nse-sec-bhavdata-full-2025-01-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	09-Jan-2025	109.05	111.95	111.97	111.95	111.97	111.96	111.96	2	0.00	2	1	50.00
20MICRONS	BE	09-Jan-2025	245.47	244.99	248.80	236.50	241.96	240.57	241.39	27429	66.21	513	-	-
21STCENMGM	BE	09-Jan-2025	90.06	88.35	91.70	88.30	89.99	89.99	88.72	4228	3.75	57	-	-
360ONE	EQ	09-Jan-2025	1175.85	1172.70	1172.70	1148.05	1165.00	1166.55	1161.85	305587	3550.47	29974	127102	41.59
3IINFOLTD	EQ	09-Jan-2025	29.86	29.99	30.09	29.03	29.27	29.12	29.47	310427	91.49	2635	163169	52.56
3MINDIA	EQ	09-Jan-2025	30775.05	30650.00	31111.50	30210.00	30500.00	30594.80	30637.55	7877	2413.32	3728	2942	37.35
3PLAND	BE	09-Jan-2025	57.49	56.50	59.94	55.01	57.00	57.58	57.44	13024	7.48	210	-	-
515GS2025	GS	09-Jan-2025	100.19	98.32	100.25	98.32	100.25	100.25	98.67	7	0.01	6	1	14.29
522GS2025	GS	09-Jan-2025	99.45	99.41	99.41	99.41	99.41	99.41	99.41	200	0.20	1	200	100.00
563GS2026	GS	09-Jan-2025	100.20	100.00	100.95	100.00	100.95	100.95	100.13	1424	1.43	6	1424	100.00
5PAISA	EQ	09-Jan-2025	453.35	455.30	456.10	445.40	450.00	447.20	450.11	16753	75.41	1730	9233	55.11
610GS2031	GS	09-Jan-2025	99.20	98.20	99.50	98.20	99.50	99.50	98.21	62001	60.89	4	62001	100.00
63MOONS	EQ	09-Jan-2025	904.55	906.00	939.90	892.50	892.60	896.30	911.86	199059	1815.15	7527	87998	44.21
654GS2032	GS	09-Jan-2025	101.00	101.01	101.01	101.01	101.01	101.01	101.01	5000	5.05	2	5000	100.00
676GS2061	GS	09-Jan-2025	99.25	99.10	99.10	99.00	99.00	99.00	99.00	2472	2.45	12	2472	100.00
679GS2034	GS	09-Jan-2025	101.00	100.38	101.00	100.38	101.00	100.92	100.93	5000	5.05	2	5000	100.00
689GS2025	GS	09-Jan-2025	103.00	105.58	105.58	103.42	103.42	103.42	103.56	16	0.02	5	16	100.00
68GS2060	GS	09-Jan-2025	97.50	96.00	98.00	96.00	98.00	98.00	98.00	2502	2.45	11	2500	99.92
695GS2061	GS	09-Jan-2025	99.28	99.40	99.40	97.80	99.00	97.80	97.95	5128	5.02	11	5080	99.06
697GR2034	GS	09-Jan-2025	110.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	2	100	100.00
699GS2026	GS	09-Jan-2025	101.49	101.80	102.00	101.80	102.00	102.00	101.86	3701	3.77	4	3701	100.00
699GS2051	GS	09-Jan-2025	99.50	97.02	100.32	97.02	99.07	99.07	100.10	1035	1.04	8	1032	99.71
702GS2027	GS	09-Jan-2025	100.80	101.60	101.60	101.60	101.60	101.60	101.60	1	0.00	1	1	100.00
704GS2029	GS	09-Jan-2025	101.40	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
706GS2028	GS	09-Jan-2025	102.28	102.30	102.50	102.30	102.50	102.45	102.45	1975	2.02	3	1975	100.00
709GS2074	GS	09-Jan-2025	100.65	102.00	102.06	101.10	101.10	101.10	101.95	11600	11.83	8	11600	100.00
710GS2029	GS	09-Jan-2025	102.92	103.15	103.15	102.27	102.92	102.51	102.66	14442	14.83	11	7341	50.83
716GS2050	GS	09-Jan-2025	103.75	103.75	103.75	103.75	103.75	103.75	103.75	55017	57.08	7	55017	100.00
717GS2030	GS	09-Jan-2025	102.40	103.50	103.50	102.41	102.60	102.60	103.09	14712	15.17	14	9702	65.95
718GS2037	GS	09-Jan-2025	105.90	105.27	105.90	105.27	105.90	105.29	105.29	7761	8.17	2	7761	100.00
719GS2060	GS	09-Jan-2025	104.15	104.20	104.20	104.20	104.20	104.20	104.20	10	0.01	1	10	100.00
71GS2034	GS	09-Jan-2025	102.10	102.10	104.15	102.10	102.60	102.60	102.50	255	0.26	5	254	99.61
723GS2039	GS	09-Jan-2025	103.47	103.47	104.00	103.47	104.00	104.00	103.99	5660	5.89	2	5660	100.00
725GS2063	GS	09-Jan-2025	103.50	103.50	103.50	103.30	103.49	103.49	103.48	20065	20.76	14	20065	100.00
726GS2032	GS	09-Jan-2025	105.00	105.01	105.40	105.01	105.01	105.01	105.01	5600	5.88	4	5600	100.00
726GS2033	GS	09-Jan-2025	106.24	104.55	104.55	104.55	104.55	104.55	104.55	7600	7.95	2	7600	100.00
727GS2026	GS	09-Jan-2025	102.95	100.38	100.40	100.38	100.40	100.40	100.39	36	0.04	2	18	50.00
732GS2030	GS	09-Jan-2025	103.00	102.65	102.80	102.65	102.80	102.80	102.79	6100	6.27	4	6000	98.36
733GS2026	GS	09-Jan-2025	101.87	101.80	101.90	101.80	101.90	101.90	101.87	950	0.97	5	750	78.95
734GS2064	GS	09-Jan-2025	105.02	105.02	105.96	105.02	105.96	105.96	105.67	1083	1.14	4	1083	100.00
736GS2052	GS	09-Jan-2025	106.38	105.60	106.40	105.55	106.40	106.40	105.61	3051	3.22	5	3026	99.18
737GS2028	GS	09-Jan-2025	103.20	102.82	103.20	102.82	103.20	103.20	103.01	211	0.22	4	106	50.24
738GS2027	GS	09-Jan-2025	102.15	102.05	102.25	101.90	101.94	101.96	101.98	321326	327.68	71	311255	96.87
73GS2053	GS	09-Jan-2025	104.00	104.00	104.00	103.75	104.00	104.00	103.94	5266	5.47	10	5266	100.00
741GS2036	GS	09-Jan-2025	104.50	105.00	105.10	104.26	104.26	104.32	104.94	22102	23.19	15	22100	99.99
746GS2073	GS	09-Jan-2025	106.50	107.59	107.59	107.50	107.50	107.50	107.50	2002	2.15	2	2002	100.00
74GS2062	GS	09-Jan-2025	107.47	107.50	107.50	105.76	106.01	106.01	107.43	8188	8.80	10	7976	97.41
754GS2036	GS	09-Jan-2025	106.16	106.01	106.14	106.00	106.12	106.10	106.09	299777	318.03	117	292518	97.58
759GS2026	GS	09-Jan-2025	103.55	100.97	103.00	100.97	103.00	103.00	101.99	18	0.02	2	9	50.00
824GS2027	GS	09-Jan-2025	106.15	106.30	106.30	106.30	106.30	106.30	106.30	497	0.53	1	497	100.00
828GS2032	GS	09-Jan-2025	110.50	111.00	111.00	110.20	111.00	110.20	110.20	5003	5.51	3	5003	100.00
82GS2025	GS	09-Jan-2025	102.85	100.65	100.75	100.65	100.75	100.75	100.70	2	0.00	2	1	50.00
833GS2026	GS	09-Jan-2025	102.20	102.25	102.25	102.25	102.25	102.25	102.25	501	0.51	2	501	100.00
897GS2030	GS	09-Jan-2025	111.50	111.00	111.50	111.00	111.50	111.50	111.00	1010	1.12	2	1010	100.00
92GS2030	GS	09-Jan-2025	114.14	113.15	113.98	113.15	113.98	113.98	113.16	912	1.03	2	912	100.00
A2ZINFRA	BE	09-Jan-2025	24.78	24.49	24.49	23.54	23.54	23.54	23.86	360821	86.09	635	-	-
AAATECH	EQ	09-Jan-2025	103.64	103.64	103.64	101.12	102.17	101.80	101.98	12989	13.25	492	7783	59.92
AADHARHFC	EQ	09-Jan-2025	422.85	422.85	425.00	420.55	420.65	422.45	422.58	158750	670.85	6630	86583	54.54
AAKASH	EQ	09-Jan-2025	10.00	9.90	10.40	9.90	9.95	9.99	10.06	61946	6.23	408	50296	81.19
AAREYDRUGS	BE	09-Jan-2025	57.85	57.00	57.00	56.69	56.70	56.70	56.71	5744	3.26	27	-	-
AARON	EQ	09-Jan-2025	359.90	367.10	371.00	355.55	357.50	357.15	363.31	10701	38.88	1250	3355	31.35
AARTECH	EQ	09-Jan-2025	95.36	90.59	90.59	90.59	90.59	90.59	90.59	182869	165.66	437	163377	89.34
AARTIDRUGS	EQ	09-Jan-2025	447.75	448.00	450.00	440.15	441.55	442.25	444.79	91325	406.20	8358	43531	47.67
AARTIIND	EQ	09-Jan-2025	397.85	398.55	417.35	397.85	414.95	413.40	409.49	7735966	31678.33	113688	1110557	14.36
AARTIPHARM	EQ	09-Jan-2025	656.80	661.60	671.70	649.60	664.00	660.15	657.80	194295	1278.08	13582	95671	49.24
AARTISURF	EQ	09-Jan-2025	635.55	642.50	642.50	622.00	629.00	626.55	630.10	6296	39.67	558	4389	69.71
AARVEEDEN	BE	09-Jan-2025	126.48	129.00	129.00	129.00	129.00	129.00	129.00	62143	80.16	195	-	-
AARVI	EQ	09-Jan-2025	133.26	133.90	134.60	130.20	132.00	130.93	133.38	7979	10.64	209	7114	89.16
AATMAJ	SM	09-Jan-2025	25.30	24.05	24.15	24.05	24.15	24.15	24.10	4000	0.96	2	4000	100.00
AAVAS	EQ	09-Jan-2025	1680.75	1680.75	1694.00	1674.00	1678.55	1679.75	1679.30	130454	2190.71	10483	91240	69.94
ABAN	EQ	09-Jan-2025	61.67	61.51	62.39	59.47	60.37	60.09	60.51	67270	40.71	1335	41105	61.10
ABB	EQ	09-Jan-2025	6657.00	6638.00	6692.00	6457.50	6483.00	6482.45	6574.51	193962	12752.05	33048	73754	38.02
ABBOTINDIA	EQ	09-Jan-2025	29608.25	29500.00	29930.00	29449.95	29700.00	29753.85	29743.09	7682	2284.86	4016	2641	34.38
ABCAPITAL	EQ	09-Jan-2025	178.91	179.00	179.03	173.00	174.29	173.52	175.15	2507589	4392.12	36301	1007778	40.19
ABCOTS	ST	09-Jan-2025	480.25	480.25	481.05	479.00	480.00	480.40	480.35	22500	108.08	20	16000	71.11
ABDL	EQ	09-Jan-2025	433.50	432.00	436.65	424.65	427.05	429.15	429.83	391066	1680.93	8609	218407	55.85
ABFRL	EQ	09-Jan-2025	267.35	266.10	278.50	265.30	277.50	276.55	273.45	3896302	10654.25	26818	1579120	40.53
ABGSEC	EQ	09-Jan-2025	104.41	104.41	104.41	104.25	104.25	104.25	104.27	1165	1.21	4	1000	85.84
ABHAPOWER	ST	09-Jan-2025	46.55	45.50	46.95	45.45	45.50	45.55	45.79	40000	18.32	25	36800	92.00
ABINFRA	BE	09-Jan-2025	92.65	94.34	94.34	88.01	88.15	88.15	91.64	14523	13.31	65	-	-
ABMINTLLTD	BE	09-Jan-2025	65.10	68.10	68.10	66.85	66.85	66.85	67.21	150	0.10	10	-	-
ABREL	EQ	09-Jan-2025	2227.60	2225.00	2240.00	2152.25	2160.00	2167.10	2200.92	197209	4340.41	28372	91950	46.63
ABSLAMC	EQ	09-Jan-2025	799.15	798.10	806.00	765.00	778.30	771.75	784.48	409046	3208.88	35969	256155	62.62
ABSLBANETF	EQ	09-Jan-2025	50.65	50.98	50.98	49.88	50.27	50.24	49.97	1458557	728.90	581	1447417	99.24
ABSLLIQUID	EQ	09-Jan-2025	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	4194	41.94	22	3997	95.30
ABSLNN50ET	EQ	09-Jan-2025	69.45	69.45	69.46	68.00	68.55	68.21	68.56	18486	12.67	648	16373	88.57
ABSLPSE	EQ	09-Jan-2025	9.58	9.59	9.68	9.40	9.47	9.42	9.46	248045	23.46	1103	227655	91.78
ABSMARINE	SM	09-Jan-2025	183.50	187.95	187.95	182.25	182.25	184.05	184.34	94000	173.28	82	81000	86.17
ACC	EQ	09-Jan-2025	2008.00	2000.00	2000.00	1950.00	1974.35	1973.80	1966.90	489364	9625.32	30887	249812	51.05
ACCELYA	EQ	09-Jan-2025	1538.35	1538.35	1574.55	1515.45	1530.00	1525.70	1533.56	3097	47.49	643	1720	55.54
ACCENTMIC	SM	09-Jan-2025	280.00	279.90	279.90	272.10	273.50	274.20	276.13	9500	26.23	19	7500	78.95
ACCORD	SM	09-Jan-2025	26.00	25.50	26.45	24.70	26.45	26.45	25.36	10000	2.54	5	8000	80.00
ACCURACY	EQ	09-Jan-2025	10.24	10.35	10.35	9.90	10.30	10.28	10.13	184302	18.67	960	111712	60.61
ACE	EQ	09-Jan-2025	1435.25	1442.40	1448.50	1390.00	1395.00	1398.75	1413.06	172160	2432.73	18932	72435	42.07
ACEINTEG	EQ	09-Jan-2025	29.85	29.30	30.19	28.60	29.00	29.02	29.35	26049	7.65	574	9937	38.15
ACI	EQ	09-Jan-2025	648.85	649.80	666.30	642.10	644.05	644.85	653.00	105021	685.79	9639	37565	35.77
ACL	EQ	09-Jan-2025	79.12	79.92	80.39	79.01	79.10	79.23	79.77	15576	12.42	644	8114	52.09
ACLGATI	EQ	09-Jan-2025	85.90	87.00	87.35	84.71	85.36	85.02	85.97	307444	264.31	3922	193763	63.02
ACMESOLAR	EQ	09-Jan-2025	229.95	231.24	241.00	231.24	237.80	238.10	237.60	930189	2210.14	19144	411036	44.19
ADANIENSOL	EQ	09-Jan-2025	770.20	775.65	776.00	749.20	751.00	751.50	761.42	770057	5863.34	35840	257707	33.47
ADANIENT	EQ	09-Jan-2025	2515.25	2517.00	2517.55	2469.50	2484.85	2477.90	2487.61	705838	17558.48	60127	199720	28.30
ADANIGREEN	EQ	09-Jan-2025	988.95	989.50	1002.00	975.10	977.50	977.70	985.42	1237540	12195.02	58280	385610	31.16
ADANIPORTS	EQ	09-Jan-2025	1152.30	1156.70	1156.70	1129.95	1135.90	1132.35	1137.76	1884725	21443.59	91973	744361	39.49
ADANIPOWER	EQ	09-Jan-2025	504.95	507.00	508.80	496.30	498.00	497.90	502.30	1723426	8656.80	44593	534349	31.01
ADFFOODS	EQ	09-Jan-2025	281.50	282.95	288.00	278.25	280.00	280.00	282.64	181176	512.07	4477	57473	31.72
ADL	EQ	09-Jan-2025	94.25	94.32	94.32	89.85	90.00	90.91	91.58	1376	1.26	91	972	70.64
ADORWELD	EQ	09-Jan-2025	1110.50	1107.00	1112.25	1087.90	1102.30	1100.00	1099.42	21692	238.49	1454	16582	76.44
ADROITINFO	BE	09-Jan-2025	19.95	19.55	20.43	19.20	19.41	19.32	19.44	18126	3.52	105	-	-
ADROITPP1	X1	09-Jan-2025	6.68	6.70	6.97	6.55	6.55	6.56	6.69	72064	4.82	72	70060	97.22
ADSL	EQ	09-Jan-2025	229.12	228.90	231.39	219.23	220.40	220.34	224.02	233676	523.48	6715	128307	54.91
ADVANIHOTR	EQ	09-Jan-2025	65.68	66.05	66.36	65.69	65.71	65.87	65.90	26063	17.18	632	15414	59.14
ADVENZYMES	EQ	09-Jan-2025	346.00	343.00	353.00	343.00	348.00	346.40	345.97	595928	2061.75	12490	512848	86.06
AEGISLOG	EQ	09-Jan-2025	948.05	950.00	979.95	878.15	895.95	887.80	915.02	10459717	95708.96	280782	496793	4.75
AEROFLEX	EQ	09-Jan-2025	202.86	202.01	204.40	195.30	196.55	196.09	199.45	417033	831.77	10733	219866	52.72
AERON	SM	09-Jan-2025	183.60	184.95	184.95	177.05	179.90	178.90	180.50	41000	74.01	34	30000	73.17
AESTHETIK	SM	09-Jan-2025	68.75	68.15	70.00	68.15	70.00	70.00	69.48	26000	18.06	12	18000	69.23
AETHER	EQ	09-Jan-2025	895.60	909.90	915.00	895.05	900.20	902.90	905.72	85158	771.29	6738	32150	37.75
AFCONS	EQ	09-Jan-2025	527.90	528.65	529.35	512.05	513.00	515.85	519.39	913781	4746.06	24631	400835	43.87
AFFLE	EQ	09-Jan-2025	1683.25	1683.25	1698.45	1638.05	1650.00	1644.75	1672.29	212879	3559.96	17663	146582	68.86
AFFORDABLE	EQ	09-Jan-2025	651.40	659.85	659.85	630.10	635.05	636.10	638.18	12655	80.76	1131	9022	71.29
AFIL	EQ	09-Jan-2025	78.29	78.91	79.89	76.01	76.75	76.96	77.09	231214	178.23	2468	159282	68.89
AGARIND	EQ	09-Jan-2025	1293.40	1282.10	1300.00	1257.55	1258.00	1262.90	1274.20	12431	158.40	1399	6251	50.29
AGARWALFT	SM	09-Jan-2025	72.45	72.00	72.00	68.85	68.85	68.85	69.38	58500	40.59	35	46500	79.49
AGARWALTUF	SM	09-Jan-2025	125.10	123.75	126.25	120.00	120.00	120.35	123.77	90000	111.40	51	72000	80.00
AGI	EQ	09-Jan-2025	1041.45	1039.85	1052.00	1025.05	1035.50	1031.55	1037.48	83146	862.62	8503	29877	35.93
AGIIL	EQ	09-Jan-2025	1725.65	1748.50	1748.50	1706.90	1723.00	1730.90	1724.54	5802	100.06	930	3607	62.17
AGNI	SM	09-Jan-2025	40.00	40.80	41.15	40.80	41.15	41.15	40.98	5000	2.05	2	5000	100.00
AGRITECH	EQ	09-Jan-2025	196.09	199.00	199.00	191.21	193.48	192.53	193.45	4178	8.08	208	2663	63.74
AGROPHOS	EQ	09-Jan-2025	40.01	39.70	41.18	39.70	40.40	40.24	40.62	34653	14.08	732	16340	47.15
AGSTRA	EQ	09-Jan-2025	65.36	65.53	66.27	63.65	63.90	63.86	64.89	303229	196.77	2373	164583	54.28
AGUL	SM	09-Jan-2025	53.50	51.00	51.50	50.85	51.50	51.50	51.05	10000	5.11	5	6000	60.00
AHIMSA	ST	09-Jan-2025	70.40	71.80	71.80	69.05	69.05	69.05	69.97	9000	6.30	3	9000	100.00
AHL	EQ	09-Jan-2025	246.00	247.30	247.30	234.00	237.00	235.25	239.03	90048	215.25	2706	39342	43.69
AHLADA	EQ	09-Jan-2025	94.40	95.75	95.75	92.50	92.60	92.91	93.53	17034	15.93	551	7814	45.87
AHLEAST	EQ	09-Jan-2025	158.58	159.04	161.90	151.05	152.00	152.41	156.13	8953	13.98	653	5614	62.71
AHLUCONT	EQ	09-Jan-2025	951.25	953.90	959.90	922.10	930.00	927.00	932.13	60682	565.64	8661	34300	56.52
AIAENG	EQ	09-Jan-2025	3398.70	3400.00	3466.15	3391.00	3430.00	3433.20	3423.34	31760	1087.25	8498	10983	34.58
AIIL	EQ	09-Jan-2025	1896.40	1907.00	1939.95	1828.05	1848.05	1850.85	1886.66	78566	1482.27	9106	32846	41.81
AIMTRON	ST	09-Jan-2025	588.55	577.00	599.90	575.00	595.90	596.35	584.75	69200	404.65	117	64000	92.49
AIRAN	EQ	09-Jan-2025	35.73	36.40	36.50	34.37	34.73	34.61	35.15	254887	89.59	2784	135500	53.16
AIROLAM	EQ	09-Jan-2025	131.08	132.05	135.00	125.56	127.99	127.56	129.69	18598	24.12	678	5379	28.92
AIRTELPP	E1	09-Jan-2025	1184.70	1195.00	1203.00	1174.10	1194.00	1191.15	1188.59	36108	429.18	2298	24405	67.59
AISL	ST	09-Jan-2025	174.00	165.50	165.50	165.30	165.30	165.30	165.40	1200	1.98	2	1200	100.00
AJANTPHARM	EQ	09-Jan-2025	2965.55	2969.95	2975.00	2922.15	2925.00	2935.20	2945.62	71556	2107.77	19189	36340	50.79
AJMERA	EQ	09-Jan-2025	1144.45	1145.05	1196.30	1098.05	1128.10	1110.05	1138.84	114865	1308.12	8971	35488	30.90
AJOONI	EQ	09-Jan-2025	7.78	7.85	8.06	7.60	7.95	7.92	7.81	614098	47.98	1264	413994	67.41
AKANKSHA	ST	09-Jan-2025	162.85	162.85	162.85	156.15	160.00	160.00	159.73	15000	23.96	14	14000	93.33
AKASH	EQ	09-Jan-2025	34.68	35.00	35.00	33.30	33.30	33.32	33.62	4848	1.63	114	2788	57.51
AKG	EQ	09-Jan-2025	17.94	17.99	17.99	17.55	17.55	17.60	17.71	11505	2.04	112	8969	77.96
AKI	BE	09-Jan-2025	11.82	12.27	12.27	11.60	11.94	11.76	11.83	19645	2.32	217	-	-
AKIKO	SM	09-Jan-2025	71.20	70.00	70.00	70.00	70.00	70.00	70.00	3200	2.24	1	3200	100.00
AKSHAR	BE	09-Jan-2025	0.73	0.74	0.74	0.72	0.73	0.73	0.73	1152355	8.41	1442	-	-
AKSHARCHEM	EQ	09-Jan-2025	301.40	303.00	304.95	295.30	296.00	296.60	300.37	2626	7.89	202	854	32.52
AKSHOPTFBR	BE	09-Jan-2025	11.62	11.34	11.59	11.16	11.37	11.23	11.38	128534	14.62	404	-	-
AKUMS	EQ	09-Jan-2025	624.35	627.95	631.35	601.55	620.20	617.40	620.65	235946	1464.40	7780	171549	72.71
AKZOINDIA	EQ	09-Jan-2025	3641.00	3626.30	3790.00	3615.00	3741.15	3734.50	3738.80	24580	919.00	5628	12139	49.39
