KOTAKIT	EQ	05-Dec-2023	34.25	34.31	34.49	33.90	34.06	34.07	34.04	73831	25.14	421	51184	69.33
KOTAKLIQ	EQ	05-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	451	4.51	4	51	11.31
KOTAKLOVOL	EQ	05-Dec-2023	16.47	16.47	17.05	16.14	16.58	16.56	16.55	18659	3.09	155	13439	72.02
KOTAKMID50	EQ	05-Dec-2023	126.48	126.95	127.10	125.31	126.50	126.19	126.08	29424	37.10	463	13004	44.20
KOTAKMNC	EQ	05-Dec-2023	23.19	23.25	23.45	23.25	23.36	23.38	23.34	52954	12.36	145	48929	92.40
KOTAKNIFTY	EQ	05-Dec-2023	221.99	224.00	224.00	222.01	223.89	223.77	223.09	28004	62.47	499	22389	79.95
KOTAKNV20	EQ	05-Dec-2023	123.35	123.45	123.50	122.17	123.13	123.01	122.75	21321	26.17	451	11307	53.03
KOTAKPSUBK	EQ	05-Dec-2023	529.14	531.04	542.76	529.30	537.05	539.06	537.97	60414	325.01	1007	29272	48.45
KOTAKSILVE	EQ	05-Dec-2023	76.11	75.94	75.94	74.30	74.58	74.53	74.57	62515	46.62	173	39847	63.74
KOTARISUG	EQ	05-Dec-2023	54.40	54.50	55.30	53.00	53.55	53.55	53.89	192034	103.48	1625	152685	79.51
KOTHARIPET	EQ	05-Dec-2023	163.85	164.90	170.00	162.25	162.45	162.75	165.43	222586	368.22	6508	106114	47.67
KOTHARIPRO	EQ	05-Dec-2023	128.20	130.10	130.10	124.80	126.90	126.30	126.79	19230	24.38	691	11468	59.64
KOTYARK	SM	05-Dec-2023	781.20	797.60	800.00	770.30	789.00	789.00	786.17	12400	97.48	51	7400	59.68
KPIGREEN	EQ	05-Dec-2023	1186.70	1194.95	1224.40	1162.00	1194.50	1190.75	1205.98	210083	2533.55	10813	94992	45.22
KPIL	EQ	05-Dec-2023	696.15	700.00	707.95	693.05	698.85	701.20	702.06	208390	1463.01	14505	111292	53.41
KPITTECH	EQ	05-Dec-2023	1497.25	1501.90	1506.00	1472.00	1476.00	1478.15	1486.53	909831	13524.88	50132	450751	49.54
KPRMILL	EQ	05-Dec-2023	867.60	870.00	876.00	857.00	861.95	860.25	865.57	166081	1437.55	14564	77638	46.75
KRBL	EQ	05-Dec-2023	345.95	346.85	353.00	346.25	349.70	350.25	350.34	422442	1480.00	11942	229882	54.42
KREBSBIO	EQ	05-Dec-2023	78.50	80.85	80.85	77.15	77.75	78.05	78.52	7948	6.24	215	5341	67.20
KRIDHANINF	BE	05-Dec-2023	2.50	2.50	2.50	2.45	2.50	2.50	2.49	14813	0.37	25	-	-
KRISHANA	EQ	05-Dec-2023	232.70	231.10	234.70	230.50	231.00	232.60	231.84	26373	61.14	1155	15636	59.29
KRISHCA	SM	05-Dec-2023	224.70	222.25	224.00	215.00	220.45	220.10	219.15	43500	95.33	78	30000	68.97
KRISHIVAL	SM	05-Dec-2023	282.50	285.00	296.60	282.50	282.50	282.50	291.40	5500	16.03	10	4000	72.73
KRISHNADEF	SM	05-Dec-2023	303.00	303.00	308.90	301.00	301.60	301.60	304.52	19500	59.38	31	18000	92.31
KRITI	EQ	05-Dec-2023	109.20	109.70	109.70	105.00	106.05	106.45	107.19	96909	103.87	2295	51392	53.03
KRITIKA	BE	05-Dec-2023	25.50	25.55	25.60	25.55	25.60	25.60	25.59	82219	21.04	425	-	-
KRITINUT	BE	05-Dec-2023	70.30	71.00	71.45	69.30	71.10	70.90	70.53	20539	14.49	171	-	-
KRSNAA	EQ	05-Dec-2023	674.40	680.05	683.90	662.85	667.75	669.10	670.25	50452	338.15	4598	32786	64.98
KSB	EQ	05-Dec-2023	3463.50	3492.95	3496.50	3373.35	3428.85	3413.70	3406.35	31678	1079.06	10130	14206	44.85
KSCL	EQ	05-Dec-2023	601.45	605.10	626.65	602.70	618.95	618.60	618.18	226222	1398.47	13942	105914	46.82
KSHITIJPOL	BE	05-Dec-2023	6.00	6.10	6.10	6.10	6.10	6.10	6.10	192549	11.75	363	-	-
KSL	EQ	05-Dec-2023	486.70	489.95	504.95	489.70	494.95	495.35	498.15	184177	917.48	11638	76911	41.76
KSOLVES	EQ	05-Dec-2023	1070.35	1052.05	1123.85	1049.05	1098.45	1097.55	1100.33	70830	779.36	4504	37319	52.69
KTKBANK	EQ	05-Dec-2023	221.55	222.90	223.85	220.60	221.90	222.10	222.48	1227346	2730.57	22764	668365	54.46
KUANTUM	EQ	05-Dec-2023	169.95	169.95	172.75	167.95	170.00	169.25	170.10	166745	283.63	6527	72365	43.40
L&TFH	EQ	05-Dec-2023	153.85	154.80	155.50	151.70	154.20	154.55	154.17	5401633	8327.69	35913	2108911	39.04
L&TFINANCE	NC	05-Dec-2023	1068.00	1070.90	1070.90	1067.62	1067.62	1067.62	1068.61	33	0.35	2	33	100.00
L&TFINANCE	NE	05-Dec-2023	1011.17	1015.55	1018.00	1015.55	1018.00	1018.00	1016.04	5	0.05	2	5	100.00
L&TFINANCE	NG	05-Dec-2023	1110.00	1139.90	1139.90	1139.90	1139.90	1139.90	1139.90	10	0.11	1	10	100.00
L&TFINANCE	NS	05-Dec-2023	1433.99	1434.00	1434.00	1434.00	1434.00	1434.00	1434.00	3	0.04	1	3	100.00
L&TFINANCE	NU	05-Dec-2023	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
L&TFINANCE	Y5	05-Dec-2023	1080.24	1081.80	1081.80	1081.00	1081.00	1081.00	1081.25	160	1.73	4	160	100.00
L&TFINANCE	Y7	05-Dec-2023	1009.00	1008.99	1008.99	1008.00	1008.00	1008.00	1008.07	43	0.43	3	40	93.02
L&TFINANCE	Y9	05-Dec-2023	1094.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	190	2.07	4	190	100.00
LAGNAM	EQ	05-Dec-2023	85.40	85.40	86.70	80.10	82.00	82.40	82.59	76122	62.87	912	40129	52.72
LAKPRE	BZ	05-Dec-2023	4.60	4.50	4.50	4.50	4.50	4.50	4.50	5350	0.24	6	-	-
LAL	EQ	05-Dec-2023	247.05	243.10	254.90	243.00	254.00	252.40	249.52	1382	3.45	36	1213	87.77
LALPATHLAB	EQ	05-Dec-2023	2691.20	2705.00	2727.75	2681.05	2698.35	2698.30	2701.81	123630	3340.25	16872	52088	42.13
LAMBODHARA	EQ	05-Dec-2023	161.00	161.00	176.70	161.00	172.10	172.05	171.36	329434	564.52	6232	114916	34.88
LANDMARK	EQ	05-Dec-2023	769.05	776.30	788.90	768.15	775.00	777.40	776.21	71439	554.52	6517	32336	45.26
LAOPALA	EQ	05-Dec-2023	377.10	378.65	381.20	373.00	374.10	373.95	376.58	146549	551.87	7662	102608	70.02
LASA	EQ	05-Dec-2023	26.75	27.15	27.15	25.65	26.25	26.10	26.22	86930	22.79	626	56835	65.38
LATENTVIEW	EQ	05-Dec-2023	490.50	493.80	493.80	475.00	479.45	478.75	483.32	1077390	5207.20	26472	484195	44.94
LATTEYS	EQ	05-Dec-2023	33.65	33.50	33.90	32.05	32.05	32.15	32.77	44204	14.48	372	30832	69.75
LAURUSLABS	EQ	05-Dec-2023	379.25	379.40	385.40	375.25	376.00	376.35	379.70	1486569	5644.47	17343	777978	52.33
LAXMICOT	EQ	05-Dec-2023	23.60	23.85	24.30	23.50	23.55	23.70	23.87	49095	11.72	214	30903	62.95
LAXMIMACH	EQ	05-Dec-2023	13434.25	13370.10	13864.90	13350.00	13800.00	13807.65	13686.97	6652	910.46	2435	3813	57.32
LCCINFOTEC	EQ	05-Dec-2023	1.80	1.80	1.85	1.80	1.85	1.85	1.85	98627	1.82	142	36454	36.96
LEMERITE	SM	05-Dec-2023	46.20	46.20	46.20	45.00	45.00	45.00	45.57	9600	4.37	6	8000	83.33
LEMONTREE	EQ	05-Dec-2023	115.50	116.00	116.30	114.35	114.75	114.65	115.36	4139833	4775.79	31658	2338235	56.48
LEXUS	EQ	05-Dec-2023	39.95	40.15	40.50	39.65	40.50	40.40	40.20	6562	2.64	68	5049	76.94
LFIC	EQ	05-Dec-2023	155.95	154.05	158.90	153.25	154.60	154.65	154.72	4093	6.33	171	3104	75.84
LGBBROSLTD	EQ	05-Dec-2023	1181.90	1180.00	1215.00	1180.00	1205.00	1201.75	1199.08	60450	724.84	7164	27027	44.71
LGBFORGE	EQ	05-Dec-2023	12.70	12.20	12.75	12.10	12.10	12.10	12.28	485428	59.61	1073	360640	74.29
LGHL	BE	05-Dec-2023	159.00	162.20	162.20	159.00	161.00	161.00	160.85	759	1.22	22	-	-
LIBAS	EQ	05-Dec-2023	15.60	16.00	16.00	15.60	15.70	15.70	15.78	149039	23.52	590	86872	58.29
LIBERTSHOE	EQ	05-Dec-2023	282.85	283.65	287.00	282.70	284.10	285.40	285.20	57274	163.35	1761	28174	49.19
LICHSGFIN	EQ	05-Dec-2023	507.55	507.20	507.20	496.00	499.00	498.50	501.01	1911892	9578.72	66364	528294	27.63
LICI	EQ	05-Dec-2023	719.00	720.00	726.90	702.60	713.05	714.05	715.12	5078973	36320.59	103711	2050416	40.37
LICMFGOLD	EQ	05-Dec-2023	5809.85	5751.55	5821.60	5666.95	5728.00	5721.15	5732.10	219	12.55	97	114	52.05
LICNETFGSC	EQ	05-Dec-2023	24.15	24.34	24.34	24.11	24.20	24.19	24.18	27156	6.56	92	14624	53.85
LICNETFN50	EQ	05-Dec-2023	223.97	224.95	225.59	224.59	225.51	225.49	225.08	1247	2.81	61	348	27.91
LICNETFSEN	EQ	05-Dec-2023	751.06	753.00	772.99	725.01	748.00	752.33	756.18	1280	9.68	166	578	45.16
LICNFNHGP	EQ	05-Dec-2023	223.21	221.91	224.00	221.72	223.59	223.59	222.68	1929	4.30	163	1305	67.65
LIKHITHA	EQ	05-Dec-2023	285.30	285.30	287.00	282.90	284.45	283.65	284.33	161290	458.60	5968	90341	56.01
LINC	EQ	05-Dec-2023	711.45	709.40	723.70	696.95	701.45	699.75	706.80	33903	239.63	3514	19690	58.08
LINCOLN	EQ	05-Dec-2023	679.25	686.75	689.45	664.50	668.95	669.85	675.40	91343	616.93	9191	42828	46.89
LINDEINDIA	EQ	05-Dec-2023	6007.25	5981.00	6007.00	5880.00	5898.00	5897.90	5934.92	42843	2542.70	8894	21943	51.22
LIQUID	EQ	05-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	703762	7037.62	306	691904	98.32
LIQUIDBEES	EQ	05-Dec-2023	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	2196146	21961.42	8863	1947353	88.67
LIQUIDETF	EQ	05-Dec-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	201947	2019.47	328	150462	74.51
LIQUIDSBI	EQ	05-Dec-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.01	999.99	4255	42.55	13	4068	95.61
LLOYDS	SM	05-Dec-2023	116.80	116.90	119.95	115.20	115.20	115.20	116.52	10000	11.65	10	10000	100.00
LLOYDSENGG	BE	05-Dec-2023	47.70	48.40	48.80	46.80	48.70	48.50	47.97	2348600	1126.57	5091	-	-
LLOYDSME	EQ	05-Dec-2023	566.30	570.00	610.00	569.00	599.95	602.40	591.65	906955	5365.98	31352	436615	48.14
LODHA	EQ	05-Dec-2023	913.05	919.05	924.80	898.85	917.00	913.80	912.23	832271	7592.21	41610	388858	46.72
LOKESHMACH	EQ	05-Dec-2023	306.55	308.00	311.10	302.10	306.50	306.60	305.74	111576	341.13	4196	68383	61.29
LORDSCHLO	EQ	05-Dec-2023	145.05	145.05	149.45	145.05	148.40	147.70	147.16	9185	13.52	408	5484	59.71
LOTUSEYE	EQ	05-Dec-2023	88.55	88.55	90.85	87.00	87.95	88.05	88.74	16998	15.08	510	8687	51.11
LOVABLE	EQ	05-Dec-2023	156.55	156.80	157.85	151.00	154.40	154.65	154.34	100146	154.56	2796	64889	64.79
LOWVOL	EQ	05-Dec-2023	163.89	163.85	164.24	163.00	163.14	163.14	163.86	223	0.37	23	216	96.86
LOYALTEX	EQ	05-Dec-2023	631.00	631.05	636.60	620.00	633.00	620.75	623.56	617	3.85	152	487	78.93
LPDC	BE	05-Dec-2023	7.35	7.55	7.55	7.20	7.35	7.40	7.36	57240	4.21	152	-	-
LRRPL	SM	05-Dec-2023	39.90	38.30	38.55	37.90	38.10	38.35	38.25	36000	13.77	12	27000	75.00
LT	EQ	05-Dec-2023	3313.55	3319.05	3325.00	3279.05	3319.00	3315.45	3302.14	1659309	54792.78	136656	1106671	66.69
LTFOODS	EQ	05-Dec-2023	220.45	224.00	234.60	221.90	228.65	228.20	229.56	3005660	6899.72	45414	855262	28.46
LTGILTBEES	EQ	05-Dec-2023	24.53	24.56	24.58	24.53	24.56	24.54	24.55	1139051	279.68	291	845719	74.25
LTIM	EQ	05-Dec-2023	5577.40	5575.00	5580.00	5454.00	5492.05	5487.65	5497.37	268002	14733.06	35979	138394	51.64
LTTS	EQ	05-Dec-2023	4748.10	4754.95	4768.10	4620.55	4670.60	4675.30	4676.88	211638	9898.04	22639	93012	43.95
LUMAXIND	EQ	05-Dec-2023	2706.65	2716.00	2725.00	2658.10	2690.00	2703.75	2696.56	8756	236.11	3049	4249	48.53
LUMAXTECH	EQ	05-Dec-2023	389.15	387.15	394.20	380.00	383.95	383.05	386.10	66188	255.55	4798	32308	48.81
LUPIN	EQ	05-Dec-2023	1260.55	1265.90	1273.40	1253.65	1263.45	1258.20	1262.49	1104617	13945.72	57961	637534	57.72
LUXIND	EQ	05-Dec-2023	1355.30	1358.40	1366.95	1351.60	1361.10	1356.85	1357.55	41527	563.75	6031	22371	53.87
LXCHEM	EQ	05-Dec-2023	280.55	280.55	283.00	274.05	275.35	275.00	277.82	915215	2542.62	21316	487462	53.26
LYKALABS	BE	05-Dec-2023	125.75	125.10	128.00	120.50	122.95	121.15	122.56	68981	84.55	663	-	-
LYPSAGEMS	EQ	05-Dec-2023	5.15	5.25	5.30	5.10	5.20	5.25	5.21	22942	1.19	102	15061	65.65
M&M	EQ	05-Dec-2023	1656.85	1660.90	1708.00	1640.60	1684.50	1686.05	1687.33	3423953	57773.41	130952	1841933	53.80
M&MFIN	EQ	05-Dec-2023	277.70	278.00	278.50	269.50	270.20	270.10	272.55	9295703	25335.72	60135	4919722	52.92
M&MFIN	N1	05-Dec-2023	1020.00	1038.00	1038.00	1000.00	1000.00	1004.00	1008.43	230	2.32	7	220	95.65
M&MFIN	N2	05-Dec-2023	1056.00	1056.00	1056.00	1055.60	1055.60	1055.60	1055.99	1430	15.10	11	1400	97.90
MAANALU	EQ	05-Dec-2023	130.75	132.25	135.00	132.25	133.95	133.45	133.90	90457	121.12	1239	63538	70.24
MACPOWER	BE	05-Dec-2023	651.00	664.00	664.00	664.00	664.00	664.00	664.00	10826	71.88	160	-	-
MADHAV	EQ	05-Dec-2023	51.40	51.70	52.80	50.25	51.75	51.30	51.51	17552	9.04	362	9358	53.32
MADHAVBAUG	SM	05-Dec-2023	238.65	240.00	242.05	236.00	242.05	242.05	239.98	5200	12.48	11	4800	92.31
MADHUCON	BE	05-Dec-2023	9.00	9.45	9.45	9.45	9.45	9.45	9.45	44690	4.22	68	-	-
MADHUSUDAN	SM	05-Dec-2023	140.50	142.00	142.00	135.25	139.70	137.70	138.28	50000	69.14	22	42000	84.00
MADRASFERT	EQ	05-Dec-2023	93.15	93.25	95.90	91.05	92.80	93.55	93.46	5117346	4782.66	23362	1541916	30.13
MAFANG	EQ	05-Dec-2023	68.26	68.66	68.67	67.10	67.82	67.37	67.57	968335	654.31	7519	743895	76.82
MAGADSUGAR	EQ	05-Dec-2023	791.10	794.00	797.25	772.20	782.00	779.70	782.23	21442	167.73	2502	8544	39.85
MAGNUM	EQ	05-Dec-2023	48.55	49.25	49.25	47.45	47.90	47.90	48.10	80231	38.59	567	59580	74.26
MAGSON	SM	05-Dec-2023	117.00	122.40	122.80	115.80	115.80	115.80	118.17	14000	16.54	7	14000	100.00
MAHABANK	EQ	05-Dec-2023	45.85	45.85	47.10	45.70	45.95	45.95	46.35	37425264	17345.01	42039	13107095	35.02
MAHAPEXLTD	EQ	05-Dec-2023	141.10	143.10	144.40	138.00	141.00	141.50	140.82	8247	11.61	346	5136	62.28
MAHASTEEL	EQ	05-Dec-2023	77.95	78.50	78.95	77.00	77.30	77.30	77.42	21250	16.45	393	15316	72.08
MAHEPC	EQ	05-Dec-2023	120.30	121.00	123.35	119.30	120.90	120.30	121.14	50658	61.37	852	30211	59.64
MAHESHWARI	EQ	05-Dec-2023	81.35	81.45	82.50	80.80	81.85	81.55	81.74	29238	23.90	380	17822	60.95
MAHICKRA	SM	05-Dec-2023	98.00	98.25	98.25	97.20	97.20	97.20	97.86	6000	5.87	4	4500	75.00
MAHKTECH	EQ	05-Dec-2023	13.71	13.72	13.77	13.31	13.60	13.39	13.50	2548298	344.02	3486	1466905	57.56
MAHLIFE	EQ	05-Dec-2023	548.90	546.40	549.00	538.00	541.00	540.15	542.37	221857	1203.28	11438	156103	70.36
MAHLOG	EQ	05-Dec-2023	365.30	366.00	370.95	360.40	361.55	362.20	364.15	242326	882.43	16589	137006	56.54
MAHSCOOTER	EQ	05-Dec-2023	8001.15	8010.00	8099.00	7928.05	7980.00	8006.50	8025.62	5250	421.35	1799	2643	50.34
MAHSEAMLES	EQ	05-Dec-2023	1050.55	1061.00	1074.80	1039.80	1058.00	1064.80	1061.48	363063	3853.85	30609	228567	62.96
MAITHANALL	EQ	05-Dec-2023	1146.30	1157.05	1157.05	1135.05	1137.90	1141.55	1144.37	46043	526.90	6721	21948	47.67
MAITREYA	SM	05-Dec-2023	143.85	168.00	168.00	135.00	139.10	139.85	141.34	76800	108.55	44	52800	68.75
MAKEINDIA	EQ	05-Dec-2023	105.83	109.00	109.00	105.83	106.10	106.33	106.33	22894	24.34	405	9427	41.18
MAL	SM	05-Dec-2023	56.75	58.00	59.00	56.80	57.25	57.25	58.04	57600	33.43	36	49600	86.11
MALLCOM	EQ	05-Dec-2023	1028.85	1021.00	1076.00	1020.00	1037.90	1027.25	1031.11	10580	109.09	1260	7065	66.78
MALUPAPER	EQ	05-Dec-2023	39.45	40.40	41.00	39.20	40.35	40.20	40.40	172972	69.89	929	82518	47.71
MANAKALUCO	EQ	05-Dec-2023	24.25	24.45	24.45	24.00	24.20	24.10	24.10	97536	23.50	723	69510	71.27
MANAKCOAT	BE	05-Dec-2023	30.05	30.65	30.75	28.55	29.30	29.45	29.78	86912	25.88	388	-	-
MANAKSIA	EQ	05-Dec-2023	133.40	134.50	134.50	129.90	131.40	131.00	131.93	198386	261.74	2859	129285	65.17
MANAKSTEEL	EQ	05-Dec-2023	44.95	45.65	45.65	43.70	44.00	44.05	44.45	244173	108.52	1527	158230	64.80
MANALIPETC	EQ	05-Dec-2023	66.15	66.30	67.10	65.70	65.95	65.90	66.22	433486	287.05	3333	220519	50.87
MANAPPURAM	EQ	05-Dec-2023	167.35	168.15	168.15	163.00	164.35	164.70	165.44	8388928	13878.87	43214	3691501	44.00
MANAV	SM	05-Dec-2023	14.40	15.10	15.10	15.10	15.10	15.10	15.10	4000	0.60	1	4000	100.00
MANGALAM	EQ	05-Dec-2023	96.10	98.25	98.25	96.00	96.10	96.60	96.98	37832	36.69	486	19955	52.75
MANGCHEFER	EQ	05-Dec-2023	118.00	119.00	119.80	114.95	117.25	117.20	117.82	928512	1094.00	7842	544146	58.60
MANGLMCEM	EQ	05-Dec-2023	504.30	503.90	512.50	499.60	508.55	506.65	505.56	137957	697.46	7814	67722	49.09
MANINDS	EQ	05-Dec-2023	246.95	246.50	258.70	242.00	256.00	254.45	249.89	526768	1316.34	12838	274393	52.09
MANINFRA	EQ	05-Dec-2023	200.45	201.00	203.65	195.25	197.40	197.00	198.00	1716383	3398.40	16389	973360	56.71
MANKIND	EQ	05-Dec-2023	1923.85	1943.10	1962.05	1912.90	1948.25	1949.70	1942.60	552800	10738.70	24064	449995	81.40
MANOMAY	EQ	05-Dec-2023	119.90	120.50	123.95	119.00	121.50	122.90	121.37	4156	5.04	226	2378	57.22
MANORAMA	EQ	05-Dec-2023	2038.85	2038.85	2054.00	1970.00	2008.00	2012.90	2011.34	6841	137.60	1015	4020	58.76
MANORG	EQ	05-Dec-2023	361.15	361.15	372.00	359.05	367.20	366.90	367.27	12901	47.38	625	8469	65.65
MANUGRAPH	BE	05-Dec-2023	23.15	23.80	24.30	23.00	24.30	24.30	24.14	122292	29.52	126	-	-
MANYAVAR	EQ	05-Dec-2023	1396.15	1399.90	1444.85	1387.05	1435.00	1432.55	1424.04	293873	4184.86	20222	219201	74.59
MAPMYINDIA	EQ	05-Dec-2023	2215.75	2227.00	2228.25	2173.55	2175.00	2175.95	2199.46	97796	2150.98	11559	52021	53.19
MARALOVER	EQ	05-Dec-2023	74.65	74.65	75.70	73.25	73.50	73.45	74.15	26783	19.86	477	20240	75.57
MARATHON	EQ	05-Dec-2023	483.25	489.90	489.90	469.10	473.00	472.85	476.45	51520	245.47	5618	25252	49.01
MARCO	SM	05-Dec-2023	58.85	60.90	60.90	58.50	59.00	59.10	58.92	51000	30.05	17	33000	64.71
MARICO	EQ	05-Dec-2023	536.00	534.25	539.75	534.25	535.80	536.60	536.58	1284123	6890.39	57134	897914	69.92
MARINE	BE	05-Dec-2023	89.55	90.95	91.00	86.15	88.00	87.55	88.86	222293	197.54	1471	-	-
MARKSANS	EQ	05-Dec-2023	170.65	171.20	172.00	163.00	163.90	163.55	165.60	3052034	5054.25	28476	1879309	61.58