ALANKIT	EQ	09-Jan-2025	21.57	21.50	21.72	21.11	21.19	21.16	21.30	372918	79.45	2046	168043	45.06
ALBERTDAVD	EQ	09-Jan-2025	1316.50	1316.50	1337.55	1293.50	1296.00	1301.35	1309.09	4306	56.37	966	2465	57.25
ALEMBICLTD	EQ	09-Jan-2025	131.63	131.00	132.06	125.15	127.24	126.64	128.46	464138	596.23	9808	237796	51.23
ALICON	EQ	09-Jan-2025	1012.60	1016.00	1019.90	999.20	1013.00	1009.15	1006.72	14248	143.44	2429	8999	63.16
ALKALI	EQ	09-Jan-2025	112.38	117.99	117.99	108.26	110.52	110.78	111.54	3894	4.34	273	2042	52.44
ALKEM	EQ	09-Jan-2025	5561.70	5566.40	5582.60	5420.00	5420.60	5453.95	5501.34	55782	3068.76	14012	22588	40.49
ALKYLAMINE	EQ	09-Jan-2025	1738.80	1750.45	1968.80	1741.05	1837.00	1870.20	1908.69	2355843	44965.68	227974	99091	4.21
ALLCARGO	EQ	09-Jan-2025	47.23	47.03	47.62	46.00	46.05	46.14	46.73	1696925	792.95	17635	908581	53.54
ALLDIGI	EQ	09-Jan-2025	1031.80	1030.25	1086.50	1024.80	1057.00	1045.45	1064.72	51171	544.83	3868	25702	50.23
ALLETEC	ST	09-Jan-2025	526.75	529.00	533.00	518.00	522.55	525.50	526.65	12800	67.41	32	11200	87.50
ALMONDZ	BE	09-Jan-2025	33.10	33.76	33.76	32.43	32.43	32.43	33.26	208468	69.34	192	-	-
ALOKINDS	EQ	09-Jan-2025	20.11	20.13	20.30	19.76	19.88	19.87	20.03	4780351	957.66	16809	1607412	33.63
ALPA	EQ	09-Jan-2025	131.03	131.93	132.58	128.30	129.00	128.52	130.33	76603	99.84	1380	40703	53.13
ALPEXSOLAR	SM	09-Jan-2025	839.95	850.00	850.00	820.00	825.00	826.50	832.63	46800	389.67	192	34400	73.50
ALPHA	EQ	09-Jan-2025	52.56	52.78	52.87	51.40	52.07	51.61	51.98	1143233	594.28	8104	928588	81.22
ALPHAETF	EQ	09-Jan-2025	25.67	25.67	25.88	25.23	25.27	25.28	25.35	2296858	582.24	3401	2107623	91.76
ALPHAGEO	EQ	09-Jan-2025	457.00	459.00	479.00	451.55	461.50	461.15	465.22	48008	223.34	3162	23640	49.24
ALPL30IETF	EQ	09-Jan-2025	27.64	27.75	27.86	27.54	27.60	27.63	27.69	1438926	398.48	1458	1284872	89.29
ALPSINDUS	BE	09-Jan-2025	2.52	2.63	2.63	2.39	2.39	2.39	2.46	11653	0.29	66	-	-
ALUWIND	SM	09-Jan-2025	63.95	63.50	63.65	62.10	63.50	63.55	62.79	18000	11.30	12	16500	91.67
AMBANIORGO	ST	09-Jan-2025	138.35	135.60	135.60	135.60	135.60	135.60	135.60	1000	1.36	1	1000	100.00
AMBER	EQ	09-Jan-2025	7791.05	7819.90	7921.00	7461.00	7765.75	7703.95	7699.32	698590	53786.65	94451	160135	22.92
AMBEY	SM	09-Jan-2025	63.25	62.50	63.90	62.00	62.55	62.55	62.73	18000	11.29	9	18000	100.00
AMBICAAGAR	EQ	09-Jan-2025	31.62	32.27	32.27	29.81	30.50	30.58	30.71	106974	32.85	1366	52825	49.38
AMBIKCO	EQ	09-Jan-2025	1588.65	1574.20	1597.00	1574.20	1575.00	1576.35	1583.15	4804	76.05	922	3188	66.36
AMBUJACEM	EQ	09-Jan-2025	538.05	539.00	539.90	522.15	525.20	525.25	527.29	1332797	7027.74	37128	653353	49.02
AMDIND	EQ	09-Jan-2025	61.60	61.98	62.19	60.10	60.10	60.70	61.06	4977	3.04	171	3113	62.55
AMEYA	ST	09-Jan-2025	125.00	125.00	125.00	121.50	122.00	122.00	123.07	18000	22.15	17	16000	88.89
AMIABLE	SM	09-Jan-2025	93.00	91.00	94.00	91.00	94.00	94.00	92.50	3200	2.96	2	3200	100.00
AMIORG	EQ	09-Jan-2025	2340.25	2310.10	2369.95	2170.00	2184.00	2184.35	2251.58	377340	8496.13	40279	130527	34.59
AMJLAND	EQ	09-Jan-2025	63.48	64.45	64.45	60.81	61.00	61.25	62.29	67159	41.83	1731	26479	39.43
AMNPLST	EQ	09-Jan-2025	301.60	308.00	325.00	301.80	305.00	303.25	314.47	94954	298.60	3706	32979	34.73
AMRUTANJAN	EQ	09-Jan-2025	711.45	702.35	716.80	702.35	711.90	710.30	710.55	5924	42.09	692	4512	76.16
ANANDRATHI	EQ	09-Jan-2025	3834.40	3989.90	4139.30	3880.00	3948.30	3943.60	3958.86	208713	8262.66	27462	58212	27.89
ANANTRAJ	EQ	09-Jan-2025	935.55	935.55	936.00	896.50	903.00	905.15	910.92	1544009	14064.76	48658	500297	32.40
ANDHRAPAP	EQ	09-Jan-2025	92.96	92.96	93.70	92.01	92.79	92.52	92.92	59482	55.27	1181	22401	37.66
ANDHRSUGAR	EQ	09-Jan-2025	93.86	94.40	95.39	92.40	93.85	93.51	94.34	109637	103.43	2114	41037	37.43
ANGELONE	EQ	09-Jan-2025	2653.65	2660.00	2688.00	2612.00	2628.00	2625.85	2655.68	1290101	34260.98	99625	308877	23.94
ANIKINDS	BE	09-Jan-2025	111.84	111.84	111.84	106.24	106.24	106.24	107.93	7888	8.51	56	-	-
ANLON	SM	09-Jan-2025	378.80	370.00	380.00	365.05	373.50	373.50	374.72	6800	25.48	16	5200	76.47
ANMOL	EQ	09-Jan-2025	25.15	25.65	25.65	24.77	24.84	24.86	25.14	26710	6.72	604	16452	61.59
ANNAPURNA	SM	09-Jan-2025	414.90	414.50	418.00	406.00	408.45	408.15	409.67	70500	288.81	156	48250	68.44
ANTGRAPHIC	EQ	09-Jan-2025	1.41	1.40	1.43	1.34	1.40	1.38	1.38	393844	5.44	655	284394	72.21
ANUHPHR	EQ	09-Jan-2025	219.90	223.20	223.20	214.33	214.89	215.55	217.48	35500	77.21	2310	19459	54.81
ANUP	EQ	09-Jan-2025	3426.65	3426.65	3452.85	3270.00	3270.00	3293.65	3318.54	63913	2120.98	12704	33140	51.85
ANURAS	EQ	09-Jan-2025	702.05	695.05	730.35	695.05	712.10	717.65	719.45	84284	606.38	7731	24090	28.58
ANYA	ST	09-Jan-2025	17.65	17.25	17.90	16.80	17.00	17.25	17.21	1430000	246.13	119	1360000	95.10
APARINDS	EQ	09-Jan-2025	10785.15	10833.85	10875.20	10383.45	10503.00	10514.40	10594.50	109708	11623.02	33475	33671	30.69
APCL	EQ	09-Jan-2025	157.98	160.35	160.39	157.36	157.70	157.95	158.52	5681	9.01	250	4167	73.35
APCOTEXIND	EQ	09-Jan-2025	367.70	369.00	381.00	365.10	376.80	377.05	376.14	31660	119.09	2280	18166	57.38
APEX	EQ	09-Jan-2025	251.50	251.55	263.05	247.30	247.60	249.30	253.86	156494	397.27	4423	54962	35.12
APEXECO	SM	09-Jan-2025	146.90	146.50	157.75	142.40	151.60	153.60	150.83	356800	538.18	199	188800	52.91
APLAPOLLO	EQ	09-Jan-2025	1538.60	1530.00	1554.35	1524.10	1550.05	1550.80	1541.54	223277	3441.90	19219	111873	50.11
APLLTD	EQ	09-Jan-2025	1065.75	1075.00	1075.00	1042.80	1055.00	1054.75	1056.58	80300	848.43	14972	35019	43.61
APOLLO	EQ	09-Jan-2025	133.55	133.74	134.39	128.02	128.80	129.44	130.64	4875192	6369.10	25380	2039806	41.84
APOLLOHOSP	EQ	09-Jan-2025	7142.65	7140.00	7163.70	6991.10	7102.00	7091.55	7092.48	305521	21669.00	46494	107404	35.15
APOLLOPIPE	EQ	09-Jan-2025	439.80	444.20	444.20	434.10	434.10	435.90	436.92	22684	99.11	1491	14076	62.05
APOLLOTYRE	EQ	09-Jan-2025	482.90	485.05	486.10	474.05	475.60	475.60	480.56	1426100	6853.31	27049	724635	50.81
APOLSINHOT	EQ	09-Jan-2025	1710.05	1719.10	1731.30	1700.00	1700.00	1702.30	1709.12	1047	17.89	172	795	75.93
APRAMEYA	ST	09-Jan-2025	121.00	118.60	118.60	118.60	118.60	118.60	118.60	12000	14.23	5	12000	100.00
APS	ST	09-Jan-2025	512.00	524.00	528.85	504.00	510.00	515.60	514.12	49500	254.49	124	37500	75.76
APTECHT	EQ	09-Jan-2025	169.82	169.20	173.00	168.85	170.01	169.80	170.70	116079	198.15	2535	57766	49.76
APTUS	EQ	09-Jan-2025	291.05	291.00	291.00	287.15	288.90	287.85	288.78	248094	716.46	14450	157002	63.28
ARABIAN	SM	09-Jan-2025	87.90	86.60	87.90	85.65	85.65	85.95	86.43	16000	13.83	8	14000	87.50
ARCHIDPLY	EQ	09-Jan-2025	109.78	110.00	110.39	105.21	105.60	106.43	107.08	14617	15.65	831	5813	39.77
ARCHIES	EQ	09-Jan-2025	24.44	24.30	24.59	23.55	23.55	23.83	24.04	17466	4.20	215	13170	75.40
ARE&M	EQ	09-Jan-2025	1107.10	1107.95	1129.50	1100.00	1105.00	1101.80	1112.46	390224	4341.07	35571	166653	42.71
ARENTERP	BE	09-Jan-2025	51.18	50.59	51.75	48.75	51.75	50.80	50.04	10389	5.20	46	-	-
ARHAM	SM	09-Jan-2025	132.85	130.00	130.00	128.00	128.00	128.00	128.90	7000	9.02	7	7000	100.00
ARIES	BE	09-Jan-2025	290.70	289.00	289.90	281.20	282.10	282.10	284.61	18909	53.82	346	-	-
ARIHANTACA	ST	09-Jan-2025	233.00	235.00	237.65	235.00	237.65	237.65	236.33	3200	7.56	4	2400	75.00
ARIHANTCAP	EQ	09-Jan-2025	100.85	100.65	100.65	97.80	98.80	98.21	98.93	116001	114.76	1460	74758	64.45
ARIHANTSUP	EQ	09-Jan-2025	542.90	550.00	550.00	517.15	527.85	524.50	531.17	50747	269.55	1949	26835	52.88
ARISTO	ST	09-Jan-2025	135.00	130.90	130.90	129.10	129.10	129.10	130.00	3200	4.16	2	3200	100.00
ARKADE	EQ	09-Jan-2025	178.80	178.50	179.05	173.00	173.94	174.13	175.28	2053963	3600.24	18742	965664	47.01
ARMANFIN	EQ	09-Jan-2025	1302.95	1255.00	1309.10	1255.00	1300.00	1300.05	1295.94	34724	450.00	2820	18387	52.95
AROGRANITE	EQ	09-Jan-2025	46.88	46.62	47.31	46.03	46.41	46.63	46.40	10745	4.99	247	6515	60.63
ARROWGREEN	EQ	09-Jan-2025	810.45	816.00	816.00	780.00	783.00	785.10	793.26	19330	153.34	1692	11978	61.97
ARSHIYA	BZ	09-Jan-2025	3.36	3.38	3.52	3.24	3.24	3.26	3.37	387004	13.04	140	-	-
ARTEMISMED	EQ	09-Jan-2025	335.25	336.50	339.00	333.40	333.90	334.55	336.38	117217	394.30	4760	58450	49.86
ARTNIRMAN	BE	09-Jan-2025	54.01	54.01	55.85	54.01	54.10	54.20	54.58	934	0.51	28	-	-
ARVEE	EQ	09-Jan-2025	164.78	166.54	168.60	158.10	161.80	159.67	163.65	890	1.46	94	413	46.40
ARVIND	EQ	09-Jan-2025	409.60	406.85	409.60	393.60	397.00	397.90	399.89	453414	1813.17	19017	191916	42.33
ARVINDFASN	EQ	09-Jan-2025	527.95	521.00	533.10	521.00	524.05	526.75	529.11	204212	1080.50	12398	103998	50.93
ARVINDPORT	ST	09-Jan-2025	92.10	87.50	87.50	87.50	87.50	87.50	87.50	12000	10.50	8	12000	100.00
ARVSMART	EQ	09-Jan-2025	865.70	865.70	875.95	833.10	838.25	840.50	845.31	50870	430.01	4061	34819	68.45
ASAHIINDIA	EQ	09-Jan-2025	693.85	691.00	695.15	682.05	687.05	692.45	689.70	44473	306.73	4609	17706	39.81
ASAHISONG	EQ	09-Jan-2025	360.15	369.60	369.60	349.40	353.00	355.95	359.16	2864	10.29	220	1785	62.33
ASAL	EQ	09-Jan-2025	642.35	642.35	651.30	622.35	632.00	628.35	638.58	18794	120.01	2146	9154	48.71
ASALCBR	EQ	09-Jan-2025	1176.55	1184.35	1195.00	1155.00	1184.90	1178.95	1174.99	56509	663.98	5691	28124	49.77
ASHALOG	ST	09-Jan-2025	100.30	102.95	102.95	97.40	99.05	99.50	100.45	13000	13.06	13	12000	92.31
ASHAPURMIN	EQ	09-Jan-2025	484.65	485.10	497.95	467.00	474.45	473.95	479.49	634789	3043.77	11603	283806	44.71
ASHIANA	EQ	09-Jan-2025	391.35	388.00	391.30	375.10	376.65	378.20	382.75	262076	1003.09	8488	61721	23.55
ASHIMASYN	BE	09-Jan-2025	33.47	33.45	33.45	32.80	32.80	32.80	33.14	34592	11.46	88	-	-
ASHOKA	EQ	09-Jan-2025	291.35	290.95	290.95	274.35	277.30	277.10	281.11	1973592	5548.02	35439	858084	43.48
ASHOKAMET	BE	09-Jan-2025	21.77	21.05	22.00	21.05	21.50	21.59	21.58	24643	5.32	209	-	-
ASHOKLEY	EQ	09-Jan-2025	222.73	221.55	222.91	213.91	216.00	214.40	216.70	6499456	14084.12	64962	2745853	42.25
ASIANENE	EQ	09-Jan-2025	405.70	411.80	413.90	386.20	394.50	393.75	400.69	158172	633.78	4033	75421	47.68
ASIANHOTNR	BE	09-Jan-2025	295.90	297.00	310.65	287.05	299.95	296.50	304.14	10260	31.20	171	-	-
ASIANPAINT	EQ	09-Jan-2025	2334.35	2341.90	2361.40	2321.30	2352.00	2350.20	2347.44	1362314	31979.48	109001	765134	56.16
ASIANTILES	EQ	09-Jan-2025	68.01	68.01	68.64	66.10	66.55	66.28	67.35	294060	198.04	2451	151343	51.47
ASKAUTOLTD	EQ	09-Jan-2025	479.70	477.30	481.10	463.10	477.50	476.70	477.25	168745	805.34	6811	86876	51.48
ASMS	EQ	09-Jan-2025	23.96	24.27	24.27	22.76	22.76	22.76	23.65	1876185	443.70	6708	1268734	67.62
ASPINWALL	EQ	09-Jan-2025	301.70	303.00	324.85	300.80	316.15	317.00	313.37	64960	203.56	1691	41050	63.19
ASPIRE	ST	09-Jan-2025	43.95	42.20	43.95	42.20	43.95	43.95	43.08	4000	1.72	2	4000	100.00
ASTEC	EQ	09-Jan-2025	1160.35	1159.20	1186.70	1102.00	1104.00	1109.90	1140.65	28889	329.52	2826	12609	43.65
ASTERDM	EQ	09-Jan-2025	521.60	521.60	525.85	510.00	517.00	515.25	516.88	816339	4219.49	33702	534429	65.47
ASTRAL	EQ	09-Jan-2025	1553.25	1552.00	1558.00	1536.75	1555.00	1550.85	1547.00	526365	8142.87	29498	354132	67.28
ASTRAMICRO	EQ	09-Jan-2025	787.90	787.90	791.55	772.15	784.75	784.15	785.03	93084	730.74	9611	46953	50.44
ASTRAZEN	EQ	09-Jan-2025	6882.10	6947.00	7529.00	6905.00	7009.15	7089.00	7274.32	175034	12732.54	39744	9734	5.56
ASTRON	EQ	09-Jan-2025	20.48	21.49	21.49	20.11	20.20	20.37	20.63	39281	8.11	281	28424	72.36
ATALREAL	BE	09-Jan-2025	14.20	14.20	14.40	13.92	14.20	14.20	14.22	441901	62.86	167	-	-
ATAM	EQ	09-Jan-2025	129.98	133.95	133.95	123.99	128.00	126.13	127.39	27300	34.78	1190	16793	61.51
ATFL	EQ	09-Jan-2025	940.35	930.60	961.40	930.00	942.00	945.30	952.40	22200	211.43	1543	14151	63.74
ATGL	EQ	09-Jan-2025	704.95	702.50	705.00	680.00	684.45	682.15	691.35	603345	4171.21	34687	209897	34.79
ATL	EQ	09-Jan-2025	36.15	36.15	36.46	35.10	35.30	35.31	35.70	332293	118.63	2672	194668	58.58
ATLANTAA	BE	09-Jan-2025	49.38	49.10	49.30	46.91	47.50	47.33	47.39	22874	10.84	127	-	-
ATLASCYCLE	EQ	09-Jan-2025	97.68	102.56	102.56	102.56	102.56	102.56	102.56	4976	5.10	67	4976	100.00
ATMASTCO	ST	09-Jan-2025	289.50	295.25	295.25	283.75	283.75	283.75	292.78	59200	173.33	76	57600	97.30
ATUL	EQ	09-Jan-2025	6848.75	6882.95	7020.00	6846.10	6920.00	6917.60	6948.87	67890	4717.59	17659	21224	31.26
ATULAUTO	EQ	09-Jan-2025	546.90	546.25	554.40	537.00	540.65	541.80	547.83	20620	112.96	1396	11864	57.54
AUBANK	EQ	09-Jan-2025	566.45	566.95	573.40	563.45	571.60	570.05	568.27	3212356	18254.89	64089	1886313	58.72
AURDIS	ST	09-Jan-2025	210.15	210.00	215.00	209.00	210.00	210.00	210.80	3125	6.59	5	3125	100.00
AURIONPRO	EQ	09-Jan-2025	1739.45	1740.15	1765.00	1720.00	1720.00	1727.55	1744.36	22896	399.39	3612	12971	56.65
AUROIMPEX	SM	09-Jan-2025	78.00	78.00	78.00	77.00	77.00	77.00	77.43	4800	3.72	3	4800	100.00
AUROPHARMA	EQ	09-Jan-2025	1281.65	1277.10	1294.85	1245.00	1249.00	1248.40	1272.19	872743	11102.99	43305	378811	43.40
AURUM	EQ	09-Jan-2025	257.93	254.05	260.00	252.00	255.00	256.09	256.25	66598	170.66	1899	50106	75.24
AURUMPP1	E1	09-Jan-2025	216.60	220.00	220.00	202.30	214.50	213.20	216.76	6592	14.29	40	6458	97.97
AUSL	SM	09-Jan-2025	48.00	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
AUSOMENT	BE	09-Jan-2025	101.15	101.15	104.95	101.00	101.00	101.13	102.48	2730	2.80	43	-	-
AUTOAXLES	EQ	09-Jan-2025	1804.05	1804.05	1808.80	1779.90	1798.30	1795.00	1791.87	3459	61.98	1129	2028	58.63
AUTOBEES	EQ	09-Jan-2025	238.11	238.99	239.99	237.00	237.79	237.50	237.82	69089	164.31	1779	30038	43.48
AUTOIETF	EQ	09-Jan-2025	23.85	23.97	24.05	23.73	23.84	23.80	23.83	174427	41.57	1832	106160	60.86
AUTOIND	EQ	09-Jan-2025	104.02	102.75	104.70	102.75	103.45	103.17	103.36	34300	35.45	931	21031	61.31
AVADHSUGAR	EQ	09-Jan-2025	502.30	502.00	505.00	491.30	494.00	493.40	496.72	25818	128.24	2254	16345	63.31
AVALON	EQ	09-Jan-2025	938.30	938.20	957.80	926.10	932.95	930.85	945.29	1252305	11837.89	25484	340421	27.18
AVANTEL	EQ	09-Jan-2025	148.90	148.63	148.85	145.58	146.50	146.02	146.52	430484	630.76	11297	238051	55.30
AVANTIFEED	EQ	09-Jan-2025	640.05	638.30	657.40	616.55	621.60	620.65	635.10	473484	3007.12	29972	105578	22.30
AVG	EQ	09-Jan-2025	335.20	335.00	350.05	328.25	329.00	331.85	338.20	82004	277.34	3976	30205	36.83
AVIANSH	ST	09-Jan-2025	107.40	107.00	108.25	106.00	108.00	108.00	107.25	10000	10.73	5	4000	40.00
AVL	EQ	09-Jan-2025	514.25	514.20	514.20	496.15	499.10	500.25	502.26	74468	374.02	3005	46771	62.81
AVONMORE	BE	09-Jan-2025	28.68	29.95	29.95	27.24	27.24	27.24	28.06	1476988	414.48	4505	-	-
AVPINFRA	ST	09-Jan-2025	259.05	253.90	253.90	253.90	253.90	253.90	253.90	6400	16.25	7	6400	100.00
AVROIND	BE	09-Jan-2025	222.37	217.92	217.92	217.92	217.92	217.92	217.92	36512	79.57	56	-	-
AVTNPL	EQ	09-Jan-2025	74.01	74.00	74.73	71.70	72.39	72.09	72.80	102221	74.41	2736	65692	64.26
AWFIS	EQ	09-Jan-2025	760.55	756.65	786.95	739.50	740.15	740.45	758.04	346831	2629.12	25207	137632	39.68
AWHCL	EQ	09-Jan-2025	611.40	616.80	616.80	594.00	596.00	595.60	602.30	73291	441.43	4636	52192	71.21
AWL	EQ	09-Jan-2025	326.15	320.00	328.75	320.00	324.10	323.45	324.28	1189208	3856.36	16547	577449	48.56
AXISBANK	EQ	09-Jan-2025	1074.95	1079.60	1080.15	1054.25	1064.00	1061.75	1063.67	9054190	96306.33	219823	6406867	70.76
AXISBNKETF	EQ	09-Jan-2025	508.75	510.00	510.00	502.60	505.24	505.24	502.80	811256	4079.03	186	771346	95.08
AXISBPSETF	EQ	09-Jan-2025	12.27	12.28	12.35	12.22	12.30	12.29	12.29	23834	2.93	603	18849	79.08
AXISCADES	BE	09-Jan-2025	770.65	769.00	809.15	750.50	809.15	809.15	799.89	111084	888.55	1792	-	-
AXISCETF	EQ	09-Jan-2025	116.28	116.31	118.00	112.76	116.39	116.38	116.41	4968	5.78	52	4116	82.85