MARSHALL	EQ	05-Dec-2023	46.90	48.00	48.00	46.00	46.75	46.25	46.70	311180	145.33	425	290272	93.28
MARUTI	EQ	05-Dec-2023	10599.45	10650.90	10770.00	10563.40	10700.00	10721.90	10692.55	580996	62123.26	84880	348854	60.04
MASFIN	EQ	05-Dec-2023	846.40	849.25	855.80	835.05	844.15	842.25	845.08	61537	520.03	8209	33928	55.13
MASKINVEST	BE	05-Dec-2023	63.80	64.50	65.05	63.85	65.05	65.05	64.43	432	0.28	9	-	-
MASPTOP50	EQ	05-Dec-2023	33.88	34.90	34.90	33.86	34.40	33.99	34.03	740899	252.14	1016	702878	94.87
MASTEK	EQ	05-Dec-2023	2363.15	2361.00	2398.15	2352.00	2381.20	2384.40	2378.64	35305	839.78	5188	19230	54.47
MASTER	SM	05-Dec-2023	140.30	140.30	140.35	140.30	140.35	140.35	140.33	2000	2.81	2	2000	100.00
MATRIMONY	EQ	05-Dec-2023	542.65	542.00	546.45	538.60	540.00	540.25	541.72	28294	153.27	3181	19120	67.58
MAWANASUG	EQ	05-Dec-2023	102.40	102.90	103.95	101.95	103.10	102.90	103.10	134394	138.56	1137	92559	68.87
MAXESTATES	EQ	05-Dec-2023	299.05	303.00	303.00	289.60	291.00	292.15	293.89	78064	229.42	4112	55888	71.59
MAXHEALTH	EQ	05-Dec-2023	691.40	704.65	704.65	676.00	684.00	683.05	686.10	2104240	14437.21	41438	1161524	55.20
MAXIND	EQ	05-Dec-2023	146.25	146.25	146.30	143.00	143.20	143.50	144.23	33746	48.67	1601	23654	70.09
MAYURUNIQ	EQ	05-Dec-2023	526.95	532.20	532.65	520.55	529.95	527.80	525.62	87891	461.97	6278	55784	63.47
MAZDA	EQ	05-Dec-2023	1297.75	1314.75	1318.25	1283.05	1285.00	1290.80	1296.67	14641	189.84	1539	7984	54.53
MAZDOCK	EQ	05-Dec-2023	2020.05	2029.55	2048.90	1990.00	2001.00	2001.30	2020.64	609745	12320.78	35902	243187	39.88
MBAPL	EQ	05-Dec-2023	290.25	290.95	294.65	281.60	287.95	283.75	288.53	24487	70.65	832	13894	56.74
MBECL	BE	05-Dec-2023	4.60	4.80	4.80	4.80	4.80	4.80	4.80	44963	2.16	43	-	-
MBLINFRA	BE	05-Dec-2023	45.00	44.00	45.10	42.75	42.75	42.75	42.98	117719	50.59	355	-	-
MCDOWELL-N	EQ	05-Dec-2023	1050.35	1050.00	1081.50	1049.30	1069.50	1068.90	1069.88	1249769	13370.98	68427	534620	42.78
MCL	EQ	05-Dec-2023	30.75	31.15	31.15	29.70	30.15	30.00	30.37	43208	13.12	303	25430	58.85
MCLEODRUSS	EQ	05-Dec-2023	21.75	21.95	22.05	21.10	21.35	21.30	21.50	532197	114.40	1160	407311	76.53
MCON	SM	05-Dec-2023	140.35	144.00	146.00	140.10	146.00	146.00	144.02	11000	15.84	11	10000	90.91
MCX	EQ	05-Dec-2023	3090.15	3105.75	3215.00	3090.00	3179.00	3187.75	3156.86	1134686	35820.40	74191	207164	18.26
MDL	SM	05-Dec-2023	72.85	70.35	72.00	69.25	69.30	69.30	70.20	38000	26.68	16	32000	84.21
MEDANTA	EQ	05-Dec-2023	979.35	985.00	1028.00	974.35	996.00	1003.50	1001.89	395130	3958.76	32459	170254	43.09
MEDICAMEQ	EQ	05-Dec-2023	631.65	626.05	637.95	625.00	625.00	628.50	630.38	21000	132.38	881	16462	78.39
MEDICO	EQ	05-Dec-2023	78.60	78.80	78.80	74.70	78.00	78.30	77.34	332084	256.84	1034	105607	31.80
MEDPLUS	EQ	05-Dec-2023	794.30	794.35	796.65	779.20	784.50	783.70	786.47	65664	516.43	7722	37938	57.78
MEGASOFT	BE	05-Dec-2023	49.10	49.10	49.10	48.20	48.20	48.20	48.66	29855	14.53	80	-	-
MEGASTAR	EQ	05-Dec-2023	365.85	372.00	381.00	370.00	376.50	375.05	376.26	71269	268.16	4096	39405	55.29
MELSTAR	BZ	05-Dec-2023	4.25	4.25	4.25	4.20	4.20	4.20	4.22	440	0.02	5	-	-
MENONBE	EQ	05-Dec-2023	137.90	138.60	140.95	134.30	136.20	135.95	137.21	137305	188.40	3117	76730	55.88
MEP	EQ	05-Dec-2023	12.85	13.00	13.05	12.75	12.80	12.85	12.90	392126	50.57	517	293573	74.87
METROBRAND	EQ	05-Dec-2023	1381.35	1385.00	1404.95	1341.45	1348.80	1349.30	1365.30	154027	2102.93	17325	54558	35.42
METROPOLIS	EQ	05-Dec-2023	1684.55	1681.10	1699.00	1658.10	1673.10	1670.25	1675.19	141252	2366.23	13219	75295	53.31
MFSL	EQ	05-Dec-2023	1023.35	1032.90	1044.00	1018.55	1022.00	1022.65	1029.55	895023	9214.72	38943	550253	61.48
MGEL	EQ	05-Dec-2023	16.50	16.75	16.75	16.25	16.45	16.35	16.38	428503	70.19	351	218104	50.90
MGL	EQ	05-Dec-2023	1098.75	1098.75	1118.55	1092.20	1116.00	1114.90	1108.86	686954	7617.33	31530	340950	49.63
MHHL	SM	05-Dec-2023	71.50	72.00	72.00	71.00	71.00	71.00	71.38	6000	4.28	4	6000	100.00
MHLXMIRU	EQ	05-Dec-2023	224.90	226.10	227.00	218.60	221.45	220.10	222.42	8499	18.90	458	6345	74.66
MHRIL	EQ	05-Dec-2023	395.70	395.95	397.45	386.55	391.00	390.30	391.11	171936	672.46	7854	95840	55.74
MICEL	BE	05-Dec-2023	35.30	35.60	36.00	34.45	34.85	34.65	34.83	199267	69.41	1386	-	-
MICROPRO	SM	05-Dec-2023	63.40	64.15	65.95	61.75	61.75	62.05	63.50	64000	40.64	40	46400	72.50
MID150BEES	EQ	05-Dec-2023	167.25	172.25	172.25	166.00	168.00	167.66	167.32	243538	407.49	3464	139312	57.20
MIDCAPETF	EQ	05-Dec-2023	16.46	16.76	16.76	16.34	16.53	16.52	16.50	611130	100.81	2479	487306	79.74
MIDHANI	EQ	05-Dec-2023	380.35	380.40	382.90	375.30	377.80	377.60	378.57	299059	1132.13	10076	140184	46.88
MINDACORP	EQ	05-Dec-2023	374.45	378.50	386.30	373.65	378.20	378.15	382.32	2141826	8188.55	36797	1014161	47.35
MINDSPACE	RR	05-Dec-2023	314.51	314.95	315.89	310.25	313.15	313.18	312.62	137518	429.91	3647	106491	77.44
MINDTECK	EQ	05-Dec-2023	245.95	247.00	248.20	237.60	238.80	238.95	241.39	124011	299.35	5466	61573	49.65
MIRCELECTR	BE	05-Dec-2023	16.75	16.75	17.55	16.75	17.55	17.55	17.51	320314	56.08	455	-	-
MIRZAINT	EQ	05-Dec-2023	45.30	45.60	45.75	44.85	45.10	45.05	45.16	415095	187.46	3204	266859	64.29
MITCON	EQ	05-Dec-2023	99.00	98.95	100.85	95.10	97.10	96.65	97.94	44392	43.48	690	24591	55.40
MITTAL	EQ	05-Dec-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.70	3001832	51.13	636	2055363	68.47
MKPL	EQ	05-Dec-2023	90.75	91.35	91.50	84.85	88.80	88.75	88.15	3000668	2645.10	6903	1137421	37.91
MMFL	EQ	05-Dec-2023	879.90	880.35	888.90	877.00	879.85	878.50	881.96	18626	164.27	2109	13148	70.59
MMP	EQ	05-Dec-2023	200.80	203.65	209.00	199.55	207.25	207.30	204.41	19807	40.49	445	15815	79.85
MMTC	EQ	05-Dec-2023	51.70	52.05	52.20	50.85	51.35	51.10	51.33	3529168	1811.68	12473	1748869	49.55
MODIRUBBER	BE	05-Dec-2023	87.80	87.80	90.00	85.40	88.75	88.60	88.02	1570	1.38	48	-	-
MODISONLTD	EQ	05-Dec-2023	114.55	116.90	126.80	114.10	125.90	124.75	121.69	347838	423.30	2894	188840	54.29
MOGSEC	EQ	05-Dec-2023	53.39	53.45	53.47	53.40	53.47	53.46	53.44	24639	13.17	36	19454	78.96
MOHEALTH	EQ	05-Dec-2023	30.78	31.21	31.21	30.03	30.74	30.25	30.71	6658	2.04	205	3636	54.61
MOHITIND	EQ	05-Dec-2023	17.75	17.95	18.30	17.65	17.75	17.70	17.83	10997	1.96	81	7120	64.74
MOIL	EQ	05-Dec-2023	313.05	319.00	327.60	307.20	311.40	311.70	317.89	4077847	12963.09	43042	1179611	28.93
MOKSH	BE	05-Dec-2023	14.50	14.80	14.80	14.15	14.35	14.35	14.54	162972	23.70	596	-	-
MOL	EQ	05-Dec-2023	74.85	74.90	78.00	74.85	76.15	76.25	76.67	1425254	1092.81	6153	598682	42.01
MOLDTECH	EQ	05-Dec-2023	249.65	250.00	250.60	239.00	244.00	242.90	244.60	373119	912.66	14304	283373	75.95
MOLDTKPAC	EQ	05-Dec-2023	881.90	885.95	885.95	875.00	879.95	876.20	879.07	24825	218.23	3436	15061	60.67
MOLOWVOL	EQ	05-Dec-2023	30.56	30.60	30.80	30.60	30.75	30.75	30.70	2005	0.62	58	911	45.44
MOM100	EQ	05-Dec-2023	47.15	47.90	47.90	46.60	47.36	47.28	47.02	339236	159.52	2282	183837	54.19
MOM50	EQ	05-Dec-2023	208.24	207.20	219.99	207.20	211.00	212.90	210.95	2742	5.78	105	2075	75.67
MOMENTUM	EQ	05-Dec-2023	26.29	26.30	26.49	26.16	26.45	26.41	26.37	16278	4.29	143	10647	65.41
MOMOMENTUM	EQ	05-Dec-2023	53.98	53.98	53.98	52.35	53.30	53.35	52.80	86129	45.48	656	59711	69.33
MON100	EQ	05-Dec-2023	129.73	129.70	129.72	128.05	128.76	128.79	128.63	671308	863.50	7829	338078	50.36
MONARCH	EQ	05-Dec-2023	488.80	491.65	511.75	488.45	494.40	498.90	497.23	1299660	6462.32	26527	241960	18.62
MONIFTY500	EQ	05-Dec-2023	18.55	18.95	19.01	18.35	18.61	18.58	18.58	281112	52.23	752	195131	69.41
MONOPHARMA	SM	05-Dec-2023	45.00	44.60	48.55	44.50	47.00	47.55	46.01	360000	165.63	73	240000	66.67
MONQ50	EQ	05-Dec-2023	54.90	54.94	54.94	54.05	54.45	54.52	54.54	30319	16.54	467	16182	53.37
MONTECARLO	EQ	05-Dec-2023	694.70	695.55	705.50	691.60	702.00	702.70	699.33	31854	222.76	3563	17087	53.64
MOQUALITY	EQ	05-Dec-2023	148.22	148.00	156.94	145.30	145.30	149.45	148.49	1496	2.22	46	1199	80.15
MORARJEE	EQ	05-Dec-2023	25.45	25.10	25.90	24.60	24.70	24.85	25.16	71987	18.12	412	56076	77.90
MOREPENLAB	EQ	05-Dec-2023	45.05	45.30	45.90	43.60	43.95	43.80	44.58	5913405	2636.43	12640	2433632	41.15
MOS	SM	05-Dec-2023	92.25	93.00	94.90	92.25	93.40	93.40	93.04	19200	17.86	12	17600	91.67
MOTHERSON	EQ	05-Dec-2023	92.95	93.05	94.00	92.25	93.25	93.30	93.18	10688522	9959.25	48696	5791713	54.19
MOTILALOFS	EQ	05-Dec-2023	1188.25	1196.00	1223.50	1191.05	1209.00	1208.30	1207.03	192497	2323.49	13333	101685	52.82
MOTOGENFIN	BE	05-Dec-2023	29.30	29.55	29.55	29.25	29.25	29.25	29.38	11420	3.36	29	-	-
MOVALUE	EQ	05-Dec-2023	74.12	76.70	76.70	73.12	74.30	74.15	73.96	27258	20.16	484	19161	70.29
MPHASIS	EQ	05-Dec-2023	2371.30	2365.05	2383.70	2325.55	2344.00	2343.90	2349.87	327395	7693.34	24767	162521	49.64
MPSLTD	EQ	05-Dec-2023	1750.75	1750.75	1770.05	1728.75	1745.00	1739.40	1744.54	12830	223.83	2618	6259	48.78
MRF	EQ	05-Dec-2023	111506.65	111690.00	114459.00	110985.05	113700.00	113729.85	112673.30	7340	8270.22	5478	2246	30.60
MRO-TEK	EQ	05-Dec-2023	56.85	56.25	57.80	55.70	56.40	56.05	56.55	27851	15.75	488	17439	62.62
MRPL	EQ	05-Dec-2023	125.20	126.40	126.70	122.30	124.65	124.90	124.64	3987357	4969.74	18363	1462870	36.69
MSPL	BE	05-Dec-2023	22.70	22.95	23.15	22.95	23.15	23.15	23.03	1148573	264.54	377	-	-
MSTCLTD	EQ	05-Dec-2023	434.70	435.00	440.50	427.55	433.00	430.70	433.63	219231	950.64	9886	110365	50.34
MSUMI	EQ	05-Dec-2023	61.70	62.20	62.60	60.90	61.20	61.15	61.75	5701692	3520.81	25598	3785607	66.39
MTARTECH	EQ	05-Dec-2023	2264.95	2265.00	2319.00	2265.00	2310.00	2306.95	2298.24	424675	9760.04	29711	164834	38.81
MTEDUCARE	BE	05-Dec-2023	3.85	3.90	3.95	3.80	3.95	3.90	3.89	23249	0.90	85	-	-
MTNL	EQ	05-Dec-2023	32.25	32.35	32.55	30.40	30.80	30.90	31.32	9426558	2952.14	11271	3315249	35.17
MUFIN	EQ	05-Dec-2023	117.30	119.95	119.95	114.70	115.60	115.10	116.49	52612	61.29	686	42280	80.36
MUKANDLTD	EQ	05-Dec-2023	177.95	178.70	178.90	172.20	174.55	174.65	175.35	246630	432.47	7600	153803	62.36
MUKTAARTS	BE	05-Dec-2023	79.00	79.00	79.90	77.15	78.00	78.10	78.26	12889	10.09	100	-	-
MUNJALAU	EQ	05-Dec-2023	88.70	88.90	91.95	87.00	88.70	89.15	89.68	1275602	1144.00	8091	534911	41.93
MUNJALSHOW	EQ	05-Dec-2023	143.90	145.35	146.95	140.80	141.00	141.85	143.57	161419	231.75	4252	79513	49.26
MURUDCERA	BE	05-Dec-2023	56.30	55.65	57.00	55.00	56.70	56.50	56.09	64744	36.32	359	-	-
MUTHOOTCAP	EQ	05-Dec-2023	382.25	384.25	389.00	377.00	388.95	386.85	383.52	45539	174.65	2968	24385	53.55
MUTHOOTFIN	EQ	05-Dec-2023	1464.85	1458.10	1464.85	1426.80	1435.00	1434.10	1438.40	535244	7698.97	57864	147114	27.49
MVGJL	EQ	05-Dec-2023	364.35	368.95	375.00	358.10	360.00	361.80	369.99	291221	1077.48	5608	198451	68.14
MWL	SM	05-Dec-2023	113.15	116.65	123.65	108.25	116.65	115.15	115.51	187200	216.23	115	114000	60.90
NABARD	N2	05-Dec-2023	1174.69	1173.00	1174.65	1173.00	1173.99	1173.99	1173.11	161	1.89	5	161	100.00
NACLIND	EQ	05-Dec-2023	75.55	75.55	76.20	74.00	74.90	74.50	74.92	162522	121.76	1718	85173	52.41
NAGAFERT	EQ	05-Dec-2023	8.60	8.60	8.75	8.50	8.60	8.55	8.60	1109883	95.44	1373	579705	52.23
NAGREEKCAP	BE	05-Dec-2023	16.75	16.55	16.55	16.35	16.35	16.35	16.47	2130	0.35	12	-	-
NAGREEKEXP	EQ	05-Dec-2023	56.80	57.05	59.50	56.20	58.80	59.05	58.39	62238	36.34	569	33819	54.34
NAHARCAP	EQ	05-Dec-2023	300.80	302.45	304.90	294.30	295.55	296.20	297.80	7052	21.00	383	4159	58.98
NAHARINDUS	EQ	05-Dec-2023	136.10	136.50	136.90	134.00	135.60	135.40	135.35	35677	48.29	1298	19479	54.60
NAHARPOLY	EQ	05-Dec-2023	228.30	229.95	237.00	228.00	232.20	232.45	234.14	42525	99.57	1176	20560	48.35
NAHARSPING	EQ	05-Dec-2023	313.40	314.80	316.00	303.30	306.80	305.55	308.68	63425	195.78	4883	35390	55.80
NAM-INDIA	EQ	05-Dec-2023	441.45	441.00	448.30	438.05	443.00	444.50	443.26	761094	3373.65	21076	425377	55.89
NARMADA	EQ	05-Dec-2023	25.25	25.95	25.95	22.60	23.15	23.20	23.96	811690	194.48	3106	384673	47.39
NATCOPHARM	EQ	05-Dec-2023	792.15	794.50	794.70	778.50	780.90	780.20	784.66	484920	3804.96	29329	314549	64.87
NATHBIOGEN	EQ	05-Dec-2023	197.75	198.00	200.00	196.10	197.30	196.65	198.42	42187	83.71	1304	30364	71.97
NATIONALUM	EQ	05-Dec-2023	96.95	97.00	98.25	95.60	96.35	96.25	96.48	13183869	12720.05	38369	4794331	36.37
NAUKRI	EQ	05-Dec-2023	4596.35	4600.00	4730.00	4583.40	4710.00	4692.70	4657.16	267812	12472.42	33583	140751	52.56
NAVA	EQ	05-Dec-2023	395.65	402.95	403.90	388.50	396.00	396.85	395.13	403982	1596.24	14294	210553	52.12
NAVINFLUOR	EQ	05-Dec-2023	3740.10	3745.00	3839.50	3734.15	3801.00	3803.45	3798.53	247849	9414.62	28014	92871	37.47
NAVINIFTY	EQ	05-Dec-2023	207.24	207.25	209.09	207.25	207.47	207.48	207.94	255	0.53	18	115	45.10
NAVKARCORP	EQ	05-Dec-2023	88.40	88.55	94.00	85.80	91.95	92.15	90.17	2473728	2230.68	12724	1094573	44.25
NAVNETEDUL	EQ	05-Dec-2023	145.80	147.50	148.20	142.50	145.05	146.05	145.16	249948	362.83	3473	129256	51.71
NAZARA	EQ	05-Dec-2023	794.60	798.00	800.25	784.70	787.20	786.50	791.88	114993	910.61	8245	66506	57.83
NBCC	EQ	05-Dec-2023	78.60	78.50	78.65	75.90	77.10	77.10	77.43	22701429	17577.53	52918	7942988	34.99
NBIFIN	EQ	05-Dec-2023	1889.60	1826.00	1925.00	1826.00	1899.00	1901.05	1894.94	203	3.85	102	126	62.07
NCC	EQ	05-Dec-2023	170.10	171.00	171.70	167.05	170.00	170.30	169.90	3137113	5329.98	24694	1439183	45.88
NCLIND	EQ	05-Dec-2023	223.00	224.45	232.40	224.10	229.45	228.20	228.34	867197	1980.18	16635	269750	31.11
NDGL	BE	05-Dec-2023	2498.90	2495.00	2530.00	2445.05	2445.20	2445.20	2462.75	427	10.52	62	-	-
NDL	BE	05-Dec-2023	29.15	29.20	30.00	28.50	28.90	28.70	28.94	124449	36.01	496	-	-
NDLVENTURE	EQ	05-Dec-2023	149.25	149.00	155.80	145.00	146.30	147.50	151.53	73713	111.70	3834	33142	44.96
NDRAUTO	BE	05-Dec-2023	733.05	747.70	747.70	733.05	739.00	739.00	740.80	3309	24.51	87	-	-
NDTV	EQ	05-Dec-2023	225.05	225.30	268.80	221.15	265.80	266.65	251.07	12500184	31384.22	137704	2223141	17.78
NECCLTD	BE	05-Dec-2023	31.15	31.60	32.40	30.90	31.70	31.25	31.34	184441	57.81	691	-	-
NECLIFE	EQ	05-Dec-2023	29.75	29.85	30.90	27.35	29.40	29.00	29.91	1323674	395.87	4489	525119	39.67
NELCAST	EQ	05-Dec-2023	172.40	173.00	179.30	171.50	177.20	177.05	175.14	455125	797.08	7298	245965	54.04
NELCO	EQ	05-Dec-2023	753.05	753.05	757.55	741.35	748.45	748.65	750.52	59150	443.93	5347	26209	44.31
NEOGEN	EQ	05-Dec-2023	1513.65	1513.65	1560.00	1510.10	1520.00	1518.90	1527.73	40509	618.87	7262	24465	60.39
NESCO	EQ	05-Dec-2023	850.95	863.00	870.10	824.90	830.65	828.75	838.93	181541	1523.01	15059	96499	53.16
NESTLEIND	EQ	05-Dec-2023	24402.80	24451.00	24673.85	24402.80	24640.00	24608.90	24554.18	67187	16497.21	26058	44528	66.27
NETF	EQ	05-Dec-2023	217.06	215.00	220.00	212.75	219.58	219.77	218.89	6355	13.91	178	4301	67.68
NETWEB	EQ	05-Dec-2023	897.35	901.95	986.90	901.95	963.00	965.30	956.89	963199	9216.79	41128	462733	48.04
NETWORK18	EQ	05-Dec-2023	88.70	89.60	93.00	86.80	90.70	90.80	90.36	11069514	10002.54	25977	3815743	34.47
NEULANDLAB	EQ	05-Dec-2023	5312.75	5325.00	5329.90	5109.00	5129.95	5126.70	5169.64	65142	3367.61	12699	51704	79.37
NEWGEN	BE	05-Dec-2023	1445.70	1445.95	1455.00	1396.00	1435.00	1423.60	1425.15	84156	1199.35	9680	-	-
NEWJAISA	SM	05-Dec-2023	162.95	162.50	167.00	160.00	166.00	165.70	164.66	60000	98.79	19	48000	80.00
NEXT50	EQ	05-Dec-2023	499.93	502.07	504.90	500.77	504.90	504.88	503.33	14744	74.21	72	14431	97.88
NEXTMEDIA	BE	05-Dec-2023	6.65	6.70	6.70	6.40	6.50	6.50	6.52	16589	1.08	43	-	-
NFL	EQ	05-Dec-2023	74.10	74.50	76.00	73.20	74.15	74.20	74.77	7696436	5754.95	20344	2965288	38.53
NGIL	EQ	05-Dec-2023	39.25	40.50	40.50	39.50	39.70	39.80	39.76	12745	5.07	114	11349	89.05
NGLFINE	EQ	05-Dec-2023	2004.75	1970.00	2097.25	1970.00	2080.00	2078.70	2061.54	22066	454.90	3557	12012	54.44
NH	EQ	05-Dec-2023	1216.85	1227.00	1235.45	1204.05	1208.50	1209.55	1219.75	467546	5702.89	30352	296307	63.37
NHAI	N2	05-Dec-2023	1107.00	1107.00	1108.00	1105.50	1107.00	1107.00	1106.95	825	9.13	13	825	100.00
NHAI	N4	05-Dec-2023	1085.85	1085.85	1089.90	1060.10	1080.00	1080.21	1072.84	784	8.41	31	537	68.49
NHAI	N5	05-Dec-2023	1247.50	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	26	0.33	2	26	100.00
NHAI	N6	05-Dec-2023	1222.25	1220.00	1222.93	1211.10	1216.13	1216.28	1212.92	656	7.96	13	656	100.00
NHAI	N8	05-Dec-2023	1085.72	1089.00	1089.00	1084.00	1084.15	1084.15	1084.24	52	0.56	3	52	100.00
NHAI	NA	05-Dec-2023	1170.05	1178.00	1178.00	1168.01	1170.00	1169.63	1170.70	2809	32.88	42	2300	81.88
NHAI	ND	05-Dec-2023	1106.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	40	0.46	1	40	100.00
NHAI	NE	05-Dec-2023	1148.98	1139.99	1147.99	1131.00	1140.01	1140.01	1139.29	1316	14.99	17	983	74.70
NHBTF2014	N6	05-Dec-2023	6888.00	6880.15	6925.00	6880.00	6925.00	6925.00	6885.57	114	7.85	6	114	100.00
NHIT	N1	05-Dec-2023	300.52	301.95	302.90	300.85	302.48	302.37	302.23	9688	29.28	53	9085	93.78
NHIT	N2	05-Dec-2023	305.99	307.98	308.00	304.50	307.47	307.47	307.97	8282	25.51	31	8071	97.45
NHIT	N3	05-Dec-2023	405.98	410.00	412.44	409.00	409.00	409.00	409.86	4883	20.01	19	4582	93.84
NHPC	EQ	05-Dec-2023	57.45	57.70	59.25	56.70	58.80	58.90	58.31	39125672	22814.72	54625	16140307	41.25
NHPC	N6	05-Dec-2023	1304.00	1343.99	1343.99	1343.99	1343.99	1343.99	1343.99	565	7.59	2	565	100.00
NIACL	EQ	05-Dec-2023	241.90	241.90	247.45	230.50	232.15	232.10	238.94	4998735	11944.20	39415	1049330	20.99
NIBL	EQ	05-Dec-2023	38.00	39.90	39.90	39.00	39.90	39.90	39.87	68550	27.33	410	64362	93.89
NIDAN	SM	05-Dec-2023	33.85	34.45	34.95	33.65	34.00	33.80	34.05	19000	6.47	19	17000	89.47
NIDO	N5	05-Dec-2023	987.00	987.00	990.00	980.45	980.45	980.45	989.49	174	1.72	5	174	100.00
NIDO	N6	05-Dec-2023	985.85	981.25	990.00	980.00	981.00	981.01	981.24	166	1.63	14	166	100.00
NIF100BEES	EQ	05-Dec-2023	216.66	216.75	218.86	216.75	218.86	218.59	217.91	11151	24.30	433	6985	62.64
NIFMID150	EQ	05-Dec-2023	163.42	163.46	164.21	162.27	163.65	163.65	163.81	1115	1.83	40	954	85.56
NIFTYBEES	EQ	05-Dec-2023	228.18	228.45	230.28	228.39	230.11	230.06	229.46	2577043	5913.36	38993	1790020	69.46
NIFTYETF	EQ	05-Dec-2023	218.56	228.41	230.00	218.21	220.25	219.92	219.75	52704	115.82	637	41038	77.87
NIFTYQLITY	EQ	05-Dec-2023	17.59	17.59	17.66	17.50	17.52	17.55	17.57	54426	9.56	395	27982	51.41
NIITLTD	EQ	05-Dec-2023	114.35	114.00	115.10	113.30	113.70	113.90	114.11	342782	391.15	4154	215178	62.77
NIITMTS	EQ	05-Dec-2023	392.55	394.80	395.70	386.65	388.95	388.30	389.76	110226	429.62	7457	70056	63.56
NILAINFRA	BE	05-Dec-2023	6.65	6.75	6.95	6.75	6.95	6.95	6.87	2426602	166.75	685	-	-
NILASPACES	EQ	05-Dec-2023	3.50	3.55	3.60	3.40	3.45	3.45	3.49	466229	16.28	664	347323	74.50
NILKAMAL	EQ	05-Dec-2023	2219.15	2219.15	2250.00	2203.60	2215.00	2214.30	2223.25	2855	63.47	775	1580	55.34
NINSYS	EQ	05-Dec-2023	448.00	435.15	455.85	435.15	445.70	443.95	446.35	5009	22.36	831	2117	42.26
NIPPOBATRY	BE	05-Dec-2023	713.60	715.00	715.00	700.00	703.00	703.00	707.32	4759	33.66	53	-	-
NIRAJ	EQ	05-Dec-2023	43.75	44.30	45.95	42.85	43.50	43.15	44.31	136023	60.28	915	56198	41.32
NIRMAN	SM	05-Dec-2023	224.70	227.80	227.80	222.30	223.25	223.25	225.30	10800	24.33	16	8400	77.78
NITCO	BE	05-Dec-2023	29.40	29.80	30.35	27.95	29.00	28.30	29.02	437718	127.02	570	-	-
NITINSPIN	EQ	05-Dec-2023	359.30	359.30	369.30	353.00	368.00	367.90	363.81	296510	1078.72	10267	146290	49.34
NITIRAJ	BE	05-Dec-2023	122.00	119.00	120.50	116.50	117.60	120.35	119.18	3736	4.45	61	-	-
NKIND	BE	05-Dec-2023	51.20	48.70	51.20	48.65	49.95	49.20	48.83	9066	4.43	113	-	-
NLCINDIA	EQ	05-Dec-2023	181.60	181.60	184.60	178.40	181.60	181.80	181.77	2367382	4303.11	22624	751511	31.74
NMDC	EQ	05-Dec-2023	184.05	185.00	186.20	180.70	182.85	183.00	183.57	8905796	16348.12	56107	4296912	48.25
NOCIL	EQ	05-Dec-2023	244.85	244.95	248.30	241.00	242.10	242.60	244.71	666876	1631.89	11936	291644	43.73
NOIDATOLL	BE	05-Dec-2023	13.00	12.75	12.75	12.75	12.75	12.75	12.75	30948	3.95	32	-	-
NORBTEAEXP	BE	05-Dec-2023	12.20	11.95	11.95	11.95	11.95	11.95	11.95	3264	0.39	19	-	-
NPBET	EQ	05-Dec-2023	246.30	247.00	250.99	245.03	245.03	248.12	248.63	1570	3.90	71	979	62.36
NPST	ST	05-Dec-2023	2205.00	2205.00	2250.00	2200.00	2240.00	2242.50	2236.62	2300	51.44	21	2100	91.30
NRAIL	EQ	05-Dec-2023	354.70	356.00	368.95	352.00	363.00	364.00	361.83	40216	145.52	2417	27551	68.51
NRBBEARING	EQ	05-Dec-2023	278.00	278.00	283.80	277.50	278.55	279.70	279.92	358350	1003.11	9642	117945	32.91
NRL	EQ	05-Dec-2023	93.30	93.55	94.35	91.00	91.60	92.50	92.51	219497	203.06	2258	164168	74.79
NSIL	EQ	05-Dec-2023	3198.90	3237.25	3284.90	3135.05	3168.65	3148.35	3194.97	4362	139.36	1256	2445	56.05
NSLNISP	EQ	05-Dec-2023	44.55	44.70	45.10	44.05	44.55	44.50	44.66	4735602	2114.82	11408	2481723	52.41
NTPC	EQ	05-Dec-2023	274.80	275.20	286.55	272.80	286.30	285.45	280.43	18883076	52953.99	161251	8288397	43.89
NTPC	N6	05-Dec-2023	1275.00	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	130	1.67	1	130	100.00
NTPC	N7	05-Dec-2023	10.60	10.60	10.63	10.60	10.60	10.61	10.60	55488	5.88	156	52885	95.31
NUCLEUS	BE	05-Dec-2023	1436.50	1436.50	1436.50	1401.00	1403.00	1407.50	1410.41	13317	187.82	903	-	-
NURECA	EQ	05-Dec-2023	359.10	362.00	364.50	358.60	358.70	359.40	361.29	27053	97.74	952	14631	54.08
NUVAMA	EQ	05-Dec-2023	3313.50	3349.00	3349.00	3215.55	3242.55	3248.55	3269.36	107286	3507.57	15319	69160	64.46
NUVOCO	EQ	05-Dec-2023	371.60	372.00	377.80	369.35	376.50	373.20	372.75	407701	1519.72	16784	246716	60.51
NV20BEES	EQ	05-Dec-2023	124.11	124.19	124.50	123.31	124.50	124.33	123.79	11536	14.28	230	7652	66.33
NXST	RR	05-Dec-2023	134.68	134.90	135.70	134.45	134.90	134.88	134.90	743972	1003.61	10785	621719	83.57
NYKAA	EQ	05-Dec-2023	173.55	174.25	174.40	170.40	171.50	171.75	171.58	5189241	8903.68	57254	2604585	50.19
OAL	EQ	05-Dec-2023	347.90	351.70	359.90	345.00	349.50	350.60	350.02	18710	65.49	1525	10311	55.11
OBCL	EQ	05-Dec-2023	59.00	59.80	63.35	58.20	63.00	62.55	61.15	168636	103.11	2746	107899	63.98
OBEROIRLTY	EQ	05-Dec-2023	1438.80	1445.05	1452.90	1410.20	1436.35	1439.25	1433.71	827329	11861.50	31093	499444	60.37
OCCL	EQ	05-Dec-2023	760.80	761.20	770.10	750.10	755.05	756.75	758.77	8854	67.18	974	5888	66.50
OFSS	EQ	05-Dec-2023	4052.00	4071.90	4071.90	3968.00	4036.00	4031.30	4008.94	153560	6156.13	17111	77720	50.61
OIL	EQ	05-Dec-2023	328.20	332.20	334.80	322.60	323.90	324.35	328.33	5051635	16586.14	52451	2459629	48.69
OILCOUNTUB	EQ	05-Dec-2023	22.60	23.65	24.80	22.50	23.70	23.75	23.84	166975	39.80	776	100520	60.20
OLECTRA	EQ	05-Dec-2023	1205.85	1209.70	1210.80	1186.90	1190.10	1192.40	1196.95	420611	5034.50	21009	243536	57.90
OLIL	SM	05-Dec-2023	71.00	71.00	71.95	70.20	70.50	70.50	71.00	7200	5.11	6	3600	50.00
OMAXAUTO	EQ	05-Dec-2023	62.90	63.50	63.50	61.05	61.05	61.55	62.34	38869	24.23	614	22854	58.80
OMAXE	EQ	05-Dec-2023	81.60	85.45	85.65	81.00	81.05	81.50	84.69	1022537	865.96	3411	665263	65.06
OMFURN	SM	05-Dec-2023	73.50	70.30	75.10	70.30	75.10	75.10	71.97	7200	5.18	3	7200	100.00
OMINFRAL	BE	05-Dec-2023	118.00	118.00	118.00	118.00	118.00	118.00	118.00	110739	130.67	235	-	-
OMKARCHEM	BZ	05-Dec-2023	8.30	8.30	8.30	7.90	8.20	8.20	7.98	33685	2.69	79	-	-
ONDOOR	SM	05-Dec-2023	193.25	196.30	196.30	191.20	191.20	192.00	193.24	4200	8.12	7	2400	57.14
ONELIFECAP	BE	05-Dec-2023	20.90	20.90	21.00	19.90	20.60	20.45	20.53	73818	15.15	227	-	-
ONEPOINT	EQ	05-Dec-2023	52.25	52.50	53.20	50.40	51.20	51.45	51.78	522963	270.78	2717	331572	63.40
ONGC	EQ	05-Dec-2023	202.05	202.20	203.95	199.15	201.85	202.05	201.44	14557746	29325.26	92753	7867307	54.04
ONMOBILE	EQ	05-Dec-2023	108.35	108.35	109.60	106.65	107.20	106.95	107.90	691412	746.00	5308	319269	46.18
ONWARDTEC	EQ	05-Dec-2023	585.35	587.70	593.45	570.35	575.10	575.00	579.74	24445	141.72	2834	11707	47.89
OPTIEMUS	EQ	05-Dec-2023	347.15	348.95	352.00	335.00	338.85	338.20	341.70	286112	977.64	11164	142014	49.64
ORBTEXP	EQ	05-Dec-2023	182.30	182.55	187.90	178.00	183.00	184.05	182.94	37155	67.97	1016	23486	63.21
ORCHPHARMA	EQ	05-Dec-2023	579.10	579.10	583.05	566.95	577.70	577.65	577.18	62466	360.54	1821	37317	59.74
ORIANA	SM	05-Dec-2023	380.20	381.00	387.00	372.00	376.00	375.15	378.09	48900	184.88	113	36000	73.62
ORICONENT	EQ	05-Dec-2023	31.55	31.95	31.95	31.15	31.15	31.30	31.47	183422	57.73	951	147232	80.27
ORIENTALTL	EQ	05-Dec-2023	8.20	8.10	8.70	8.10	8.20	8.20	8.31	248320	20.64	794	161417	65.00
ORIENTBELL	EQ	05-Dec-2023	398.55	402.65	402.65	396.00	400.00	399.90	398.97	25177	100.45	1984	17432	69.24
ORIENTCEM	EQ	05-Dec-2023	256.05	257.75	258.50	246.60	254.55	253.85	251.24	1429140	3590.51	19540	550558	38.52
ORIENTCER	EQ	05-Dec-2023	57.45	57.95	58.30	56.00	56.45	56.20	56.73	84259	47.80	891	60740	72.09
ORIENTELEC	EQ	05-Dec-2023	218.50	219.80	221.15	217.10	218.65	219.80	219.69	321064	705.34	10164	186611	58.12
ORIENTHOT	EQ	05-Dec-2023	120.60	121.00	122.90	115.25	116.45	115.85	118.69	1213256	1439.99	10544	528309	43.54
ORIENTLTD	EQ	05-Dec-2023	71.45	72.20	73.60	70.05	73.00	71.15	71.76	11115	7.98	409	5849	52.62
ORIENTPPR	EQ	05-Dec-2023	40.45	40.65	41.90	40.40	41.70	41.75	41.22	5207001	2146.31	11931	2276090	43.71
ORISSAMINE	EQ	05-Dec-2023	7110.60	7124.00	7224.00	7055.05	7190.00	7180.50	7174.53	15375	1103.08	4585	5957	38.74
ORTINLAB	EQ	05-Dec-2023	20.30	20.00	20.40	19.50	19.85	19.65	19.97	22279	4.45	283	13639	61.22
OSIAHYPER	EQ	05-Dec-2023	54.65	55.95	56.10	52.00	52.50	52.65	54.28	845706	459.08	1893	182739	21.61
OSWALAGRO	EQ	05-Dec-2023	33.75	33.30	34.20	32.75	33.40	33.10	33.44	214379	71.69	1113	146354	68.27
OSWALGREEN	EQ	05-Dec-2023	25.00	25.45	25.55	24.95	25.40	25.40	25.30	255005	64.52	966	147456	57.82
OSWALSEEDS	EQ	05-Dec-2023	61.05	61.95	61.95	60.15	60.90	60.65	60.91	25191	15.34	279	18792	74.60
PAGEIND	EQ	05-Dec-2023	37487.75	37555.05	37700.00	36529.55	37000.00	36848.45	36983.64	75226	27821.31	9023	61070	81.18
PAISALO	EQ	05-Dec-2023	95.00	94.90	94.90	89.20	90.50	90.95	91.33	3742768	3418.44	18765	1295961	34.63
PAKKA	EQ	05-Dec-2023	253.15	254.50	258.05	246.25	248.90	249.45	252.16	248765	627.28	9326	123270	49.55
PALASHSECU	BE	05-Dec-2023	120.15	119.10	125.85	119.10	120.70	121.00	121.85	3175	3.87	90	-	-
PALREDTEC	EQ	05-Dec-2023	154.25	154.90	156.50	152.55	154.15	153.60	154.70	21208	32.81	633	12792	60.32
PANACEABIO	EQ	05-Dec-2023	170.95	171.95	175.50	168.85	171.05	171.35	171.92	367821	632.36	12346	183154	49.79
PANACHE	BE	05-Dec-2023	85.45	85.45	85.45	84.90	84.90	84.90	84.97	77	0.07	9	-	-
PANAMAPET	EQ	05-Dec-2023	311.90	313.15	355.00	311.20	347.00	348.10	338.33	1505257	5092.81	33543	590304	39.22
PANSARI	EQ	05-Dec-2023	86.15	92.95	94.75	85.10	86.80	86.10	91.61	100054	91.66	1029	30051	30.03
PAR	EQ	05-Dec-2023	220.90	220.00	221.30	213.00	213.05	214.25	217.16	33200	72.10	822	20466	61.64
PARACABLES	EQ	05-Dec-2023	62.95	63.00	63.30	61.75	62.25	62.20	62.49	436209	272.61	2723	346824	79.51
PARADEEP	EQ	05-Dec-2023	66.20	66.25	68.30	65.90	66.75	66.85	67.19	4998547	3358.76	15430	2025440	40.52
PARAGMILK	EQ	05-Dec-2023	221.50	222.25	224.20	219.20	220.10	220.15	220.69	438280	967.24	7288	283722	64.74
PARAGON	SM	05-Dec-2023	180.20	180.00	185.00	178.40	180.00	180.35	180.76	98400	177.87	65	82800	84.15
PARAS	EQ	05-Dec-2023	709.40	709.40	715.95	706.05	707.50	707.70	710.60	181816	1291.98	13483	95199	52.36
PARASPETRO	BE	05-Dec-2023	2.35	2.30	2.35	2.30	2.35	2.35	2.33	308416	7.18	518	-	-
PARIN	SM	05-Dec-2023	107.00	107.00	108.00	104.00	106.00	106.00	106.71	28000	29.88	8	28000	100.00
PARSVNATH	BE	05-Dec-2023	10.60	10.75	10.75	10.20	10.40	10.35	10.39	459572	47.77	603	-	-
PARTYCRUS	SM	05-Dec-2023	85.70	89.20	102.80	89.20	102.80	102.65	96.69	326000	315.21	146	206000	63.19
PASUPTAC	EQ	05-Dec-2023	37.30	37.35	39.40	36.60	37.40	37.50	37.77	282444	106.69	1988	121521	43.02
PATANJALI	EQ	05-Dec-2023	1439.05	1444.85	1511.00	1426.10	1511.00	1511.00	1479.51	2092669	30961.16	34083	1252989	59.88
PATELENG	EQ	05-Dec-2023	51.50	54.05	54.05	51.50	52.90	53.10	53.45	13303711	7110.59	21446	6208585	46.67
PATINTLOG	EQ	05-Dec-2023	16.90	16.85	17.80	16.85	17.35	17.35	17.40	782976	136.27	2326	382424	48.84
PATTECH	SM	05-Dec-2023	61.60	60.00	60.00	60.00	60.00	60.00	60.00	1500	0.90	1	1500	100.00
PAVNAIND	EQ	05-Dec-2023	396.90	397.90	403.45	393.05	400.50	399.70	399.01	624	2.49	175	313	50.16
PAYTM	EQ	05-Dec-2023	855.40	860.00	867.00	837.00	839.50	839.40	849.52	2312043	19641.30	91002	1405711	60.80
PCBL	EQ	05-Dec-2023	274.40	274.40	283.70	271.40	274.90	274.25	276.40	4038908	11163.46	53708	1308006	32.39
PCJEWELLER	EQ	05-Dec-2023	28.50	28.50	28.95	28.30	28.40	28.35	28.51	1533219	437.07	4353	916855	59.80
PDMJEPAPER	EQ	05-Dec-2023	47.25	47.30	49.00	46.50	48.80	48.50	48.06	675414	324.61	3395	376178	55.70
PDSL	EQ	05-Dec-2023	567.40	567.95	577.05	562.20	565.10	565.50	570.29	67234	383.43	6083	39498	58.75
PEARLPOLY	EQ	05-Dec-2023	29.75	29.95	30.50	29.60	29.95	29.85	30.02	45314	13.60	425	31668	69.89
PEL	EQ	05-Dec-2023	940.15	943.90	944.85	920.55	934.50	936.25	934.66	904856	8457.30	45930	421191	46.55
PEL	N1	05-Dec-2023	1001.99	998.00	998.01	995.06	998.00	998.00	997.49	239	2.38	10	175	73.22
PEL	N3	05-Dec-2023	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	2	25	100.00
PENIND	EQ	05-Dec-2023	120.20	120.80	122.70	119.30	121.85	121.50	121.03	1026750	1242.70	7939	501466	48.84
PENINLAND	EQ	05-Dec-2023	53.55	56.20	56.20	50.90	51.00	51.05	54.50	8370593	4562.05	12669	3790277	45.28
PENTAGON	SM	05-Dec-2023	128.50	125.05	127.80	123.70	127.80	126.90	125.37	13000	16.30	13	11000	84.62
PERFECT	SM	05-Dec-2023	18.75	18.95	19.85	18.70	19.85	19.60	19.38	60000	11.63	9	54000	90.00
PERSISTENT	EQ	05-Dec-2023	6441.45	6470.00	6499.00	6270.80	6408.00	6379.95	6374.95	352814	22491.72	51856	189069	53.59
PETRONET	EQ	05-Dec-2023	205.15	206.80	207.50	203.75	206.25	206.15	205.49	7096084	14581.75	27221	4818575	67.90
PFC	EQ	05-Dec-2023	371.70	373.00	379.40	369.70	378.00	377.25	375.12	16714263	62697.73	172949	4415272	26.42
PFC	N2	05-Dec-2023	1116.66	1101.10	1120.00	1101.00	1119.00	1119.00	1109.23	9	0.10	4	5	55.56
PFC	N5	05-Dec-2023	1095.01	1096.00	1096.11	1096.00	1096.00	1096.00	1096.04	260	2.85	4	260	100.00
PFC	N8	05-Dec-2023	1271.10	1270.10	1276.86	1270.10	1271.00	1271.00	1270.87	582	7.40	12	446	76.63
PFIZER	EQ	05-Dec-2023	4051.00	4069.90	4071.90	4025.00	4036.00	4031.90	4039.21	10572	427.02	2568	6661	63.01
PFOCUS	EQ	05-Dec-2023	107.30	107.30	107.75	100.95	104.00	103.75	104.02	180697	187.96	2633	97838	54.14
PFS	EQ	05-Dec-2023	33.60	33.70	34.00	32.80	33.10	33.05	33.32	2169064	722.79	5232	1293912	59.65
PGEL	EQ	05-Dec-2023	2306.65	2329.50	2340.00	2307.80	2330.00	2327.40	2327.73	16359	380.79	3760	7707	47.11
PGHH	EQ	05-Dec-2023	17494.15	17494.15	17659.00	17201.00	17381.05	17435.05	17407.72	6061	1055.08	2886	2353	38.82
PGHL	EQ	05-Dec-2023	5170.85	5170.85	5196.70	5102.10	5107.40	5129.65	5133.03	42628	2188.11	3086	37163	87.18
PGIL	BE	05-Dec-2023	1248.95	1247.00	1265.50	1225.50	1250.00	1244.40	1249.36	9095	113.63	437	-	-
PGINVIT	IV	05-Dec-2023	94.98	94.98	95.90	94.02	94.29	94.31	94.65	1594435	1509.21	14961	1403709	88.04
PHANTOMFX	SM	05-Dec-2023	414.80	411.00	436.00	409.40	430.00	431.80	427.80	82200	351.66	164	55500	67.52
PHARMABEES	EQ	05-Dec-2023	16.49	16.65	16.75	16.40	16.48	16.46	16.49	1867843	308.02	5132	1249584	66.90
PHOENIXLTD	EQ	05-Dec-2023	2371.55	2384.75	2384.75	2280.00	2289.00	2283.65	2304.69	369935	8525.87	53546	246074	66.52
PIDILITIND	EQ	05-Dec-2023	2553.45	2555.00	2588.40	2545.65	2570.00	2571.00	2568.02	364575	9362.34	31478	207368	56.88
PIGL	BE	05-Dec-2023	41.40	41.60	42.50	41.55	41.55	41.55	42.02	31954	13.43	54	-	-
PIIND	EQ	05-Dec-2023	3864.80	3866.00	3902.95	3793.80	3827.25	3816.55	3832.27	462196	17712.59	30151	319595	69.15
PILANIINVS	EQ	05-Dec-2023	2741.45	2762.00	2857.80	2744.05	2855.00	2844.95	2798.57	23317	652.54	3435	15913	68.25
PILITA	EQ	05-Dec-2023	10.60	10.60	11.15	10.45	11.00	10.85	10.97	1452391	159.28	1596	1050493	72.33
PIONEEREMB	BE	05-Dec-2023	52.65	51.95	52.80	51.50	52.65	52.05	52.08	19477	10.14	87	-	-
PITTIENG	EQ	05-Dec-2023	698.70	703.00	747.95	698.75	734.00	729.60	728.28	887184	6461.15	42519	300100	33.83
PIXTRANS	EQ	05-Dec-2023	1440.70	1457.95	1457.95	1380.50	1402.05	1421.10	1416.30	26904	381.04	3011	17049	63.37
PKTEA	BE	05-Dec-2023	280.05	290.00	292.70	280.00	287.00	287.00	285.80	81	0.23	7	-	-
PLADAINFO	SM	05-Dec-2023	39.50	40.00	40.50	40.00	40.50	40.50	40.25	6000	2.42	2	6000	100.00
PLASTIBLEN	EQ	05-Dec-2023	317.85	318.95	320.90	310.25	314.90	313.70	313.91	42205	132.48	2957	25712	60.92
PLAZACABLE	BE	05-Dec-2023	108.30	107.00	109.50	106.40	106.50	106.95	107.80	198666	214.15	2408	-	-
PNB	EQ	05-Dec-2023	83.75	84.20	85.80	83.50	84.95	85.00	84.74	84479543	71590.53	159475	24108560	28.54
PNBGILTS	EQ	05-Dec-2023	96.85	97.00	97.35	94.70	95.10	95.00	95.67	824276	788.56	4274	369228	44.79
PNBHOUSING	EQ	05-Dec-2023	797.10	804.00	809.00	791.95	797.10	795.90	802.06	308875	2477.36	13082	172156	55.74
PNC	EQ	05-Dec-2023	44.05	45.50	45.50	42.50	43.55	43.80	43.88	57695	25.32	894	32867	56.97
PNCINFRA	EQ	05-Dec-2023	344.05	347.80	354.80	343.60	350.15	350.70	348.53	1310600	4567.78	25533	688498	52.53
POCL	EQ	05-Dec-2023	433.65	437.90	441.95	430.50	433.00	433.80	436.57	37107	162.00	3519	20598	55.51