AXISGOLD	EQ	09-Jan-2025	65.40	65.40	66.19	65.40	65.70	65.65	65.64	54248	35.61	1206	39300	72.45
AXISHCETF	EQ	09-Jan-2025	150.11	151.97	154.00	148.30	149.55	149.56	149.98	3156	4.73	128	1657	52.50
AXISILVER	EQ	09-Jan-2025	90.45	91.00	91.00	90.06	90.40	90.50	90.40	15538	14.05	207	11350	73.05
AXISNIFTY	EQ	09-Jan-2025	257.32	256.89	256.89	255.50	256.13	255.83	256.06	2900	7.43	111	2899	99.97
AXISTECETF	EQ	09-Jan-2025	464.70	464.70	467.19	458.69	459.50	459.04	462.34	555	2.57	36	339	61.08
AXITA	EQ	09-Jan-2025	11.01	11.09	11.34	10.90	10.91	10.98	11.11	6988334	776.70	12624	1525175	21.82
AXSENSEX	EQ	09-Jan-2025	79.40	79.40	79.53	78.82	79.35	79.25	79.11	585	0.46	42	459	78.46
AYMSYNTEX	EQ	09-Jan-2025	257.00	262.95	262.95	244.15	244.15	244.15	249.95	28589	71.46	480	20956	73.30
AZAD	EQ	09-Jan-2025	1798.95	1775.00	1807.65	1736.00	1755.35	1750.05	1768.30	94464	1670.41	8947	42689	45.19
BABAFP	SM	09-Jan-2025	57.50	57.90	57.90	57.90	57.90	57.90	57.90	1600	0.93	1	1600	100.00
BAFNAPH	BE	09-Jan-2025	83.75	84.75	86.99	82.35	82.50	82.50	86.02	2581	2.22	17	-	-
BAGFILMS	BE	09-Jan-2025	9.57	9.57	9.69	9.21	9.50	9.37	9.50	80371	7.64	311	-	-
BAHETI	ST	09-Jan-2025	394.05	396.00	396.00	376.15	380.00	380.00	384.06	3375	12.96	9	3000	88.89
BAIDFIN	EQ	09-Jan-2025	13.16	13.25	13.89	13.08	13.69	13.70	13.60	1610764	219.06	2898	686353	42.61
BAJAJ-AUTO	EQ	09-Jan-2025	8642.25	8719.95	8898.00	8692.10	8825.00	8835.85	8799.25	612457	53891.61	87400	228533	37.31
BAJAJCON	EQ	09-Jan-2025	193.76	193.90	198.00	193.52	196.00	195.24	196.03	216080	423.59	7942	101715	47.07
BAJAJELEC	EQ	09-Jan-2025	767.65	767.65	785.15	760.00	768.00	766.45	773.95	25015	193.60	3387	6367	25.45
BAJAJFINSV	EQ	09-Jan-2025	1697.00	1697.00	1700.50	1675.00	1689.00	1690.30	1685.61	1036731	17475.28	65105	545924	52.66
BAJAJHCARE	EQ	09-Jan-2025	576.70	573.95	573.95	541.00	551.00	545.60	553.88	272388	1508.71	7388	123303	45.27
BAJAJHFL	EQ	09-Jan-2025	123.46	123.45	123.45	120.60	120.96	120.90	121.74	5654550	6883.74	47876	2854263	50.48
BAJAJHIND	EQ	09-Jan-2025	29.57	29.60	29.81	29.01	29.10	29.07	29.37	3442420	1011.09	14110	1466480	42.60
BAJAJHLDNG	EQ	09-Jan-2025	11270.80	11250.00	11424.90	11117.65	11174.00	11168.90	11248.86	32000	3599.64	11260	11460	35.81
BAJEL	EQ	09-Jan-2025	252.90	253.85	256.00	246.75	248.75	248.35	250.82	154079	386.46	3652	72861	47.29
BAJFINANCE	EQ	09-Jan-2025	7355.40	7338.45	7355.40	7236.00	7291.70	7277.45	7272.61	668141	48591.27	77798	346621	51.88
BALAJEE	EQ	09-Jan-2025	68.66	68.00	69.00	67.56	68.34	68.13	68.45	54019	36.97	1099	28160	52.13
BALAJITELE	BE	09-Jan-2025	76.23	78.45	78.45	74.43	75.00	75.89	76.22	49059	37.39	437	-	-
BALAMINES	EQ	09-Jan-2025	1741.00	1740.05	1980.00	1735.05	1877.00	1909.05	1915.91	3363611	64443.62	215283	109098	3.24
BALAXI	EQ	09-Jan-2025	77.78	78.08	79.29	73.06	74.02	74.96	75.52	37392	28.24	874	23455	62.73
BALCO	ST	09-Jan-2025	45.05	45.10	45.10	45.10	45.10	45.10	45.10	1200	0.54	1	1200	100.00
BALKRISHNA	EQ	09-Jan-2025	25.17	25.20	25.20	24.21	24.41	24.59	24.70	11091	2.74	216	5883	53.04
BALKRISIND	EQ	09-Jan-2025	2773.90	2759.00	2787.20	2754.55	2780.00	2779.05	2774.67	110398	3063.18	12653	60867	55.13
BALMLAWRIE	EQ	09-Jan-2025	213.03	212.50	213.00	209.83	212.48	211.74	211.38	88893	187.91	5501	41599	46.80
BALPHARMA	BE	09-Jan-2025	122.17	119.05	122.90	117.10	117.10	117.44	118.76	15161	18.00	147	-	-
BALRAMCHIN	EQ	09-Jan-2025	501.90	499.50	506.00	494.10	494.10	495.85	499.37	225330	1125.24	7729	95611	42.43
BALUFORGE	EQ	09-Jan-2025	741.10	741.25	752.00	734.60	745.00	743.05	742.19	128282	952.10	8862	44667	34.82
BANARBEADS	BE	09-Jan-2025	129.60	132.88	133.20	127.00	129.91	129.18	130.10	6764	8.80	110	-	-
BANARISUG	EQ	09-Jan-2025	3651.25	3670.50	3682.50	3650.00	3650.00	3651.75	3653.86	426	15.57	83	362	84.98
BANCOINDIA	EQ	09-Jan-2025	484.95	484.85	495.00	480.05	484.00	487.45	488.25	270163	1319.08	8078	125411	46.42
BANDHANBNK	EQ	09-Jan-2025	151.72	151.50	152.90	148.50	148.80	148.91	150.85	8904498	13432.84	70586	4310051	48.40
BANG	BE	09-Jan-2025	74.43	73.00	73.00	72.94	72.94	72.94	72.94	1184	0.86	14	-	-
BANKA	EQ	09-Jan-2025	94.30	98.30	98.30	90.81	91.25	92.21	93.61	10148	9.50	281	7175	70.70
BANKBARODA	EQ	09-Jan-2025	232.95	231.60	233.15	229.70	230.98	231.04	231.46	5382497	12458.39	43347	2047560	38.04
BANKBEES	EQ	09-Jan-2025	510.52	510.91	511.69	505.05	507.50	507.46	507.01	831813	4217.39	17250	459221	55.21
BANKBETF	EQ	09-Jan-2025	50.22	50.77	50.77	49.53	49.75	49.77	49.89	35304	17.61	268	23893	67.68
BANKETF	EQ	09-Jan-2025	502.56	500.62	502.07	497.00	500.85	500.17	499.18	58825	293.64	231	58479	99.41
BANKETFADD	EQ	09-Jan-2025	50.54	51.10	51.10	50.00	50.17	50.18	50.11	7948	3.98	130	7781	97.90
BANKIETF	EQ	09-Jan-2025	50.59	50.68	50.68	50.09	50.52	50.40	50.29	5558161	2795.04	3450	5246568	94.39
BANKINDIA	EQ	09-Jan-2025	100.11	100.00	100.16	98.36	98.45	98.68	99.22	4710225	4673.40	24080	1867438	39.65
BANKNIFTY1	EQ	09-Jan-2025	511.58	511.59	513.98	505.22	508.75	508.39	507.64	49831	252.96	678	43906	88.11
BANKPSU	EQ	09-Jan-2025	63.38	64.97	65.40	62.42	62.42	62.56	62.71	5095	3.19	85	4410	86.56
BANSALWIRE	EQ	09-Jan-2025	444.30	402.40	444.45	402.40	440.90	438.35	435.38	96508	420.18	4709	27020	28.00
BANSWRAS	EQ	09-Jan-2025	140.40	144.78	144.78	135.60	136.48	137.57	138.63	24548	34.03	775	15675	63.85
BARBEQUE	EQ	09-Jan-2025	420.15	420.00	424.65	412.50	418.45	415.35	418.13	43191	180.59	3007	23662	54.78
BASF	EQ	09-Jan-2025	5193.55	5199.50	5590.40	5199.50	5270.00	5277.50	5429.66	107880	5857.52	25012	17709	16.42
BASILIC	ST	09-Jan-2025	330.10	330.15	335.00	330.15	335.00	335.00	334.58	18600	62.23	40	18600	100.00
BASML	EQ	09-Jan-2025	53.75	54.55	54.60	51.40	51.53	51.90	52.81	55842	29.49	549	32514	58.22
BATAINDIA	EQ	09-Jan-2025	1420.75	1421.00	1434.40	1405.40	1420.70	1412.90	1419.26	112693	1599.41	10447	35681	31.66
BAWEJA	SM	09-Jan-2025	66.75	66.80	66.80	66.45	66.45	66.45	66.64	3200	2.13	4	2400	75.00
BAYERCROP	EQ	09-Jan-2025	5472.75	5495.35	5775.85	5480.00	5590.00	5580.40	5666.34	44323	2511.49	16149	11339	25.58
BBETF0432	EQ	09-Jan-2025	1216.15	1219.95	1222.00	1214.51	1217.50	1217.50	1218.23	5474	66.69	54	5470	99.93
BBL	EQ	09-Jan-2025	3629.95	3629.95	3629.95	3441.50	3449.75	3471.00	3509.44	40381	1417.15	7345	24800	61.42
BBNPNBETF	EQ	09-Jan-2025	49.88	51.13	51.13	49.34	49.45	49.44	49.52	559	0.28	27	477	85.33
BBNPPGOLD	EQ	09-Jan-2025	76.40	76.40	76.40	76.30	76.30	76.40	76.39	54	0.04	12	53	98.15
BBOX	EQ	09-Jan-2025	665.55	664.80	672.95	640.00	646.00	644.35	650.49	121399	789.69	5037	80673	66.45
BBTC	EQ	09-Jan-2025	2071.60	2088.55	2126.00	2064.00	2074.00	2074.45	2097.89	59868	1255.96	12215	15428	25.77
BBTCL	EQ	09-Jan-2025	193.92	198.00	199.80	193.30	196.75	197.45	196.29	2751	5.40	434	1100	39.99
BCLIND	EQ	09-Jan-2025	48.34	48.06	49.07	47.30	47.70	47.58	48.06	520186	250.02	5062	305255	58.68
BCONCEPTS	EQ	09-Jan-2025	475.45	475.50	477.00	473.75	473.75	474.75	475.06	7160	34.01	193	6066	84.72
BDL	EQ	09-Jan-2025	1181.85	1177.00	1215.00	1167.10	1191.00	1203.25	1198.07	756049	9057.99	41076	308710	40.83
BEACON	SM	09-Jan-2025	101.80	99.80	102.85	99.80	101.90	101.45	101.89	15000	15.28	15	10000	66.67
BEARDSELL	EQ	09-Jan-2025	39.86	40.10	40.95	39.96	40.50	40.58	40.58	54521	22.13	708	31976	58.65
BECTORFOOD	EQ	09-Jan-2025	1599.70	1606.80	1620.15	1586.55	1605.00	1602.50	1610.53	63362	1020.47	12536	34716	54.79
BEDMUTHA	EQ	09-Jan-2025	200.66	200.31	205.33	198.94	202.50	202.02	202.86	12946	26.26	534	7733	59.73
BEL	EQ	09-Jan-2025	282.10	281.25	284.10	279.60	281.45	281.25	282.13	12715512	35873.83	145298	6023852	47.37
BEML	EQ	09-Jan-2025	3732.90	3719.90	3815.00	3656.00	3750.00	3786.60	3723.86	345368	12861.01	54919	125109	36.22
BEPL	EQ	09-Jan-2025	127.39	127.30	130.84	126.50	126.99	127.21	128.56	464833	597.57	9480	171402	36.87
BERGEPAINT	EQ	09-Jan-2025	461.95	462.00	472.40	461.50	468.45	468.75	468.06	1600589	7491.68	38045	512931	32.05
BESTAGRO	EQ	09-Jan-2025	582.80	578.10	586.90	573.75	578.90	578.30	578.98	23459	135.82	1272	13689	58.35
BETA	SM	09-Jan-2025	2076.35	2050.00	2070.00	2010.00	2012.00	2012.10	2029.02	1400	28.41	14	1200	85.71
BEWLTD	ST	09-Jan-2025	250.10	250.25	258.00	242.25	242.50	242.40	250.46	15000	37.57	26	14000	93.33
BFINVEST	EQ	09-Jan-2025	625.40	624.00	628.70	608.00	610.00	609.50	616.78	20452	126.14	1799	12373	60.50
BFSI	EQ	09-Jan-2025	23.81	23.99	23.99	23.50	23.60	23.61	23.61	99184	23.41	1097	85101	85.80
BFUTILITIE	BZ	09-Jan-2025	955.20	957.20	970.00	920.00	930.00	925.10	949.07	38290	363.40	683	-	-
BGRENERGY	BE	09-Jan-2025	114.39	116.67	116.67	116.67	116.67	116.67	116.67	137413	160.32	540	-	-
BHAGCHEM	EQ	09-Jan-2025	297.65	299.00	305.95	293.10	295.85	294.75	299.43	118939	356.14	2729	72755	61.17
BHAGERIA	BE	09-Jan-2025	205.35	205.46	208.89	204.00	206.00	205.49	206.58	10652	22.00	138	-	-
BHAGYANGR	EQ	09-Jan-2025	94.58	94.57	95.21	91.50	91.50	92.18	93.48	20531	19.19	716	13929	67.84
BHANDARI	EQ	09-Jan-2025	6.71	6.71	6.80	6.42	6.56	6.57	6.60	671924	44.35	2060	304032	45.25
BHARATFORG	EQ	09-Jan-2025	1248.55	1248.00	1254.45	1225.00	1226.40	1227.30	1241.22	636615	7901.80	37293	371410	58.34
BHARATGEAR	EQ	09-Jan-2025	98.80	99.34	99.35	94.80	95.75	95.73	95.91	46634	44.73	1114	33769	72.41
BHARATRAS	EQ	09-Jan-2025	9875.50	9791.00	10086.95	9791.00	9921.00	9939.80	9957.37	2407	239.67	1125	1354	56.25
BHARATWIRE	EQ	09-Jan-2025	213.72	211.74	215.00	208.65	209.00	210.07	211.55	52073	110.16	1538	33766	64.84
BHARTIARTL	EQ	09-Jan-2025	1599.20	1600.00	1620.20	1592.40	1607.80	1607.05	1605.42	4684859	75211.59	312415	2971404	63.43
BHARTIHEXA	EQ	09-Jan-2025	1479.15	1464.00	1487.00	1459.05	1475.05	1475.65	1476.95	204882	3026.01	21732	138858	67.77
BHEL	EQ	09-Jan-2025	221.37	223.85	223.85	215.80	216.70	216.38	218.27	9403979	20525.84	63315	3034095	32.26
BHINVIT	IV	09-Jan-2025	113.74	113.00	114.13	112.64	113.75	113.68	113.61	27909	31.71	232	24344	87.23
BIGBLOC	EQ	09-Jan-2025	98.97	98.97	100.57	97.10	97.80	98.01	99.08	131522	130.31	3246	52993	40.29
BIKAJI	EQ	09-Jan-2025	720.15	721.65	736.40	718.00	725.80	723.95	728.09	305092	2221.33	17202	180903	59.29
BIKEWO	SM	09-Jan-2025	28.80	28.60	28.70	28.50	28.50	28.50	28.62	18000	5.15	9	12000	66.67
BIL	BE	09-Jan-2025	809.90	820.00	820.00	797.00	812.00	802.55	809.10	1265	10.24	49	-	-
BINANIIND	EQ	09-Jan-2025	14.19	14.00	14.45	13.55	13.64	13.77	13.81	19850	2.74	242	13858	69.81
BIOCON	EQ	09-Jan-2025	371.20	371.20	376.00	369.00	370.50	370.70	372.01	1698790	6319.68	27173	443919	26.13
BIOFILCHEM	EQ	09-Jan-2025	58.39	58.13	61.00	57.50	57.60	57.85	59.03	28603	16.88	882	13144	45.95
BIRDYS	SM	09-Jan-2025	85.00	86.40	86.40	83.50	83.50	83.50	83.57	51600	43.12	4	51600	100.00
BIRET	RR	09-Jan-2025	289.17	289.17	291.50	287.25	288.00	288.50	290.25	191358	555.42	2114	173010	90.41
BIRLACABLE	EQ	09-Jan-2025	206.86	206.60	208.79	203.00	204.00	204.16	205.90	11656	24.00	1245	6003	51.50
BIRLACORPN	EQ	09-Jan-2025	1220.50	1218.65	1239.55	1213.00	1230.00	1230.55	1230.52	37017	455.50	5573	13943	37.67
BIRLAMONEY	BE	09-Jan-2025	233.65	234.90	234.90	222.00	226.45	226.50	224.71	98140	220.53	1066	-	-
BLACKBUCK	EQ	09-Jan-2025	421.40	420.00	423.70	404.50	408.00	408.85	411.82	85267	351.15	2715	44203	51.84
BLAL	EQ	09-Jan-2025	235.29	235.00	238.00	230.00	231.80	231.07	234.65	36951	86.70	1751	17830	48.25
BLBLIMITED	EQ	09-Jan-2025	19.85	19.80	20.63	19.60	19.79	19.66	19.88	44582	8.86	537	23503	52.72
BLISSGVS	EQ	09-Jan-2025	174.66	172.20	179.70	166.00	167.63	166.95	172.90	691431	1195.46	7942	217820	31.50
BLKASHYAP	EQ	09-Jan-2025	81.73	81.79	81.94	78.30	78.50	78.68	79.79	260033	207.49	2188	140432	54.01
BLS	EQ	09-Jan-2025	482.25	483.00	485.90	459.60	469.50	467.20	471.63	1726668	8143.44	36403	713590	41.33
BLSE	EQ	09-Jan-2025	203.23	203.20	218.40	200.10	205.50	206.15	211.10	1969498	4157.59	29049	191554	9.73
BLUECHIP	BE	09-Jan-2025	9.12	8.93	8.93	8.93	8.93	8.93	8.93	56226	5.02	412	-	-
BLUECOAST	BE	09-Jan-2025	21.42	21.84	21.84	21.84	21.84	21.84	21.84	102	0.02	2	-	-
BLUEDART	EQ	09-Jan-2025	6655.75	6616.00	6686.85	6505.50	6597.00	6590.45	6635.25	8442	560.15	2823	4033	47.77
BLUEJET	EQ	09-Jan-2025	599.05	598.50	599.30	580.20	582.25	582.60	588.36	102140	600.95	4176	45376	44.43
BLUEPEBBLE	SM	09-Jan-2025	315.25	316.00	317.60	305.05	305.05	310.20	312.15	10400	32.46	20	9200	88.46
BLUESTARCO	EQ	09-Jan-2025	2105.65	2080.00	2108.90	2005.25	2021.35	2013.10	2044.20	495725	10133.62	40137	217796	43.93
BMETRICS	SM	09-Jan-2025	58.65	58.65	58.90	57.55	57.55	57.55	58.59	5600	3.28	7	4800	85.71
BODALCHEM	EQ	09-Jan-2025	67.69	67.50	70.12	67.00	67.11	67.26	68.55	301979	207.01	4364	118433	39.22
BOMDYEING	EQ	09-Jan-2025	177.75	178.55	178.70	171.76	172.90	172.54	175.21	920852	1613.38	16874	378006	41.05
BOROLTD	EQ	09-Jan-2025	407.05	407.85	413.55	393.90	402.00	399.35	404.43	109192	441.61	9764	49392	45.23
BORORENEW	BE	09-Jan-2025	574.40	603.10	603.10	582.50	603.10	596.80	600.25	611508	3670.56	7094	-	-
BOROSCI	EQ	09-Jan-2025	166.81	167.00	171.70	163.50	165.55	164.39	166.20	76228	126.69	2728	39372	51.65
BOSCHLTD	EQ	09-Jan-2025	33014.75	33020.00	33225.00	32754.10	32899.90	32829.65	32921.75	23782	7829.45	6298	16051	67.49
BPCL	EQ	09-Jan-2025	286.80	287.00	287.85	279.05	281.05	280.00	282.45	6215902	17557.12	98148	3194190	51.39
BPL	EQ	09-Jan-2025	103.54	104.48	104.76	101.00	101.90	101.31	102.58	91721	94.09	2065	42187	45.99
BRACEPORT	ST	09-Jan-2025	99.00	100.10	100.10	98.00	98.00	98.00	99.27	14400	14.30	9	14400	100.00
BRIGADE	EQ	09-Jan-2025	1221.65	1211.05	1223.95	1180.00	1192.00	1184.55	1210.16	192743	2332.49	10447	142717	74.05
BRITANNIA	EQ	09-Jan-2025	4859.90	4860.55	5050.00	4840.05	4922.00	4926.30	4943.34	832814	41168.82	94514	414390	49.76
BRNL	EQ	09-Jan-2025	44.80	45.48	45.48	43.56	43.84	43.77	44.26	20029	8.86	478	11218	56.01
BROOKS	BE	09-Jan-2025	189.58	185.78	185.78	185.78	185.78	185.78	185.78	3807	7.07	27	-	-
BSE	EQ	09-Jan-2025	5400.40	5400.40	5429.00	5191.05	5200.00	5205.25	5271.30	964500	50841.66	101115	288738	29.94
BSE500IETF	EQ	09-Jan-2025	37.42	37.38	37.45	37.00	37.11	37.05	37.13	91003	33.79	4785	59543	65.43
BSHSL	EQ	09-Jan-2025	145.77	148.40	148.40	143.22	145.00	144.92	145.29	5337	7.75	299	3484	65.28
BSL	EQ	09-Jan-2025	261.15	261.15	264.50	246.90	250.60	251.85	255.49	23989	61.29	1084	12555	52.34
BSLGOLDETF	EQ	09-Jan-2025	69.01	70.39	70.39	68.83	69.34	69.34	69.26	38755	26.84	561	30781	79.42
BSLNIFTY	EQ	09-Jan-2025	27.15	27.38	27.39	26.98	27.04	27.00	27.09	276944	75.04	9753	191504	69.15
BSLSENETFG	EQ	09-Jan-2025	77.25	78.80	78.80	76.09	77.04	76.70	76.77	1443	1.11	87	1352	93.69
BSOFT	EQ	09-Jan-2025	544.05	544.15	549.00	539.45	543.60	543.45	543.28	1516991	8241.50	36550	718152	47.34
BTML	EQ	09-Jan-2025	12.89	13.00	13.19	12.60	12.81	12.84	12.92	1537562	198.63	4092	509871	33.16
BULKCORP	SM	09-Jan-2025	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1200	1.19	1	1200	100.00
BURNPUR	EQ	09-Jan-2025	6.55	6.74	6.83	6.22	6.36	6.32	6.41	215401	13.81	1025	140381	65.17
BUTTERFLY	EQ	09-Jan-2025	779.50	775.05	780.00	770.00	770.00	771.20	773.17	1885	14.57	246	910	48.28
BVCL	EQ	09-Jan-2025	48.76	49.35	49.69	47.06	47.95	47.73	48.48	14503	7.03	817	6807	46.94
BYKE	BE	09-Jan-2025	94.06	94.00	94.50	89.35	91.00	91.16	91.70	55958	51.31	290	-	-
C2C	SM	09-Jan-2025	851.25	879.00	893.80	874.00	893.80	893.80	891.27	232200	2069.53	222	145800	62.79
CADSYS	ST	09-Jan-2025	114.85	109.10	119.00	109.10	118.30	118.30	115.85	2000	2.32	4	1500	75.00
CALSOFT	EQ	09-Jan-2025	18.84	19.78	19.78	19.50	19.78	19.78	19.77	96746	19.12	163	95265	98.47
CAMLINFINE	EQ	09-Jan-2025	134.67	134.67	139.90	130.05	132.21	132.57	134.14	2151952	2886.67	31514	478739	22.25
CAMPUS	EQ	09-Jan-2025	294.30	293.00	295.85	284.30	290.10	288.35	289.20	388641	1123.95	13287	157759	40.59
CAMS	EQ	09-Jan-2025	4707.95	4707.00	4765.00	4651.20	4652.00	4662.00	4696.89	233968	10989.21	36801	95552	40.84
CANARYS	SM	09-Jan-2025	37.15	37.95	38.00	37.85	38.00	38.00	37.93	20000	7.59	5	16000	80.00
CANBK	EQ	09-Jan-2025	97.14	97.15	97.38	95.54	95.88	95.74	96.24	19527220	18792.94	89667	9003031	46.11
CANFINHOME	EQ	09-Jan-2025	705.40	705.40	708.35	692.05	695.55	693.10	696.98	243903	1699.95	14283	114442	46.92
CANTABIL	EQ	09-Jan-2025	300.85	304.00	314.90	296.30	307.40	307.75	306.67	565552	1734.39	10295	215749	38.15
CAPACITE	EQ	09-Jan-2025	420.55	417.35	420.00	405.20	407.00	407.15	412.15	294963	1215.69	16279	146169	49.56
CAPITALSFB	EQ	09-Jan-2025	304.95	308.00	310.55	304.95	306.55	307.40	308.07	81835	252.11	2190	51124	62.47
CAPLIPOINT	EQ	09-Jan-2025	2583.25	2602.00	2602.00	2468.00	2480.45	2477.50	2533.05	160902	4075.73	20681	49949	31.04
CAPTRUST	BE	09-Jan-2025	95.20	93.30	93.30	93.29	93.29	93.29	93.29	635	0.59	23	-	-
CARBORUNIV	EQ	09-Jan-2025	1244.65	1237.10	1277.60	1236.00	1262.00	1263.05	1263.10	55320	698.75	11970	23442	42.38
CAREERP	EQ	09-Jan-2025	392.65	394.70	394.70	386.25	386.25	389.05	390.04	4939	19.26	252	3548	71.84
CARERATING	EQ	09-Jan-2025	1324.15	1328.00	1340.00	1312.00	1323.00	1328.70	1324.74	23656	313.38	3479	10688	45.18
CARRARO	EQ	09-Jan-2025	633.60	630.10	633.85	616.95	620.20	621.50	621.78	154717	962.00	14728	81144	52.45
CARTRADE	EQ	09-Jan-2025	1543.45	1555.25	1636.95	1555.20	1632.00	1619.95	1607.79	581632	9351.40	54435	216885	37.29
CARYSIL	EQ	09-Jan-2025	727.60	727.00	742.00	725.35	727.00	727.85	732.21	28301	207.22	3784	10644	37.61
CASTROLIND	EQ	09-Jan-2025	201.03	200.95	202.95	197.25	197.60	198.34	200.39	1804622	3616.36	26602	479133	26.55
CBAZAAR	SM	09-Jan-2025	10.75	10.70	10.85	10.70	10.70	10.70	10.75	48000	5.16	5	40000	83.33
CCCL	BE	09-Jan-2025	18.38	18.34	18.40	17.46	17.46	17.46	17.60	836356	147.17	690	-	-
CCHHL	EQ	09-Jan-2025	19.84	19.89	19.94	19.31	19.35	19.40	19.57	43522	8.52	318	25846	59.39
CCL	EQ	09-Jan-2025	686.75	687.95	693.10	671.55	677.00	674.05	681.96	94755	646.19	9520	43752	46.17
CDSL	EQ	09-Jan-2025	1722.40	1718.85	1723.50	1671.00	1674.00	1673.95	1694.91	1757818	29793.45	94692	601700	34.23
CEATLTD	EQ	09-Jan-2025	3120.05	3091.05	3134.00	3055.00	3111.00	3115.15	3100.37	69467	2153.73	11427	28900	41.60
CEIGALL	EQ	09-Jan-2025	339.40	339.95	339.95	330.10	331.90	331.05	334.26	86157	287.99	2624	54851	63.66
CELEBRITY	EQ	09-Jan-2025	15.65	15.99	16.24	15.12	15.99	15.69	15.51	156043	24.20	622	83714	53.65
CELLECOR	SM	09-Jan-2025	75.55	75.55	75.55	71.80	71.80	71.80	72.73	516000	375.29	151	453000	87.79
CELLO	EQ	09-Jan-2025	722.55	722.95	726.40	715.00	719.95	717.55	719.71	52338	376.68	6853	24836	47.45
CELLPOINT	SM	09-Jan-2025	27.80	27.20	27.20	27.20	27.20	27.20	27.20	1200	0.33	1	1200	100.00
CENTENKA	EQ	09-Jan-2025	590.00	580.55	595.00	573.70	573.85	575.40	582.14	28014	163.08	1753	16689	59.57
CENTEXT	EQ	09-Jan-2025	23.09	22.95	23.29	22.10	22.28	22.72	22.84	92629	21.16	737	64836	70.00
CENTRALBK	EQ	09-Jan-2025	52.68	52.68	52.70	51.50	51.66	51.65	51.98	2086980	1084.86	12390	663929	31.81
CENTRUM	EQ	09-Jan-2025	32.20	32.20	32.69	31.54	32.40	32.13	32.31	215140	69.52	1202	115756	53.80
CENTUM	EQ	09-Jan-2025	2039.70	2050.35	2094.90	1968.25	2001.00	2002.90	2025.85	12939	262.12	2921	5651	43.67
CENTURYPLY	EQ	09-Jan-2025	823.15	826.85	838.45	821.60	833.00	827.85	827.35	113848	941.92	9277	58461	51.35
CERA	EQ	09-Jan-2025	7187.95	7218.00	7247.45	7111.00	7111.00	7141.70	7163.67	8278	593.01	3842	3359	40.58
CEREBRAINT	BZ	09-Jan-2025	9.33	9.33	9.45	8.86	9.10	9.20	9.08	67485	6.13	219	-	-
CESC	EQ	09-Jan-2025	174.42	174.00	174.40	169.30	170.10	169.89	171.35	5606219	9606.44	72108	2457545	43.84
CEWATER	EQ	09-Jan-2025	758.50	762.85	763.85	738.00	742.75	743.25	750.24	191771	1438.74	11365	65645	34.23
CGCL	EQ	09-Jan-2025	189.26	188.14	190.00	185.04	186.30	187.18	187.09	469184	877.78	13464	58376	12.44
CGPOWER	EQ	09-Jan-2025	694.60	694.50	696.80	673.00	676.45	678.15	685.58	1387356	9511.42	69293	695892	50.16
CGRAPHICS	SM	09-Jan-2025	212.25	212.60	212.70	205.25	205.25	206.60	209.88	52800	110.81	49	37600	71.21
CHALET	EQ	09-Jan-2025	940.25	939.00	949.05	914.45	919.00	919.25	923.44	153364	1416.22	10609	88429	57.66
CHAMBLFERT	EQ	09-Jan-2025	500.50	499.95	510.50	490.05	493.00	492.00	500.27	3436477	17191.80	56410	726501	21.14
CHAVDA	SM	09-Jan-2025	165.00	169.60	171.80	166.20	170.00	168.80	168.92	89000	150.34	83	69000	77.53
CHEMBOND	EQ	09-Jan-2025	596.70	596.70	602.25	591.00	591.05	592.85	594.80	5468	32.52	612	2190	40.05
CHEMCON	EQ	09-Jan-2025	222.06	221.50	242.60	221.50	230.65	229.62	234.29	135473	317.40	5916	37280	27.52
CHEMFAB	EQ	09-Jan-2025	1024.70	1015.40	1063.75	1015.40	1026.50	1037.70	1041.52	9902	103.13	1364	4749	47.96
CHEMPLASTS	EQ	09-Jan-2025	491.75	492.65	518.60	482.05	485.05	485.35	501.76	218745	1097.56	21443	49976	22.85
CHENNPETRO	EQ	09-Jan-2025	615.40	615.00	621.30	607.50	610.00	612.15	613.06	644293	3949.88	27080	159660	24.78
CHETANA	SM	09-Jan-2025	110.05	111.25	118.00	107.50	110.80	109.30	113.72	244800	278.39	124	142400	58.17
CHEVIOT	EQ	09-Jan-2025	1278.50	1278.65	1290.10	1270.20	1290.10	1280.55	1280.41	1175	15.04	322	713	60.68
CHOICEIN	EQ	09-Jan-2025	537.25	537.55	538.00	529.00	533.00	532.95	534.09	204604	1092.78	7577	50236	24.55
CHOLAFIN	EQ	09-Jan-2025	1275.25	1280.00	1292.30	1266.65	1286.00	1288.20	1278.48	1603366	20498.66	44525	1070491	66.77
CHOLAHLDNG	EQ	09-Jan-2025	1542.30	1555.00	1597.50	1538.05	1583.45	1580.05	1580.30	359180	5676.12	30319	226160	62.97
CIEINDIA	EQ	09-Jan-2025	460.95	460.95	466.45	457.10	459.60	460.70	462.67	75359	348.66	6588	29892	39.67
CIGNITITEC	EQ	09-Jan-2025	1733.45	1745.65	1745.65	1663.05	1670.80	1669.10	1700.98	268641	4569.54	14371	162377	60.44
CINELINE	BE	09-Jan-2025	126.88	125.10	125.30	121.20	122.00	122.64	123.64	30755	38.03	99	-	-
CINEVISTA	EQ	09-Jan-2025	19.15	19.46	19.46	18.51	18.51	18.76	18.96	7053	1.34	100	5973	84.69
CIPLA	EQ	09-Jan-2025	1494.90	1490.10	1499.40	1481.00	1488.45	1488.20	1489.85	995821	14836.21	63881	532892	53.51
CLEAN	EQ	09-Jan-2025	1414.55	1414.55	1509.00	1409.40	1445.90	1443.00	1470.48	413476	6080.09	44023	81007	19.59
CLEDUCATE	EQ	09-Jan-2025	107.94	106.00	115.00	106.00	106.50	106.19	108.48	126982	137.75	1912	71896	56.62
CLOUD	SZ	09-Jan-2025	14.35	14.35	14.40	13.65	13.95	13.85	14.10	124000	17.48	85	114000	91.94
CLSEL	EQ	09-Jan-2025	402.35	398.00	401.85	382.00	389.00	385.35	390.72	70020	273.58	3289	29933	42.75
CLSL	SM	09-Jan-2025	50.15	51.95	51.95	49.35	51.10	51.10	51.01	12000	6.12	6	8000	66.67
CMMIPL	SZ	09-Jan-2025	3.15	3.30	3.30	3.30	3.30	3.30	3.30	45000	1.49	15	45000	100.00
CMNL	ST	09-Jan-2025	140.50	139.85	139.85	137.70	137.70	137.70	138.42	4500	6.23	3	3000	66.67
CMRSL	SM	09-Jan-2025	100.00	99.00	101.00	97.50	97.50	99.80	99.61	3200	3.19	4	3200	100.00
CMSINFO	EQ	09-Jan-2025	482.00	481.00	484.00	470.05	471.80	471.10	475.42	355843	1691.74	30333	176180	49.51
COALINDIA	EQ	09-Jan-2025	380.35	381.55	381.55	370.80	372.95	372.20	373.89	6247612	23359.06	113466	3146482	50.36
COASTCORP	EQ	09-Jan-2025	249.95	249.00	255.00	241.55	242.50	243.80	246.91	29866	73.74	1563	16627	55.67
COCHINSHIP	EQ	09-Jan-2025	1492.40	1492.30	1525.65	1461.55	1470.00	1474.30	1493.87	299199	4469.63	32316	143804	48.06
COFORGE	EQ	09-Jan-2025	9558.00	9565.30	9609.85	9252.55	9287.00	9283.00	9393.10	249932	23476.36	55299	115637	46.27
COLPAL	EQ	09-Jan-2025	2789.75	2798.95	2939.50	2776.60	2879.05	2890.60	2902.30	1892039	54912.72	108873	951402	50.28
COMMITTED	ST	09-Jan-2025	152.75	149.80	155.80	149.80	153.90	153.90	151.59	84800	128.55	28	84800	100.00
COMMOIETF	EQ	09-Jan-2025	81.90	81.90	82.58	80.75	81.05	80.93	81.09	28121	22.80	791	24503	87.13
COMPUSOFT	EQ	09-Jan-2025	27.30	27.00	27.54	26.81	26.98	26.93	27.00	41688	11.25	566	32421	77.77
COMSYN	BE	09-Jan-2025	80.73	83.50	83.50	77.10	78.50	78.57	78.70	8657	6.81	80	-	-
CONCOR	EQ	09-Jan-2025	756.75	759.75	763.10	750.30	757.45	758.20	757.42	1266516	9592.89	43873	801186	63.26
CONCORDBIO	EQ	09-Jan-2025	2262.90	2262.00	2345.00	2246.20	2307.05	2320.15	2311.42	334251	7725.95	40776	106845	31.97
CONFIPET	EQ	09-Jan-2025	73.83	73.62	74.28	72.35	73.00	73.02	73.49	193704	142.36	2634	99170	51.20
CONS	EQ	09-Jan-2025	114.93	114.93	116.69	114.65	115.60	115.78	115.52	879	1.02	51	614	69.85
CONSOFINVT	EQ	09-Jan-2025	205.25	203.15	212.44	203.00	203.00	203.19	205.96	8767	18.06	406	4901	55.90
CONSUMBEES	EQ	09-Jan-2025	125.58	125.50	126.28	124.65	125.80	125.64	125.64	61221	76.92	1062	37312	60.95
CONSUMER	EQ	09-Jan-2025	11.67	11.90	11.90	11.54	11.56	11.54	11.58	108036	12.51	286	95232	88.15
CONSUMIETF	EQ	09-Jan-2025	116.53	116.25	117.22	116.02	116.81	116.51	116.52	49741	57.96	281	34079	68.51
CONTI	ST	09-Jan-2025	31.75	30.20	30.20	30.20	30.20	30.20	30.20	9999	3.02	3	9999	100.00
CONTROLPR	EQ	09-Jan-2025	730.15	734.00	734.00	720.30	730.00	725.90	726.06	9031	65.57	1056	5155	57.08
COOLCAPS	ST	09-Jan-2025	827.15	829.00	829.00	825.00	825.00	825.05	826.60	16750	138.46	55	16750	100.00
CORALFINAC	EQ	09-Jan-2025	52.33	53.04	56.40	51.80	52.00	52.20	53.60	114829	61.55	1022	34594	30.13
CORDSCABLE	EQ	09-Jan-2025	193.29	193.00	194.65	185.00	187.53	187.88	190.37	27788	52.90	1373	15977	57.50
COROMANDEL	EQ	09-Jan-2025	1937.65	1935.00	1977.70	1927.50	1959.00	1951.95	1957.99	329372	6449.06	28102	136663	41.49
COSMOFIRST	EQ	09-Jan-2025	980.40	988.00	988.00	935.35	944.50	943.50	961.64	106964	1028.61	5395	39857	37.26
COUNCODOS	EQ	09-Jan-2025	6.46	6.56	6.57	6.35	6.48	6.40	6.43	89418	5.75	354	49579	55.45
CPS	ST	09-Jan-2025	642.90	630.10	630.10	630.05	630.05	630.05	630.07	1800	11.34	3	1800	100.00
CPSEETF	EQ	09-Jan-2025	86.09	87.95	87.95	84.85	85.18	85.01	85.19	1206501	1027.79	15924	668880	55.44
CRAFTSMAN	EQ	09-Jan-2025	5202.85	5254.90	5272.45	5157.00	5202.00	5197.25	5206.48	13492	702.46	3182	6676	49.48
CRAYONS	SM	09-Jan-2025	97.85	100.95	100.95	94.65	95.00	96.40	96.85	40000	38.74	18	35000	87.50
CREATIVE	EQ	09-Jan-2025	939.10	938.30	1008.20	931.05	975.00	979.45	975.92	76481	746.39	4879	38127	49.85
CREATIVEYE	BE	09-Jan-2025	7.50	7.35	7.35	7.35	7.35	7.35	7.35	11418	0.84	47	-	-
CREDITACC	EQ	09-Jan-2025	1029.10	1018.00	1033.70	992.20	998.00	999.55	1006.69	3343396	33657.73	144225	424310	12.69
CREST	EQ	09-Jan-2025	437.50	437.45	442.80	420.65	423.30	422.35	431.34	9849	42.48	884	5053	51.30
CRISIL	EQ	09-Jan-2025	5770.60	5807.45	5827.50	5640.00	5694.30	5673.70	5728.77	42131	2413.59	13006	14340	34.04
CROMPTON	EQ	09-Jan-2025	369.50	369.50	371.10	366.30	370.45	370.20	369.47	1415293	5229.05	23659	929634	65.68
CROWN	EQ	09-Jan-2025	208.56	213.99	213.99	201.40	204.00	203.32	205.78	13855	28.51	529	10194	73.58
CSBBANK	EQ	09-Jan-2025	307.00	307.00	307.25	301.55	304.35	304.35	304.26	624375	1899.70	51600	454738	72.83
CSLFINANCE	EQ	09-Jan-2025	312.75	314.30	319.85	304.00	304.30	305.50	307.41	29112	89.49	1136	23754	81.60
CTE	EQ	09-Jan-2025	107.16	107.78	109.38	103.42	104.24	105.50	107.06	29179	31.24	703	18979	65.04
CUB	EQ	09-Jan-2025	168.90	168.99	169.80	166.21	168.38	169.16	168.32	1278504	2151.92	14756	637385	49.85
CUBEXTUB	EQ	09-Jan-2025	84.59	83.21	87.00	83.06	83.25	83.26	83.77	10413	8.72	242	8109	77.87
CUMMINSIND	EQ	09-Jan-2025	3163.90	3164.10	3172.70	3088.40	3104.00	3108.50	3121.27	762592	23802.57	57830	532525	69.83
CUPID	EQ	09-Jan-2025	77.62	78.78	78.98	76.22	78.21	78.33	77.68	226755	176.13	3075	105993	46.74
CYBERMEDIA	EQ	09-Jan-2025	24.84	25.07	25.49	23.66	23.95	24.23	24.35	18214	4.43	291	9412	51.67
CYBERTECH	BE	09-Jan-2025	217.23	216.99	222.00	211.15	215.00	215.59	217.31	26952	58.57	353	-	-
CYIENT	EQ	09-Jan-2025	1799.15	1813.80	1845.00	1780.00	1798.00	1793.80	1809.88	304015	5502.32	43986	123094	40.49
CYIENTDLM	EQ	09-Jan-2025	645.20	638.00	642.00	625.00	628.00	626.70	631.34	154580	975.92	12441	76190	49.29
DABUR	EQ	09-Jan-2025	513.75	514.00	530.90	511.55	520.75	521.15	522.51	4084746	21343.07	73299	1569700	38.43
DALBHARAT	EQ	09-Jan-2025	1800.10	1795.00	1813.40	1775.80	1806.80	1802.30	1801.49	424042	7639.10	31773	255081	60.15
DALMIASUG	EQ	09-Jan-2025	365.55	366.80	369.45	356.35	357.00	358.75	364.40	46426	169.18	1874	23402	50.41
DAMCAPITAL	EQ	09-Jan-2025	388.45	388.95	394.05	377.75	379.00	381.80	385.94	2231058	8610.62	40514	528243	23.68
DAMODARIND	EQ	09-Jan-2025	42.38	43.35	43.38	40.51	40.51	41.08	41.68	10140	4.23	239	4461	43.99
DANGEE	EQ	09-Jan-2025	7.09	7.20	7.25	7.00	7.04	7.06	7.12	150891	10.74	530	75079	49.76
DANISH	SM	09-Jan-2025	1189.95	1150.00	1235.00	1140.00	1148.00	1144.10	1184.75	101100	1197.78	324	51000	50.45
DATAMATICS	EQ	09-Jan-2025	682.70	682.70	684.15	656.00	661.00	662.05	667.96	115802	773.51	3840	49054	42.36
DATAPATTNS	EQ	09-Jan-2025	2313.35	2310.05	2354.95	2300.30	2301.00	2310.55	2322.92	65431	1519.91	14871	21898	33.47
DAVANGERE	EQ	09-Jan-2025	5.37	5.40	5.48	5.35	5.35	5.37	5.41	1309490	70.84	2989	537664	41.06
DBCORP	EQ	09-Jan-2025	289.50	288.00	300.20	288.00	291.00	290.15	294.39	89044	262.14	3793	27787	31.21
DBEIL	EQ	09-Jan-2025	190.28	190.70	190.70	182.25	182.30	183.14	185.56	198665	368.65	6171	92403	46.51
DBL	EQ	09-Jan-2025	440.25	439.15	443.00	431.25	431.70	432.10	435.15	123827	538.83	8362	51317	41.44
DBOL	EQ	09-Jan-2025	112.84	111.71	113.75	111.21	111.21	111.51	112.59	56848	64.00	1049	36095	63.49
DBREALTY	EQ	09-Jan-2025	167.83	169.00	170.50	159.89	162.41	162.19	164.89	1479859	2440.20	23049	653257	44.14
DBSTOCKBRO	EQ	09-Jan-2025	44.76	45.75	45.75	44.11	45.29	44.48	44.89	9500	4.26	522	3794	39.94
DCAL	EQ	09-Jan-2025	291.85	291.00	291.70	274.05	275.00	276.00	282.35	746628	2108.09	17782	316991	42.46
DCBBANK	EQ	09-Jan-2025	116.51	116.01	117.14	114.90	114.90	115.21	115.76	470772	544.95	6649	238235	50.61
DCG	SM	09-Jan-2025	108.00	108.20	109.90	107.10	108.60	107.70	108.26	20400	22.08	15	15600	76.47
DCI	EQ	09-Jan-2025	384.35	394.00	394.80	365.15	368.00	367.35	376.09	10089	37.94	806	6488	64.31
DCM	EQ	09-Jan-2025	106.99	108.65	108.80	101.51	102.29	103.03	104.81	33341	34.95	874	21411	64.22
DCMFINSERV	BE	09-Jan-2025	7.25	7.25	7.25	7.10	7.10	7.10	7.16	6253	0.45	23	-	-
DCMNVL	EQ	09-Jan-2025	192.88	197.01	203.49	194.00	195.01	196.01	196.92	31583	62.19	462	25860	81.88
DCMSHRIRAM	EQ	09-Jan-2025	1058.95	1055.00	1081.00	1052.05	1078.50	1072.05	1070.75	37102	397.27	5782	19651	52.96
DCMSRIND	EQ	09-Jan-2025	183.17	185.50	185.50	180.00	180.00	180.88	181.76	82179	149.37	2564	46926	57.10
DCW	EQ	09-Jan-2025	86.94	87.21	89.44	86.01	86.35	86.72	87.88	1231197	1082.01	14101	451215	36.65
DCXINDIA	EQ	09-Jan-2025	383.60	382.00	386.30	370.00	375.00	375.10	378.39	1051008	3976.90	12752	386915	36.81
DECCANCE	EQ	09-Jan-2025	724.60	732.00	741.65	706.20	719.00	712.75	722.17	13886	100.28	1380	7796	56.14
DECCANTRAN	ST	09-Jan-2025	61.30	61.05	63.50	61.05	63.00	63.00	62.58	4800	3.00	4	3600	75.00
DEEDEV	EQ	09-Jan-2025	304.10	304.10	304.50	291.00	291.00	293.25	295.29	138435	408.78	3960	79228	57.23
DEEM	SM	09-Jan-2025	86.50	86.50	86.50	86.50	86.50	86.50	86.50	1000	0.87	1	1000	100.00
DEEPAKFERT	EQ	09-Jan-2025	1160.95	1162.00	1242.00	1161.05	1184.00	1179.20	1209.02	1813706	21928.10	76442	405249	22.34
DEEPAKNTR	EQ	09-Jan-2025	2436.65	2453.80	2509.20	2438.05	2459.90	2458.50	2477.38	536319	13286.67	40795	170579	31.81
DEEPINDS	EQ	09-Jan-2025	605.95	606.00	610.95	586.70	592.00	589.50	597.72	180158	1076.84	6112	70194	38.96
DELAPLEX	SM	09-Jan-2025	224.00	224.05	226.20	220.05	224.95	224.95	223.01	13200	29.44	22	10800	81.82
DELHIVERY	EQ	09-Jan-2025	334.75	336.10	341.70	334.15	334.15	336.35	337.99	890777	3010.72	13248	408107	45.81