PODDARHOUS	BZ	05-Dec-2023	139.05	140.00	141.95	136.00	141.95	141.95	137.50	782	1.08	16	-	-
PODDARMENT	EQ	05-Dec-2023	356.80	353.00	360.90	353.00	355.00	355.05	356.20	2393	8.52	288	1636	68.37
POKARNA	EQ	05-Dec-2023	525.70	533.60	535.00	510.25	513.05	513.70	519.62	65671	341.24	5541	33919	51.65
POLICYBZR	EQ	05-Dec-2023	840.20	836.60	846.70	815.60	822.90	821.95	833.36	828009	6900.31	61766	599592	72.41
POLYCAB	EQ	05-Dec-2023	5341.60	5350.00	5390.00	5270.00	5360.00	5360.15	5352.35	325063	17398.52	38585	112673	34.66
POLYMED	EQ	05-Dec-2023	1614.60	1620.00	1649.70	1615.05	1635.00	1636.30	1636.19	129885	2125.17	16962	72877	56.11
POLYPLEX	EQ	05-Dec-2023	1081.05	1081.05	1083.95	1048.00	1052.00	1051.30	1062.12	185338	1968.50	15543	116821	63.03
PONNIERODE	EQ	05-Dec-2023	424.35	428.55	428.55	415.65	419.05	419.80	419.92	54483	228.79	1699	35435	65.04
POONAWALLA	EQ	05-Dec-2023	419.35	420.15	421.20	408.60	412.25	411.70	412.84	2241660	9254.43	27282	1121145	50.01
POONAWALLA	N6	05-Dec-2023	1250.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	2	50	100.00
POWERGRID	EQ	05-Dec-2023	212.90	213.70	223.25	211.55	223.05	222.30	217.95	40709207	88724.61	163607	26320902	64.66
POWERINDIA	EQ	05-Dec-2023	4811.55	4836.00	4958.85	4713.20	4790.10	4770.70	4854.65	59193	2873.61	11508	20168	34.07
POWERMECH	EQ	05-Dec-2023	4375.15	4380.00	4415.00	4291.10	4300.05	4326.00	4332.69	22050	955.36	5330	12605	57.17
PPAP	EQ	05-Dec-2023	241.40	244.00	245.80	238.00	244.00	243.45	242.97	29009	70.48	654	20577	70.93
PPL	EQ	05-Dec-2023	448.90	473.90	474.40	443.40	449.00	450.80	462.45	461364	2133.56	13608	248421	53.84
PPLPHARMA	EQ	05-Dec-2023	125.45	126.00	126.70	123.35	126.05	126.00	125.45	5233867	6565.96	21843	2852650	54.50
PRAENG	BE	05-Dec-2023	17.10	16.75	17.15	16.75	17.15	17.15	16.77	105182	17.64	61	-	-
PRAJIND	EQ	05-Dec-2023	637.00	639.00	644.00	628.00	640.90	640.20	636.71	801473	5103.05	22493	413287	51.57
PRAKASH	BE	05-Dec-2023	157.25	157.00	160.00	153.10	155.65	155.45	156.49	486165	760.78	3051	-	-
PRAKASHSTL	BE	05-Dec-2023	5.55	5.70	5.80	5.65	5.80	5.80	5.78	530258	30.66	1255	-	-
PRAMARA	SM	05-Dec-2023	106.00	106.00	106.00	102.10	102.10	102.10	104.37	6000	6.26	3	4000	66.67
PRAXIS	BE	05-Dec-2023	34.65	33.95	35.30	33.95	35.00	35.00	34.63	160862	55.71	81	-	-
PRECAM	EQ	05-Dec-2023	233.25	234.95	239.95	230.05	232.75	232.85	234.66	95620	224.38	5418	51362	53.71
PRECISION	SM	05-Dec-2023	36.75	36.25	37.35	36.25	37.10	37.10	36.87	16000	5.90	8	14000	87.50
PRECOT	EQ	05-Dec-2023	283.30	283.95	286.40	271.00	285.00	284.10	281.10	24866	69.90	1136	14237	57.25
PRECWIRE	EQ	05-Dec-2023	117.15	117.55	120.70	115.90	117.15	116.95	117.92	416311	490.92	5356	189396	45.49
PREMEXPLN	EQ	05-Dec-2023	1426.30	1440.00	1489.95	1439.95	1480.00	1470.85	1467.29	71125	1043.61	3404	52021	73.14
PREMIER	BE	05-Dec-2023	3.65	3.50	3.50	3.50	3.50	3.50	3.50	4925	0.17	23	-	-
PREMIERPOL	BE	05-Dec-2023	155.90	153.70	162.90	153.70	158.90	158.85	157.82	9249	14.60	183	-	-
PRESTIGE	EQ	05-Dec-2023	1104.90	1107.15	1111.95	1059.35	1065.00	1080.35	1082.75	1532927	16597.82	78530	678994	44.29
PRICOLLTD	EQ	05-Dec-2023	340.65	343.35	360.95	343.30	356.95	355.50	354.74	1568224	5563.15	43318	512155	32.66
PRIMESECU	EQ	05-Dec-2023	173.50	172.70	179.90	169.80	174.50	176.25	175.90	119928	210.95	3494	69033	57.56
PRINCEPIPE	EQ	05-Dec-2023	716.25	718.00	723.20	708.55	711.20	713.40	715.28	197811	1414.90	12814	99635	50.37
PRITI	EQ	05-Dec-2023	232.85	236.85	238.50	225.00	230.45	227.60	233.57	55836	130.42	1401	38218	68.45
PRITIKA	SM	05-Dec-2023	69.00	69.00	69.00	68.00	68.90	68.90	68.54	16000	10.97	8	14000	87.50
PRITIKAUTO	EQ	05-Dec-2023	29.65	30.20	32.90	30.20	30.95	30.75	31.26	3239416	1012.65	12132	1508126	46.56
PRIVISCL	EQ	05-Dec-2023	1265.85	1265.85	1278.90	1257.05	1269.00	1264.90	1268.43	11489	145.73	1827	7118	61.95
PROLIFE	SM	05-Dec-2023	233.05	232.00	234.95	230.00	230.05	230.05	231.36	3000	6.94	5	2500	83.33
PROPEQUITY	SM	05-Dec-2023	255.50	257.00	257.45	252.00	254.00	254.00	254.20	15000	38.13	22	13800	92.00
PROV	SM	05-Dec-2023	1225.00	1270.00	1270.00	1231.00	1231.00	1231.00	1254.43	1440	18.06	8	960	66.67
PROZONER	EQ	05-Dec-2023	32.05	32.15	32.90	31.65	32.05	32.00	32.14	724858	232.98	2270	344547	47.53
PRSMJOHNSN	EQ	05-Dec-2023	182.75	182.65	184.70	178.50	180.10	181.65	182.06	650620	1184.53	11947	264640	40.68
PRUDENT	EQ	05-Dec-2023	1263.20	1275.85	1296.45	1261.25	1285.45	1286.55	1279.44	23434	299.82	4361	11102	47.38
PSB	EQ	05-Dec-2023	42.75	43.15	44.25	42.75	43.50	43.60	43.62	8123217	3543.04	13298	2874417	35.39
PSPPROJECT	EQ	05-Dec-2023	783.70	785.00	786.00	765.15	770.00	769.35	773.71	74508	576.48	6055	47999	64.42
PSUBANKICI	EQ	05-Dec-2023	53.45	54.55	54.80	53.44	54.28	54.22	54.24	386996	209.91	1586	154864	40.02
PSUBNKBEES	EQ	05-Dec-2023	59.21	59.49	60.61	59.42	60.15	60.17	60.09	5083518	3054.46	9893	3506273	68.97
PTC	EQ	05-Dec-2023	166.30	166.90	170.75	164.65	167.00	167.45	167.85	3180432	5338.30	26877	1597513	50.23
PTCIL	EQ	05-Dec-2023	5612.35	5610.00	5675.95	5505.20	5570.00	5558.00	5568.19	1738	96.78	710	998	57.42
PTL	EQ	05-Dec-2023	42.80	42.80	43.50	42.30	42.65	42.55	42.94	140776	60.45	1219	81451	57.86
PULZ	SM	05-Dec-2023	134.75	137.00	141.45	137.00	141.45	141.45	140.89	52000	73.26	25	44000	84.62
PUNJABCHEM	EQ	05-Dec-2023	1265.80	1255.00	1281.60	1220.00	1240.50	1231.30	1244.59	9583	119.27	1798	5081	53.02
PURVA	EQ	05-Dec-2023	163.55	165.20	165.50	160.00	161.80	161.45	162.58	447298	727.24	10431	201789	45.11
PVP	BE	05-Dec-2023	13.70	13.70	13.70	13.45	13.50	13.50	13.52	124727	16.87	158	-	-
PVRINOX	EQ	05-Dec-2023	1749.90	1754.45	1754.45	1698.70	1721.00	1720.75	1717.42	716127	12298.88	37382	322747	45.07
PYRAMID	EQ	05-Dec-2023	192.85	192.85	193.20	188.15	192.95	190.90	190.25	312956	595.41	10996	158614	50.68
QFIL	SM	05-Dec-2023	98.00	85.35	100.05	85.35	99.00	99.00	96.23	6000	5.77	5	5000	83.33
QGOLDHALF	EQ	05-Dec-2023	53.51	52.51	52.98	52.51	52.72	52.73	52.75	27144	14.32	750	11318	41.70
QMSMEDI	SM	05-Dec-2023	134.40	136.60	139.00	132.30	137.00	137.00	136.05	26000	35.37	24	21000	80.77
QNIFTY	EQ	05-Dec-2023	2205.22	2208.00	2230.00	2208.00	2230.00	2228.08	2223.16	516	11.47	102	178	34.50
QUADPRO	SM	05-Dec-2023	6.05	6.45	6.45	5.75	6.05	6.05	6.10	60000	3.66	5	48000	80.00
QUESS	EQ	05-Dec-2023	492.55	497.45	502.10	490.20	492.50	493.35	495.72	387880	1922.78	15072	165084	42.56
QUICKHEAL	EQ	05-Dec-2023	363.10	366.00	369.20	355.30	363.00	359.85	361.69	128798	465.85	11851	57982	45.02
QUICKTOUCH	SM	05-Dec-2023	211.00	211.00	211.00	202.00	202.50	202.50	205.40	8500	17.46	17	7500	88.24
RACE	EQ	05-Dec-2023	377.30	382.95	397.85	380.05	396.00	393.80	392.62	74583	292.83	6687	38616	51.78
RADAAN	BE	05-Dec-2023	1.55	1.50	1.60	1.50	1.50	1.50	1.50	2417	0.04	11	-	-
RADHIKAJWE	EQ	05-Dec-2023	44.55	44.90	45.15	43.75	44.30	44.10	44.33	459689	203.77	2898	228573	49.72
RADIANTCMS	EQ	05-Dec-2023	88.70	88.60	89.70	88.35	89.30	89.20	88.91	277536	246.75	3009	167531	60.36
RADICO	EQ	05-Dec-2023	1649.50	1646.40	1885.10	1646.00	1714.90	1720.85	1771.04	2719845	48169.45	134432	478222	17.58
RADIOCITY	EQ	05-Dec-2023	15.05	15.20	17.10	14.90	16.70	16.65	16.41	11949840	1960.59	11899	5303924	44.38
RADIOCITY	P1	05-Dec-2023	93.00	93.00	94.00	93.00	93.00	93.00	93.18	15148	14.11	35	15148	100.00
RAILTEL	EQ	05-Dec-2023	286.30	287.50	292.00	280.45	288.25	289.60	286.87	3193642	9161.65	27942	945327	29.60
RAIN	EQ	05-Dec-2023	144.70	144.70	146.85	144.15	145.15	145.00	145.37	1386450	2015.53	18657	753379	54.34
RAINBOW	EQ	05-Dec-2023	1109.55	1110.00	1135.75	1102.80	1124.70	1122.45	1126.10	132598	1493.19	14575	84963	64.08
RAJESHEXPO	EQ	05-Dec-2023	360.65	363.25	363.60	354.00	355.85	355.85	356.94	832898	2972.96	21271	441793	53.04
RAJMET	BE	05-Dec-2023	9.05	9.15	9.15	9.00	9.10	9.05	9.05	1547145	140.07	3756	-	-
RAJRATAN	EQ	05-Dec-2023	740.25	741.00	749.95	740.00	741.05	743.05	744.00	40065	298.09	4742	25972	64.82
RAJRILTD	BE	05-Dec-2023	26.90	26.40	26.40	26.40	26.40	26.40	26.40	13881	3.66	171	-	-
RAJSREESUG	BE	05-Dec-2023	59.55	60.70	60.70	59.00	59.00	59.00	60.00	184433	110.66	214	-	-
RAJTV	EQ	05-Dec-2023	53.85	54.90	54.95	52.95	54.05	54.00	53.96	41537	22.41	428	33812	81.40
RALLIS	EQ	05-Dec-2023	233.00	233.00	258.80	232.95	257.95	255.30	249.33	10868920	27099.84	88191	2891592	26.60
RAMANEWS	EQ	05-Dec-2023	16.15	16.30	16.35	15.75	16.15	16.05	16.06	221430	35.56	937	114455	51.69
RAMAPHO	EQ	05-Dec-2023	216.40	215.60	219.95	208.80	209.05	209.40	212.13	34712	73.64	1167	25183	72.55
RAMASTEEL	EQ	05-Dec-2023	37.95	38.00	38.75	37.80	38.15	38.20	38.30	4386293	1679.97	6887	1509613	34.42
RAMCOCEM	EQ	05-Dec-2023	1032.40	1033.00	1049.70	1017.85	1025.50	1023.75	1031.63	591746	6104.63	32911	240250	40.60
RAMCOIND	EQ	05-Dec-2023	216.35	217.50	218.15	213.30	216.00	215.95	215.61	168619	363.56	6339	57391	34.04
RAMCOSYS	EQ	05-Dec-2023	280.30	281.40	284.30	276.10	279.00	279.45	280.06	45812	128.30	2899	19880	43.39
RAMKY	EQ	05-Dec-2023	747.70	747.80	766.00	741.00	745.00	745.45	750.17	70562	529.33	5458	37377	52.97
RAMRAT	EQ	05-Dec-2023	280.85	282.35	287.50	281.10	284.00	284.40	284.36	47346	134.63	3994	22774	48.10
RANASUG	EQ	05-Dec-2023	24.90	25.00	25.05	24.40	24.60	24.60	24.66	1242840	306.44	2933	478574	38.51
RANEENGINE	EQ	05-Dec-2023	326.15	330.80	342.45	328.25	341.95	341.00	335.49	11459	38.44	494	8818	76.95
RANEHOLDIN	EQ	05-Dec-2023	1252.95	1273.90	1273.90	1248.20	1248.85	1253.60	1253.02	9363	117.32	1060	5700	60.88
RATEGAIN	EQ	05-Dec-2023	650.00	654.95	663.40	637.15	646.00	646.70	646.56	685481	4432.05	38250	380114	55.45
RATNAMANI	EQ	05-Dec-2023	3798.70	3841.80	3880.00	3785.00	3795.00	3809.05	3835.72	50128	1922.77	13025	22560	45.00
RATNAVEER	EQ	05-Dec-2023	118.90	118.60	122.70	118.50	119.80	119.80	120.42	984627	1185.72	7358	437273	44.41
RAYMOND	EQ	05-Dec-2023	1582.50	1598.25	1648.50	1578.05	1585.40	1584.90	1613.09	1113201	17956.94	48308	333372	29.95
RBA	EQ	05-Dec-2023	114.60	114.65	117.90	114.40	115.20	115.60	116.37	1310358	1524.84	9041	689559	52.62
RBL	EQ	05-Dec-2023	828.20	836.40	836.40	819.25	823.75	825.55	827.67	14143	117.06	1678	6482	45.83
RBLBANK	EQ	05-Dec-2023	242.45	243.85	249.60	241.90	246.10	246.60	245.90	14543913	35763.17	70759	4613359	31.72
RBMINFRA	SM	05-Dec-2023	304.50	319.70	319.70	319.70	319.70	319.70	319.70	2000	6.39	2	2000	100.00
RCDL	SM	05-Dec-2023	47.75	47.60	52.00	47.60	50.00	50.00	49.75	171000	85.07	34	168000	98.25
RCF	EQ	05-Dec-2023	135.00	135.80	139.50	134.35	135.70	135.75	137.09	11686801	16021.31	50658	3982058	34.07
RCOM	BE	05-Dec-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	3614333	66.87	1557	-	-
RECLTD	EQ	05-Dec-2023	389.80	395.70	395.70	386.30	392.60	392.10	390.25	17979133	70164.37	202494	8231757	45.79
RECLTD	N2	05-Dec-2023	1060.00	1060.16	1069.99	1060.16	1069.99	1065.07	1065.08	402	4.28	3	201	50.00
RECLTD	N6	05-Dec-2023	1232.90	1232.90	1232.90	1232.90	1232.90	1232.90	1232.90	2	0.02	1	2	100.00
RECLTD	N9	05-Dec-2023	1140.00	1140.00	1141.00	1135.50	1138.00	1138.88	1139.10	3855	43.91	35	3442	89.29
RECLTD	NE	05-Dec-2023	1029.88	1025.00	1025.00	1016.01	1016.05	1016.05	1020.76	949	9.69	4	949	100.00
RECLTD	NF	05-Dec-2023	1159.99	1149.99	1154.99	1149.99	1154.99	1154.99	1152.61	210	2.42	11	210	100.00
REDINGTON	EQ	05-Dec-2023	161.35	162.05	167.00	162.00	166.40	166.10	165.25	3907234	6456.80	43501	2145944	54.92
REDTAPE	EQ	05-Dec-2023	479.95	483.05	487.65	472.00	474.80	473.25	478.55	139485	667.51	8931	80742	57.89
REFEX	EQ	05-Dec-2023	540.05	545.00	547.00	532.80	539.00	538.55	538.60	64262	346.11	3836	38475	59.87
REGENCERAM	BE	05-Dec-2023	41.00	41.05	41.05	40.20	40.20	40.20	40.79	3190	1.30	19	-	-
RELAXO	EQ	05-Dec-2023	917.45	913.35	920.00	909.10	912.00	914.45	913.75	125542	1147.14	19999	79291	63.16
RELCHEMQ	EQ	05-Dec-2023	294.95	296.50	299.60	288.00	292.75	298.75	295.88	64282	190.20	2618	12970	20.18
RELIANCE	EQ	05-Dec-2023	2420.20	2439.00	2440.85	2421.65	2437.15	2437.75	2435.32	6346812	154564.91	270813	4643536	73.16
RELIGARE	EQ	05-Dec-2023	225.30	223.60	230.15	222.35	223.00	223.30	226.39	1442109	3264.73	20855	836338	57.99
RELINFRA	EQ	05-Dec-2023	192.70	193.00	202.30	190.15	202.30	202.30	199.46	6228137	12422.70	20359	3509998	56.36
REMSONSIND	BE	05-Dec-2023	669.10	682.45	682.45	682.00	682.45	682.45	682.44	1282	8.75	22	-	-
REMUS	SM	05-Dec-2023	5490.35	5562.00	5562.00	5371.00	5499.95	5499.95	5467.99	225	12.30	6	125	55.56
RENUKA	EQ	05-Dec-2023	50.65	50.65	51.15	50.05	50.45	50.50	50.55	6555524	3313.84	15440	3005153	45.84
REPCOHOME	EQ	05-Dec-2023	407.75	407.75	407.75	396.15	399.50	400.15	401.80	163730	657.86	8974	90005	54.97
REPL	EQ	05-Dec-2023	224.65	226.40	227.15	216.35	221.40	221.00	221.41	41378	91.62	751	27451	66.34
REPRO	EQ	05-Dec-2023	820.30	828.90	855.00	815.75	822.10	827.35	837.07	19608	164.13	674	12029	61.35
RESPONIND	EQ	05-Dec-2023	321.05	322.75	324.35	314.10	316.50	317.55	317.78	105498	335.25	5607	79675	75.52
REXPIPES	SM	05-Dec-2023	79.90	77.00	77.00	75.90	76.00	76.00	76.20	8000	6.10	4	8000	100.00
RGL	EQ	05-Dec-2023	99.55	100.05	100.35	97.25	97.75	97.75	98.42	136316	134.16	2252	79333	58.20
RHFL	BE	05-Dec-2023	2.30	2.30	2.30	2.20	2.20	2.20	2.22	3827606	85.12	3809	-	-
RHIM	EQ	05-Dec-2023	752.05	752.00	762.75	735.00	742.00	742.95	748.77	137719	1031.21	11883	71687	52.05
RHL	EQ	05-Dec-2023	129.30	131.00	132.00	126.85	128.70	128.45	129.60	58521	75.85	1471	32876	56.18
RICHA	SM	05-Dec-2023	107.35	107.35	107.35	107.35	107.35	107.35	107.35	1000	1.07	1	1000	100.00
RICOAUTO	EQ	05-Dec-2023	92.25	92.40	93.30	89.80	90.70	90.40	91.35	889779	812.79	5823	500575	56.26
RIIL	EQ	05-Dec-2023	1115.55	1120.00	1125.95	1100.05	1107.00	1107.80	1113.74	251336	2799.23	10688	87583	34.85
RILINFRA	SM	05-Dec-2023	95.00	95.00	96.00	93.05	96.00	95.25	94.66	8100	7.67	45	6100	75.31
RISHABH	EQ	05-Dec-2023	526.45	526.45	529.65	512.00	515.00	514.40	517.85	124044	642.36	9217	66779	53.83
RITCO	EQ	05-Dec-2023	259.35	263.90	272.30	259.95	265.50	266.20	267.79	101605	272.09	1611	56307	55.42
RITES	EQ	05-Dec-2023	479.60	480.50	484.00	472.05	477.60	478.50	478.72	470805	2253.86	13312	196286	41.69
RITEZONE	SM	05-Dec-2023	68.45	63.30	66.95	63.05	66.95	66.95	64.55	9600	6.20	6	6400	66.67
RKDL	BE	05-Dec-2023	20.45	20.95	20.95	19.70	19.80	20.05	20.27	30221	6.13	180	-	-
RKEC	EQ	05-Dec-2023	73.10	73.20	76.50	73.20	75.60	74.55	75.12	154371	115.97	1058	87055	56.39
RKFORGE	EQ	05-Dec-2023	789.55	792.65	794.20	774.20	787.60	785.95	784.64	348917	2737.76	11516	230806	66.15
RMCL	BZ	05-Dec-2023	1.75	1.75	1.75	1.70	1.75	1.75	1.73	26647	0.46	44	-	-
RMDRIP	SM	05-Dec-2023	89.80	89.70	89.70	89.70	89.70	89.70	89.70	2000	1.79	1	2000	100.00
RML	EQ	05-Dec-2023	851.95	862.70	862.70	835.35	842.00	843.00	844.85	7664	64.75	888	4887	63.77
ROCKINGDCE	ST	05-Dec-2023	284.30	270.10	298.50	270.10	298.50	298.50	281.01	309000	868.33	195	261000	84.47
ROHLTD	EQ	05-Dec-2023	315.35	312.00	319.65	298.15	309.00	306.35	310.05	176910	548.51	6997	91572	51.76
ROLEXRINGS	EQ	05-Dec-2023	2499.00	2500.00	2521.80	2444.40	2463.40	2471.10	2476.00	21759	538.75	6112	12129	55.74
ROLLT	BE	05-Dec-2023	1.35	1.40	1.40	1.35	1.35	1.35	1.38	409718	5.67	99	-	-
ROLTA	BZ	05-Dec-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	35150	0.84	57	-	-
ROML	EQ	05-Dec-2023	49.45	47.85	50.15	47.85	50.05	49.75	49.68	3371	1.67	89	2466	73.15
ROSSARI	EQ	05-Dec-2023	771.65	771.80	810.00	771.80	795.25	796.55	796.18	571510	4550.27	46940	184909	32.35
ROSSELLIND	EQ	05-Dec-2023	491.35	491.35	495.00	481.05	486.00	483.90	487.61	58550	285.50	5890	24221	41.37
ROTO	EQ	05-Dec-2023	397.60	401.50	403.95	394.05	396.75	397.75	397.65	87792	349.11	4461	45311	51.61
ROUTE	EQ	05-Dec-2023	1556.25	1555.05	1556.20	1547.90	1555.55	1554.95	1552.94	61425	953.89	6879	45774	74.52
ROXHITECH	SM	05-Dec-2023	195.40	195.00	203.90	184.20	189.00	191.05	192.75	371200	715.51	228	214400	57.76
RPGLIFE	EQ	05-Dec-2023	1405.35	1417.00	1417.00	1373.05	1380.00	1377.15	1381.09	15262	210.78	2080	8710	57.07
RPOWER	EQ	05-Dec-2023	20.90	21.00	22.40	20.65	22.30	22.30	21.66	199210606	43156.56	100833	47828724	24.01
RPPINFRA	BE	05-Dec-2023	97.85	99.80	99.80	99.80	99.80	99.80	99.80	39950	39.87	141	-	-
RPPL	EQ	05-Dec-2023	210.35	209.80	212.70	206.35	208.00	207.25	209.38	22987	48.13	379	18157	78.99
RPSGVENT	EQ	05-Dec-2023	747.05	745.05	754.00	718.05	732.40	728.30	734.53	122356	898.74	4766	77107	63.02
RRKABEL	EQ	05-Dec-2023	1650.75	1664.95	1684.70	1647.85	1679.00	1677.45	1666.89	263047	4384.70	19034	123501	46.95
RSSOFTWARE	BE	05-Dec-2023	59.85	61.45	61.45	60.00	60.10	60.35	60.65	32859	19.93	170	-	-
RSWM	EQ	05-Dec-2023	205.50	204.10	206.45	200.05	202.00	202.40	203.02	88030	178.72	4865	45128	51.26