DELPHIFX	BE	09-Jan-2025	200.96	200.00	207.77	190.91	191.00	191.16	192.01	16371	31.43	129	-	-
DELTACORP	EQ	09-Jan-2025	113.72	113.80	115.15	112.88	112.95	113.30	114.00	1341131	1528.84	15144	435527	32.47
DELTAMAGNT	EQ	09-Jan-2025	107.99	108.95	110.03	106.11	108.50	107.20	107.97	8904	9.61	429	3872	43.49
DEN	EQ	09-Jan-2025	43.54	43.00	43.85	42.01	42.20	42.33	42.90	711067	305.07	5130	228867	32.19
DENEERS	ST	09-Jan-2025	337.25	337.25	337.25	337.25	337.25	337.25	337.25	600	2.02	1	600	100.00
DENORA	EQ	09-Jan-2025	1199.00	1186.00	1200.15	1180.20	1200.00	1187.35	1189.85	4844	57.64	650	3356	69.28
DENTALKART	SM	09-Jan-2025	739.00	728.00	740.00	726.05	731.00	731.00	733.75	7750	56.87	29	5000	64.52
DESTINY	ST	09-Jan-2025	160.60	163.80	163.80	163.80	163.80	163.80	163.80	9000	14.74	6	9000	100.00
DEVIT	EQ	09-Jan-2025	175.70	177.45	184.50	172.10	173.50	173.88	179.29	716679	1284.92	10248	175524	24.49
DEVYANI	EQ	09-Jan-2025	191.01	192.00	192.05	186.11	188.40	187.14	187.53	2140363	4013.86	40901	886011	41.40
DGCONTENT	BE	09-Jan-2025	63.79	63.60	63.60	60.60	61.40	61.50	61.29	16013	9.81	103	-	-
DHAMPURSUG	EQ	09-Jan-2025	154.94	155.70	156.06	151.50	152.25	152.24	153.58	131694	202.26	4871	61133	46.42
DHAN-RE	BE	09-Jan-2025	4.85	3.17	4.00	3.17	3.82	3.72	3.40	3072225	104.49	6274	-	-
DHANBANK	BE	09-Jan-2025	27.63	27.30	27.30	26.30	26.80	26.68	26.60	2041532	543.04	3781	-	-
DHANI	EQ	09-Jan-2025	102.29	102.31	103.80	95.00	95.49	95.57	98.72	7145167	7054.02	25559	3614404	50.59
DHANLAXMI	ST	09-Jan-2025	70.95	68.20	69.45	68.00	69.45	69.45	68.48	42000	28.76	21	36000	85.71
DHANUKA	EQ	09-Jan-2025	1407.15	1409.95	1453.55	1393.25	1428.80	1415.25	1430.35	21514	307.72	3658	7744	36.00
DHARIWAL	SM	09-Jan-2025	126.00	126.00	126.00	125.00	125.00	125.00	125.50	2400	3.01	2	2400	100.00
DHARMAJ	EQ	09-Jan-2025	260.15	257.80	266.95	255.60	258.35	258.55	262.05	70567	184.92	3318	28591	40.52
DHRUV	EQ	09-Jan-2025	117.88	120.99	120.99	117.05	117.12	117.48	118.79	3814	4.53	239	1699	44.55
DHTL	ST	09-Jan-2025	85.10	85.10	85.10	85.10	85.10	85.10	85.10	800	0.68	1	800	100.00
DHUNINV	EQ	09-Jan-2025	1908.55	1994.00	1994.00	1880.30	1917.00	1905.90	1909.85	1206	23.03	443	699	57.96
DIACABS	BE	09-Jan-2025	147.22	144.25	148.05	144.25	145.52	146.42	146.11	37585	54.92	693	-	-
DIAMINESQ	EQ	09-Jan-2025	482.20	490.00	514.25	488.85	490.20	491.20	502.16	18893	94.87	1318	6843	36.22
DIAMONDYD	EQ	09-Jan-2025	1176.80	1195.00	1195.00	1135.20	1148.55	1160.65	1165.69	143938	1677.87	7059	52653	36.58
DICIND	EQ	09-Jan-2025	688.45	687.90	688.35	668.95	688.25	673.40	676.50	1543	10.44	212	933	60.47
DIFFNKG	EQ	09-Jan-2025	337.20	333.50	338.95	322.00	323.00	324.00	329.98	73171	241.45	2070	44072	60.23
DIGIDRIVE	EQ	09-Jan-2025	44.60	45.45	45.45	43.00	43.04	43.13	43.90	17296	7.59	548	11007	63.64
DIGIKORE	ST	09-Jan-2025	287.10	287.10	291.00	281.00	282.00	282.00	283.17	3000	8.50	13	2800	93.33
DIGISPICE	EQ	09-Jan-2025	28.73	29.15	30.16	28.66	30.16	30.16	29.68	81329	24.14	529	60185	74.00
DIGJAMLMTD	BE	09-Jan-2025	60.46	62.55	62.79	57.43	58.78	58.78	58.87	14208	8.36	172	-	-
DIL	BE	09-Jan-2025	3.18	3.18	3.18	3.11	3.11	3.11	3.15	333313	10.49	393	-	-
DISHTV	EQ	09-Jan-2025	9.97	9.97	10.12	9.75	9.76	9.83	9.92	8471914	840.30	7216	1896703	22.39
DIVGIITTS	EQ	09-Jan-2025	587.85	588.90	611.25	584.45	597.00	606.50	597.29	13679	81.70	1446	8193	59.89
DIVISLAB	EQ	09-Jan-2025	5868.40	5861.70	5905.55	5811.75	5815.00	5824.55	5840.12	98271	5739.14	19447	47815	48.66
DIVOPPBEES	EQ	09-Jan-2025	80.41	80.80	80.80	79.25	79.70	79.59	79.90	42175	33.70	2391	25740	61.03
DIVYADHAN	SM	09-Jan-2025	69.75	69.75	70.30	69.75	69.80	69.80	70.10	12000	8.41	6	12000	100.00
DIXON	EQ	09-Jan-2025	16905.85	16901.10	17200.00	16706.70	16800.00	16852.70	16906.86	607211	102660.31	118784	266422	43.88
DJML	BE	09-Jan-2025	172.48	175.70	177.90	170.00	170.99	170.84	172.11	19079	32.84	191	-	-
DKEGL	SM	09-Jan-2025	79.90	75.00	75.00	75.00	75.00	75.00	75.00	1500	1.13	1	1500	100.00
DLF	EQ	09-Jan-2025	802.60	803.60	804.00	778.80	782.00	780.65	787.06	2395731	18855.78	71210	1162655	48.53
DLINKINDIA	EQ	09-Jan-2025	548.85	547.95	550.45	529.10	531.90	531.05	538.11	97609	525.25	4836	56273	57.65
DMART	EQ	09-Jan-2025	3843.00	3853.50	3860.00	3790.10	3811.35	3813.80	3813.89	727974	27764.10	47424	498514	68.48
DMCC	BE	09-Jan-2025	351.60	349.90	365.60	345.20	354.00	350.40	354.73	8299	29.44	158	-	-
DNAMEDIA	EQ	09-Jan-2025	5.79	5.90	6.36	5.56	6.36	6.36	6.02	321991	19.40	664	143197	44.47
DODLA	EQ	09-Jan-2025	1203.30	1209.60	1211.00	1190.00	1190.40	1199.40	1202.61	20002	240.55	4608	10766	53.82
DOLATALGO	EQ	09-Jan-2025	124.61	124.55	125.00	119.30	120.07	120.00	121.15	373733	452.77	4240	225276	60.28
DOLLAR	EQ	09-Jan-2025	464.55	463.50	466.15	455.00	456.20	456.85	460.25	27482	126.48	1340	15840	57.64
DOLLEX	SM	09-Jan-2025	39.35	39.05	39.05	39.05	39.05	39.05	39.05	4000	1.56	1	4000	100.00
DOLPHIN	BE	09-Jan-2025	564.40	565.00	590.00	548.00	562.10	562.05	565.82	2402	13.59	113	-	-
DOMS	EQ	09-Jan-2025	2747.85	2759.95	2799.95	2736.10	2746.20	2753.35	2762.80	104231	2879.70	19544	55385	53.14
DONEAR	EQ	09-Jan-2025	162.73	164.30	172.90	156.10	158.00	157.68	164.36	250000	410.90	4070	74136	29.65
DPABHUSHAN	EQ	09-Jan-2025	1508.15	1478.05	1549.95	1475.00	1476.00	1489.95	1497.96	15592	233.56	1286	5781	37.08
DPEL	ST	09-Jan-2025	133.70	131.05	131.05	131.05	131.05	131.05	131.05	10500	13.76	7	10500	100.00
DPSCLTD	EQ	09-Jan-2025	16.36	16.23	16.62	16.23	16.35	16.41	16.46	144786	23.83	882	103136	71.23
DPWIRES	EQ	09-Jan-2025	341.35	338.35	342.65	331.00	334.00	332.95	335.30	8627	28.93	834	5166	59.88
DRCSYSTEMS	EQ	09-Jan-2025	28.96	28.96	29.64	27.50	28.39	28.01	28.57	293066	83.73	2267	169049	57.68
DREAMFOLKS	EQ	09-Jan-2025	388.75	389.00	395.30	380.00	382.95	381.75	385.48	93254	359.48	6695	50168	53.80
DREDGECORP	EQ	09-Jan-2025	844.35	833.00	840.00	806.00	806.50	810.15	819.63	19072	156.32	2166	7908	41.46
DRL	SM	09-Jan-2025	13.50	14.15	14.15	14.15	14.15	14.15	14.15	6000	0.85	1	6000	100.00
DRONE	ST	09-Jan-2025	198.65	195.00	195.00	194.70	194.70	194.70	194.77	13500	26.29	20	13500	100.00
DRREDDY	EQ	09-Jan-2025	1370.75	1380.00	1382.95	1364.10	1372.00	1371.60	1374.41	1607980	22100.27	84222	894402	55.62
DRSDILIP	ST	09-Jan-2025	123.55	129.65	129.65	129.65	129.65	129.65	129.65	800	1.04	1	800	100.00
DSSL	EQ	09-Jan-2025	1491.35	1500.05	1610.00	1483.00	1509.90	1503.80	1551.90	109254	1695.52	12378	40248	36.84
DTIL	EQ	09-Jan-2025	261.30	265.15	269.70	255.00	255.00	258.45	260.86	8803	22.96	1571	2459	27.93
DTL	SM	09-Jan-2025	164.00	162.00	163.00	162.00	163.00	163.00	162.54	6000	9.75	5	4800	80.00
DUCOL	SM	09-Jan-2025	131.00	131.00	131.00	130.00	130.00	130.00	130.80	4000	5.23	5	4000	100.00
DUCON	EQ	09-Jan-2025	7.54	7.64	7.64	7.09	7.32	7.24	7.37	515499	37.98	1483	313458	60.81
DUGLOBAL	SM	09-Jan-2025	55.95	55.50	56.95	55.50	56.50	56.50	56.40	15000	8.46	6	10000	66.67
DURLAX	SM	09-Jan-2025	57.45	57.10	57.20	55.30	55.95	55.75	56.08	26000	14.58	12	14000	53.85
DVL	EQ	09-Jan-2025	350.65	344.10	369.90	344.10	360.00	361.00	361.52	62012	224.19	2052	33876	54.63
DWARKESH	EQ	09-Jan-2025	53.87	53.80	54.30	52.25	52.34	52.33	53.03	540169	286.43	6581	293877	54.40
DYCL	EQ	09-Jan-2025	1001.80	1003.00	1011.80	960.70	973.75	967.35	978.54	40032	391.73	3731	23814	59.49
DYNAMATECH	EQ	09-Jan-2025	7850.55	7863.85	8050.00	7840.00	7900.00	7939.45	7941.86	9137	725.65	3171	3628	39.71
DYNAMIC	ST	09-Jan-2025	380.25	390.95	390.95	364.05	364.05	364.05	366.36	24000	87.93	41	23500	97.92
DYNPRO	EQ	09-Jan-2025	405.40	414.00	414.00	390.05	400.00	396.20	398.93	11802	47.08	645	7370	62.45
E2E	BE	09-Jan-2025	4301.30	4350.00	4405.00	4145.00	4293.00	4301.80	4246.70	17978	763.47	3095	-	-
EASEMYTRIP	EQ	09-Jan-2025	15.40	15.41	15.45	15.10	15.11	15.14	15.20	48685467	7397.81	28575	15716355	32.28
EBANKNIFTY	EQ	09-Jan-2025	49.76	51.01	51.01	49.20	49.63	49.58	49.51	498	0.25	22	291	58.43
EBBETF0425	EQ	09-Jan-2025	1266.75	1270.60	1270.60	1261.90	1267.99	1267.82	1266.75	6358	80.54	30	6345	99.80
EBBETF0430	EQ	09-Jan-2025	1443.74	1439.51	1446.45	1439.50	1441.13	1441.33	1442.50	7245	104.51	242	5340	73.71
EBBETF0431	EQ	09-Jan-2025	1290.10	1294.00	1294.25	1289.25	1290.83	1293.21	1293.00	6535	84.50	111	5349	81.85
EBBETF0433	EQ	09-Jan-2025	1183.84	1184.00	1184.21	1182.01	1183.90	1183.90	1182.85	3886	45.97	43	3882	99.90
ECAPINSURE	EQ	09-Jan-2025	20.56	20.99	20.99	20.35	20.99	20.45	20.49	5363	1.10	117	5113	95.34
ECLERX	EQ	09-Jan-2025	3335.50	3315.00	3331.45	3251.00	3270.00	3269.30	3296.84	45112	1487.27	12305	25450	56.42
ECOSMOBLTY	EQ	09-Jan-2025	269.80	270.50	270.90	260.55	262.30	263.00	264.78	66132	175.10	2353	32711	49.46
EDELWEISS	EQ	09-Jan-2025	123.24	123.20	123.21	117.80	118.00	118.62	120.46	1692919	2039.22	15296	862587	50.95
EFACTOR	ST	09-Jan-2025	274.90	269.50	269.50	263.60	263.60	263.60	265.17	4800	12.73	5	4800	100.00
EFFWA	ST	09-Jan-2025	235.30	230.60	230.60	230.60	230.60	230.60	230.60	8800	20.29	19	8800	100.00
EFORCE	SM	09-Jan-2025	60.50	61.35	64.50	58.05	59.00	59.00	61.46	103200	63.43	85	73200	70.93
EGOLD	EQ	09-Jan-2025	78.95	79.15	79.25	78.60	79.25	79.25	79.24	102477	81.21	35	102083	99.62
EICHERMOT	EQ	09-Jan-2025	5163.20	5186.30	5195.85	5105.00	5153.55	5139.90	5140.83	239408	12307.57	53390	119900	50.08
EIDPARRY	EQ	09-Jan-2025	866.00	865.00	875.95	840.40	843.00	845.80	857.34	108519	930.37	10572	49511	45.62
EIEL	EQ	09-Jan-2025	306.40	306.00	309.30	292.35	294.90	294.30	301.48	3660748	11036.38	37224	867798	23.71
EIFFL	EQ	09-Jan-2025	195.67	202.51	202.90	194.39	199.37	196.32	196.47	31113	61.13	543	28930	92.98
EIHAHOTELS	EQ	09-Jan-2025	419.15	417.50	423.50	404.10	406.65	406.60	410.76	28396	116.64	2026	13026	45.87
EIHOTEL	EQ	09-Jan-2025	421.00	417.20	422.80	405.95	408.90	408.75	412.26	295616	1218.70	15229	125152	42.34
EIMCOELECO	EQ	09-Jan-2025	2022.70	2004.30	2067.85	2000.00	2020.00	2025.65	2033.93	5233	106.44	1012	3116	59.55
EKC	EQ	09-Jan-2025	173.75	173.48	175.79	167.55	169.25	168.93	171.40	578778	992.04	13017	201527	34.82
ELDEHSG	EQ	09-Jan-2025	879.30	871.50	906.00	862.55	906.00	883.40	882.76	853	7.53	99	727	85.23
ELECON	EQ	09-Jan-2025	605.75	610.15	612.50	601.25	606.00	605.30	607.54	181768	1104.31	17807	114021	62.73
ELECTCAST	EQ	09-Jan-2025	134.93	134.81	135.25	130.50	131.30	130.98	132.76	645276	856.65	11101	308958	47.88
ELECTHERM	BE	09-Jan-2025	1201.60	1261.65	1261.65	1261.65	1261.65	1261.65	1261.65	6795	85.73	64	-	-
ELGIEQUIP	EQ	09-Jan-2025	576.70	582.95	588.90	561.25	565.00	564.55	568.94	105370	599.50	9860	45512	43.19
ELGIRUBCO	BE	09-Jan-2025	134.54	135.00	137.00	127.81	127.81	127.81	129.41	51188	66.24	545	-	-
ELIN	EQ	09-Jan-2025	197.66	195.25	198.42	186.10	187.70	188.20	190.84	145721	278.09	2757	95697	65.67
EMAMILTD	EQ	09-Jan-2025	583.60	581.00	618.05	579.90	595.00	595.75	601.50	1127124	6779.63	62304	366033	32.47
EMAMIPAP	EQ	09-Jan-2025	106.73	109.00	109.00	105.50	106.50	106.47	106.76	23527	25.12	1282	12188	51.80
EMBASSY	RR	09-Jan-2025	370.98	372.50	374.00	370.15	371.50	371.38	371.96	656678	2442.58	4745	624556	95.11
EMBDL	EQ	09-Jan-2025	143.34	142.99	143.50	134.40	135.40	135.19	138.38	9275587	12835.36	53012	3658370	39.44
EMCURE	EQ	09-Jan-2025	1446.10	1440.05	1472.25	1425.00	1443.00	1436.90	1447.87	95339	1380.39	12243	70748	74.21
EMIL	EQ	09-Jan-2025	161.22	161.75	164.40	159.24	160.18	159.81	161.41	394325	636.50	16762	260364	66.03
EMKAY	BE	09-Jan-2025	308.70	308.70	308.70	302.60	305.00	305.00	306.83	4041	12.40	54	-	-
EMKAYTOOLS	SM	09-Jan-2025	470.80	470.80	490.00	461.00	471.15	480.85	468.66	55050	258.00	38	54150	98.37
EMMBI	EQ	09-Jan-2025	157.93	157.95	159.25	147.21	148.60	147.90	151.48	179260	271.55	4814	82708	46.14
EMMIL	ST	09-Jan-2025	324.30	322.00	333.95	308.10	308.10	312.40	317.92	14000	44.51	47	13500	96.43
EMSLIMITED	EQ	09-Jan-2025	834.35	834.15	838.55	811.25	818.95	815.85	821.79	243729	2002.95	18195	116530	47.81
EMUDHRA	EQ	09-Jan-2025	944.75	935.00	946.45	920.00	932.00	924.30	934.17	66508	621.30	8438	19537	29.38
EMULTIMQ	EQ	09-Jan-2025	44.22	44.96	44.96	43.75	44.45	44.00	44.02	70842	31.18	724	62888	88.77
ENDURANCE	EQ	09-Jan-2025	2099.60	2104.95	2121.90	2084.95	2104.95	2094.00	2106.51	30192	636.00	9391	15323	50.75
ENERGYDEV	BE	09-Jan-2025	25.23	25.20	25.90	24.51	24.90	24.95	25.24	27552	6.95	251	-	-
ENFUSE	ST	09-Jan-2025	248.65	248.65	249.95	244.00	244.00	244.00	247.53	1800	4.46	3	1200	66.67
ENGINERSIN	EQ	09-Jan-2025	181.86	180.80	181.70	175.92	176.90	176.78	179.23	1468690	2632.27	23791	554326	37.74
ENIL	EQ	09-Jan-2025	177.08	177.08	179.25	175.01	175.01	175.99	177.63	16672	29.61	528	10867	65.18
ENSER	ST	09-Jan-2025	177.00	179.00	180.00	177.00	177.00	177.00	179.62	19000	34.13	18	19000	100.00
ENTERO	EQ	09-Jan-2025	1449.95	1455.00	1466.95	1429.00	1447.70	1448.35	1449.92	67982	985.69	6408	46097	67.81
ENVIRO	SM	09-Jan-2025	116.15	118.65	118.65	112.50	113.00	113.20	114.59	116000	132.92	57	96000	82.76
EPACK	EQ	09-Jan-2025	629.80	629.00	632.00	598.35	598.35	598.35	604.21	605575	3658.93	10052	303751	50.16
EPIGRAL	EQ	09-Jan-2025	1828.05	1825.00	1878.85	1808.65	1817.40	1816.40	1841.99	56597	1042.51	13561	24167	42.70
EPL	EQ	09-Jan-2025	259.10	258.00	259.00	245.15	247.15	246.80	250.63	886431	2221.66	29867	415482	46.87
EQUAL50ADD	EQ	09-Jan-2025	304.90	303.38	304.62	302.00	302.00	303.05	302.98	2483	7.52	87	1718	69.19
EQUIPPP	BE	09-Jan-2025	25.00	25.30	25.35	24.35	24.88	24.98	24.74	6207	1.54	32	-	-
EQUITASBNK	EQ	09-Jan-2025	67.62	68.30	69.40	67.37	69.08	69.05	68.44	4633211	3170.99	20125	2955635	63.79
ERIS	EQ	09-Jan-2025	1298.50	1293.00	1319.00	1288.05	1291.00	1300.90	1309.23	109951	1439.51	15636	74417	67.68
ESABINDIA	EQ	09-Jan-2025	5505.00	5505.00	5611.00	5449.35	5535.80	5520.80	5542.07	2254	124.92	900	560	24.84
ESAFSFB	EQ	09-Jan-2025	39.06	38.85	39.46	38.80	38.99	38.93	39.02	253951	99.10	2473	118079	46.50
ESCONET	ST	09-Jan-2025	387.55	406.90	406.90	406.90	406.90	406.90	406.90	22800	92.77	41	22800	100.00
ESCORTS	EQ	09-Jan-2025	3340.55	3364.00	3422.00	3316.70	3402.25	3389.60	3382.54	241518	8169.44	28612	80317	33.26
ESFL	ST	09-Jan-2025	707.35	707.35	720.00	672.00	700.00	676.35	677.57	297720	2017.25	423	279720	93.95
ESG	EQ	09-Jan-2025	39.82	40.45	40.45	39.50	39.60	39.61	39.53	11909	4.71	118	10535	88.46
ESILVER	EQ	09-Jan-2025	91.24	91.24	91.45	90.70	91.44	91.14	91.11	5545	5.05	68	3700	66.73
ESPRIT	SM	09-Jan-2025	152.05	150.00	151.00	141.00	141.20	141.30	145.51	134400	195.56	80	83200	61.90
ESSARSHPNG	BE	09-Jan-2025	35.00	36.00	36.30	34.36	35.48	35.05	35.55	79975	28.43	504	-	-
ESSENTIA	BE	09-Jan-2025	3.12	3.12	3.16	3.00	3.08	3.06	3.07	1614818	49.52	2961	-	-
ESTER	EQ	09-Jan-2025	164.37	164.26	164.26	155.25	156.00	156.44	158.57	312380	495.35	4890	140249	44.90
ETHOSLTD	EQ	09-Jan-2025	2822.20	2796.55	2848.50	2756.55	2800.00	2818.70	2810.74	36459	1024.77	10513	16045	44.01
ETML	SM	09-Jan-2025	157.05	160.00	166.00	153.00	159.80	153.65	154.39	448800	692.90	211	402000	89.57
EUREKAFORB	EQ	09-Jan-2025	598.40	595.10	600.00	586.20	588.95	590.90	594.83	112737	670.59	16039	76292	67.67
EUROBOND	SM	09-Jan-2025	185.55	185.05	189.80	184.50	189.80	189.75	186.45	7000	13.05	7	5000	71.43
EUROTEXIND	BE	09-Jan-2025	14.97	14.67	14.67	14.67	14.67	14.67	14.67	227	0.03	5	-	-
EVEREADY	EQ	09-Jan-2025	388.00	387.35	391.40	384.45	385.00	385.35	387.38	33345	129.17	3897	21028	63.06
EVERESTIND	EQ	09-Jan-2025	726.00	729.80	730.00	705.00	711.00	710.85	713.56	29566	210.97	2297	17767	60.09
EVINDIA	EQ	09-Jan-2025	29.81	29.81	29.95	29.65	29.70	29.68	29.81	437359	130.38	2727	210656	48.17
EXCEL	BE	09-Jan-2025	0.93	0.89	0.97	0.88	0.91	0.92	0.91	28547947	260.08	10710	-	-
EXCELINDUS	EQ	09-Jan-2025	1289.65	1274.10	1320.00	1274.10	1278.00	1281.40	1294.73	7996	103.53	1978	3584	44.82
EXICOM	EQ	09-Jan-2025	250.09	262.59	262.59	262.59	262.59	262.59	262.59	52292	137.31	506	52292	100.00
EXIDEIND	EQ	09-Jan-2025	405.45	404.80	406.80	396.45	398.25	397.45	400.59	1898879	7606.69	50025	722318	38.04
EXPLEOSOL	EQ	09-Jan-2025	1368.70	1355.00	1370.75	1316.00	1351.00	1338.10	1339.03	8495	113.75	1252	4450	52.38
EXXARO	EQ	09-Jan-2025	8.67	8.50	9.48	8.50	8.85	9.02	9.06	1476405	133.83	2844	788957	53.44
FACT	EQ	09-Jan-2025	964.10	953.00	1019.95	953.00	958.05	962.45	991.61	1601261	15878.30	75417	163761	10.23
FAIRCHEMOR	EQ	09-Jan-2025	1043.50	1042.00	1052.95	1002.00	1017.00	1006.25	1021.61	18311	187.07	2260	9527	52.03
FAZE3Q	EQ	09-Jan-2025	413.65	414.10	417.45	403.35	403.35	405.10	408.73	4499	18.39	586	2933	65.19
FCL	EQ	09-Jan-2025	314.55	311.10	329.65	305.30	307.00	307.50	317.22	597449	1895.25	31813	189734	31.76
FCSSOFT	EQ	09-Jan-2025	3.22	3.22	3.24	3.16	3.16	3.17	3.20	2653352	84.78	3504	1418688	53.47
FDC	EQ	09-Jan-2025	498.15	499.30	501.05	487.00	487.00	488.85	492.15	39171	192.78	4674	19720	50.34
FEDERALBNK	EQ	09-Jan-2025	195.50	195.50	196.00	192.20	193.45	193.44	193.54	6131064	11866.03	79987	3384668	55.21
FEDFINA	EQ	09-Jan-2025	100.89	102.30	102.30	100.00	101.30	100.29	100.68	260690	262.47	7290	143674	55.11
FEL	BZ	09-Jan-2025	0.64	0.63	0.65	0.63	0.63	0.63	0.64	107282	0.69	146	-	-
FELDVR	BE	09-Jan-2025	4.97	4.96	5.10	4.95	4.95	4.95	4.97	5180	0.26	21	-	-
FELIX	ST	09-Jan-2025	179.00	181.00	181.00	177.00	177.00	177.00	177.73	29000	51.54	42	28500	98.28
FIBERWEB	EQ	09-Jan-2025	55.55	55.75	56.19	52.99	53.40	53.46	54.10	117730	63.69	1575	55522	47.16
FIDEL	ST	09-Jan-2025	197.05	187.25	197.50	187.20	196.50	192.90	190.02	14000	26.60	14	14000	100.00
FIEMIND	EQ	09-Jan-2025	1483.25	1497.00	1505.00	1456.50	1461.60	1472.75	1477.09	40217	594.04	6147	23880	59.38
FILATEX	EQ	09-Jan-2025	59.31	59.28	59.51	57.49	57.90	57.84	58.43	1114176	651.02	6865	542991	48.73
FILATFASH	BE	09-Jan-2025	0.78	0.80	0.80	0.74	0.75	0.74	0.75	28266981	211.85	8758	-	-
FINCABLES	EQ	09-Jan-2025	1096.00	1095.95	1109.60	1081.05	1088.00	1085.95	1093.29	75831	829.06	10408	28607	37.72
FINEORG	EQ	09-Jan-2025	4479.45	4479.00	4716.40	4440.00	4550.00	4572.40	4603.64	78202	3600.14	15919	27400	35.04
FINIETF	EQ	09-Jan-2025	25.92	26.20	26.20	25.50	25.63	25.53	25.61	222504	56.99	1179	117076	52.62
FINOPB	EQ	09-Jan-2025	323.90	324.00	330.15	314.95	316.00	315.85	319.32	65193	208.18	2538	34949	53.61
FINPIPE	EQ	09-Jan-2025	232.65	232.80	233.40	224.30	226.15	225.65	226.86	1133674	2571.80	42804	649599	57.30
FIRSTCRY	EQ	09-Jan-2025	580.95	586.80	589.60	551.70	554.50	554.70	561.41	636225	3571.85	32415	423770	66.61
FIVESTAR	EQ	09-Jan-2025	724.00	723.95	725.80	716.05	720.00	719.90	721.71	134358	969.67	11368	72048	53.62
FLAIR	EQ	09-Jan-2025	265.15	268.95	270.55	260.00	263.40	263.30	265.14	168220	446.02	6767	105729	62.85
FLEXITUFF	BE	09-Jan-2025	67.04	65.69	65.69	65.69	65.69	65.69	65.69	4	0.00	3	-	-
FLFL	BZ	09-Jan-2025	2.12	2.17	2.20	2.04	2.10	2.10	2.11	135935	2.86	93	-	-
FLUOROCHEM	EQ	09-Jan-2025	3902.20	3880.00	4249.90	3880.00	3950.00	3947.45	4096.15	550646	22555.26	65734	93774	17.03
FMCGIETF	EQ	09-Jan-2025	59.93	60.42	61.10	59.69	60.56	60.54	60.65	921048	558.64	3207	456977	49.61
FMGOETZE	EQ	09-Jan-2025	391.60	391.00	406.00	389.30	393.30	393.75	395.88	75949	300.67	2068	43247	56.94
FMNL	BE	09-Jan-2025	27.04	26.49	26.49	26.49	26.49	26.49	26.49	2899	0.77	49	-	-
FOCUS	EQ	09-Jan-2025	126.33	126.02	127.70	125.55	126.44	126.29	126.09	68710	86.64	966	48429	70.48
FONEBOX	SM	09-Jan-2025	111.05	115.80	119.00	115.70	116.00	116.00	116.93	8000	9.35	8	6000	75.00
FOODSIN	EQ	09-Jan-2025	109.26	109.00	110.95	107.10	107.30	108.50	109.39	57976	63.42	1273	38924	67.14
FORCAS	ST	09-Jan-2025	103.10	102.00	102.00	102.00	102.00	102.00	102.00	22400	22.85	4	22400	100.00
FORCEMOT	EQ	09-Jan-2025	6853.25	6882.00	6917.15	6525.00	6565.00	6544.20	6669.20	27233	1816.22	7828	13186	48.42
FORGEAUTO	SM	09-Jan-2025	88.10	86.05	86.95	84.10	84.25	84.25	85.49	22800	19.49	19	13200	57.89
FORTIS	EQ	09-Jan-2025	723.90	723.90	725.00	702.00	710.10	713.25	710.62	1000535	7109.95	57023	480830	48.06
FOSECOIND	EQ	09-Jan-2025	3989.90	4024.00	4339.90	3936.00	4165.00	4191.35	4260.14	10552	449.53	2182	2774	26.29
FRESHARA	ST	09-Jan-2025	187.65	183.90	191.40	183.90	187.00	187.00	186.13	82800	154.11	54	82800	100.00
FROG	SM	09-Jan-2025	309.70	310.00	317.00	310.00	314.10	312.65	312.90	14400	45.06	34	11200	77.78
FSL	EQ	09-Jan-2025	396.60	394.70	406.20	390.15	392.10	395.00	395.96	2373946	9399.92	55299	493279	20.78
FUSION	EQ	09-Jan-2025	190.45	189.10	198.70	185.97	188.00	188.30	192.72	765619	1475.50	13342	207842	27.15
GABRIEL	EQ	09-Jan-2025	468.00	460.00	468.85	454.50	457.20	455.95	461.12	84732	390.72	9281	39453	46.56
GAEL	EQ	09-Jan-2025	121.93	122.20	122.60	118.76	119.50	119.26	120.18	598407	719.14	10360	305709	51.09
GAIL	EQ	09-Jan-2025	190.58	190.40	190.87	182.33	183.30	183.02	185.69	14447702	26827.23	116147	8244097	57.06
GAJANAND	ST	09-Jan-2025	18.70	18.00	18.60	18.00	18.00	18.00	18.15	12000	2.18	4	9000	75.00
GALAPREC	EQ	09-Jan-2025	1286.80	1295.00	1297.25	1211.70	1235.00	1226.40	1252.08	53071	664.49	4352	20070	37.82
GALAXYSURF	EQ	09-Jan-2025	2485.10	2473.05	2531.45	2469.25	2490.60	2486.95	2502.01	16180	404.83	5715	8748	54.07
GALLANTT	EQ	09-Jan-2025	338.35	338.70	346.15	328.55	345.85	340.65	341.06	29329	100.03	803	22792	77.71
GANDHAR	EQ	09-Jan-2025	209.73	209.00	211.68	205.56	206.80	206.54	208.10	120072	249.87	5530	59649	49.68
GANDHITUBE	EQ	09-Jan-2025	770.15	771.35	777.60	763.20	765.00	767.75	771.70	2289	17.66	335	1425	62.25
GANECOS	EQ	09-Jan-2025	1846.75	1856.00	1875.30	1797.00	1820.00	1805.50	1834.52	33690	618.05	7663	18355	54.48
GANESHBE	EQ	09-Jan-2025	131.23	132.29	142.48	132.11	137.10	137.25	138.71	218949	303.70	4458	74575	34.06
GANESHHOUC	EQ	09-Jan-2025	1328.65	1350.00	1366.75	1308.45	1310.60	1319.35	1334.59	368937	4923.81	34762	166942	45.25
GANESHIN	SM	09-Jan-2025	155.10	154.95	155.80	152.75	153.65	153.25	154.03	112000	172.51	57	76800	68.57
GANGAFORGE	EQ	09-Jan-2025	6.77	6.65	7.10	6.65	6.99	7.02	6.96	545852	38.00	1101	265748	48.68
GANGESSECU	EQ	09-Jan-2025	193.79	191.30	197.55	189.39	190.50	191.26	191.71	10872	20.84	840	4644	42.72
GARFIBRES	EQ	09-Jan-2025	842.25	848.00	853.45	815.10	815.30	820.25	828.29	75663	626.71	9577	42035	55.56
GARUDA	EQ	09-Jan-2025	146.90	146.88	146.88	135.90	136.80	137.61	140.27	2459338	3449.64	18334	982334	39.94
GATECH	BE	09-Jan-2025	0.71	0.72	0.73	0.70	0.71	0.70	0.71	1774726	12.68	1922	-	-
GATECHDVR	BE	09-Jan-2025	0.91	0.91	0.92	0.90	0.92	0.92	0.91	54031	0.49	88	-	-
GATEWAY	EQ	09-Jan-2025	80.51	80.30	80.39	79.00	79.01	79.11	79.62	600185	477.86	10300	283043	47.16
GAYAPROJ	BZ	09-Jan-2025	8.37	8.17	8.78	8.00	8.78	8.60	8.47	341266	28.92	101	-	-
GEECEE	EQ	09-Jan-2025	432.05	431.75	435.70	422.00	424.00	426.35	428.38	6271	26.86	633	3833	61.12
GEEKAYWIRE	EQ	09-Jan-2025	97.14	97.14	98.89	93.65	94.65	94.88	96.27	65327	62.89	1318	34077	52.16
GENCON	EQ	09-Jan-2025	40.88	42.00	42.00	40.00	40.01	40.22	40.66	42299	17.20	1112	22478	53.14
GENESYS	EQ	09-Jan-2025	987.65	990.00	1048.00	981.15	1022.00	1028.50	1026.74	663094	6808.23	49269	230049	34.69
GENSOL	EQ	09-Jan-2025	751.85	751.65	762.35	747.50	755.70	753.55	753.71	66318	499.85	3292	32379	48.82
GENUSPAPER	EQ	09-Jan-2025	21.94	22.10	22.10	21.20	21.25	21.28	21.51	97763	21.03	550	59844	61.21
GENUSPOWER	EQ	09-Jan-2025	388.15	388.25	394.20	382.75	383.90	384.00	387.91	509515	1976.45	10428	256137	50.27
GEOJITFSL	EQ	09-Jan-2025	106.79	106.50	108.68	105.25	105.50	105.68	106.85	210836	225.28	3882	110163	52.25
GEPIL	EQ	09-Jan-2025	345.90	345.00	354.95	336.25	342.00	341.65	340.64	135077	460.13	4045	65793	48.71
GESHIP	EQ	09-Jan-2025	964.20	955.45	972.00	950.00	950.50	952.30	957.68	258418	2474.81	21187	149228	57.75
GFLLIMITED	EQ	09-Jan-2025	84.60	86.20	86.30	81.76	84.50	83.82	84.46	81719	69.02	1754	36994	45.27
GGBL	SM	09-Jan-2025	525.60	525.75	551.00	518.00	530.00	529.25	530.57	49500	262.63	144	31800	64.24
GHCL	EQ	09-Jan-2025	719.70	710.15	732.60	704.10	708.00	707.65	715.84	171512	1227.76	13292	59732	34.83
GHCLTEXTIL	EQ	09-Jan-2025	91.80	92.30	94.12	91.25	91.85	91.54	92.21	158643	146.28	2704	72411	45.64
GICHSGFIN	EQ	09-Jan-2025	201.99	201.50	204.00	199.51	200.25	200.77	201.66	84867	171.14	1716	38821	45.74
GICL	ST	09-Jan-2025	105.00	104.00	110.25	103.50	110.25	110.20	108.67	60000	65.20	33	54000	90.00
GICRE	EQ	09-Jan-2025	446.70	446.70	475.95	441.15	460.65	464.90	461.43	6269185	28927.61	123235	889473	14.19
GILLANDERS	BE	09-Jan-2025	121.94	124.00	124.00	117.00	122.00	120.99	120.64	10445	12.60	85	-	-
GILLETTE	EQ	09-Jan-2025	9741.90	9761.30	9957.05	9625.00	9701.15	9717.30	9815.76	16094	1579.75	7853	6252	38.85
GILT5YBEES	EQ	09-Jan-2025	58.96	59.20	59.21	58.90	59.04	59.00	59.00	317123	187.11	438	261267	82.39
GINNIFILA	EQ	09-Jan-2025	31.39	31.70	32.00	31.17	31.32	31.22	31.45	64378	20.25	485	44486	69.10
GIPCL	EQ	09-Jan-2025	231.11	230.00	231.90	223.01	224.17	223.99	227.18	585388	1329.86	24436	285950	48.85
GKWLIMITED	EQ	09-Jan-2025	2442.25	2450.65	2455.00	2434.65	2453.00	2442.25	2444.48	59	1.44	25	43	72.88
GLAND	EQ	09-Jan-2025	1849.80	1850.05	1858.60	1806.25	1835.00	1829.95	1837.28	120723	2218.02	11586	72311	59.90
GLAXO	EQ	09-Jan-2025	2208.00	2201.00	2231.00	2201.00	2201.20	2208.35	2215.21	34234	758.36	6588	17762	51.88
GLENMARK	EQ	09-Jan-2025	1627.90	1627.90	1635.45	1587.50	1589.90	1593.30	1611.75	349155	5627.52	24213	171533	49.13
GLFL	BE	09-Jan-2025	7.73	7.57	7.88	7.57	7.88	7.88	7.74	6066	0.47	14	-	-
GLOBAL	EQ	09-Jan-2025	72.43	71.30	73.18	70.05	70.35	70.22	71.21	80774	57.52	1719	45638	56.50
GLOBALE	BE	09-Jan-2025	28.18	26.83	28.93	26.83	28.49	27.14	28.17	1403	0.40	34	-	-
GLOBALPET	SM	09-Jan-2025	116.45	112.05	112.05	112.00	112.00	112.00	112.03	3000	3.36	2	1500	50.00
GLOBALVECT	BE	09-Jan-2025	278.40	278.40	278.40	275.00	275.00	275.00	275.87	2252	6.21	63	-	-
GLOBE	EQ	09-Jan-2025	5.39	5.39	5.41	5.12	5.15	5.13	5.17	1475247	76.25	1849	886497	60.09
GLOBUSSPR	EQ	09-Jan-2025	846.30	841.00	855.50	817.10	822.60	820.60	834.67	74113	618.60	3435	51862	69.98
GLOSTERLTD	EQ	09-Jan-2025	673.95	680.30	680.30	658.10	658.15	659.65	662.30	2577	17.07	376	1867	72.45
GLS	EQ	09-Jan-2025	1043.45	1040.00	1050.25	1012.55	1040.00	1028.85	1031.68	52143	537.95	4680	25422	48.75
GMBREW	EQ	09-Jan-2025	761.05	765.00	773.05	756.55	760.00	758.40	761.18	44843	341.33	2612	20261	45.18
GMDCLTD	EQ	09-Jan-2025	314.05	313.65	316.80	310.05	310.55	311.05	312.69	320387	1001.83	10529	134631	42.02
GMMPFAUDLR	EQ	09-Jan-2025	1193.00	1199.30	1225.65	1192.00	1212.00	1218.15	1210.94	61566	745.53	10632	32633	53.00
GMRAIRPORT	EQ	09-Jan-2025	76.81	77.36	77.36	75.86	76.09	76.08	76.52	5515487	4220.56	22684	2798169	50.73
GMRP&UI	EQ	09-Jan-2025	127.50	127.50	129.80	121.13	121.77	121.84	123.07	1276956	1571.54	12033	786543	61.60
GNA	EQ	09-Jan-2025	409.25	407.70	413.05	407.00	409.00	407.25	408.92	26860	109.84	1394	16098	59.93
GNFC	EQ	09-Jan-2025	557.30	560.00	573.50	558.40	568.00	569.95	569.41	987405	5622.36	26965	428835	43.43
GOACARBON	EQ	09-Jan-2025	684.55	684.55	696.15	670.30	670.30	674.40	682.07	21432	146.18	1500	7208	33.63
GOCLCORP	EQ	09-Jan-2025	380.00	379.45	385.65	372.00	372.00	373.40	377.33	25749	97.16	1526	14954	58.08
GOCOLORS	EQ	09-Jan-2025	981.00	981.00	1009.90	980.00	990.00	993.70	993.58	292821	2909.41	3893	275414	94.06
GODAVARIB	EQ	09-Jan-2025	295.25	298.20	298.95	287.05	290.00	288.30	293.35	93708	274.89	2571	62481	66.68
GODFRYPHLP	EQ	09-Jan-2025	4869.35	4869.35	4880.65	4710.00	4720.00	4720.70	4764.87	32213	1534.91	10233	16109	50.01
GODHA	BE	09-Jan-2025	1.14	1.12	1.14	1.08	1.09	1.08	1.09	3018493	32.92	2593	-	-
GODIGIT	EQ	09-Jan-2025	303.75	304.40	304.40	288.35	297.85	297.25	295.51	1142545	3376.35	46377	361625	31.65
GODREJAGRO	EQ	09-Jan-2025	738.10	738.10	752.80	735.00	744.80	743.20	746.88	94905	708.83	7630	48776	51.39
GODREJCP	EQ	09-Jan-2025	1156.25	1153.10	1198.45	1150.40	1180.30	1181.10	1184.00	1276198	15110.24	67404	410300	32.15
GODREJIND	EQ	09-Jan-2025	1042.60	1042.60	1057.25	1018.55	1021.90	1028.35	1032.72	74863	773.13	7169	32594	43.54
GODREJPROP	EQ	09-Jan-2025	2564.25	2570.00	2572.50	2489.30	2499.85	2495.90	2522.74	441535	11138.77	32644	201278	45.59
GOKEX	EQ	09-Jan-2025	1118.05	1103.00	1113.45	1067.70	1088.00	1082.35	1085.25	51774	561.88	6554	19140	36.97
GOKUL	BE	09-Jan-2025	62.86	62.55	63.65	61.00	62.99	62.77	62.31	19245	11.99	165	-	-
GOKULAGRO	EQ	09-Jan-2025	361.95	368.20	368.25	350.00	355.00	352.55	358.14	117383	420.40	6435	50706	43.20
GOLD1	EQ	09-Jan-2025	65.57	67.55	67.55	65.65	65.77	65.77	65.75	144319	94.89	2037	89435	61.97
GOLDBEES	EQ	09-Jan-2025	65.12	66.12	66.12	65.21	65.40	65.40	65.33	8565601	5595.97	35101	5870623	68.54
GOLDCASE	EQ	09-Jan-2025	12.36	12.45	12.45	12.36	12.42	12.40	12.40	516399	64.03	1233	422599	81.84
GOLDENTOBC	BZ	09-Jan-2025	38.06	38.06	39.80	37.83	39.40	39.40	38.10	18	0.01	7	-	-
GOLDETF	EQ	09-Jan-2025	76.39	76.70	76.79	76.40	76.50	76.64	76.59	230810	176.79	972	205206	88.91
GOLDETFADD	EQ	09-Jan-2025	76.34	76.59	76.69	76.07	76.34	76.58	76.39	9144	6.99	119	7990	87.38
GOLDIAM	EQ	09-Jan-2025	478.95	482.45	504.80	465.10	475.00	471.15	483.74	1856886	8982.57	27286	547836	29.50
GOLDIETF	EQ	09-Jan-2025	67.22	67.33	67.54	67.18	67.44	67.47	67.40	1979403	1334.21	6385	1617710	81.73
GOLDSHARE	EQ	09-Jan-2025	65.70	66.00	66.15	65.75	65.95	65.90	65.86	162372	106.94	825	142922	88.02
GOLDSTAR	SM	09-Jan-2025	11.10	11.60	11.60	11.10	11.10	11.10	11.35	45000	5.11	4	33750	75.00
GOLDTECH	BE	09-Jan-2025	72.99	73.35	73.95	69.34	70.80	69.60	70.75	10781	7.63	141	-	-
GOODLUCK	EQ	09-Jan-2025	955.15	955.15	958.55	898.10	912.00	904.20	916.37	152302	1395.65	11290	91229	59.90
GOPAL	EQ	09-Jan-2025	352.20	355.20	356.10	349.40	355.45	352.80	353.35	99622	352.01	4287	46002	46.18
GOYALALUM	EQ	09-Jan-2025	9.49	9.62	9.62	9.01	9.03	9.11	9.28	316356	29.34	2102	235566	74.46
GOYALSALT	SM	09-Jan-2025	196.95	199.95	216.00	197.00	211.20	212.20	206.38	175200	361.58	169	145200	82.88
GPECO	ST	09-Jan-2025	254.50	255.00	259.80	254.15	256.25	258.20	257.71	12600	32.47	21	12600	100.00
GPIL	EQ	09-Jan-2025	202.18	201.91	202.18	196.00	199.00	197.46	198.54	1039250	2063.35	21938	439282	42.27
GPPL	EQ	09-Jan-2025	172.09	172.10	173.44	168.61	168.98	169.18	171.10	431837	738.85	16492	201940	46.76
GPTHEALTH	EQ	09-Jan-2025	179.52	178.61	180.79	177.13	178.50	177.78	178.72	75271	134.52	1982	43050	57.19
GPTINFRA	EQ	09-Jan-2025	142.11	142.00	142.28	136.31	137.74	137.68	138.41	117043	162.00	2695	64437	55.05
GRANULES	EQ	09-Jan-2025	608.40	609.90	616.75	604.45	607.00	606.00	611.36	707847	4327.52	21193	245886	34.74
GRAPHISAD	ST	09-Jan-2025	58.20	61.10	61.10	56.75	58.50	58.50	58.77	8400	4.94	7	8400	100.00
GRAPHITE	EQ	09-Jan-2025	547.05	547.45	551.95	541.60	547.00	547.05	547.01	853485	4668.62	16176	669092	78.40
GRASIM	EQ	09-Jan-2025	2435.75	2435.05	2438.80	2396.40	2414.00	2410.40	2413.17	766796	18504.10	87249	517962	67.55
GRAVITA	EQ	09-Jan-2025	2248.10	2244.75	2275.00	2230.00	2241.55	2254.05	2255.32	107541	2425.39	12210	38805	36.08
GRCL	ST	09-Jan-2025	423.10	405.00	444.25	405.00	444.25	444.25	434.25	1500	6.51	6	1250	83.33
GREAVESCOT	EQ	09-Jan-2025	274.95	274.65	274.65	261.50	262.20	264.35	266.77	3931227	10487.24	31953	1162822	29.58
GREENCHEF	SM	09-Jan-2025	79.00	81.50	81.50	78.65	78.65	78.65	79.74	8000	6.38	8	5600	70.00
GREENLAM	EQ	09-Jan-2025	563.55	562.75	574.35	550.35	563.00	557.30	560.18	18471	103.47	2612	7742	41.91
GREENPANEL	EQ	09-Jan-2025	361.95	366.25	366.25	353.80	358.15	357.65	360.67	46172	166.53	6190	17771	38.49