RSYSTEMS	EQ	05-Dec-2023	483.65	483.95	484.60	475.45	480.00	478.45	480.12	32183	154.52	2350	15365	47.74
RTNINDIA	EQ	05-Dec-2023	79.25	79.35	80.95	76.90	78.00	78.05	78.66	9401584	7395.00	26683	2608754	27.75
RTNPOWER	EQ	05-Dec-2023	8.90	9.00	9.30	8.60	9.30	9.30	9.07	167465020	15189.97	44942	42816568	25.57
RUBYMILLS	EQ	05-Dec-2023	222.20	223.00	224.00	220.05	222.25	221.55	221.20	12769	28.25	966	7829	61.31
RUCHINFRA	BE	05-Dec-2023	11.05	11.00	11.60	11.00	11.60	11.60	11.46	259839	29.77	453	-	-
RUCHIRA	EQ	05-Dec-2023	126.35	127.40	131.55	126.15	130.50	130.15	129.33	163586	211.56	2256	76693	46.88
RUPA	EQ	05-Dec-2023	269.90	270.00	274.80	268.15	268.80	269.00	271.85	163100	443.38	5746	79225	48.57
RUSHIL	EQ	05-Dec-2023	377.80	379.30	380.60	368.25	371.00	369.40	372.97	148013	552.05	7212	81864	55.31
RUSTOMJEE	EQ	05-Dec-2023	585.60	591.00	592.00	582.05	590.00	590.95	589.88	41312	243.69	1500	29307	70.94
RVHL	EQ	05-Dec-2023	38.35	38.40	41.35	36.40	40.10	39.80	39.19	263986	103.45	1553	138957	52.64
RVNL	EQ	05-Dec-2023	172.40	173.30	174.25	168.50	170.20	170.00	171.08	13059659	22342.93	81259	6454647	49.42
S&SPOWER	BE	05-Dec-2023	137.00	134.30	134.30	134.30	134.30	134.30	134.30	1618	2.17	11	-	-
SAAKSHI	SM	05-Dec-2023	239.65	239.80	240.00	235.55	235.55	236.00	238.70	31200	74.48	26	25200	80.77
SABAR	SM	05-Dec-2023	23.50	24.50	24.50	22.75	23.90	23.90	23.49	20000	4.70	4	0	0.00
SABEVENTS	BE	05-Dec-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	7973	0.37	9	-	-
SABTN	BE	05-Dec-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1260	0.02	3	-	-
SADBHAV	BE	05-Dec-2023	22.65	23.10	23.10	23.10	23.10	23.10	23.10	134414	31.05	177	-	-
SADBHIN	BE	05-Dec-2023	4.80	4.70	4.70	4.70	4.70	4.70	4.70	205232	9.65	106	-	-
SADHNANIQ	EQ	05-Dec-2023	94.85	96.90	100.95	92.00	93.20	92.55	95.53	3552345	3393.45	15612	818273	23.03
SAFARI	EQ	05-Dec-2023	4379.50	4375.00	4423.95	4203.00	4210.00	4229.70	4313.91	51723	2231.28	12182	31997	61.86
SAGARDEEP	EQ	05-Dec-2023	26.70	26.25	27.25	25.55	26.05	26.05	26.37	55637	14.67	559	38189	68.64
SAGCEM	EQ	05-Dec-2023	273.05	273.05	273.80	266.80	270.05	269.40	269.39	207296	558.43	6680	124004	59.82
SAH	EQ	05-Dec-2023	115.65	114.80	116.00	113.50	114.50	114.65	114.48	58017	66.42	453	32713	56.39
SAHANA	SM	05-Dec-2023	577.90	573.95	589.95	557.00	587.90	586.65	578.98	22000	127.38	39	18500	84.09
SAHYADRI	EQ	05-Dec-2023	387.60	392.25	409.00	383.20	407.00	403.35	395.14	28414	112.27	730	16127	56.76
SAIL	EQ	05-Dec-2023	94.00	94.10	96.85	93.40	95.85	95.75	95.19	34837108	33160.34	69361	15814168	45.39
SAKAR	EQ	05-Dec-2023	382.90	386.30	389.50	373.60	379.00	379.00	379.04	42460	160.94	2495	28023	66.00
SAKHTISUG	EQ	05-Dec-2023	31.05	31.00	31.35	30.60	30.65	30.75	30.92	509326	157.47	1780	270758	53.16
SAKSOFT	BE	05-Dec-2023	334.80	334.80	334.80	327.25	329.00	328.65	330.50	103074	340.66	3914	-	-
SAKUMA	BE	05-Dec-2023	15.30	15.65	15.65	15.20	15.35	15.30	15.40	198919	30.63	563	-	-
SALASAR	EQ	05-Dec-2023	52.60	53.00	53.45	50.70	51.15	51.00	51.98	1208240	628.08	6276	729738	60.40
SALONA	EQ	05-Dec-2023	310.65	312.95	313.00	292.60	294.50	297.55	304.70	8471	25.81	563	4473	52.80
SALSTEEL	EQ	05-Dec-2023	18.80	18.95	19.05	17.80	18.40	18.35	18.53	262178	48.58	1503	182401	69.57
SALZERELEC	EQ	05-Dec-2023	387.95	386.00	390.45	381.55	387.45	384.20	385.47	65530	252.60	4277	32151	49.06
SAMBHAAV	BE	05-Dec-2023	3.75	3.60	3.80	3.60	3.75	3.75	3.68	64991	2.39	143	-	-
SAMHI	EQ	05-Dec-2023	180.95	182.00	186.30	175.00	176.35	177.35	181.54	892678	1620.59	16458	472809	52.97
SAMPANN	EQ	05-Dec-2023	23.20	24.15	24.35	22.05	22.05	22.05	22.66	137854	31.24	475	84949	61.62
SANCO	BZ	05-Dec-2023	6.75	6.50	6.95	6.45	6.45	6.45	6.59	22498	1.48	38	-	-
SANDESH	EQ	05-Dec-2023	1018.30	1015.30	1029.25	1006.30	1012.00	1012.85	1017.49	1792	18.23	195	1248	69.64
SANDHAR	EQ	05-Dec-2023	518.60	521.00	523.15	506.15	513.50	512.50	513.25	116619	598.54	8364	58564	50.22
SANDUMA	EQ	05-Dec-2023	1581.50	1570.00	1643.00	1564.55	1620.15	1626.20	1620.08	85571	1386.32	11454	54100	63.22
SANGAMIND	EQ	05-Dec-2023	375.95	380.80	397.40	370.35	376.80	378.00	382.54	925385	3539.93	27538	215718	23.31
SANGHIIND	EQ	05-Dec-2023	123.10	129.25	129.25	129.25	129.25	129.25	129.25	132162	170.82	265	132162	100.00
SANGHVIMOV	EQ	05-Dec-2023	801.20	804.00	828.00	791.00	813.50	815.50	813.37	209687	1705.53	19117	66580	31.75
SANGINITA	EQ	05-Dec-2023	24.85	24.85	25.35	24.30	24.90	24.50	24.74	50883	12.59	302	43273	85.04
SANOFI	EQ	05-Dec-2023	8104.85	8085.05	8199.10	8066.20	8193.65	8175.20	8151.36	15011	1223.60	5321	8663	57.71
SANSERA	EQ	05-Dec-2023	894.85	901.00	905.00	876.00	883.00	880.55	883.89	139279	1231.08	17751	83736	60.12
SAPPHIRE	EQ	05-Dec-2023	1447.15	1456.00	1475.00	1373.75	1413.00	1421.70	1421.59	473317	6728.64	24474	258566	54.63
SARDAEN	EQ	05-Dec-2023	252.10	254.80	256.50	245.65	254.90	254.40	253.07	307342	777.80	12463	188327	61.28
SAREGAMA	EQ	05-Dec-2023	373.10	377.95	382.95	369.35	370.95	370.30	373.39	530760	1981.80	17720	310830	58.56
SARLAPOLY	EQ	05-Dec-2023	48.90	49.00	49.80	47.50	48.50	48.45	48.62	132934	64.64	929	86679	65.20
SAROJA	SM	05-Dec-2023	61.25	55.20	59.20	55.20	56.20	56.20	56.42	8000	4.51	5	6400	80.00
SARTELE	SM	05-Dec-2023	199.75	203.10	209.80	187.15	198.00	196.80	197.79	404000	799.08	189	234000	57.92
SARVESHWAR	BE	05-Dec-2023	4.55	4.60	4.60	4.60	4.60	4.60	4.60	313605	14.43	123	-	-
SASKEN	EQ	05-Dec-2023	1149.00	1150.00	1161.65	1141.25	1150.00	1149.50	1149.36	13677	157.20	1581	7425	54.29
SASTASUNDR	EQ	05-Dec-2023	458.05	459.80	472.05	444.95	451.00	450.00	456.34	76209	347.77	2061	38240	50.18
SATIA	EQ	05-Dec-2023	116.10	116.10	123.00	114.90	122.80	121.30	118.81	1554515	1846.86	11177	737537	47.44
SATIN	EQ	05-Dec-2023	240.20	241.50	244.80	235.90	237.60	237.10	239.65	569781	1365.49	12275	317099	55.65
SATINDLTD	EQ	05-Dec-2023	116.65	117.65	118.35	114.55	115.50	115.40	116.28	716452	833.08	6238	328624	45.87
SBC	EQ	05-Dec-2023	33.55	33.60	33.80	31.25	31.80	31.80	32.09	5020222	1611.05	13507	2795340	55.68
SBCL	EQ	05-Dec-2023	551.90	552.00	557.70	548.00	552.85	552.20	552.67	86087	475.78	8491	46910	54.49
SBFC	EQ	05-Dec-2023	89.75	90.50	90.60	88.00	88.20	88.25	88.94	1343958	1195.29	9259	814235	60.58
SBGLP	EQ	05-Dec-2023	527.55	529.70	533.20	515.00	525.10	520.80	523.24	43974	230.09	4018	12113	27.55
SBICARD	EQ	05-Dec-2023	751.70	755.00	756.95	746.10	749.10	748.10	750.07	2521921	18916.19	75374	1451764	57.57
SBIETFCON	EQ	05-Dec-2023	92.95	94.81	94.81	93.00	93.70	93.27	93.42	4188	3.91	119	3322	79.32
SBIETFIT	EQ	05-Dec-2023	344.92	338.02	346.50	338.02	343.40	342.85	341.62	14092	48.14	303	8113	57.57
SBIETFPB	EQ	05-Dec-2023	242.88	244.17	247.16	244.15	246.59	246.36	245.73	11486	28.22	147	8259	71.90
SBIETFQLTY	EQ	05-Dec-2023	184.64	184.66	185.00	183.31	183.73	184.51	184.10	3407	6.27	94	2166	63.57
SBILIFE	EQ	05-Dec-2023	1454.00	1454.00	1472.10	1443.00	1461.75	1460.95	1459.80	1932719	28213.90	156694	1082195	55.99
SBIN	EQ	05-Dec-2023	594.70	595.05	611.30	595.05	608.25	608.25	606.37	36430152	220901.96	432396	14588724	40.05
SCHAEFFLER	EQ	05-Dec-2023	2940.55	2940.00	2979.00	2922.10	2978.00	2973.20	2956.81	73077	2160.75	14261	43493	59.52
SCHAND	EQ	05-Dec-2023	259.40	259.95	260.05	254.80	259.00	258.20	258.24	19429	50.17	1206	9523	49.01
SCHNEIDER	EQ	05-Dec-2023	341.80	340.00	348.05	337.30	343.60	341.00	341.91	341615	1168.01	11127	139341	40.79
SCI	EQ	05-Dec-2023	155.95	157.05	159.70	153.05	154.70	154.60	156.21	5473163	8549.48	41580	2040276	37.28
SCML	SM	05-Dec-2023	75.60	77.50	77.60	75.80	76.50	76.55	76.90	32000	24.61	16	28000	87.50
SCPL	EQ	05-Dec-2023	349.90	350.00	352.50	344.70	348.70	346.65	347.35	5676	19.72	570	3072	54.12
SDBL	EQ	05-Dec-2023	298.10	299.00	303.10	290.90	296.30	295.35	296.71	461955	1370.65	15006	233458	50.54
SDL24BEES	EQ	05-Dec-2023	117.32	117.59	117.59	117.42	117.43	117.43	117.43	10718	12.59	24	10716	99.98
SDL26BEES	EQ	05-Dec-2023	116.75	116.63	116.74	116.63	116.69	116.69	116.67	219	0.26	22	217	99.09
SEAMECLTD	EQ	05-Dec-2023	931.30	938.45	965.55	901.20	912.35	914.40	930.07	122043	1135.09	8856	55237	45.26
SECMARK	EQ	05-Dec-2023	87.60	87.65	88.50	85.20	86.00	85.95	86.41	3244	2.80	365	1908	58.82
SECURCRED	EQ	05-Dec-2023	21.55	21.65	22.25	21.05	21.20	21.15	21.54	573278	123.47	1596	351026	61.23
SECURKLOUD	EQ	05-Dec-2023	39.10	39.15	39.90	38.25	38.80	38.65	38.88	36336	14.13	534	18116	49.86
SEJALLTD	BE	05-Dec-2023	253.85	253.90	260.00	250.00	254.95	250.50	252.65	3504	8.85	48	-	-
SEL	SM	05-Dec-2023	210.00	210.00	214.25	203.50	214.00	211.35	210.13	10400	21.85	13	10400	100.00
SELAN	EQ	05-Dec-2023	509.15	508.90	509.00	491.15	497.30	494.55	497.03	122312	607.93	6528	67456	55.15
SELMC	BE	05-Dec-2023	86.15	86.50	86.50	84.45	84.60	85.10	85.27	14160	12.07	378	-	-
SEMAC	BE	05-Dec-2023	2200.10	2244.10	2244.10	2244.10	2244.10	2244.10	2244.10	5581	125.24	55	-	-
SENCO	EQ	05-Dec-2023	772.65	776.65	776.65	735.00	755.05	752.10	752.55	416773	3136.41	15929	217670	52.23
SENSEXETF	EQ	05-Dec-2023	68.69	68.86	69.70	68.84	69.16	69.18	69.43	5894	4.09	118	3928	66.64
SEPC	EQ	05-Dec-2023	19.35	19.70	20.30	19.10	20.30	20.30	19.85	27802975	5518.00	14699	15420302	55.46
SEQUENT	EQ	05-Dec-2023	126.50	126.00	126.00	119.75	121.15	121.05	122.36	1062391	1299.94	10929	640674	60.30
SERVOTECH	BE	05-Dec-2023	78.15	77.50	78.15	76.50	77.40	76.90	77.09	223451	172.26	2595	-	-
SESHAPAPER	EQ	05-Dec-2023	339.95	339.95	354.95	335.80	349.50	348.30	348.17	228789	796.57	14385	91656	40.06
SETCO	BE	05-Dec-2023	8.15	8.55	8.55	7.75	8.30	8.10	8.26	538776	44.48	641	-	-
SETF10GILT	EQ	05-Dec-2023	220.23	220.24	220.24	219.57	220.24	220.22	220.22	18653	41.08	38	18401	98.65
SETFGOLD	EQ	05-Dec-2023	55.38	54.88	54.89	54.38	54.59	54.57	54.57	666351	363.65	2954	523095	78.50
SETFNIF50	EQ	05-Dec-2023	215.71	215.71	217.81	215.71	217.44	217.43	216.79	1875678	4066.32	3700	1813948	96.71
SETFNIFBK	EQ	05-Dec-2023	469.37	469.37	476.85	464.65	476.00	474.96	474.17	243697	1155.54	1406	164902	67.67
SETFNN50	EQ	05-Dec-2023	519.53	523.30	525.87	518.60	525.87	524.91	522.39	8064	42.13	460	5080	63.00
SETUINFRA	BZ	05-Dec-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.85	640841	5.44	167	-	-
SEYAIND	BE	05-Dec-2023	21.35	22.40	22.40	20.65	21.20	21.15	21.52	39108	8.41	131	-	-
SFL	EQ	05-Dec-2023	1165.20	1160.80	1194.90	1158.25	1178.00	1177.65	1181.85	193467	2286.50	27411	99504	51.43
SFMP49GR	MF	05-Dec-2023	10.00	9.11	9.11	9.11	9.11	9.11	9.11	499	0.05	17	499	100.00
SGBAPR28I	GB	05-Dec-2023	6230.76	6250.00	6250.00	6182.00	6190.00	6194.54	6203.07	120	7.44	35	88	73.33
SGBAUG24	GB	05-Dec-2023	6261.00	6261.00	6325.00	6220.00	6300.00	6237.86	6280.88	213	13.38	23	197	92.49
SGBAUG27	GB	05-Dec-2023	6220.00	6220.00	6249.00	6210.00	6249.00	6249.00	6231.91	48	2.99	13	48	100.00
SGBAUG28V	GB	05-Dec-2023	6199.97	6199.97	6239.00	6131.00	6206.00	6215.78	6197.90	1545	95.76	240	1256	81.29
SGBAUG29V	GB	05-Dec-2023	6189.75	6152.00	6225.00	6152.00	6200.00	6193.00	6197.07	154	9.54	34	133	86.36
SGBAUG30	GB	05-Dec-2023	6206.07	6122.10	6296.00	6122.10	6200.00	6200.00	6209.01	188	11.67	60	137	72.87
SGBD29VIII	GB	05-Dec-2023	6212.16	6239.00	6239.00	6210.00	6218.35	6219.30	6223.64	260	16.18	35	174	66.92
SGBDC27VII	GB	05-Dec-2023	6200.00	6125.00	6260.00	6125.00	6203.00	6203.00	6202.40	70	4.34	6	69	98.57
SGBDE30III	GB	05-Dec-2023	6210.01	6245.00	6248.00	6210.01	6215.44	6242.49	6233.79	295	18.39	51	185	62.71
SGBDEC25	GB	05-Dec-2023	6250.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	10	0.63	2	10	100.00
SGBDEC2513	GB	05-Dec-2023	6300.00	6249.00	6249.00	6201.00	6201.00	6233.00	6233.00	3	0.19	3	3	100.00
SGBDEC26	GB	05-Dec-2023	6250.01	6001.00	6299.00	6001.00	6199.00	6199.00	6035.70	20	1.21	6	18	90.00
SGBFEB24	GB	05-Dec-2023	6280.00	6150.01	6290.00	6150.01	6275.00	6257.71	6242.80	20	1.25	12	13	65.00
SGBFEB28IX	GB	05-Dec-2023	6160.00	6148.00	6298.90	6148.00	6298.00	6298.00	6209.55	29	1.80	10	23	79.31
SGBFEB29XI	GB	05-Dec-2023	6190.14	6200.00	6239.00	6152.00	6161.15	6167.30	6193.46	58	3.59	12	52	89.66
SGBJ28VIII	GB	05-Dec-2023	6199.15	6239.90	6239.90	6160.00	6219.90	6219.90	6214.93	4	0.25	3	4	100.00
SGBJAN26	GB	05-Dec-2023	6250.00	6255.00	6255.00	6255.00	6255.00	6255.00	6255.00	43	2.69	6	43	100.00
SGBJAN27	GB	05-Dec-2023	6320.00	6478.00	6478.00	6478.00	6478.00	6478.00	6478.00	3	0.19	2	3	100.00
SGBJAN29IX	GB	05-Dec-2023	6213.00	6209.00	6210.00	6176.00	6210.00	6204.00	6199.35	257	15.93	18	227	88.33
SGBJAN29X	GB	05-Dec-2023	6209.00	6200.00	6225.00	6152.01	6220.00	6219.14	6196.84	630	39.04	60	519	82.38
SGBJAN30IX	GB	05-Dec-2023	6200.00	6209.99	6209.99	6175.01	6180.00	6182.00	6199.22	240	14.88	27	128	53.33
SGBJU29III	GB	05-Dec-2023	6210.43	6210.50	6230.00	6204.16	6230.00	6229.10	6218.94	124	7.71	28	117	94.35
SGBJUL25	GB	05-Dec-2023	6250.00	6255.00	6298.00	6150.00	6250.00	6250.00	6182.29	93	5.75	13	51	54.84
SGBJUL27	GB	05-Dec-2023	6200.00	6199.99	6249.00	6199.99	6247.35	6247.35	6244.39	11	0.69	4	11	100.00
SGBJUL28IV	GB	05-Dec-2023	6198.72	6120.00	6232.00	6120.00	6195.01	6207.59	6192.94	373	23.10	55	248	66.49
SGBJUL29IV	GB	05-Dec-2023	6178.42	6299.00	6299.00	6157.02	6190.00	6175.96	6200.43	144	8.93	25	96	66.67
SGBJUN28	GB	05-Dec-2023	6220.00	6220.00	6220.00	6170.00	6218.00	6218.00	6194.58	118	7.31	16	108	91.53
SGBJUN29II	GB	05-Dec-2023	6174.98	6185.00	6198.99	6141.00	6198.99	6196.04	6176.20	643	39.71	73	461	71.70
SGBJUN30	GB	05-Dec-2023	6207.01	6185.65	6219.00	6185.51	6201.03	6202.68	6196.43	128	7.93	23	112	87.50
SGBJUN31I	GB	05-Dec-2023	6225.69	6220.10	6231.01	6212.07	6213.50	6217.58	6220.79	1144	71.17	214	1044	91.26
SGBMAR24	GB	05-Dec-2023	6345.00	6255.00	6255.00	6255.00	6255.00	6255.00	6255.00	1	0.06	1	1	100.00
SGBMAR25	GB	05-Dec-2023	6348.00	6290.00	6458.00	6290.00	6340.00	6340.00	6303.87	127	8.01	12	126	99.21
SGBMAR28X	GB	05-Dec-2023	6196.69	6150.00	6200.00	6150.00	6200.00	6200.00	6162.66	79	4.87	13	70	88.61
SGBMAR30X	GB	05-Dec-2023	6250.00	6250.00	6400.00	6181.40	6181.40	6193.77	6207.06	34	2.11	10	32	94.12
SGBMAR31IV	GB	05-Dec-2023	6198.22	6198.22	6198.22	6172.00	6172.00	6172.33	6181.53	582	35.98	65	416	71.48
SGBMAY25	GB	05-Dec-2023	6252.04	6300.00	6301.00	6150.00	6200.00	6200.00	6285.94	64	4.02	8	61	95.31
SGBMAY28	GB	05-Dec-2023	6184.75	6190.00	6190.00	6150.00	6174.95	6174.95	6171.93	663	40.92	82	507	76.47
SGBMAY29I	GB	05-Dec-2023	6178.33	6178.00	6198.98	6145.01	6187.00	6186.84	6184.34	730	45.15	86	554	75.89
SGBMR29XII	GB	05-Dec-2023	6184.11	6140.00	6185.00	6102.21	6185.00	6185.00	6165.03	120	7.40	35	113	94.17
SGBN28VIII	GB	05-Dec-2023	6194.58	6195.00	6195.00	6156.00	6171.00	6176.85	6180.21	128	7.91	42	101	78.91
SGBNOV24	GB	05-Dec-2023	6250.00	6249.00	6300.00	6200.00	6299.30	6299.30	6256.20	115	7.19	16	115	100.00
SGBNOV25	GB	05-Dec-2023	6016.11	6100.00	6249.00	6095.01	6249.00	6249.00	6130.74	26	1.59	4	20	76.92
SGBNOV258	GB	05-Dec-2023	6250.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	14	0.86	1	14	100.00
SGBNOV25IX	GB	05-Dec-2023	6250.00	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	7	0.43	1	7	100.00
SGBNOV26	GB	05-Dec-2023	6150.00	6199.00	6249.00	6199.00	6249.00	6249.00	6240.67	6	0.37	2	6	100.00
SGBNV29VII	GB	05-Dec-2023	6176.51	6176.51	6201.00	6131.00	6161.50	6172.62	6161.12	741	45.65	78	665	89.74
SGBOC28VII	GB	05-Dec-2023	6179.00	6179.00	6200.00	6150.00	6200.00	6187.40	6166.01	212	13.07	26	123	58.02
SGBOCT25V	GB	05-Dec-2023	6101.00	6145.00	6145.00	6145.00	6145.00	6145.00	6145.00	1	0.06	1	1	100.00
SGBOCT26	GB	05-Dec-2023	6150.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	5	0.31	3	5	100.00
SGBOCT27	GB	05-Dec-2023	6140.00	6140.00	6200.00	6140.00	6200.00	6200.00	6170.35	85	5.24	6	48	56.47
SGBOCT27VI	GB	05-Dec-2023	6180.00	6180.00	6201.10	6180.00	6201.09	6201.09	6198.96	66	4.09	5	66	100.00
SGBSEP24	GB	05-Dec-2023	6251.00	6245.00	6256.00	6200.00	6250.00	6206.41	6227.21	75	4.67	18	73	97.33
SGBSEP27	GB	05-Dec-2023	6224.90	6225.00	6225.00	6122.00	6150.00	6136.00	6211.45	66	4.10	5	61	92.42
SGBSEP28VI	GB	05-Dec-2023	6213.33	6111.12	6275.00	6111.12	6258.00	6256.40	6206.05	635	39.41	73	572	90.08
SGBSEP29VI	GB	05-Dec-2023	6186.49	6106.25	6225.00	6106.25	6170.00	6169.96	6170.07	232	14.31	51	170	73.28
SGBSEP31II	GB	05-Dec-2023	6195.49	6190.00	6200.00	6155.00	6189.99	6189.63	6180.10	3913	241.83	426	3208	81.98
SGIL	EQ	05-Dec-2023	289.35	295.00	304.85	278.35	287.20	287.15	292.62	49511	144.88	1701	29160	58.90
SGL	BE	05-Dec-2023	14.70	15.15	15.15	14.35	14.70	14.65	14.61	7258	1.06	46	-	-
SHAH	EQ	05-Dec-2023	3.20	3.20	3.25	3.15	3.25	3.20	3.20	2499607	80.03	882	1313814	52.56
SHAHALLOYS	BE	05-Dec-2023	57.85	57.85	58.30	56.05	57.00	56.30	56.91	4968	2.83	70	-	-