GREENPLY	EQ	09-Jan-2025	305.50	303.75	304.70	293.55	293.75	294.70	298.47	68278	203.79	4270	31766	46.52
GREENPOWER	EQ	09-Jan-2025	16.16	16.16	16.39	15.91	16.03	15.97	16.11	2257461	363.67	10613	1366264	60.52
GRINDWELL	EQ	09-Jan-2025	1850.30	1847.55	1888.95	1844.95	1884.00	1870.45	1869.21	21421	400.40	8257	8424	39.33
GRINFRA	EQ	09-Jan-2025	1383.50	1380.50	1389.55	1362.00	1362.10	1365.95	1374.93	9080	124.84	2271	3943	43.43
GRMOVER	EQ	09-Jan-2025	195.40	195.40	196.86	190.26	193.70	191.27	193.49	30578	59.17	1322	18829	61.58
GROBTEA	EQ	09-Jan-2025	1219.30	1222.25	1249.00	1208.20	1249.00	1231.95	1223.29	376	4.60	63	287	76.33
GROWWDEFNC	EQ	09-Jan-2025	64.03	64.79	64.79	62.80	64.02	64.31	64.17	100178	64.28	2260	67133	67.01
GROWWEV	EQ	09-Jan-2025	29.80	29.88	30.19	29.60	29.70	29.84	29.82	405624	120.95	3559	291196	71.79
GROWWGOLD	EQ	09-Jan-2025	76.81	76.82	77.77	76.71	77.23	77.32	77.28	131469	101.60	3918	36481	27.75
GROWWLIQID	EQ	09-Jan-2025	101.93	101.95	101.96	101.94	101.96	101.95	101.95	80434	82.01	224	56260	69.95
GRPLTD	EQ	09-Jan-2025	3336.50	3323.50	3380.00	3253.50	3307.05	3305.60	3307.96	1299	42.97	437	987	75.98
GRSE	EQ	09-Jan-2025	1542.70	1543.00	1586.85	1520.00	1525.00	1535.55	1550.73	370342	5743.00	43057	85137	22.99
GRWRHITECH	EQ	09-Jan-2025	4932.45	4944.00	4950.00	4724.90	4744.00	4769.85	4802.12	46605	2238.03	12359	25219	54.11
GSEC10ABSL	EQ	09-Jan-2025	103.73	102.97	102.97	102.97	102.97	102.97	102.97	30	0.03	1	30	100.00
GSEC10IETF	EQ	09-Jan-2025	240.51	241.29	244.75	241.29	241.29	241.93	242.05	1156	2.80	4	1106	95.67
GSEC10YEAR	EQ	09-Jan-2025	27.65	27.60	27.70	27.43	27.70	27.61	27.63	1249	0.35	23	808	64.69
GSEC5IETF	EQ	09-Jan-2025	59.07	59.08	59.38	58.60	59.26	59.26	59.12	746	0.44	21	410	54.96
GSFC	EQ	09-Jan-2025	200.57	200.90	205.47	200.10	204.10	204.00	203.39	1794590	3650.05	21890	733725	40.89
GSLSU	EQ	09-Jan-2025	153.25	153.99	172.40	152.81	164.50	164.54	164.60	1037448	1707.68	14695	125209	12.07
GSMFOILS	ST	09-Jan-2025	115.15	115.15	115.15	115.15	115.15	115.15	115.15	14000	16.12	5	14000	100.00
GSPL	EQ	09-Jan-2025	351.25	350.35	357.40	349.10	351.50	350.35	352.56	339647	1197.46	22265	119330	35.13
GSS	EQ	09-Jan-2025	58.32	60.00	60.00	56.95	56.95	57.10	57.39	96447	55.36	1033	74914	77.67
GSTL	ST	09-Jan-2025	33.00	31.50	31.80	31.35	31.35	31.45	31.38	45000	14.12	39	43000	95.56
GTECJAINX	BE	09-Jan-2025	35.71	34.00	35.00	34.00	34.10	34.10	34.09	957	0.33	14	-	-
GTL	EQ	09-Jan-2025	11.94	11.91	12.12	11.70	11.72	11.78	11.85	676308	80.13	2079	325848	48.18
GTLINFRA	EQ	09-Jan-2025	1.94	1.96	1.99	1.93	1.94	1.94	1.95	30359002	593.09	21467	13247565	43.64
GTPL	EQ	09-Jan-2025	135.09	142.00	157.99	140.04	147.35	146.52	151.94	1269322	1928.62	15026	238114	18.76
GUFICBIO	EQ	09-Jan-2025	471.60	469.70	471.25	456.05	461.30	460.65	464.58	40557	188.42	2512	19213	47.37
GUJALKALI	EQ	09-Jan-2025	743.00	740.10	768.40	733.00	735.90	736.00	752.54	43098	324.33	5739	9558	22.18
GUJAPOLLO	EQ	09-Jan-2025	367.55	378.00	378.00	353.00	353.10	355.35	363.81	24534	89.26	1343	13269	54.08
GUJGASLTD	EQ	09-Jan-2025	500.85	502.00	506.85	494.85	497.90	498.80	500.64	589257	2950.05	28053	188574	32.00
GUJRAFFIA	BE	09-Jan-2025	91.88	90.04	90.04	90.04	90.04	90.04	90.04	43	0.04	7	-	-
GULFOILLUB	EQ	09-Jan-2025	1136.75	1148.00	1148.00	1118.00	1125.90	1120.85	1133.00	34726	393.45	5118	18092	52.10
GULFPETRO	EQ	09-Jan-2025	54.48	54.15	54.93	52.75	54.89	53.13	53.78	118593	63.78	1868	64386	54.29
GULPOLY	EQ	09-Jan-2025	176.79	175.95	178.89	173.00	173.00	173.94	175.42	57403	100.69	1421	27420	47.77
GVKPIL	BE	09-Jan-2025	4.59	4.66	4.66	4.49	4.49	4.51	4.55	1171239	53.33	1834	-	-
GVPTECH	EQ	09-Jan-2025	10.94	11.01	11.47	10.62	10.62	10.98	11.16	89232	9.96	486	48120	53.93
GVT&D	EQ	09-Jan-2025	1991.15	1999.00	2028.00	1975.00	1997.00	1990.20	1988.76	683580	13594.74	18794	597809	87.45
HAL	EQ	09-Jan-2025	4109.80	4117.00	4133.35	4057.20	4085.95	4097.35	4102.52	1134421	46539.82	87005	552565	48.71
HAPPSTMNDS	EQ	09-Jan-2025	717.60	717.60	722.85	705.10	707.05	708.10	713.23	138563	988.27	14344	69906	50.45
HAPPYFORGE	EQ	09-Jan-2025	1007.90	1013.20	1020.00	995.00	1018.90	1010.25	1008.73	21181	213.66	2845	9980	47.12
HARDWYN	EQ	09-Jan-2025	17.85	17.60	18.00	17.50	17.74	17.70	17.71	609290	107.89	2328	243908	40.03
HARIOMPIPE	EQ	09-Jan-2025	518.95	519.00	525.00	507.20	509.95	512.45	518.02	138727	718.63	6352	68075	49.07
HARRMALAYA	EQ	09-Jan-2025	316.45	317.90	320.00	305.00	314.85	313.30	312.58	23663	73.96	831	13912	58.79
HARSHA	EQ	09-Jan-2025	493.05	493.10	494.85	480.10	480.85	483.95	487.17	20928	101.95	1418	11729	56.04
HATHWAY	EQ	09-Jan-2025	15.76	15.74	15.94	15.66	15.76	15.78	15.83	2483583	393.09	6019	878360	35.37
HATSUN	EQ	09-Jan-2025	987.95	988.00	997.60	983.95	989.80	986.95	990.46	10127	100.30	2797	4867	48.06
HAVELLS	EQ	09-Jan-2025	1643.70	1643.70	1648.50	1616.05	1630.00	1630.20	1632.69	1034497	16890.16	46156	648958	62.73
HAVISHA	EQ	09-Jan-2025	2.41	2.50	2.50	2.35	2.41	2.36	2.39	90760	2.17	286	70027	77.16
HBLENGINE	EQ	09-Jan-2025	602.20	602.20	608.90	592.00	593.20	594.75	599.00	683107	4091.81	32898	350217	51.27
HBSL	EQ	09-Jan-2025	112.24	114.84	116.97	109.20	110.69	109.94	111.65	10229	11.42	500	5369	52.49
HCC	EQ	09-Jan-2025	37.39	37.40	38.70	34.70	35.88	35.64	36.42	55210186	20104.89	85371	17411702	31.54
HCG	EQ	09-Jan-2025	486.10	490.00	496.00	479.15	487.40	482.55	488.35	118064	576.56	4618	71079	60.20
HCL-INSYS	EQ	09-Jan-2025	15.95	16.20	16.22	15.50	15.66	15.58	15.89	168723	26.81	938	96331	57.09
HCLTECH	EQ	09-Jan-2025	1932.25	1926.80	1944.45	1920.00	1934.00	1934.80	1935.70	2742139	53079.58	127128	1754355	63.98
HDFCAMC	EQ	09-Jan-2025	4062.45	4062.45	4079.95	3942.00	3954.10	3950.40	3986.38	179478	7154.67	27625	89400	49.81
HDFCBANK	EQ	09-Jan-2025	1694.30	1684.15	1689.00	1658.10	1668.80	1667.80	1668.10	20210111	337125.60	484900	15902698	78.69
HDFCBSE500	EQ	09-Jan-2025	36.56	36.00	36.98	35.74	36.20	36.14	36.55	11933	4.36	301	8001	67.05
HDFCGOLD	EQ	09-Jan-2025	67.16	67.16	67.77	67.16	67.44	67.44	67.40	4135448	2787.47	2932	3868524	93.55
HDFCGROWTH	EQ	09-Jan-2025	123.56	123.66	124.29	122.86	123.00	123.10	123.61	4602	5.69	106	2475	53.78
HDFCLIFE	EQ	09-Jan-2025	618.00	616.10	621.10	609.90	614.00	612.20	614.21	2141675	13154.42	83553	1359328	63.47
HDFCLIQUID	EQ	09-Jan-2025	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	4474	44.74	34	4403	98.41
HDFCLOWVOL	EQ	09-Jan-2025	19.61	19.78	19.78	19.53	19.53	19.63	19.58	11019	2.16	161	10596	96.16
HDFCMID150	EQ	09-Jan-2025	20.99	21.08	21.09	20.80	20.87	20.84	20.91	162670	34.01	1576	129371	79.53
HDFCMOMENT	EQ	09-Jan-2025	32.11	32.46	32.46	31.70	32.14	31.78	31.90	167386	53.40	1667	142503	85.13
HDFCNEXT50	EQ	09-Jan-2025	67.26	69.30	69.30	66.30	66.41	66.41	66.68	73527	49.03	1443	62313	84.75
HDFCNIF100	EQ	09-Jan-2025	24.84	25.34	25.34	24.50	24.71	24.72	24.79	124333	30.82	422	116173	93.44
HDFCNIFBAN	EQ	09-Jan-2025	50.80	50.90	51.23	50.19	50.58	50.57	50.48	14488	7.31	392	12968	89.51
HDFCNIFIT	EQ	09-Jan-2025	44.88	45.10	45.35	44.54	44.58	44.57	44.96	5477	2.46	124	4215	76.96
HDFCNIFTY	EQ	09-Jan-2025	262.20	263.20	266.20	260.00	260.93	260.28	260.65	60433	157.52	773	46282	76.58
HDFCPSUBK	EQ	09-Jan-2025	63.85	63.51	64.57	62.36	63.70	63.09	63.16	40989	25.89	412	23062	56.26
HDFCPVTBAN	EQ	09-Jan-2025	24.85	24.49	25.14	24.49	24.90	24.82	24.69	144094	35.57	289	137939	95.73
HDFCQUAL	EQ	09-Jan-2025	56.95	56.96	57.45	56.10	56.10	56.35	56.80	3240	1.84	172	1842	56.85
HDFCSENSEX	EQ	09-Jan-2025	86.87	86.87	87.49	86.50	87.00	86.82	86.82	19253	16.72	453	14581	75.73
HDFCSILVER	EQ	09-Jan-2025	87.30	87.29	87.51	87.02	87.50	87.45	87.33	312067	272.53	1305	219483	70.33
HDFCSML250	EQ	09-Jan-2025	175.63	176.77	176.77	173.24	174.00	173.64	174.41	353212	616.02	10608	263362	74.56
HDFCVALUE	EQ	09-Jan-2025	138.86	140.93	141.49	137.69	141.49	140.02	139.29	3928	5.47	97	2516	64.05
HDIL	BZ	09-Jan-2025	3.71	3.70	3.80	3.65	3.74	3.71	3.73	130594	4.87	237	-	-
HEADSUP	EQ	09-Jan-2025	11.46	11.46	11.89	11.31	11.36	11.36	11.44	22484	2.57	415	10224	45.47
HEALTHADD	EQ	09-Jan-2025	148.48	148.48	148.48	147.55	148.26	148.00	148.06	234	0.35	16	233	99.57
HEALTHIETF	EQ	09-Jan-2025	150.68	150.68	151.24	149.26	150.99	150.15	150.22	40083	60.21	1025	13689	34.15
HEALTHY	EQ	09-Jan-2025	15.13	15.15	15.30	15.00	15.08	15.06	15.08	170684	25.74	1494	127091	74.46
HECPROJECT	BE	09-Jan-2025	120.00	117.60	117.60	117.60	117.60	117.60	117.60	8057	9.48	18	-	-
HEG	EQ	09-Jan-2025	476.95	478.00	481.05	465.00	465.15	467.50	471.05	565293	2662.83	30629	216041	38.22
HEIDELBERG	EQ	09-Jan-2025	215.51	218.00	218.82	212.46	214.95	213.34	216.33	117600	254.40	7068	50628	43.05
HEMIPROP	EQ	09-Jan-2025	165.59	164.90	168.68	163.20	163.40	163.59	165.56	256365	424.44	7828	124380	48.52
HERANBA	EQ	09-Jan-2025	393.45	393.00	417.95	393.00	403.45	404.50	410.32	100739	413.35	5818	37049	36.78
HERCULES	BE	09-Jan-2025	218.20	217.50	220.00	211.00	217.00	212.91	215.50	13519	29.13	276	-	-
HERITGFOOD	EQ	09-Jan-2025	459.10	463.00	464.00	452.00	457.80	456.95	457.49	165311	756.27	5547	95672	57.87
HEROMOTOCO	EQ	09-Jan-2025	4138.10	4149.35	4164.40	4112.35	4147.50	4141.25	4138.98	340998	14113.84	52745	179710	52.70
HESTERBIO	EQ	09-Jan-2025	2355.75	2380.10	2380.10	2335.00	2335.00	2345.85	2344.77	2684	62.93	386	1839	68.52
HEUBACHIND	EQ	09-Jan-2025	549.20	547.95	551.00	545.20	546.05	546.75	548.55	14147	77.60	360	9938	70.25
HEXATRADEX	EQ	09-Jan-2025	253.00	253.15	256.95	243.55	254.00	251.05	250.78	8133	20.40	764	4766	58.60
HFCL	EQ	09-Jan-2025	107.23	107.20	108.15	104.50	104.80	104.88	106.11	8961866	9509.27	38153	2871939	32.05
HGINFRA	EQ	09-Jan-2025	1450.05	1436.90	1453.05	1420.00	1428.50	1426.10	1435.77	37329	535.96	7617	16105	43.14
HGS	EQ	09-Jan-2025	686.90	687.00	690.50	671.35	673.55	675.05	680.81	16748	114.02	1228	8650	51.65
HIGREEN	ST	09-Jan-2025	309.65	310.90	310.90	304.00	304.00	304.00	306.10	22400	68.57	20	22400	100.00
HIKAL	EQ	09-Jan-2025	382.15	380.95	387.90	369.35	372.70	371.65	378.12	208169	787.12	14757	85460	41.05
HIL	EQ	09-Jan-2025	2451.65	2467.60	2467.60	2422.60	2450.00	2447.20	2449.17	6912	169.29	1395	4993	72.24
HILTON	EQ	09-Jan-2025	112.60	113.85	114.29	103.24	105.75	105.48	109.19	307804	336.11	2726	164472	53.43
HIMATSEIDE	EQ	09-Jan-2025	189.63	189.00	190.32	183.50	184.00	184.72	187.05	628772	1176.15	14959	268352	42.68
HINDALCO	EQ	09-Jan-2025	586.65	580.00	596.85	578.65	591.00	589.25	589.90	7595188	44804.06	115554	3254392	42.85
HINDCOMPOS	EQ	09-Jan-2025	516.20	518.90	539.30	507.00	507.00	510.45	517.03	6335	32.75	881	1704	26.90
HINDCON	BE	09-Jan-2025	42.82	43.83	43.83	42.01	42.68	42.43	42.46	17119	7.27	302	-	-
HINDCOPPER	EQ	09-Jan-2025	239.73	239.00	239.60	233.90	235.00	235.78	236.81	2039704	4830.29	22984	945688	46.36
HINDMOTORS	EQ	09-Jan-2025	27.56	27.74	27.74	26.42	26.59	26.61	27.08	556055	150.57	3819	246248	44.28
HINDNATGLS	BE	09-Jan-2025	23.86	23.97	23.99	23.00	23.00	23.23	23.29	8938	2.08	59	-	-
HINDOILEXP	EQ	09-Jan-2025	188.89	189.49	189.56	185.01	185.80	186.15	186.98	398105	744.36	8086	210609	52.90
HINDPETRO	EQ	09-Jan-2025	391.35	393.00	393.00	383.45	385.20	384.80	387.11	2525567	9776.63	40481	887297	35.13
HINDUNILVR	EQ	09-Jan-2025	2401.00	2405.05	2473.65	2386.40	2440.00	2435.40	2444.30	2425267	59280.73	192379	1264603	52.14
HINDWAREAP	EQ	09-Jan-2025	273.40	267.00	272.60	267.00	269.10	269.00	269.20	42364	114.05	2269	25285	59.69
HINDZINC	EQ	09-Jan-2025	443.80	445.40	453.15	436.10	437.00	437.70	440.27	2009603	8847.74	77483	1100262	54.75
HIRECT	EQ	09-Jan-2025	1334.60	1345.00	1348.00	1300.10	1311.00	1306.75	1321.71	21335	281.99	2422	8874	41.59
HISARMETAL	EQ	09-Jan-2025	210.50	213.73	213.89	207.00	213.50	208.05	210.33	14094	29.64	413	10099	71.65
HITECH	EQ	09-Jan-2025	153.70	154.00	154.00	149.00	149.50	149.64	151.34	181543	274.75	6088	95487	52.60
HITECHCORP	EQ	09-Jan-2025	245.24	246.90	249.00	231.35	235.00	238.13	240.15	17853	42.87	1000	6385	35.76
HITECHGEAR	BE	09-Jan-2025	843.80	852.80	852.95	825.00	828.10	830.30	836.42	2866	23.97	106	-	-
HLEGLAS	EQ	09-Jan-2025	357.45	360.00	383.00	356.40	365.05	361.95	370.08	159942	591.91	7359	23448	14.66
HLVLTD	EQ	09-Jan-2025	17.87	17.83	18.17	17.46	17.65	17.53	17.76	702098	124.72	1838	389434	55.47
HMAAGRO	EQ	09-Jan-2025	39.83	40.20	40.20	39.23	39.23	39.63	39.74	122274	48.60	1189	68014	55.62
HMT	BZ	09-Jan-2025	72.39	72.90	76.00	71.02	76.00	76.00	74.94	65687	49.22	559	-	-
HMVL	EQ	09-Jan-2025	91.08	91.70	91.70	87.50	87.56	88.11	89.33	13103	11.70	527	7016	53.54
HNDFDS	EQ	09-Jan-2025	510.10	510.15	511.25	502.15	506.50	506.15	506.47	32501	164.61	2932	16843	51.82
HNGSNGBEES	EQ	09-Jan-2025	329.58	329.59	332.58	327.01	327.31	327.98	329.90	43706	144.18	1814	27047	61.88
HOACFOODS	ST	09-Jan-2025	136.00	134.00	138.00	130.00	138.00	138.00	132.00	9750	12.87	10	8250	84.62
HOLMARC	ST	09-Jan-2025	171.90	168.00	168.00	163.30	163.30	163.30	164.66	12000	19.76	8	12000	100.00
HOMEFIRST	EQ	09-Jan-2025	1054.70	1069.95	1069.95	1030.10	1039.05	1041.00	1049.08	189436	1987.33	23688	120209	63.46
HOMESFY	SM	09-Jan-2025	501.10	500.00	500.00	500.00	500.00	500.00	500.00	600	3.00	2	600	100.00
HONASA	EQ	09-Jan-2025	245.45	247.30	252.45	243.75	246.20	246.40	247.74	756077	1873.10	21785	426357	56.39
HONAUT	EQ	09-Jan-2025	41907.15	41910.00	42499.95	41906.45	42099.95	42151.70	42229.63	2018	852.19	1524	838	41.53
HONDAPOWER	EQ	09-Jan-2025	2722.20	2722.20	2758.55	2680.05	2693.30	2697.30	2713.24	2989	81.10	1157	1319	44.13
HOVS	EQ	09-Jan-2025	76.03	75.73	77.40	73.35	73.40	74.97	75.56	20312	15.35	754	8933	43.98
HPAL	EQ	09-Jan-2025	77.41	77.41	78.79	77.01	77.70	77.53	77.92	42356	33.00	1240	21273	50.22
HPIL	EQ	09-Jan-2025	145.41	145.40	164.37	145.40	151.00	152.62	157.07	54693	85.91	1590	16753	30.63
HPL	EQ	09-Jan-2025	548.20	547.20	549.60	526.50	536.00	533.70	535.95	162021	868.35	5939	78433	48.41
HRHNEXT	ST	09-Jan-2025	98.20	96.25	96.25	96.25	96.25	96.25	96.25	1500	1.44	1	1500	100.00
HSCL	EQ	09-Jan-2025	572.40	570.85	585.95	567.00	577.50	579.05	579.02	1323737	7664.68	37291	476525	36.00
HTMEDIA	EQ	09-Jan-2025	22.79	22.95	22.95	22.02	22.19	22.16	22.47	121138	27.22	602	76504	63.15
HUBTOWN	BE	09-Jan-2025	289.05	286.00	294.00	279.00	285.00	283.95	285.90	79932	228.53	615	-	-
HUDCO	EQ	09-Jan-2025	238.44	237.80	237.80	226.34	228.50	227.14	230.81	4545864	10492.43	41861	1581741	34.80
HUHTAMAKI	EQ	09-Jan-2025	266.65	263.00	266.40	257.10	260.95	261.25	261.73	62500	163.58	2911	25119	40.19
HVAX	ST	09-Jan-2025	855.00	835.00	897.75	835.00	897.75	897.75	876.55	6900	60.48	16	6300	91.30
HYBRIDFIN	BE	09-Jan-2025	14.85	14.55	14.55	14.55	14.55	14.55	14.55	341	0.05	13	-	-
HYUNDAI	EQ	09-Jan-2025	1811.40	1802.00	1807.15	1766.00	1788.40	1785.55	1780.30	445286	7927.43	36764	277092	62.23
IBLFL	ST	09-Jan-2025	52.40	53.95	54.00	52.60	52.65	52.65	53.14	16000	8.50	8	12000	75.00
ICDSLTD	BE	09-Jan-2025	58.00	55.10	59.00	55.10	55.33	55.35	55.40	6483	3.59	54	-	-
ICEMAKE	EQ	09-Jan-2025	760.35	760.00	760.20	750.00	753.75	751.00	753.63	8654	65.22	991	5169	59.73
ICICIB22	EQ	09-Jan-2025	106.95	107.75	107.75	105.30	105.60	105.76	105.80	359821	380.70	5395	217463	60.44
ICICIBANK	EQ	09-Jan-2025	1263.75	1258.00	1264.75	1248.10	1263.50	1262.40	1257.24	8684920	109190.32	161005	5342972	61.52
ICICIGI	EQ	09-Jan-2025	1859.20	1858.65	1901.70	1850.05	1887.00	1888.25	1886.59	498197	9398.92	65534	276984	55.60
ICICIPRULI	EQ	09-Jan-2025	652.95	653.00	657.15	644.65	648.50	646.85	647.26	790168	5114.42	30250	476680	60.33
ICIL	EQ	09-Jan-2025	331.20	330.50	339.00	327.00	331.00	330.75	332.71	188759	628.03	17214	77856	41.25
ICRA	EQ	09-Jan-2025	6004.30	6050.00	6231.00	6017.50	6200.00	6162.85	6148.86	8604	529.05	4671	4975	57.82