SHAILY	EQ	05-Dec-2023	320.15	322.50	334.70	318.75	333.00	331.15	326.60	36921	120.58	3294	20193	54.69
SHAKTIPUMP	EQ	05-Dec-2023	1021.70	1029.60	1040.00	1005.00	1014.00	1011.15	1019.56	51821	528.35	5822	26715	51.55
SHALBY	EQ	05-Dec-2023	302.95	304.45	309.40	288.65	291.00	289.85	293.35	887847	2604.54	28809	433710	48.85
SHALPAINTS	EQ	05-Dec-2023	202.10	199.00	203.80	187.50	188.80	188.90	193.63	1161558	2249.10	22886	600217	51.67
SHANKARA	EQ	05-Dec-2023	689.65	689.65	696.15	682.50	683.20	684.05	689.54	71004	489.60	5052	41704	58.73
SHANTHALA	SM	05-Dec-2023	109.60	112.35	112.50	102.00	102.00	104.15	106.97	36000	38.51	30	31200	86.67
SHANTI	EQ	05-Dec-2023	18.40	18.30	18.65	18.10	18.20	18.30	18.33	19981	3.66	152	12878	64.45
SHANTIGEAR	EQ	05-Dec-2023	498.30	495.30	500.80	489.30	490.15	491.40	493.25	40136	197.97	4704	19959	49.73
SHARDACROP	EQ	05-Dec-2023	422.70	425.95	439.30	425.95	433.40	432.50	432.59	323849	1400.93	16701	93058	28.73
SHARDAMOTR	EQ	05-Dec-2023	1313.20	1313.45	1338.00	1287.80	1309.00	1308.25	1309.42	57322	750.59	7490	30285	52.83
SHAREINDIA	EQ	05-Dec-2023	1754.85	1767.40	1789.00	1738.55	1779.85	1783.95	1770.45	117004	2071.49	8342	65724	56.17
SHAREINDIA	W1	05-Dec-2023	1119.35	1131.00	1155.00	1110.00	1154.90	1151.25	1138.34	10835	123.34	53	10646	98.26
SHARIABEES	EQ	05-Dec-2023	458.83	462.00	468.01	456.55	460.01	459.95	458.88	1848	8.48	97	967	52.33
SHEMAROO	EQ	05-Dec-2023	171.30	172.00	172.30	167.30	168.70	168.55	169.28	137283	232.40	4083	67248	48.98
SHERA	SM	05-Dec-2023	164.30	165.00	166.75	157.85	159.10	159.10	161.32	46000	74.21	39	38000	82.61
SHIGAN	SM	05-Dec-2023	108.50	103.10	103.10	102.00	102.65	102.45	102.78	13500	13.88	8	7500	55.56
SHILPAMED	EQ	05-Dec-2023	369.35	371.60	376.35	361.80	364.20	363.40	369.94	181994	673.27	8697	91263	50.15
SHIVALIK	EQ	05-Dec-2023	688.00	700.00	700.00	677.30	684.45	682.15	682.26	23044	157.22	2061	16871	73.21
SHIVAMAUTO	BE	05-Dec-2023	28.35	28.40	29.15	27.50	29.00	28.80	28.58	107221	30.64	393	-	-
SHIVAMILLS	EQ	05-Dec-2023	83.20	83.20	85.00	82.55	84.95	84.60	83.49	17666	14.75	211	13107	74.19
SHIVATEX	EQ	05-Dec-2023	145.30	148.00	151.50	142.80	149.15	150.50	147.04	31436	46.22	1092	21389	68.04
SHK	EQ	05-Dec-2023	162.85	163.10	165.05	159.40	160.10	160.40	161.63	453353	732.76	11638	219856	48.50
SHOPERSTOP	EQ	05-Dec-2023	684.95	685.50	689.00	672.75	677.15	683.50	683.64	62126	424.72	6469	38677	62.26
SHRADHA	EQ	05-Dec-2023	66.05	67.05	78.75	66.70	72.50	72.90	73.97	1204408	890.91	8619	386090	32.06
SHREDIGCEM	EQ	05-Dec-2023	91.20	91.20	91.70	88.70	90.00	89.85	90.02	313307	282.03	3555	167639	53.51
SHREECEM	EQ	05-Dec-2023	27717.00	27749.90	28050.00	27601.00	28000.00	28003.85	27813.01	20686	5753.40	7628	5311	25.67
SHREEPUSHK	EQ	05-Dec-2023	192.40	193.70	193.75	189.50	190.30	191.75	191.34	39958	76.46	1619	22233	55.64
SHREERAMA	BE	05-Dec-2023	34.30	34.95	34.95	33.65	33.65	33.65	34.62	80461	27.86	127	-	-
SHRENIK	EQ	05-Dec-2023	1.10	1.10	1.15	1.00	1.10	1.05	1.07	3548338	37.83	1140	2795528	78.78
SHREYANIND	BE	05-Dec-2023	262.60	266.80	273.40	263.00	267.00	266.45	267.71	60170	161.08	572	-	-
SHREYAS	EQ	05-Dec-2023	291.45	292.50	296.95	289.60	295.00	294.50	292.43	51579	150.83	2296	31912	61.87
SHRIPISTON	EQ	05-Dec-2023	1040.45	1030.00	1065.20	993.00	1039.40	1034.05	1014.43	318950	3235.53	7935	210032	65.85
SHRIRAMFIN	EQ	05-Dec-2023	2094.45	2094.45	2098.85	2043.05	2062.80	2069.95	2063.45	1659380	34240.43	111421	993354	59.86
SHRIRAMFIN	YI	05-Dec-2023	1020.15	1029.99	1029.99	1029.99	1029.99	1029.99	1029.99	7	0.07	1	7	100.00
SHRIRAMFIN	YL	05-Dec-2023	1052.00	1053.40	1053.40	1053.00	1053.00	1053.00	1053.20	200	2.11	2	200	100.00
SHRIRAMFIN	YS	05-Dec-2023	1067.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	51	0.55	1	51	100.00
SHRIRAMFIN	YY	05-Dec-2023	1072.01	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	50	0.53	1	50	100.00
SHRIRAMFIN	Z2	05-Dec-2023	1540.00	1540.00	1540.00	1540.00	1540.00	1540.00	1540.00	154	2.37	4	154	100.00
SHRIRAMFIN	Z4	05-Dec-2023	1010.00	1010.00	1010.00	1000.00	1000.00	1000.00	1000.24	205	2.05	3	205	100.00
SHRIRAMFIN	Z5	05-Dec-2023	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	15	0.15	1	15	100.00
SHRIRAMFIN	Z8	05-Dec-2023	1022.60	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
SHRIRAMFIN	Z9	05-Dec-2023	1036.00	1054.00	1055.00	1054.00	1055.00	1055.00	1054.67	76	0.80	2	76	100.00
SHRIRAMFIN	ZC	05-Dec-2023	1490.00	1491.00	1618.00	1491.00	1618.00	1618.00	1568.11	28	0.44	2	28	100.00
SHRIRAMFIN	ZE	05-Dec-2023	1010.00	1009.99	1009.99	1009.99	1009.99	1009.99	1009.99	50	0.50	1	50	100.00
SHRIRAMFIN	ZF	05-Dec-2023	1008.00	994.00	1001.99	980.00	1001.88	1001.88	991.68	835	8.28	14	495	59.28
SHRIRAMPPS	EQ	05-Dec-2023	119.00	117.00	129.00	113.00	126.95	127.45	118.65	57370524	68072.63	91950	20379076	35.52
SHRITECH	SM	05-Dec-2023	81.85	81.85	84.00	80.10	80.35	80.70	81.70	44000	35.95	22	34000	77.27
SHUBHLAXMI	SM	05-Dec-2023	85.50	87.50	87.80	84.00	86.50	86.50	86.09	11000	9.47	11	8000	72.73
SHYAMCENT	EQ	05-Dec-2023	20.45	20.50	20.55	20.05	20.20	20.20	20.28	336387	68.23	1113	253757	75.44
SHYAMMETL	EQ	05-Dec-2023	470.30	470.90	490.00	462.80	484.00	482.55	479.58	2125798	10195.00	19279	1227241	57.73
SHYAMTEL	EQ	05-Dec-2023	8.20	8.20	8.30	7.70	7.90	7.90	8.08	1873	0.15	18	1638	87.45
SICALLOG	BE	05-Dec-2023	279.30	278.10	278.10	273.75	273.75	273.75	274.47	16865	46.29	67	-	-
SIDDHIKA	SM	05-Dec-2023	181.25	180.00	180.00	180.00	180.00	180.00	180.00	1000	1.80	1	1000	100.00
SIEMENS	EQ	05-Dec-2023	3807.20	3810.00	3850.00	3776.05	3845.00	3843.50	3816.82	322252	12299.78	23374	127271	39.49
SIGACHI	EQ	05-Dec-2023	51.55	51.50	53.85	51.15	52.90	52.70	52.73	1774184	935.46	5592	1107211	62.41
SIGIND	BE	05-Dec-2023	67.25	67.25	67.25	64.05	64.60	64.50	65.25	35467	23.14	274	-	-
SIGMA	EQ	05-Dec-2023	450.00	464.70	467.10	430.65	447.00	438.55	451.52	25203	113.80	2596	8979	35.63
SIGNATURE	EQ	05-Dec-2023	800.35	805.00	808.90	787.10	803.00	797.75	796.42	582372	4638.12	8422	464551	79.77
SIKKO	EQ	05-Dec-2023	66.40	67.30	68.00	66.20	68.00	67.40	67.07	30427	20.41	381	24308	79.89
SIL	BE	05-Dec-2023	21.90	22.00	22.00	21.50	21.70	21.65	21.69	43578	9.45	357	-	-
SILGO	EQ	05-Dec-2023	26.80	26.80	27.30	26.35	27.00	26.90	26.97	74494	20.09	326	54438	73.08
SILINV	EQ	05-Dec-2023	409.15	419.00	419.00	405.40	409.60	407.75	411.12	4291	17.64	260	3293	76.74
SILLYMONKS	EQ	05-Dec-2023	17.70	18.55	18.55	18.05	18.55	18.55	18.49	31795	5.88	104	29226	91.92
SILVER	EQ	05-Dec-2023	77.81	76.98	76.98	75.71	76.25	76.15	76.19	1116092	850.36	873	1064247	95.35
SILVERBEES	EQ	05-Dec-2023	75.15	74.26	74.27	73.51	73.70	73.64	73.82	2794509	2062.86	11318	2288281	81.88
SILVERETF	EQ	05-Dec-2023	76.34	76.17	76.17	74.60	74.75	74.75	74.81	265375	198.53	489	237927	89.66
SILVERTUC	EQ	05-Dec-2023	684.65	694.95	694.95	666.00	668.55	669.30	673.80	13937	93.91	2256	4518	32.42
SILVRETF	EQ	05-Dec-2023	76.39	76.01	76.01	74.00	74.80	74.94	74.64	14830	11.07	97	7675	51.75
SIMBHALS	EQ	05-Dec-2023	30.30	30.00	31.00	29.65	30.15	30.20	30.50	90607	27.63	404	64541	71.23
SIMPLEXINF	BE	05-Dec-2023	83.95	85.60	85.60	82.30	85.45	85.45	85.42	1077646	920.56	117	-	-
SINDHUTRAD	EQ	05-Dec-2023	28.60	29.00	30.00	28.10	28.15	28.80	29.06	2339859	679.90	1666	1458832	62.35
SINTERCOM	EQ	05-Dec-2023	130.25	131.00	131.00	128.10	130.00	129.95	129.76	12828	16.65	70	11847	92.35
SIRCA	EQ	05-Dec-2023	387.00	389.70	393.75	382.25	386.50	387.15	388.13	167345	649.51	7977	104512	62.45
SIS	EQ	05-Dec-2023	469.55	470.00	478.70	470.00	477.00	476.55	475.57	83183	395.59	6497	55195	66.35
SITINET	BE	05-Dec-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.84	4487813	37.61	886	-	-
SIYSIL	EQ	05-Dec-2023	543.30	545.00	547.00	538.00	542.00	541.30	541.76	61921	335.46	4572	31001	50.07
SJS	EQ	05-Dec-2023	623.90	620.00	630.50	619.05	625.80	624.30	623.04	84219	524.72	6349	43223	51.32
SJVN	EQ	05-Dec-2023	86.70	87.05	87.40	84.85	85.70	85.65	86.09	18516727	15941.07	45743	6880268	37.16
SKFINDIA	EQ	05-Dec-2023	4567.85	4620.00	4730.65	4590.00	4695.00	4699.00	4694.92	38028	1785.39	7913	21340	56.12
SKIPPER	EQ	05-Dec-2023	257.35	262.95	269.50	256.30	259.75	259.50	262.44	724367	1901.00	17386	230027	31.76
SKMEGGPROD	EQ	05-Dec-2023	384.70	386.00	391.30	382.50	385.00	383.55	386.44	102093	394.53	2816	70349	68.91
SKP	SM	05-Dec-2023	208.55	207.60	213.20	205.50	208.95	207.95	208.26	16500	34.36	27	14000	84.85
SKYGOLD	EQ	05-Dec-2023	1145.20	1202.45	1202.45	1096.10	1136.00	1125.95	1166.88	261624	3052.85	9794	137290	52.48
SMARTLINK	EQ	05-Dec-2023	168.55	170.50	171.70	167.80	168.00	168.05	169.12	4977	8.42	258	3003	60.34
SMCGLOBAL	EQ	05-Dec-2023	99.90	100.00	101.50	98.00	98.60	98.65	99.24	268257	266.23	3567	175781	65.53
SMLISUZU	EQ	05-Dec-2023	1387.40	1404.25	1418.45	1354.05	1362.90	1359.60	1383.99	71519	989.82	10524	27688	38.71
SMLT	EQ	05-Dec-2023	234.25	241.45	244.40	232.75	236.95	240.10	239.24	38779	92.77	2193	24067	62.06
SMSLIFE	EQ	05-Dec-2023	518.90	519.25	522.95	517.05	522.25	518.70	519.51	2510	13.04	166	1812	72.19
SMSPHARMA	EQ	05-Dec-2023	119.75	120.40	120.80	118.30	119.35	118.65	119.13	58560	69.76	1220	41874	71.51
SMVD	SM	05-Dec-2023	11.15	11.15	11.15	11.15	11.15	11.15	11.15	4040	0.45	1	4040	100.00
SNOWMAN	EQ	05-Dec-2023	58.10	58.15	60.30	56.50	59.55	59.65	58.61	3649859	2139.04	11668	1587154	43.49
SOBHA	EQ	05-Dec-2023	968.20	968.20	1004.95	948.15	955.35	957.15	981.09	792802	7778.12	33499	246571	31.10
SOFTTECH	BE	05-Dec-2023	227.95	229.95	237.50	226.00	226.50	227.10	231.87	6723	15.59	128	-	-
SOLARA	EQ	05-Dec-2023	334.20	336.70	337.75	330.15	332.95	332.70	333.65	70660	235.75	4365	38079	53.89
SOLARINDS	EQ	05-Dec-2023	6033.10	6035.00	6095.00	5909.35	5940.00	5937.65	5968.16	144363	8615.81	25423	98508	68.24
SOLEX	SM	05-Dec-2023	457.50	469.70	469.70	458.00	462.00	463.50	464.74	1800	8.37	9	1800	100.00
SOMANYCERA	EQ	05-Dec-2023	699.85	707.00	707.00	694.00	696.50	695.85	697.27	61456	428.51	3918	40531	65.95
SOMATEX	BE	05-Dec-2023	20.10	20.35	20.35	19.45	20.00	19.85	19.82	16778	3.32	98	-	-
SOMICONVEY	BE	05-Dec-2023	90.60	90.60	93.00	89.95	91.20	90.15	91.24	13681	12.48	131	-	-
SONACOMS	EQ	05-Dec-2023	562.35	562.80	579.95	562.55	578.90	578.75	574.94	1670248	9602.97	42578	901945	54.00
SONAMLTD	BE	05-Dec-2023	77.15	78.70	78.70	77.50	78.25	78.25	78.31	2529	1.98	35	-	-
SONATSOFTW	EQ	05-Dec-2023	1408.15	1408.15	1469.00	1408.15	1468.00	1462.80	1450.81	589034	8545.77	39229	183874	31.22
SONUINFRA	SM	05-Dec-2023	62.50	62.90	62.90	60.55	61.65	61.65	61.79	27000	16.68	8	15000	55.56
SOTAC	SM	05-Dec-2023	125.00	125.00	125.00	124.10	124.10	124.10	124.55	2400	2.99	2	2400	100.00
SOTL	EQ	05-Dec-2023	330.00	330.00	331.95	326.75	328.80	328.95	328.54	78324	257.32	3526	44790	57.19
SOUTHBANK	EQ	05-Dec-2023	25.45	25.60	26.05	25.40	25.70	25.70	25.76	38630806	9949.45	33019	15263574	39.51
SOUTHWEST	BE	05-Dec-2023	164.25	160.10	164.00	158.25	163.50	163.75	161.01	88605	142.66	669	-	-
SPAL	EQ	05-Dec-2023	632.10	643.25	643.25	612.00	616.00	615.20	620.82	40715	252.77	3016	28997	71.22
SPANDANA	EQ	05-Dec-2023	1054.25	1065.00	1070.45	1010.00	1017.00	1021.55	1031.72	177277	1829.00	20598	83243	46.96
SPARC	EQ	05-Dec-2023	273.20	274.40	284.90	272.60	282.50	281.85	281.03	2152400	6048.87	28777	678597	31.53
SPCENET	EQ	05-Dec-2023	25.25	25.55	25.95	24.80	24.90	25.05	25.20	1174930	296.13	1112	728666	62.02
SPECIALITY	EQ	05-Dec-2023	191.55	191.00	192.70	185.55	188.10	188.20	188.51	50078	94.40	1925	31493	62.89
SPECTRUM	SM	05-Dec-2023	1193.95	1160.00	1160.00	1134.25	1160.00	1139.95	1142.19	3625	41.40	21	2875	79.31
SPECTSTM	SM	05-Dec-2023	89.65	89.65	92.50	89.60	92.00	92.25	91.62	75200	68.90	83	59200	78.72
SPENCERS	EQ	05-Dec-2023	77.55	78.25	91.75	78.20	86.50	87.05	88.41	5869877	5189.48	26885	1766049	30.09
SPENTEX	BZ	05-Dec-2023	2.55	2.45	2.65	2.45	2.45	2.45	2.51	10366	0.26	32	-	-
SPIC	EQ	05-Dec-2023	72.80	73.35	74.10	71.65	72.45	72.40	73.03	1295545	946.16	5747	629591	48.60
SPLIL	EQ	05-Dec-2023	72.10	72.00	73.40	70.25	70.55	70.95	71.39	61597	43.97	956	34701	56.34
SPLPETRO	EQ	05-Dec-2023	568.15	568.15	572.00	559.00	567.00	564.80	568.38	60189	342.10	4788	36086	59.95
SPMLINFRA	BE	05-Dec-2023	82.00	82.00	83.60	82.00	83.60	83.60	83.35	70105	58.43	99	-	-
SPORTKING	EQ	05-Dec-2023	805.95	805.10	825.60	800.00	811.80	809.85	810.52	11030	89.40	1589	6994	63.41
SPYL	BE	05-Dec-2023	1.05	1.00	1.05	1.00	1.00	1.00	1.01	202666	2.05	112	-	-
SREEL	EQ	05-Dec-2023	308.55	311.80	315.95	307.50	311.40	310.75	311.79	44006	137.21	5893	14914	33.89
SRF	EQ	05-Dec-2023	2427.45	2427.95	2478.25	2423.35	2452.00	2455.45	2454.91	941927	23123.48	60811	406490	43.16
SRGHFL	EQ	05-Dec-2023	282.25	279.70	286.50	272.35	282.00	275.60	279.81	5974	16.72	346	3103	51.94
SRHHYPOLTD	EQ	05-Dec-2023	527.40	532.55	537.45	525.60	528.00	528.30	530.42	16056	85.16	1921	9150	56.99
SRIVASAVI	SM	05-Dec-2023	132.80	131.00	141.70	130.35	138.00	138.60	135.94	52000	70.69	27	13000	25.00
SRPL	BE	05-Dec-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.11	704917	7.81	241	-	-
SSFL	SM	05-Dec-2023	203.95	200.30	209.90	200.10	204.00	203.70	205.03	60000	123.02	37	23000	38.33
SSWL	EQ	05-Dec-2023	282.45	281.95	283.65	276.95	278.10	279.25	279.73	123724	346.09	5601	66632	53.86
STAR	EQ	05-Dec-2023	496.25	498.20	501.60	488.25	489.90	490.80	495.11	399543	1978.19	8543	212553	53.20
STARCEMENT	EQ	05-Dec-2023	169.40	170.40	171.90	166.90	168.45	169.05	169.84	1731343	2940.49	9591	1393157	80.47
STARHEALTH	EQ	05-Dec-2023	550.85	551.00	574.00	551.00	559.00	556.45	562.16	681927	3833.50	27584	424656	62.27
STARPAPER	EQ	05-Dec-2023	221.00	224.30	227.80	219.00	225.00	224.05	223.80	164202	367.49	3493	69539	42.35
STARTECK	EQ	05-Dec-2023	217.10	220.10	236.90	220.10	236.00	234.35	230.49	29658	68.36	1502	15341	51.73
STCINDIA	EQ	05-Dec-2023	124.70	130.90	130.90	125.90	130.90	130.90	129.26	463604	599.26	3231	268504	57.92
STEELCAS	EQ	05-Dec-2023	625.05	626.40	629.45	623.50	628.00	625.65	625.93	15194	95.10	1752	9065	59.66
STEELCITY	EQ	05-Dec-2023	67.55	67.35	68.35	66.35	66.70	66.95	67.53	35499	23.97	377	19486	54.89
STEELXIND	EQ	05-Dec-2023	9.95	10.00	10.05	9.65	9.80	9.75	9.81	4268135	418.61	4180	3366045	78.86
STEL	EQ	05-Dec-2023	298.55	301.00	301.75	293.85	293.85	294.85	296.46	12417	36.81	677	8079	65.06
STERTOOLS	EQ	05-Dec-2023	343.20	344.40	345.20	339.15	343.40	340.55	342.02	50631	173.17	6400	16361	32.31
STLTECH	EQ	05-Dec-2023	149.05	149.05	150.40	146.75	148.60	148.45	148.21	1281628	1899.55	13257	677043	52.83
STOVEKRAFT	EQ	05-Dec-2023	481.90	485.65	487.00	477.00	483.40	482.15	482.71	70108	338.42	4584	39656	56.56
STYLAMIND	EQ	05-Dec-2023	1846.75	1865.00	1865.00	1814.60	1860.00	1844.40	1838.49	21573	396.62	3699	10688	49.54
STYRENIX	EQ	05-Dec-2023	1457.10	1460.00	1519.00	1440.00	1496.75	1507.95	1478.79	48634	719.20	5664	32393	66.61
SUBEXLTD	EQ	05-Dec-2023	32.50	32.40	33.80	31.65	32.90	32.90	32.89	10495315	3451.61	11863	4503968	42.91
SUBROS	EQ	05-Dec-2023	435.65	441.00	445.00	436.00	441.85	443.60	441.79	410727	1814.57	19504	237351	57.79
SUDARSCHEM	EQ	05-Dec-2023	470.20	470.20	478.85	467.55	476.85	476.20	474.22	124292	589.42	8727	73367	59.03
SUKHJITS	EQ	05-Dec-2023	462.90	467.85	481.00	462.10	477.50	478.50	473.62	54854	259.80	2545	35554	64.82
SULA	EQ	05-Dec-2023	470.50	471.00	475.00	469.45	472.50	472.35	472.44	222032	1048.97	9598	125196	56.39
SUMICHEM	EQ	05-Dec-2023	408.70	409.50	414.60	408.15	411.00	410.50	411.96	242647	999.62	10929	150098	61.86
SUMIT	EQ	05-Dec-2023	49.65	52.10	52.10	52.10	52.10	52.10	52.10	72063	37.54	116	72063	100.00
SUMMITSEC	EQ	05-Dec-2023	1427.65	1441.95	1490.00	1410.00	1438.00	1427.40	1427.27	10346	147.67	1744	5736	55.44
SUNDARAM	BE	05-Dec-2023	2.80	2.85	2.85	2.75	2.80	2.80	2.80	258444	7.23	312	-	-
SUNDARMFIN	EQ	05-Dec-2023	3415.20	3415.20	3425.00	3389.00	3425.00	3413.40	3409.88	33943	1157.41	7338	17122	50.44
SUNDARMHLD	EQ	05-Dec-2023	152.95	153.00	161.90	153.00	161.80	161.15	159.04	429195	682.61	10663	209784	48.88
SUNDRMBRAK	EQ	05-Dec-2023	647.55	646.45	679.90	640.25	679.90	667.65	660.50	9608	63.46	458	7160	74.52
SUNDRMFAST	EQ	05-Dec-2023	1272.55	1272.00	1273.70	1246.65	1256.00	1258.05	1255.64	66074	829.65	9630	38984	59.00
SUNFLAG	EQ	05-Dec-2023	199.30	204.00	207.65	200.35	203.30	203.45	203.28	1692323	3440.13	29224	651624	38.50
SUNPHARMA	EQ	05-Dec-2023	1231.15	1225.90	1243.60	1220.55	1242.00	1239.55	1234.34	930042	11479.85	73720	580515	62.42
SUNREST	SM	05-Dec-2023	70.05	71.00	74.50	70.00	70.00	70.05	71.31	36800	26.24	23	19200	52.17
SUNTECK	EQ	05-Dec-2023	493.05	495.00	498.20	488.50	490.10	492.75	493.70	207756	1025.69	15197	90851	43.73
SUNTV	EQ	05-Dec-2023	676.65	679.80	679.80	662.65	664.00	664.80	669.22	637838	4268.57	27815	260666	40.87
SUPERHOUSE	EQ	05-Dec-2023	238.80	236.00	239.30	232.60	234.50	234.35	236.41	17809	42.10	593	13355	74.99
SUPERSPIN	BE	05-Dec-2023	9.25	9.50	9.50	8.90	9.05	9.10	9.28	117769	10.93	239	-	-
SUPRAJIT	EQ	05-Dec-2023	380.35	382.70	385.00	375.30	375.50	375.90	378.72	157618	596.92	8407	108501	68.84
SUPREMEENG	BE	05-Dec-2023	1.00	0.95	1.00	0.95	1.00	0.95	0.97	758210	7.32	421	-	-
SUPREMEIND	EQ	05-Dec-2023	4713.20	4750.00	4844.75	4589.05	4621.00	4626.80	4629.86	458965	21249.44	21635	352845	76.88
SUPREMEINF	BZ	05-Dec-2023	38.15	38.90	38.90	38.90	38.90	38.90	38.90	8409	3.27	13	-	-
SUPRIYA	EQ	05-Dec-2023	283.30	283.70	287.70	280.00	281.55	281.60	283.38	246716	699.14	9663	113673	46.07
SURANASOL	EQ	05-Dec-2023	27.60	28.25	28.30	25.70	26.70	26.65	26.94	257957	69.50	1846	165312	64.09
SURANAT&P	EQ	05-Dec-2023	11.20	11.45	11.45	10.85	10.90	10.90	11.07	163878	18.15	930	108731	66.35
SURANI	SM	05-Dec-2023	304.00	305.00	305.00	298.00	300.00	300.00	302.00	1600	4.83	4	1600	100.00
SURYALAXMI	EQ	05-Dec-2023	72.90	74.95	74.95	71.50	71.65	71.75	72.66	36873	26.79	1020	18713	50.75
SURYAROSNI	EQ	05-Dec-2023	512.45	512.60	516.00	506.20	509.60	508.30	509.50	185654	945.91	9849	89561	48.24
SURYODAY	EQ	05-Dec-2023	159.25	159.95	162.05	152.50	153.95	153.25	155.79	1180389	1838.96	21429	670236	56.78
SUTLEJTEX	EQ	05-Dec-2023	68.15	68.80	68.85	64.35	65.45	65.20	66.48	691451	459.67	5515	359855	52.04
SUULD	BE	05-Dec-2023	7.00	7.35	7.35	7.30	7.35	7.35	7.35	57035	4.19	118	-	-
SUVEN	EQ	05-Dec-2023	83.50	83.65	85.70	83.05	84.05	84.10	84.34	572786	483.11	3922	273203	47.70
SUVENPHAR	EQ	05-Dec-2023	675.00	678.35	681.40	662.35	662.35	667.30	670.10	183098	1226.94	13729	122487	66.90
SUVIDHAA	EQ	05-Dec-2023	5.85	5.95	6.10	5.85	6.10	6.10	6.07	770361	46.80	1948	508291	65.98
SUZLON	BE	05-Dec-2023	40.10	40.50	40.50	38.85	39.65	39.65	39.56	52174216	20639.05	134239	-	-
SVLL	BE	05-Dec-2023	171.00	171.50	179.55	171.50	175.05	175.05	178.95	6597	11.81	47	-	-
SVPGLOB	BE	05-Dec-2023	8.65	8.65	8.65	8.55	8.55	8.55	8.56	56467	4.83	90	-	-
SWANENERGY	EQ	05-Dec-2023	417.90	428.90	460.50	427.35	449.55	448.35	445.72	16842137	75068.08	91742	6659025	39.54
SWARAJ	SM	05-Dec-2023	95.70	100.00	102.00	96.00	96.50	96.50	97.37	29000	28.24	27	24000	82.76
SWARAJENG	EQ	05-Dec-2023	2186.30	2186.30	2208.10	2175.00	2204.60	2200.00	2197.55	11161	245.27	1636	8301	74.38
SWASTIK	SM	05-Dec-2023	100.00	103.90	105.00	97.05	97.05	97.75	100.66	69600	70.06	54	48000	68.97
SWELECTES	EQ	05-Dec-2023	506.10	509.90	524.50	507.00	519.65	517.30	515.56	25070	129.25	2454	12637	50.41
SWSOLAR	EQ	05-Dec-2023	368.10	362.95	382.70	358.20	371.90	369.80	371.74	2555853	9501.15	23960	1623752	63.53
SYMPHONY	EQ	05-Dec-2023	878.10	885.00	887.80	876.00	885.80	885.25	882.78	33354	294.44	5258	20052	60.12
SYNCOMF	EQ	05-Dec-2023	11.60	11.70	12.10	11.55	11.70	11.70	11.75	4670180	548.68	6137	2833408	60.67
SYNGENE	EQ	05-Dec-2023	745.35	745.20	748.00	726.65	735.95	733.40	734.27	1593526	11700.76	57013	1118959	70.22
SYNOPTICS	SM	05-Dec-2023	123.20	124.95	125.60	123.00	123.75	123.45	123.77	15600	19.31	26	12000	76.92
SYRMA	EQ	05-Dec-2023	574.10	566.05	575.00	560.55	572.00	568.30	565.93	700578	3964.80	21591	400373	57.15
SYSTANGO	SM	05-Dec-2023	234.25	235.95	241.85	234.00	238.50	236.85	238.14	46400	110.50	110	32400	69.83
TAINWALCHM	EQ	05-Dec-2023	133.60	136.35	136.35	131.25	131.25	132.20	132.82	5399	7.17	154	4023	74.51
TAJGVK	EQ	05-Dec-2023	221.55	220.65	223.20	220.65	222.00	221.75	221.89	92156	204.49	2988	53543	58.10
TAKE	EQ	05-Dec-2023	21.10	21.15	21.35	20.75	20.95	20.90	20.99	195714	41.08	1142	135789	69.38
TALBROAUTO	BE	05-Dec-2023	303.05	305.00	305.00	287.90	298.00	297.45	298.57	168588	503.36	2720	-	-
TANLA	EQ	05-Dec-2023	919.65	922.00	926.45	913.90	920.20	919.45	920.04	298789	2748.98	11148	163635	54.77
TAPIFRUIT	SM	05-Dec-2023	146.05	149.00	149.00	149.00	149.00	149.00	149.00	750	1.12	1	750	100.00
TARACHAND	SM	05-Dec-2023	169.80	173.65	183.90	172.00	174.00	175.45	175.88	42000	73.87	42	29000	69.05
TARAPUR	BE	05-Dec-2023	6.00	6.05	6.30	6.05	6.30	6.30	6.18	94053	5.82	203	-	-
TARC	EQ	05-Dec-2023	112.80	113.70	117.60	111.00	116.65	116.85	114.48	1702846	1949.42	8329	955346	56.10
TARMAT	EQ	05-Dec-2023	81.20	80.65	92.30	80.65	87.30	86.90	88.44	789421	698.19	7505	318771	40.38
TARSONS	EQ	05-Dec-2023	470.15	475.00	476.35	464.50	467.15	467.65	467.84	93535	437.60	8484	57334	61.30
TASTYBITE	EQ	05-Dec-2023	14764.20	14770.00	15014.00	14701.00	14800.00	14788.65	14827.32	1380	204.62	801	484	35.07
TATACAPHSG	N4	05-Dec-2023	1000.36	1002.00	1005.00	996.00	1000.05	1000.05	999.01	691	6.90	34	469	67.87
TATACAPHSG	N8	05-Dec-2023	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	51	0.52	4	51	100.00
TATACHEM	EQ	05-Dec-2023	973.05	975.00	985.10	973.50	984.10	983.20	981.37	1291543	12674.80	48626	541045	41.89
TATACOFFEE	EQ	05-Dec-2023	281.90	283.20	284.10	280.10	282.00	281.75	282.25	497458	1404.10	7329	219612	44.15
TATACOMM	EQ	05-Dec-2023	1662.85	1678.80	1681.65	1652.30	1678.00	1678.75	1670.88	621734	10388.42	43063	291760	46.93
TATACONSUM	EQ	05-Dec-2023	946.65	946.70	954.15	944.15	949.60	950.05	949.96	792716	7530.51	45596	445913	56.25
TATAELXSI	EQ	05-Dec-2023	8402.80	8402.05	8443.35	8360.00	8390.00	8392.10	8380.83	81006	6788.97	11840	46804	57.78
TATAINVEST	EQ	05-Dec-2023	4156.70	4170.05	4185.00	4080.00	4110.00	4099.40	4127.45	99558	4109.20	14353	35658	35.82
TATAMETALI	EQ	05-Dec-2023	1010.50	1011.00	1022.40	1003.55	1015.00	1014.95	1014.07	133833	1357.15	5356	51229	38.28
TATAMOTORS	EQ	05-Dec-2023	705.60	705.90	714.90	705.00	708.55	708.95	709.54	9601509	68126.27	195242	4359130	45.40
TATAMTRDVR	EQ	05-Dec-2023	477.30	478.20	483.55	474.90	476.20	476.95	479.52	3449287	16540.03	41337	1952528	56.61
TATAPOWER	EQ	05-Dec-2023	281.55	283.00	283.20	276.50	281.00	281.50	280.40	21565252	60469.20	167889	8871954	41.14
TATASTEEL	EQ	05-Dec-2023	131.00	131.00	132.45	130.00	131.70	131.60	131.38	35192149	46233.85	191777	19687473	55.94
TATATECH	EQ	05-Dec-2023	1192.65	1192.65	1221.95	1175.00	1193.75	1191.85	1207.10	4422358	53382.50	154041	1208477	27.33
TATVA	EQ	05-Dec-2023	1541.90	1541.90	1564.90	1535.05	1560.00	1554.40	1553.83	21183	329.15	2072	12698	59.94
TBZ	EQ	05-Dec-2023	126.50	127.00	127.60	123.40	124.05	124.45	124.98	190476	238.05	4150	88442	46.43
TCFSL	NF	05-Dec-2023	1061.60	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	45	0.48	2	45	100.00
TCFSL	NJ	05-Dec-2023	1022.29	1020.05	1025.00	1020.05	1025.00	1025.00	1024.73	370	3.79	8	360	97.30
TCFSL	NL	05-Dec-2023	1040.00	1040.04	1040.04	1040.00	1040.00	1040.00	1040.02	150	1.56	5	80	53.33
TCI	EQ	05-Dec-2023	870.20	875.00	879.80	864.15	872.00	870.50	872.67	30114	262.80	5171	15815	52.52
TCIEXP	EQ	05-Dec-2023	1408.60	1407.90	1432.85	1407.90	1421.60	1420.05	1421.97	25641	364.61	3272	10714	41.78
TCLCONS	BE	05-Dec-2023	24.40	24.40	24.40	23.95	23.95	23.95	24.09	1023	0.25	9	-	-
TCNSBRANDS	EQ	05-Dec-2023	388.35	388.95	399.80	380.55	399.60	397.90	393.04	186206	731.86	5808	71964	38.65
TCPLPACK	EQ	05-Dec-2023	2289.00	2289.00	2308.95	2264.00	2272.00	2294.95	2290.28	7508	171.95	2197	3470	46.22
TCS	EQ	05-Dec-2023	3512.45	3538.00	3538.00	3502.80	3533.60	3531.60	3520.66	1377656	48502.58	74749	818570	59.42
TDPOWERSYS	EQ	05-Dec-2023	277.50	279.80	280.50	266.90	273.75	271.70	272.85	351235	958.33	13068	225573	64.22
TEAMLEASE	EQ	05-Dec-2023	2584.05	2597.00	2605.00	2490.00	2525.00	2524.25	2540.04	26949	684.52	9473	12926	47.96
TECH	EQ	05-Dec-2023	33.68	33.67	33.68	33.33	33.57	33.56	33.48	19421	6.50	132	11487	59.15
TECHIN	BE	05-Dec-2023	14.30	14.60	15.00	14.00	14.25	14.25	14.35	33223	4.77	47	-	-
TECHM	EQ	05-Dec-2023	1223.90	1224.00	1226.25	1208.85	1222.95	1220.60	1215.83	1499843	18235.56	61251	857712	57.19
TECHNOE	EQ	05-Dec-2023	728.90	736.35	750.00	723.00	735.00	736.25	733.65	132898	975.00	6843	97534	73.39
TECILCHEM	BE	05-Dec-2023	19.00	19.00	19.00	18.65	18.65	18.65	18.66	2851	0.53	5	-	-
TEGA	EQ	05-Dec-2023	1010.20	1015.75	1015.75	963.95	969.00	972.90	983.93	142058	1397.75	11194	96954	68.25
TEJASNET	EQ	05-Dec-2023	827.50	830.00	840.70	818.15	821.75	822.20	827.62	274865	2274.84	13483	121458	44.19
TEMBO	EQ	05-Dec-2023	234.05	238.00	239.40	228.10	233.50	231.50	236.26	40865	96.55	569	10263	25.11
TERASOFT	EQ	05-Dec-2023	45.40	45.45	45.65	44.45	45.00	44.75	45.10	45194	20.38	310	39298	86.95
TEXINFRA	EQ	05-Dec-2023	102.25	102.95	103.90	100.20	101.15	100.80	102.02	689096	703.00	4510	358273	51.99
TEXMOPIPES	EQ	05-Dec-2023	71.70	72.00	72.40	69.00	71.00	70.80	70.55	183084	129.17	1418	119222	65.12
TEXRAIL	EQ	05-Dec-2023	147.40	149.80	151.90	145.25	149.70	148.75	148.83	5569148	8288.57	29687	3524942	63.29
TFCILTD	EQ	05-Dec-2023	109.65	110.25	113.30	108.80	111.75	111.45	111.27	860670	957.65	6299	448978	52.17
TFL	EQ	05-Dec-2023	11.85	12.25	14.20	11.55	13.50	13.55	13.96	3491990	487.39	2252	1113783	31.90
TGBHOTELS	BE	05-Dec-2023	17.60	18.35	18.45	18.20	18.45	18.45	18.42	100548	18.52	138	-	-
THANGAMAYL	EQ	05-Dec-2023	1389.95	1403.40	1430.00	1402.75	1418.45	1418.90	1413.24	20541	290.29	4716	13458	65.52
THEINVEST	EQ	05-Dec-2023	107.50	107.45	112.85	105.65	112.80	112.15	111.28	33755	37.56	803	25078	74.29
THEJO	EQ	05-Dec-2023	1997.00	2019.80	2019.80	1950.10	1982.00	1970.05	1978.01	5831	115.34	1410	3213	55.10
THEMISMED	EQ	05-Dec-2023	180.25	178.00	182.00	178.00	180.25	179.90	180.01	171282	308.33	9025	104905	61.25
THERMAX	EQ	05-Dec-2023	2702.95	2705.00	2729.95	2657.50	2667.85	2674.80	2684.97	153365	4117.81	31049	99823	65.09
THOMASCOOK	EQ	05-Dec-2023	154.55	155.00	159.40	149.85	153.35	152.85	154.13	5248187	8088.96	21393	3127076	59.58
THOMASCOTT	BE	05-Dec-2023	176.65	180.15	180.15	180.15	180.15	180.15	180.15	37673	67.87	27	-	-
THYROCARE	EQ	05-Dec-2023	580.25	585.00	588.95	576.85	585.80	585.45	584.27	126718	740.37	9821	55022	43.42
TI	EQ	05-Dec-2023	268.90	269.00	275.00	265.00	270.50	269.50	269.33	720976	1941.79	11207	387909	53.80
TIDEWATER	EQ	05-Dec-2023	1354.15	1379.90	1413.90	1350.15	1360.00	1359.65	1383.05	219888	3041.15	14912	105680	48.06
TIIL	EQ	05-Dec-2023	2306.95	2304.00	2335.00	2258.10	2310.00	2326.80	2304.73	8951	206.30	1829	5633	62.93
TIINDIA	EQ	05-Dec-2023	3349.00	3360.00	3360.00	3302.00	3327.80	3318.25	3322.39	175874	5843.22	19500	129546	73.66
TIJARIA	EQ	05-Dec-2023	6.20	6.15	6.40	6.10	6.35	6.20	6.23	21959	1.37	81	15701	71.50
TIL	BZ	05-Dec-2023	404.10	412.15	412.15	411.50	412.15	412.15	412.01	4496	18.52	60	-	-
TIMESGTY	EQ	05-Dec-2023	73.00	74.00	74.00	73.25	73.75	73.60	73.58	3359	2.47	86	2560	76.21
TIMETECHNO	EQ	05-Dec-2023	178.75	178.55	188.70	176.50	184.90	184.85	184.01	4142437	7622.39	46137	1421388	34.31
TIMKEN	EQ	05-Dec-2023	3083.25	3090.00	3098.90	3044.45	3074.95	3071.05	3064.32	68108	2087.05	10450	46787	68.70
TINPLATE	EQ	05-Dec-2023	423.40	426.50	428.65	421.15	423.70	424.65	424.33	294844	1251.10	4340	110134	37.35
TIPSFILMS	BE	05-Dec-2023	663.75	663.75	696.00	663.75	696.00	693.65	686.58	9226	63.34	229	-	-
TIPSINDLTD	EQ	05-Dec-2023	360.30	364.95	366.70	349.50	353.70	352.60	355.54	242685	862.85	16869	106025	43.69
TIRUMALCHM	EQ	05-Dec-2023	201.35	202.00	204.75	199.60	199.60	200.35	202.09	265828	537.21	8858	136010	51.16
TIRUPATI	SM	05-Dec-2023	407.50	410.00	410.00	406.00	407.00	407.00	406.71	3500	14.24	5	3000	85.71
TIRUPATIFL	BE	05-Dec-2023	11.95	12.15	12.15	12.15	12.15	12.15	12.15	236374	28.72	283	-	-
TITAGARH	EQ	05-Dec-2023	988.80	992.35	1012.50	980.10	987.00	984.10	996.59	1818450	18122.51	41635	493276	27.13
TITAN	EQ	05-Dec-2023	3488.40	3488.40	3550.00	3479.00	3549.00	3545.30	3527.07	713651	25170.95	65894	374156	52.43
TMB	EQ	05-Dec-2023	518.95	523.00	527.00	517.60	520.70	519.70	521.12	132516	690.57	8951	71612	54.04
TNIDETF	EQ	05-Dec-2023	70.81	70.81	70.90	69.20	70.41	69.85	70.09	89922	63.03	630	69104	76.85
TNPETRO	EQ	05-Dec-2023	89.40	88.90	91.75	88.90	90.40	90.25	90.62	403171	365.34	2646	207365	51.43
TNPL	EQ	05-Dec-2023	268.55	268.60	281.40	267.55	278.25	278.95	276.76	713908	1975.80	16793	242876	34.02
TNTELE	EQ	05-Dec-2023	9.20	9.60	9.60	8.95	9.00	9.05	9.08	21020	1.91	190	18519	88.10
TOKYOPLAST	EQ	05-Dec-2023	122.55	124.90	124.90	120.15	122.05	121.40	121.74	33019	40.20	553	19809	59.99
TORNTPHARM	EQ	05-Dec-2023	2133.60	2135.75	2160.00	2096.05	2099.90	2100.00	2120.44	676468	14344.10	33466	386924	57.20
TORNTPOWER	EQ	05-Dec-2023	967.30	967.30	976.65	958.05	964.95	966.20	967.10	353161	3415.41	23319	189165	53.56
TOTAL	EQ	05-Dec-2023	124.15	124.15	126.75	124.10	126.50	126.30	125.61	17710	22.25	460	10744	60.67
TOUCHWOOD	BE	05-Dec-2023	175.65	175.75	184.40	175.75	181.00	181.00	182.28	1620	2.95	23	-	-
TPHQ	BE	05-Dec-2023	11.45	11.80	11.80	11.10	11.40	11.35	11.49	464865	53.40	1466	-	-
TPLPLASTEH	EQ	05-Dec-2023	55.35	56.25	56.45	52.95	54.00	54.20	54.36	262670	142.80	1457	124798	47.51
TRACXN	EQ	05-Dec-2023	88.75	89.35	90.85	86.55	87.30	87.15	88.25	1250814	1103.87	9813	618049	49.41
TRANSTEEL	SM	05-Dec-2023	94.30	94.30	95.00	91.00	92.05	92.30	92.79	172000	159.61	81	146000	84.88
TRANSWIND	SM	05-Dec-2023	12.00	12.60	12.60	12.60	12.60	12.60	12.60	32000	4.03	8	32000	100.00
TREEHOUSE	EQ	05-Dec-2023	19.25	19.30	19.65	18.85	19.20	18.95	19.12	26854	5.13	234	22847	85.08
TREJHARA	BE	05-Dec-2023	205.80	209.85	209.90	209.85	209.90	209.90	209.88	128131	268.92	146	-	-
TREL	EQ	05-Dec-2023	47.70	47.75	50.45	47.20	48.85	49.05	49.33	2505714	1236.08	10720	1278994	51.04
TRENT	EQ	05-Dec-2023	2816.85	2820.00	2898.50	2817.50	2870.10	2874.75	2865.92	676125	19377.24	64220	306978	45.40
TRF	EQ	05-Dec-2023	259.35	262.90	262.90	255.15	257.50	256.40	257.98	62382	160.93	1858	27254	43.69
TRIDENT	EQ	05-Dec-2023	36.45	36.50	37.25	36.20	36.40	36.40	36.60	9849972	3605.04	24945	3822185	38.80
TRIDHYA	SM	05-Dec-2023	37.50	37.00	37.00	36.55	36.85	36.85	36.83	66000	24.31	11	60000	90.91
TRIGYN	EQ	05-Dec-2023	131.95	132.95	132.95	128.65	130.40	129.95	130.58	162334	211.97	3437	83195	51.25
TRIL	EQ	05-Dec-2023	189.25	187.00	199.90	187.00	196.35	196.65	194.96	893049	1741.05	18236	423725	47.45
TRITURBINE	EQ	05-Dec-2023	432.55	433.00	440.00	428.05	434.30	434.80	435.16	740229	3221.21	21774	478259	64.61
TRIVENI	EQ	05-Dec-2023	391.90	394.30	394.80	382.00	387.10	386.40	388.12	677017	2627.63	15399	231764	34.23
TRU	EQ	05-Dec-2023	69.70	69.90	70.25	67.35	67.75	67.95	68.50	2127155	1457.15	3652	1029579	48.40
TTKHLTCARE	EQ	05-Dec-2023	1360.40	1360.55	1379.00	1330.05	1379.00	1363.40	1352.52	9358	126.57	1496	5175	55.30
TTKPRESTIG	EQ	05-Dec-2023	773.30	781.05	781.80	764.35	765.25	767.20	770.14	81322	626.30	9531	50114	61.62
TTL	EQ	05-Dec-2023	95.75	96.50	98.95	95.30	97.80	97.05	97.34	27295	26.57	574	15032	55.07
TTML	EQ	05-Dec-2023	93.75	93.95	94.45	91.55	91.80	91.80	92.68	3900842	3615.17	20893	2055904	52.70
TV18BRDCST	EQ	05-Dec-2023	49.30	48.95	52.90	47.30	52.70	52.20	50.56	64635471	32680.31	75619	20911558	32.35
TVSELECT	EQ	05-Dec-2023	344.40	345.80	349.90	342.00	344.30	343.60	345.28	49239	170.01	4723	24264	49.28
TVSHLTD	EQ	05-Dec-2023	6099.70	6150.00	6528.00	6149.95	6487.00	6449.55	6318.22	18007	1137.72	4808	9607	53.35
TVSHLTD	P1	05-Dec-2023	10.50	10.50	10.50	10.40	10.50	10.40	10.41	93209	9.71	29	93209	100.00
TVSMOTOR	EQ	05-Dec-2023	1903.95	1918.00	1923.55	1895.25	1903.00	1903.00	1906.81	970173	18499.34	42243	504876	52.04
TVSSCS	EQ	05-Dec-2023	208.70	208.70	209.75	207.35	209.05	208.90	208.70	472230	985.54	10646	246995	52.30
TVSSRICHAK	EQ	05-Dec-2023	4552.25	4568.00	4650.00	4445.75	4464.85	4462.65	4526.09	19385	877.38	5500	7240	37.35
TVTODAY	EQ	05-Dec-2023	209.95	212.70	214.15	208.10	211.70	211.50	211.10	257648	543.89	8537	89349	34.68
TVVISION	BE	05-Dec-2023	4.30	4.25	4.25	4.25	4.25	4.25	4.25	2520	0.11	6	-	-
UBL	EQ	05-Dec-2023	1702.00	1701.05	1727.40	1687.60	1701.00	1703.35	1704.45	286917	4890.36	16265	132790	46.28
UCAL	EQ	05-Dec-2023	149.55	150.85	150.85	142.10	144.50	144.00	146.21	56144	82.09	933	38174	67.99
UCOBANK	EQ	05-Dec-2023	39.65	39.90	40.80	39.35	40.00	39.90	40.07	37151277	14888.24	42880	11268109	30.33
UDS	EQ	05-Dec-2023	273.00	272.00	274.50	268.45	272.00	272.55	272.46	57550	156.80	4089	26502	46.05
UFLEX	EQ	05-Dec-2023	457.30	459.90	462.85	454.70	456.00	455.70	457.88	51260	234.71	3500	30389	59.28
UFO	EQ	05-Dec-2023	108.80	109.50	112.00	108.15	109.40	109.00	109.96	289443	318.28	2458	158001	54.59
UGARSUGAR	EQ	05-Dec-2023	89.75	89.60	90.00	88.55	88.95	88.95	89.11	366076	326.19	4310	213469	58.31
UGROCAP	EQ	05-Dec-2023	264.85	266.25	268.90	261.70	263.75	262.70	264.22	181677	480.04	6309	106720	58.74
UGROCAP	N1	05-Dec-2023	336.01	336.60	336.60	336.60	336.60	336.60	336.60	14	0.05	3	14	100.00
UGROCAP	N4	05-Dec-2023	996.96	995.00	995.00	995.00	995.00	995.00	995.00	256	2.55	5	256	100.00
UGROCAP	N5	05-Dec-2023	1005.00	1005.00	1005.00	1001.25	1001.25	1001.25	1003.13	100	1.00	2	100	100.00
UJJIVAN	EQ	05-Dec-2023	550.20	555.65	555.65	545.10	545.50	546.05	549.47	372993	2049.47	7457	242533	65.02
UJJIVANSFB	EQ	05-Dec-2023	56.95	57.55	57.70	56.40	56.60	56.60	57.02	8199251	4675.15	25093	3619915	44.15
ULTRACEMCO	EQ	05-Dec-2023	9317.75	9321.00	9400.00	9243.15	9305.95	9329.75	9320.96	448461	41800.86	53898	271202	60.47
UMA	SM	05-Dec-2023	30.00	29.25	30.70	29.10	30.50	30.50	30.07	44000	13.23	11	24000	54.55
UMAEXPORTS	EQ	05-Dec-2023	48.35	48.80	48.80	47.50	48.40	48.15	48.08	59162	28.45	862	38696	65.41
UMANGDAIRY	EQ	05-Dec-2023	72.00	72.75	78.45	72.35	76.00	75.60	76.23	373875	284.99	3185	201054	53.78
UMESLTD	BE	05-Dec-2023	5.20	5.20	5.20	5.10	5.10	5.10	5.18	19645	1.02	32	-	-
UNICHEMLAB	EQ	05-Dec-2023	419.70	427.90	427.90	420.55	425.00	426.30	424.79	33271	141.33	2595	17098	51.39
UNIDT	EQ	05-Dec-2023	239.65	239.90	242.25	236.65	238.45	237.95	238.28	8975	21.39	368	5204	57.98
UNIENTER	EQ	05-Dec-2023	153.40	153.40	157.55	152.50	155.00	155.90	155.05	11611	18.00	636	6321	54.44
UNIHEALTH	SM	05-Dec-2023	126.80	126.20	134.40	125.00	131.70	131.70	130.32	54000	70.37	49	35000	64.81
UNIINFO	BE	05-Dec-2023	29.65	29.05	29.05	29.05	29.05	29.05	29.05	970	0.28	8	-	-
UNIONBANK	EQ	05-Dec-2023	114.20	114.80	117.90	114.00	114.80	114.60	115.71	33498381	38759.95	124178	14392413	42.96
UNIPARTS	EQ	05-Dec-2023	540.00	541.00	541.20	537.55	539.80	539.25	539.66	88182	475.89	4429	64371	73.00
UNITECH	BZ	05-Dec-2023	6.10	6.40	6.40	6.40	6.40	6.40	6.40	789814	50.55	567	-	-
UNITEDPOLY	EQ	05-Dec-2023	92.80	93.15	96.00	91.00	91.90	91.85	92.16	4849	4.47	129	3472	71.60
UNITEDTEA	EQ	05-Dec-2023	322.40	321.95	331.95	320.25	324.80	324.65	323.97	2479	8.03	166	1871	75.47
UNIVASTU	BE	05-Dec-2023	103.00	103.00	105.00	101.00	103.50	103.50	103.05	8322	8.58	101	-	-
UNIVCABLES	EQ	05-Dec-2023	511.95	506.00	513.50	505.00	513.50	510.95	510.25	24619	125.62	2164	13995	56.85
UNIVPHOTO	EQ	05-Dec-2023	401.45	401.70	408.00	397.05	408.00	406.95	402.85	2263	9.12	256	1209	53.42
UNOMINDA	EQ	05-Dec-2023	658.65	662.95	674.00	653.15	660.00	659.70	661.23	423666	2801.40	25758	240920	56.87
UPL	EQ	05-Dec-2023	578.90	578.50	583.90	576.85	581.70	581.40	580.51	1870544	10858.63	41535	939938	50.25
URAVI	EQ	05-Dec-2023	278.30	282.55	306.10	278.50	306.10	306.10	298.50	26088	77.87	983	21763	83.42
URBAN	SM	05-Dec-2023	491.00	515.55	515.55	505.00	515.55	515.55	512.84	21600	110.77	15	15600	72.22
URJA	EQ	05-Dec-2023	12.05	12.15	12.25	11.75	11.90	11.95	11.98	11261208	1349.47	11360	5651285	50.18
USASEEDS	SM	05-Dec-2023	365.00	358.00	365.00	356.00	360.00	361.55	360.09	3300	11.88	11	3000	90.91
USHAMART	EQ	05-Dec-2023	326.80	329.30	331.35	321.45	326.85	326.35	326.77	199307	651.27	8796	114335	57.37
USK	EQ	05-Dec-2023	37.35	37.65	37.65	36.95	37.30	37.30	37.22	197079	73.35	1406	125587	63.72
UTIAMC	EQ	05-Dec-2023	833.75	840.00	852.00	831.55	849.00	848.30	845.53	306845	2594.48	14487	176345	57.47
UTIBANKETF	EQ	05-Dec-2023	47.21	48.15	48.20	46.30	47.76	47.77	47.78	1143395	546.29	1034	1056726	92.42
UTINEXT50	EQ	05-Dec-2023	52.21	52.41	52.70	52.25	52.65	52.67	52.60	445953	234.57	281	435726	97.71
UTINIFTETF	EQ	05-Dec-2023	222.76	223.00	224.65	222.76	224.65	224.53	223.93	20473	45.85	197	13803	67.42
UTISENSETF	EQ	05-Dec-2023	738.87	740.50	749.80	740.48	749.80	746.58	744.51	601	4.47	90	440	73.21
UTISXN50	EQ	05-Dec-2023	64.56	64.88	65.20	64.56	64.81	64.83	64.84	3056	1.98	69	1974	64.59
UTKARSHBNK	EQ	05-Dec-2023	50.30	50.60	50.95	49.85	50.15	50.05	50.23	3636084	1826.38	9329	2009447	55.26
UTTAMSUGAR	EQ	05-Dec-2023	497.10	495.10	505.00	489.65	499.00	500.50	497.60	147400	733.46	6815	74565	50.59
V2RETAIL	BE	05-Dec-2023	226.00	226.00	226.00	224.00	226.00	226.00	225.25	15818	35.63	52	-	-
VADILALIND	EQ	05-Dec-2023	2434.15	2460.90	2461.35	2391.00	2396.55	2401.55	2416.15	9770	236.06	1583	6453	66.05
VAIBHAVGBL	EQ	05-Dec-2023	429.45	430.45	432.00	418.00	420.85	420.75	423.64	243055	1029.67	11908	136648	56.22
VAISHALI	EQ	05-Dec-2023	142.25	143.45	146.95	137.95	141.10	140.75	142.69	298528	425.98	1732	218462	73.18
VAKRANGEE	EQ	05-Dec-2023	18.70	18.70	18.85	18.40	18.60	18.60	18.59	7725918	1436.10	8399	2565684	33.21
VALIANTLAB	EQ	05-Dec-2023	179.60	180.35	180.35	176.55	178.30	177.70	178.19	145737	259.68	4793	88623	60.81
VALIANTORG	EQ	05-Dec-2023	471.20	472.20	472.85	460.10	468.00	468.35	467.05	37372	174.55	4946	16774	44.88
VARDHACRLC	EQ	05-Dec-2023	56.05	56.05	56.80	55.70	56.00	56.25	56.09	52078	29.21	417	43634	83.79
VARDMNPOLY	BE	05-Dec-2023	60.40	60.40	60.40	59.45	59.50	59.50	59.63	9429	5.62	27	-	-
VARROC	EQ	05-Dec-2023	568.95	571.70	575.00	553.00	555.45	555.30	561.11	546371	3065.73	18382	245059	44.85
VASCONEQ	EQ	05-Dec-2023	75.80	75.85	77.20	75.00	75.10	75.35	75.81	1142759	866.31	5231	683253	59.79
VASWANI	BE	05-Dec-2023	24.00	24.50	24.50	23.05	23.90	23.85	23.75	25751	6.11	148	-	-
VBL	EQ	05-Dec-2023	1070.45	1079.95	1084.85	1055.50	1059.50	1061.85	1064.27	1129042	12016.04	58528	706305	62.56
VCL	EQ	05-Dec-2023	1.65	1.65	1.70	1.60	1.65	1.65	1.66	715061	11.85	600	480733	67.23
VEDL	EQ	05-Dec-2023	241.90	242.20	246.80	239.00	242.30	242.40	242.44	10005319	24256.61	66259	3353349	33.52
VEEKAYEM	SM	05-Dec-2023	88.20	88.00	88.00	88.00	88.00	88.00	88.00	2000	1.76	1	2000	100.00
VELS	SM	05-Dec-2023	98.00	102.00	102.00	102.00	102.00	102.00	102.00	1200	1.22	1	1200	100.00
VENKEYS	EQ	05-Dec-2023	1984.70	1986.00	2001.95	1932.20	1977.95	1976.60	1968.22	80003	1574.64	11450	18354	22.94
VENUSPIPES	EQ	05-Dec-2023	1318.70	1325.00	1327.40	1290.20	1294.00	1294.55	1302.43	90386	1177.22	9749	59974	66.35
VENUSREM	EQ	05-Dec-2023	388.25	391.65	393.00	368.70	381.00	383.55	378.92	152674	578.50	4239	86246	56.49
VERANDA	EQ	05-Dec-2023	279.80	279.80	287.00	273.00	275.00	276.10	280.32	413126	1158.07	2741	334026	80.85
VERTEXPLUS	SM	05-Dec-2023	199.50	200.00	202.00	200.00	202.00	202.00	201.00	1800	3.62	3	0	0.00
VERTOZ	EQ	05-Dec-2023	347.70	352.90	355.00	338.00	344.45	343.55	349.68	72759	254.43	1352	10131	13.92
VESUVIUS	EQ	05-Dec-2023	3890.45	3889.00	3908.65	3821.00	3869.95	3864.45	3871.86	6607	255.81	2762	3262	49.37
VETO	EQ	05-Dec-2023	123.85	124.45	124.80	119.95	121.50	121.20	122.14	126329	154.30	2237	83417	66.03
VGUARD	EQ	05-Dec-2023	299.35	300.90	305.30	299.50	301.65	301.05	302.16	482578	1458.16	11664	364999	75.64
VHL	EQ	05-Dec-2023	3031.40	3013.60	3046.90	2997.65	3029.95	3011.00	3018.22	906	27.35	327	433	47.79
VIDHIING	EQ	05-Dec-2023	437.85	438.00	454.50	436.75	448.20	445.45	447.10	52732	235.76	3272	36299	68.84
VIJAYA	EQ	05-Dec-2023	634.75	638.75	686.10	614.15	620.50	622.40	655.22	1507193	9875.45	61421	267131	17.72
VIJIFIN	EQ	05-Dec-2023	1.65	1.65	1.70	1.60	1.60	1.65	1.65	236960	3.91	243	205984	86.93
VIKASECO	BE	05-Dec-2023	3.45	3.50	3.50	3.40	3.45	3.40	3.43	4705026	161.54	3228	-	-
VIKASLIFE	EQ	05-Dec-2023	5.00	5.05	5.05	4.90	4.95	4.95	4.96	9744314	483.38	7009	4480122	45.98
VILINBIO	SM	05-Dec-2023	20.40	21.20	21.20	20.25	20.40	20.40	20.52	20000	4.10	5	16000	80.00
VIMTALABS	EQ	05-Dec-2023	419.70	425.90	427.20	417.15	420.90	420.30	423.43	39963	169.22	3830	18478	46.24
VINATIORGA	EQ	05-Dec-2023	1706.95	1719.25	1719.25	1699.00	1700.00	1701.90	1704.86	104516	1781.85	13423	84761	81.10
VINDHYATEL	EQ	05-Dec-2023	2279.00	2295.00	2326.95	2253.25	2310.00	2293.80	2276.29	17257	392.82	3158	8713	50.49
VINEETLAB	EQ	05-Dec-2023	69.80	68.75	71.15	67.75	68.50	68.40	69.12	96192	66.49	1575	32605	33.90
VINNY	BE	05-Dec-2023	3.75	3.75	3.85	3.65	3.65	3.70	3.75	503187	18.89	711	-	-
VINSYS	SM	05-Dec-2023	265.00	265.00	270.95	265.00	268.50	268.90	269.23	13500	36.35	25	13500	100.00
VINYAS	SM	05-Dec-2023	450.00	458.00	469.00	457.95	461.50	460.50	460.95	45600	210.19	53	28800	63.16
VINYLINDIA	EQ	05-Dec-2023	417.30	418.00	421.45	412.40	414.00	414.45	416.76	25703	107.12	3356	11824	46.00
VIPCLOTHNG	EQ	05-Dec-2023	46.00	46.40	46.40	44.50	45.75	45.50	45.43	359415	163.27	1710	279558	77.78
VIPIND	EQ	05-Dec-2023	601.85	601.85	607.70	593.30	598.75	597.75	599.82	409182	2454.35	12646	220422	53.87
VIPULLTD	EQ	05-Dec-2023	18.45	18.95	19.10	17.95	18.50	18.40	18.41	83292	15.34	477	49246	59.12
VIRINCHI	EQ	05-Dec-2023	28.35	28.90	29.75	28.50	29.15	28.90	29.05	364859	105.98	1317	254917	69.87
VISAKAIND	EQ	05-Dec-2023	88.15	88.25	89.10	86.20	86.50	86.55	87.25	410248	357.95	4234	244358	59.56
VISASTEEL	BE	05-Dec-2023	18.30	19.05	19.20	19.05	19.20	19.20	19.19	29835	5.73	59	-	-
VISESHINFO	BE	05-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	2592846	10.37	372	-	-
VISHAL	EQ	05-Dec-2023	23.85	24.10	24.10	22.50	23.00	22.90	23.21	640387	148.65	3139	391087	61.07
VISHNU	EQ	05-Dec-2023	314.10	316.40	317.45	310.00	312.00	312.20	313.32	118288	370.61	5652	70340	59.47
VISHNUINFR	SM	05-Dec-2023	326.35	311.00	342.65	310.05	328.55	336.25	326.01	496000	1617.00	199	236000	47.58
VISHWARAJ	EQ	05-Dec-2023	17.25	17.35	17.35	17.00	17.15	17.15	17.11	1448704	247.92	3208	834594	57.61
VITAL	SM	05-Dec-2023	90.00	90.50	92.70	90.50	91.00	91.00	91.45	7200	6.58	6	6000	83.33
VIVIANA	SM	05-Dec-2023	168.75	164.60	177.15	164.60	177.15	177.15	175.91	69000	121.38	68	59000	85.51
VIVIDHA	EQ	05-Dec-2023	0.90	0.85	0.90	0.85	0.85	0.90	0.88	861479	7.59	731	516106	59.91
VIVO	SM	05-Dec-2023	92.40	92.40	92.40	92.40	92.40	92.40	92.40	3200	2.96	2	3200	100.00
VLEGOV	EQ	05-Dec-2023	30.25	30.40	30.60	30.10	30.15	30.15	30.31	222968	67.58	1538	156320	70.11
VLSFINANCE	EQ	05-Dec-2023	203.60	205.00	209.00	200.90	202.05	202.00	205.09	59707	122.45	2543	28104	47.07
VMARCIND	SM	05-Dec-2023	207.25	207.50	210.00	196.90	197.15	197.00	201.40	80000	161.12	73	57000	71.25
VMART	EQ	05-Dec-2023	1833.20	1834.00	1860.30	1823.90	1844.80	1845.95	1847.44	30211	558.13	4692	16075	53.21
VOLTAMP	EQ	05-Dec-2023	5998.30	5998.00	6012.00	5840.00	5850.00	5862.75	5898.63	33587	1981.17	10537	14276	42.50
VOLTAS	EQ	05-Dec-2023	837.85	841.90	846.95	825.40	833.45	832.50	833.36	1388896	11574.53	28533	855331	61.58
VPRPL	EQ	05-Dec-2023	206.30	206.65	208.20	203.00	204.75	204.55	205.13	591802	1213.95	10745	284582	48.09
VRLLOG	EQ	05-Dec-2023	716.25	709.20	719.55	704.50	712.80	711.80	711.45	56756	403.79	6278	26635	46.93
VSSL	EQ	05-Dec-2023	223.15	223.00	234.00	221.85	233.90	232.00	229.20	480309	1100.87	15952	238834	49.73
VSTIND	EQ	05-Dec-2023	3281.80	3294.90	3345.00	3278.05	3320.00	3319.55	3312.20	6309	208.97	1476	4390	69.58
VSTTILLERS	EQ	05-Dec-2023	4036.95	4077.00	4077.00	4000.00	4005.05	4005.15	4021.88	19834	797.70	4729	8703	43.88
VTL	EQ	05-Dec-2023	405.85	409.90	415.80	406.45	409.00	412.95	410.57	182556	749.52	10091	87163	47.75
WABAG	EQ	05-Dec-2023	617.15	620.00	623.05	601.20	603.60	604.90	611.00	405869	2479.84	20225	161270	39.73
WALCHANNAG	BE	05-Dec-2023	182.45	186.05	186.05	180.00	180.00	180.00	184.33	53172	98.01	214	-	-
WANBURY	BE	05-Dec-2023	108.55	110.70	110.70	110.70	110.70	110.70	110.70	133743	148.05	121	-	-
WEALTH	BE	05-Dec-2023	391.05	391.10	401.00	390.00	392.00	393.40	392.07	570	2.23	26	-	-
WEBELSOLAR	EQ	05-Dec-2023	204.65	205.70	214.85	205.70	214.85	214.85	213.58	1016154	2170.26	4788	548018	53.93
WEIZMANIND	BE	05-Dec-2023	119.30	118.70	121.80	116.00	118.10	118.10	118.69	5219	6.19	107	-	-
WEL	BE	05-Dec-2023	274.40	274.50	274.50	268.95	268.95	268.95	269.29	516	1.39	14	-	-
WELCORP	EQ	05-Dec-2023	532.75	534.70	568.00	534.00	562.20	561.20	557.23	2244243	12505.55	48523	772721	34.43
WELENT	EQ	05-Dec-2023	331.05	333.10	339.90	330.10	332.80	332.20	334.04	239187	798.98	11088	108090	45.19
WELINV	BE	05-Dec-2023	634.00	634.00	660.00	632.00	660.00	653.05	647.69	1032	6.68	37	-	-
WELSPUNIND	EQ	05-Dec-2023	156.25	157.00	165.40	157.00	162.00	161.85	162.63	9574284	15570.73	61850	2401544	25.08
WENDT	EQ	05-Dec-2023	14078.65	14051.35	14288.40	13978.15	14030.00	14036.05	14066.94	404	56.83	257	226	55.94
WESTLIFE	EQ	05-Dec-2023	869.20	880.00	880.00	861.05	865.00	864.65	867.32	80022	694.05	8427	54527	68.14
WEWIN	BE	05-Dec-2023	73.80	75.25	75.25	72.35	72.35	72.35	73.26	474	0.35	14	-	-
WHEELS	EQ	05-Dec-2023	691.70	695.20	698.95	686.50	691.00	693.50	692.54	15026	104.06	1534	7684	51.14
WHIRLPOOL	EQ	05-Dec-2023	1321.05	1311.05	1365.00	1311.05	1355.00	1349.30	1333.08	596310	7949.27	31636	137576	23.07
WILLAMAGOR	EQ	05-Dec-2023	31.15	30.70	31.75	30.70	31.30	31.00	31.18	15647	4.88	228	10100	64.55
WINDLAS	EQ	05-Dec-2023	413.95	416.00	425.60	409.05	418.60	421.25	419.27	103049	432.06	9281	47171	45.78
WINDMACHIN	EQ	05-Dec-2023	88.80	88.05	90.95	86.00	87.65	87.40	87.78	128488	112.79	993	81508	63.44
WINSOME	BE	05-Dec-2023	3.85	3.80	3.80	3.80	3.80	3.80	3.80	42676	1.62	67	-	-
WIPL	BE	05-Dec-2023	162.55	162.55	162.55	156.05	162.50	162.50	160.12	2328	3.73	24	-	-
WIPRO	EQ	05-Dec-2023	407.45	407.40	409.00	402.10	404.65	404.35	404.44	5582684	22578.61	94367	2784886	49.88
WOCKPHARMA	EQ	05-Dec-2023	357.30	359.00	359.05	337.20	351.00	350.30	347.34	2439989	8475.09	35551	842021	34.51
WOMANCART	ST	05-Dec-2023	163.90	157.25	160.00	155.70	155.70	155.70	157.37	17600	27.70	11	17600	100.00
WONDERLA	EQ	05-Dec-2023	950.00	950.05	956.00	902.35	918.60	910.20	921.27	181157	1668.94	20103	99398	54.87
WORTH	EQ	05-Dec-2023	118.45	119.00	119.65	115.80	116.10	116.15	117.19	31261	36.63	451	19760	63.21
WSI	BE	05-Dec-2023	120.85	122.50	122.60	120.00	120.00	120.00	122.02	24729	30.17	54	-	-
WSTCSTPAPR	EQ	05-Dec-2023	653.45	659.85	685.95	655.00	679.00	680.30	672.09	679564	4567.31	23396	276593	40.70
XCHANGING	EQ	05-Dec-2023	94.95	95.45	95.50	93.25	94.05	93.70	94.38	263411	248.60	2970	152760	57.99
XELPMOC	EQ	05-Dec-2023	92.90	93.00	94.45	89.80	91.70	90.85	92.17	39713	36.60	1988	22928	57.73
XPROINDIA	EQ	05-Dec-2023	912.50	917.50	918.00	872.00	890.00	891.25	895.20	47269	423.15	5469	23684	50.10
YAARI	EQ	05-Dec-2023	10.45	10.80	10.80	10.20	10.40	10.35	10.44	184523	19.27	834	136719	74.09
YASHO	EQ	05-Dec-2023	1586.90	1595.00	1606.90	1580.05	1585.00	1587.50	1593.31	3792	60.42	1248	2256	59.49
YATHARTH	EQ	05-Dec-2023	391.30	393.90	395.60	386.05	391.00	392.20	390.74	301093	1176.50	10688	140442	46.64
YATRA	EQ	05-Dec-2023	132.35	132.00	135.80	131.70	132.50	132.70	133.97	312364	418.47	5171	144844	46.37
YCCL	SM	05-Dec-2023	32.00	32.45	32.45	31.50	32.20	32.20	32.16	15000	4.82	5	12000	80.00
YESBANK	EQ	05-Dec-2023	19.55	19.55	19.85	19.35	19.65	19.60	19.61	152090824	29819.04	68328	45553996	29.95
YUDIZ	SM	05-Dec-2023	134.80	132.50	138.50	132.00	137.20	137.80	134.16	44000	59.03	38	36800	83.64
YUKEN	EQ	05-Dec-2023	686.65	686.75	689.90	679.10	682.60	683.85	683.33	4983	34.05	532	2859	57.38
ZAGGLE	EQ	05-Dec-2023	247.35	247.00	247.10	239.10	242.00	241.50	242.76	666859	1618.84	15706	291468	43.71
ZEAL	SM	05-Dec-2023	235.45	239.00	245.00	233.00	235.00	234.00	239.88	27600	66.21	42	23400	84.78
ZEEL	EQ	05-Dec-2023	255.90	257.00	259.10	249.05	252.10	251.70	253.92	13066339	33178.16	59411	6869668	52.58
ZEELEARN	BE	05-Dec-2023	7.10	7.00	7.00	6.95	7.00	7.00	6.97	240977	16.79	180	-	-
ZEEMEDIA	EQ	05-Dec-2023	14.95	15.00	15.15	14.85	15.00	15.05	14.98	6161075	923.08	3633	2879454	46.74
ZENITHEXPO	EQ	05-Dec-2023	167.95	159.55	159.55	159.55	159.55	159.55	159.55	2369	3.78	61	2369	100.00
ZENITHSTL	BE	05-Dec-2023	6.05	5.95	5.95	5.95	5.95	5.95	5.95	51328	3.05	74	-	-
ZENSARTECH	EQ	05-Dec-2023	535.90	536.40	542.95	528.00	529.65	531.70	533.02	554698	2956.64	18675	216831	39.09
ZENTEC	EQ	05-Dec-2023	772.30	774.00	778.60	751.00	755.30	754.90	761.36	185868	1415.12	9087	134038	72.11
ZFCVINDIA	EQ	05-Dec-2023	16208.40	16046.30	16544.00	15775.60	16500.00	16469.95	16171.25	13555	2192.01	7139	5764	42.52
ZIMLAB	EQ	05-Dec-2023	113.45	114.00	114.90	113.00	113.20	113.50	113.67	100027	113.70	1403	51068	51.05
ZODIAC	BE	05-Dec-2023	143.65	145.50	145.90	142.25	145.60	143.90	144.20	12297	17.73	361	-	-
ZODIACLOTH	EQ	05-Dec-2023	133.70	134.40	135.95	132.35	132.50	133.60	134.15	23426	31.42	558	14924	63.71
ZOMATO	EQ	05-Dec-2023	117.40	117.90	118.25	116.25	116.75	116.75	117.07	57483305	67298.29	143348	35282653	61.38
ZOTA	EQ	05-Dec-2023	460.40	465.00	509.50	458.00	498.00	496.65	493.41	339463	1674.93	17446	105600	31.11
ZUARI	EQ	05-Dec-2023	181.15	181.40	186.90	176.45	179.10	179.65	182.45	966030	1762.55	18570	371729	38.48
ZUARIIND	EQ	05-Dec-2023	168.20	170.20	173.30	164.15	165.05	165.80	168.36	237163	399.29	12249	112543	47.45
ZYDUSLIFE	EQ	05-Dec-2023	633.40	637.90	643.45	632.40	634.50	634.05	636.39	718008	4569.37	22038	370301	51.57
ZYDUSWELL	EQ	05-Dec-2023	1568.65	1574.00	1575.00	1542.05	1549.00	1548.85	1557.26	40448	629.88	5979	28747	71.07