IDBI	EQ	09-Jan-2025	74.58	74.16	74.75	73.01	73.10	73.27	73.84	2595950	1916.83	12184	966437	37.23
IDEA	EQ	09-Jan-2025	7.99	7.98	8.21	7.90	7.91	7.92	8.03	338935170	27200.35	186626	80119269	23.64
IDEAFORGE	EQ	09-Jan-2025	603.40	606.10	614.50	600.00	600.00	601.70	606.73	56116	340.47	5574	25084	44.70
IDEALTECHO	SM	09-Jan-2025	130.30	130.10	130.10	127.20	127.20	127.20	128.58	8000	10.29	8	5000	62.50
IDENTICAL	SM	09-Jan-2025	77.05	75.00	76.95	70.00	73.35	72.25	72.00	430000	309.60	206	252000	58.60
IDFCFIRSTB	EQ	09-Jan-2025	62.65	62.33	62.92	61.91	62.51	62.37	62.31	15053111	9379.55	62356	7389362	49.09
IDFNIFTYET	EQ	09-Jan-2025	257.52	253.66	257.10	253.66	256.16	256.02	256.08	340	0.87	25	339	99.71
IEL	BE	09-Jan-2025	20.30	19.89	19.89	19.89	19.89	19.89	19.89	19593	3.90	70	-	-
IEML	SM	09-Jan-2025	229.00	224.00	235.00	224.00	235.00	233.25	230.73	13000	29.99	24	9000	69.23
IEX	EQ	09-Jan-2025	173.88	174.30	178.95	172.50	173.08	173.04	175.72	5301026	9315.13	41749	1401056	26.43
IFBAGRO	EQ	09-Jan-2025	561.40	556.30	566.15	545.00	548.10	552.65	555.32	3172	17.61	363	2051	64.66
IFBIND	EQ	09-Jan-2025	1998.80	2008.00	2015.00	1967.00	1976.00	1981.15	1991.11	50919	1013.85	5740	19830	38.94
IFCI	EQ	09-Jan-2025	58.96	59.09	59.09	57.11	57.37	57.52	57.96	4202349	2435.60	23415	1551673	36.92
IFGLEXPOR	EQ	09-Jan-2025	439.40	445.65	445.65	428.90	437.55	436.10	434.32	14571	63.28	1481	8410	57.72
IGARASHI	EQ	09-Jan-2025	705.80	695.80	716.75	691.05	693.00	695.10	706.16	29826	210.62	3699	16089	53.94
IGIL	EQ	09-Jan-2025	620.40	623.45	642.30	600.10	602.70	602.90	618.80	3252335	20125.52	65243	1105601	33.99
IGL	EQ	09-Jan-2025	407.45	407.60	435.95	407.00	424.00	419.50	426.53	22865384	97527.84	255923	2499298	10.93
IGPL	EQ	09-Jan-2025	527.20	527.20	541.35	517.70	524.90	520.35	529.56	24295	128.66	1783	8451	34.78
IIFL	EQ	09-Jan-2025	434.60	433.50	436.50	424.35	427.95	429.30	429.94	1604937	6900.33	42529	575081	35.83
IIFLCAPS	EQ	09-Jan-2025	313.90	313.90	318.90	305.00	311.10	309.30	309.17	248791	769.20	8740	146964	59.07
IITL	BE	09-Jan-2025	296.65	310.00	311.45	293.95	311.45	311.45	300.22	101646	305.17	222	-	-
IKIO	EQ	09-Jan-2025	242.07	242.00	243.84	235.12	237.65	236.18	238.90	67803	161.98	3362	42167	62.19
IKS	EQ	09-Jan-2025	1946.95	1947.00	1970.00	1924.90	1966.00	1954.05	1947.11	200486	3903.68	13751	95237	47.50
IL&FSENGG	BZ	09-Jan-2025	43.48	43.48	43.48	42.51	42.52	42.52	42.71	3483	1.49	39	-	-
IL&FSTRANS	BZ	09-Jan-2025	5.29	5.54	5.54	5.10	5.35	5.28	5.24	28191	1.48	91	-	-
IMAGICAA	EQ	09-Jan-2025	70.56	70.00	72.83	70.00	70.51	70.73	71.50	734317	525.02	10360	299201	40.75
IMFA	EQ	09-Jan-2025	907.25	909.00	912.35	892.05	904.50	899.25	902.02	43989	396.79	5589	22328	50.76
IMPAL	EQ	09-Jan-2025	1194.80	1195.00	1196.10	1150.00	1163.00	1164.85	1168.54	1700	19.87	284	1249	73.47
IMPEXFERRO	BZ	09-Jan-2025	2.95	3.04	3.04	2.86	2.88	2.91	2.92	3113	0.09	47	-	-
INCREDIBLE	EQ	09-Jan-2025	46.76	46.20	46.79	43.63	44.99	44.14	44.85	16575	7.43	499	11763	70.97
INDBANK	EQ	09-Jan-2025	43.50	43.50	44.44	43.00	43.05	43.22	43.42	25262	10.97	474	13779	54.54
INDGN	EQ	09-Jan-2025	630.60	631.05	639.00	622.30	628.00	629.05	632.20	475709	3007.42	37664	255809	53.77
INDHOTEL	EQ	09-Jan-2025	834.90	835.40	841.35	815.70	822.40	822.85	823.73	3473380	28611.17	125241	2245891	64.66
INDIACEM	EQ	09-Jan-2025	377.20	377.05	378.50	376.40	376.75	376.70	377.04	600052	2262.46	6350	461147	76.85
INDIAGLYCO	EQ	09-Jan-2025	1266.50	1254.00	1266.60	1236.70	1265.00	1261.55	1252.25	146084	1829.34	16812	60781	41.61
INDIAMART	EQ	09-Jan-2025	2299.65	2301.00	2371.00	2295.05	2316.60	2322.30	2340.81	239180	5598.74	40948	94588	39.55
INDIANB	EQ	09-Jan-2025	507.50	507.80	509.45	497.05	500.00	500.35	501.23	1083498	5430.78	51031	563001	51.96
INDIANCARD	BE	09-Jan-2025	287.65	299.90	299.90	283.00	283.00	286.40	288.21	3294	9.49	95	-	-
INDIANHUME	EQ	09-Jan-2025	370.10	372.85	382.95	368.00	369.85	370.55	375.23	51669	193.88	2130	10764	20.83
INDIASHLTR	EQ	09-Jan-2025	689.65	696.55	697.50	682.00	687.00	686.05	689.00	52056	358.67	7491	33648	64.64
INDIFRA	SM	09-Jan-2025	28.20	28.00	28.20	28.00	28.20	28.20	28.14	8000	2.25	4	8000	100.00
INDIGO	EQ	09-Jan-2025	4262.15	4278.00	4307.45	4234.90	4260.10	4260.55	4263.12	516365	22013.26	48184	377351	73.08
INDIGOPNTS	EQ	09-Jan-2025	1327.35	1328.35	1350.00	1325.50	1331.75	1326.85	1336.02	23850	318.64	5360	12022	50.41
INDIGRID	IV	09-Jan-2025	143.70	143.61	145.27	143.51	145.09	144.64	144.24	179113	258.35	1812	161115	89.95
INDNIPPON	EQ	09-Jan-2025	676.90	684.10	684.10	666.00	666.00	669.90	673.03	7797	52.48	869	4373	56.09
INDOAMIN	EQ	09-Jan-2025	160.63	160.63	183.30	157.43	169.00	169.37	175.83	2664300	4684.60	32266	271835	10.20
INDOBORAX	EQ	09-Jan-2025	172.33	172.36	179.85	172.36	173.60	173.75	176.27	60644	106.90	2623	24484	40.37
INDOCO	EQ	09-Jan-2025	336.10	335.60	339.45	325.00	333.00	334.15	332.62	123784	411.73	6208	51731	41.79
INDOFARM	EQ	09-Jan-2025	277.80	281.80	285.80	261.00	263.00	263.20	273.02	3404937	9296.05	56598	978874	28.75
INDORAMA	EQ	09-Jan-2025	41.62	41.11	46.20	41.11	44.20	44.06	44.13	805740	355.58	4388	433003	53.74
INDOSTAR	EQ	09-Jan-2025	273.05	273.45	274.45	263.15	264.00	263.95	266.99	85562	228.44	3771	52930	61.86
INDOTECH	BE	09-Jan-2025	3592.35	3725.00	3771.95	3412.75	3650.00	3566.00	3612.57	46196	1668.86	3323	-	-
INDOTHAI	BE	09-Jan-2025	1570.45	1648.95	1648.95	1648.95	1648.95	1648.95	1648.95	48284	796.18	210	-	-
INDOUS	BE	09-Jan-2025	267.65	269.90	277.00	254.30	254.30	254.80	262.48	18123	47.57	281	-	-
INDOWIND	EQ	09-Jan-2025	25.15	25.40	26.87	24.65	24.90	24.92	25.61	623050	159.56	3856	253313	40.66
INDRAMEDCO	EQ	09-Jan-2025	550.05	552.95	552.95	517.00	530.25	525.25	532.96	289107	1540.84	9663	143021	49.47
INDSWFTLAB	BE	09-Jan-2025	106.83	108.96	108.96	105.00	105.00	105.00	106.64	49776	53.08	89	-	-
INDSWFTLTD	BE	09-Jan-2025	29.34	29.26	29.90	28.13	28.99	28.65	29.17	66054	19.27	390	-	-
INDTERRAIN	EQ	09-Jan-2025	47.48	47.73	47.99	45.40	45.99	46.15	46.58	55540	25.87	439	41544	74.80
INDUSINDBK	EQ	09-Jan-2025	981.05	981.05	985.35	970.40	981.00	980.90	978.18	3134034	30656.58	127219	1606711	51.27
INDUSTOWER	EQ	09-Jan-2025	330.35	330.35	339.30	328.60	330.45	330.80	333.59	7595457	25337.88	72173	3870870	50.96
INFIBEAM	EQ	09-Jan-2025	24.80	24.88	24.97	24.25	24.55	24.35	24.55	5309260	1303.26	13299	2722746	51.28
INFOBEAN	EQ	09-Jan-2025	435.00	434.95	437.30	427.55	435.95	434.50	432.34	11861	51.28	2056	4538	38.26
INFOLLION	ST	09-Jan-2025	403.25	396.00	400.00	395.20	395.20	395.20	396.24	7200	28.53	18	6800	94.44
INFOMEDIA	EQ	09-Jan-2025	7.40	7.54	7.59	7.03	7.17	7.05	7.26	23959	1.74	137	18016	75.20
INFRABEES	EQ	09-Jan-2025	871.86	875.45	875.45	863.10	867.00	864.86	866.54	7183	62.24	723	4682	65.18
INFRAIETF	EQ	09-Jan-2025	86.51	86.21	86.66	85.46	86.24	85.64	85.83	60503	51.93	1427	29572	48.88
INFY	EQ	09-Jan-2025	1933.15	1934.05	1951.85	1910.55	1920.10	1917.30	1928.12	6833503	131758.35	228829	4146705	60.68
INGERRAND	EQ	09-Jan-2025	4025.80	4025.80	4050.00	3990.10	4012.55	4000.95	4010.00	5508	220.87	2157	2732	49.60
INM	SM	09-Jan-2025	337.00	320.00	320.00	320.00	320.00	320.00	320.00	600	1.92	1	600	100.00
INNOMET	SM	09-Jan-2025	172.50	172.50	172.50	164.90	166.00	165.25	166.35	22800	37.93	19	20400	89.47
INNOVACAP	EQ	09-Jan-2025	1187.70	1173.00	1181.05	1111.40	1120.00	1120.35	1139.33	114673	1306.51	15498	50722	44.23
INNOVANA	EQ	09-Jan-2025	478.15	490.00	490.00	456.50	458.80	459.85	465.67	2732	12.72	288	1501	54.94
INOXGREEN	EQ	09-Jan-2025	162.13	161.75	163.40	159.35	160.60	160.88	160.99	908981	1463.35	8031	442704	48.70
INOXINDIA	EQ	09-Jan-2025	1080.45	1078.75	1095.80	1073.00	1085.15	1091.90	1089.60	94811	1033.06	8799	55458	58.49
INOXWIND	EQ	09-Jan-2025	168.99	167.90	168.88	162.23	163.80	162.90	165.19	3150564	5204.39	44728	1479910	46.97
INSECTICID	EQ	09-Jan-2025	661.75	668.00	682.25	650.05	655.00	654.40	665.79	64773	431.25	4143	48167	74.36
INSPIRISYS	EQ	09-Jan-2025	109.50	111.48	111.48	106.15	106.15	107.61	108.34	1666	1.80	109	1282	76.95
INTELLECT	EQ	09-Jan-2025	925.65	927.00	934.85	896.35	909.00	906.00	908.26	954109	8665.82	36732	201745	21.14
INTENTECH	EQ	09-Jan-2025	125.28	124.20	127.78	118.51	118.52	119.73	122.02	45123	55.06	1395	30760	68.17
INTERARCH	EQ	09-Jan-2025	1704.60	1709.50	1730.00	1678.40	1681.60	1685.50	1698.93	98798	1678.51	9984	42219	42.73
INTLCONV	EQ	09-Jan-2025	86.29	86.03	88.01	84.00	84.55	84.64	85.95	120832	103.85	2146	59262	49.04
INVENTURE	EQ	09-Jan-2025	2.06	2.06	2.07	2.03	2.04	2.04	2.05	1497533	30.70	1273	959651	64.08
IOB	EQ	09-Jan-2025	50.77	50.50	50.72	49.60	49.92	49.94	50.24	3046993	1530.84	16962	1046328	34.34
IOC	EQ	09-Jan-2025	134.60	134.64	134.80	132.00	132.40	132.20	132.98	9734279	12944.62	126704	4843391	49.76
IOLCP	EQ	09-Jan-2025	427.80	423.50	436.70	420.55	424.00	423.15	429.28	264333	1134.72	15569	91719	34.70
IONEXCHANG	EQ	09-Jan-2025	643.35	639.95	654.20	637.70	649.00	644.70	644.82	368329	2375.07	19198	262876	71.37
IPCALAB	EQ	09-Jan-2025	1693.85	1678.50	1709.55	1657.00	1659.95	1661.95	1670.90	219126	3661.38	26509	84477	38.55
IPHL	ST	09-Jan-2025	77.60	79.95	80.00	78.00	79.00	79.00	78.56	20400	16.03	16	19200	94.12
IPL	EQ	09-Jan-2025	174.62	173.95	178.52	171.00	173.59	172.04	174.16	192409	335.10	6110	84800	44.07
IRB	EQ	09-Jan-2025	57.27	57.20	57.28	55.26	55.51	55.51	56.06	10709151	6004.08	36194	4149260	38.74
IRBINVIT	IV	09-Jan-2025	60.06	60.50	60.50	59.76	60.13	60.12	59.98	114994	68.97	902	99034	86.12
IRCON	EQ	09-Jan-2025	206.33	206.33	209.90	199.10	203.40	204.37	206.60	2709569	5597.99	37098	816008	30.12
IRCTC	EQ	09-Jan-2025	769.90	770.15	771.10	762.00	765.80	763.80	765.77	607785	4654.25	29577	291757	48.00
IREDA	EQ	09-Jan-2025	223.38	224.90	227.30	213.66	215.75	216.09	221.52	20675319	45800.76	167338	4849114	23.45
IRFC	EQ	09-Jan-2025	143.77	144.00	144.25	140.05	140.98	140.46	142.26	12452173	17714.43	102465	3973139	31.91
IRIS	BE	09-Jan-2025	476.90	500.40	500.70	485.00	500.70	500.35	495.93	115918	574.87	878	-	-
IRISDOREME	EQ	09-Jan-2025	61.82	62.90	62.90	61.00	61.00	61.41	62.12	64002	39.76	416	7620	11.91
IRMENERGY	EQ	09-Jan-2025	356.75	353.00	359.65	340.00	341.50	341.45	345.50	46707	161.37	2871	28447	60.91
ISEC	EQ	09-Jan-2025	840.15	833.00	842.75	828.50	841.75	839.40	834.40	218160	1820.33	12600	141828	65.01
ISFT	EQ	09-Jan-2025	140.78	142.88	143.01	135.29	136.50	136.09	139.21	32022	44.58	2019	14275	44.58
ISGEC	EQ	09-Jan-2025	1441.65	1441.65	1460.75	1355.00	1370.00	1366.20	1408.48	142984	2013.90	18520	73334	51.29
ISHAN	ST	09-Jan-2025	1.95	1.90	1.90	1.90	1.90	1.90	1.90	288000	5.47	6	288000	100.00
IT	EQ	09-Jan-2025	46.50	46.98	46.99	45.93	46.23	46.14	46.51	26902	12.51	453	13028	48.43
ITALIANE	ST	09-Jan-2025	45.00	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
ITBEES	EQ	09-Jan-2025	46.83	46.98	47.05	46.28	46.34	46.37	46.60	14667351	6834.34	14612	13020570	88.77
ITC	EQ	09-Jan-2025	449.55	449.40	460.65	446.05	450.45	450.10	452.64	19732649	89318.47	214398	12020193	60.92
ITDC	EQ	09-Jan-2025	659.80	658.70	696.75	651.90	669.95	666.45	677.25	199093	1348.35	9355	31208	15.68
ITDCEM	EQ	09-Jan-2025	521.05	520.30	527.50	515.20	524.30	525.00	521.57	452568	2360.48	9932	306306	67.68
ITETF	EQ	09-Jan-2025	44.60	44.62	45.49	44.00	44.06	44.10	44.40	128863	57.21	1288	75831	58.85
ITETFADD	EQ	09-Jan-2025	44.71	44.73	44.86	44.03	44.17	44.20	44.22	1960	0.87	67	1469	74.95
ITI	EQ	09-Jan-2025	479.50	480.90	489.40	431.55	439.00	440.40	453.07	16277374	73747.60	232513	2515491	15.45
ITIETF	EQ	09-Jan-2025	46.74	46.88	47.00	46.26	46.41	46.33	46.57	928585	432.46	1736	401937	43.28
IVC	EQ	09-Jan-2025	10.51	10.51	10.65	10.32	10.36	10.38	10.46	111956	11.71	1210	72564	64.81
IVP	EQ	09-Jan-2025	209.29	212.62	214.45	207.05	208.01	208.37	211.82	6798	14.40	251	5081	74.74
IVZINGOLD	EQ	09-Jan-2025	6784.05	6823.05	6839.00	6810.00	6824.00	6824.00	6826.62	44	3.00	18	37	84.09
IVZINNIFTY	EQ	09-Jan-2025	2672.95	2664.20	2664.20	2644.10	2659.00	2659.00	2649.08	19	0.50	3	13	68.42
IWEL	EQ	09-Jan-2025	9803.55	9722.60	9934.50	9313.40	9450.00	9468.85	9512.41	19822	1885.55	3875	13712	69.18
IXIGO	EQ	09-Jan-2025	161.53	160.90	163.78	156.99	157.65	158.03	160.44	670352	1075.49	9488	287915	42.95
IZMO	BE	09-Jan-2025	517.10	510.00	534.95	500.10	519.95	516.40	515.71	35821	184.73	748	-	-
J&KBANK	EQ	09-Jan-2025	96.82	96.75	97.28	95.02	95.45	95.50	96.12	1032627	992.52	10317	423576	41.02
JAGRAN	EQ	09-Jan-2025	82.51	83.30	83.30	81.50	81.55	81.75	82.00	90111	73.89	1346	44629	49.53
JAGSNPHARM	EQ	09-Jan-2025	247.30	243.95	243.95	230.00	231.90	231.40	234.19	134079	314.01	4283	49857	37.18
JAIBALAJI	EQ	09-Jan-2025	836.25	848.80	853.50	831.00	839.00	842.90	843.28	63258	533.44	3426	34116	53.93
JAICORPLTD	EQ	09-Jan-2025	203.45	202.90	203.35	190.00	191.00	192.20	194.79	1674501	3261.70	20783	612933	36.60
JAINAM	ST	09-Jan-2025	236.20	232.20	232.20	231.50	231.50	231.50	231.85	4000	9.27	4	4000	100.00
JAIPURKURT	EQ	09-Jan-2025	36.85	37.39	37.39	35.50	36.00	36.07	36.24	26408	9.57	476	12862	48.70
JAKHARIA	ST	09-Jan-2025	46.40	48.70	48.70	48.70	48.70	48.70	48.70	4800	2.34	3	4800	100.00
JALAN	ST	09-Jan-2025	10.45	10.65	10.65	10.65	10.65	10.65	10.65	282000	30.03	28	282000	100.00
JAMNAAUTO	EQ	09-Jan-2025	97.32	98.25	98.46	96.81	97.20	97.47	97.62	445465	434.86	7385	172233	38.66
JASH	EQ	09-Jan-2025	584.45	584.60	601.55	579.60	581.00	581.35	589.82	100000	589.82	4178	43083	43.08
JAYAGROGN	EQ	09-Jan-2025	277.40	277.00	282.95	275.05	277.05	277.30	278.18	8502	23.65	468	6093	71.67
JAYBARMARU	EQ	09-Jan-2025	84.27	83.82	85.49	80.97	82.61	81.71	83.09	68992	57.33	1766	33486	48.54
JAYBEE	ST	09-Jan-2025	350.20	350.00	352.90	335.00	341.55	341.55	343.67	22000	75.61	22	20000	90.91
JAYNECOIND	EQ	09-Jan-2025	41.59	41.50	41.86	40.21	40.68	40.33	40.88	96091	39.28	937	61119	63.61
JAYSREETEA	EQ	09-Jan-2025	119.19	118.00	120.30	115.30	115.40	115.63	117.46	110518	129.82	2582	51535	46.63
JBCHEPHARM	EQ	09-Jan-2025	1896.35	1897.00	1904.05	1860.55	1860.55	1870.30	1895.30	101449	1922.76	9367	78830	77.70
JBMA	EQ	09-Jan-2025	1517.05	1514.75	1528.00	1490.00	1494.00	1493.60	1509.25	60300	910.08	7242	28283	46.90
JCHAC	EQ	09-Jan-2025	1862.90	1862.90	1872.40	1836.00	1836.10	1840.85	1848.70	9747	180.19	1320	5095	52.27
JETFREIGHT	BE	09-Jan-2025	16.22	16.02	16.30	15.64	15.99	15.82	15.97	30411	4.86	209	-	-
JEYYAM	SM	09-Jan-2025	59.45	59.95	60.10	58.60	58.60	58.85	59.34	76000	45.10	35	56000	73.68
JGCHEM	EQ	09-Jan-2025	387.80	388.00	404.60	386.05	387.00	388.65	395.05	104301	412.04	3674	29398	28.19
JHS	EQ	09-Jan-2025	21.01	21.01	21.19	20.10	20.86	20.50	20.66	328239	67.82	852	211500	64.43
JINDALPHOT	EQ	09-Jan-2025	822.35	826.70	830.60	800.05	819.95	808.40	816.86	5142	42.00	927	2928	56.94
JINDALPOLY	EQ	09-Jan-2025	953.80	951.00	968.30	925.00	926.35	928.50	947.66	40726	385.94	3734	15406	37.83
JINDALSAW	EQ	09-Jan-2025	268.40	267.50	269.80	257.95	259.15	258.65	262.36	704479	1848.26	26233	371942	52.80
JINDALSTEL	EQ	09-Jan-2025	942.55	940.85	941.65	921.00	929.15	931.55	929.93	1652891	15370.78	35360	970326	58.70
JINDRILL	EQ	09-Jan-2025	793.05	797.95	798.70	755.05	766.00	761.45	771.01	42842	330.32	2320	24018	56.06
JINDWORLD	EQ	09-Jan-2025	443.45	445.00	452.50	432.15	437.60	436.25	442.38	433321	1916.92	9462	189264	43.68
JIOFIN	EQ	09-Jan-2025	298.60	298.50	298.50	288.80	289.85	289.25	292.52	15072307	44089.51	140322	8703136	57.74
JISLDVREQS	EQ	09-Jan-2025	37.95	37.93	38.39	36.21	37.35	37.11	37.19	38475	14.31	931	19439	50.52
JISLJALEQS	EQ	09-Jan-2025	77.84	77.94	78.61	74.25	74.80	74.53	76.42	4893553	3739.87	19001	2454816	50.16
JITFINFRA	EQ	09-Jan-2025	640.70	635.30	652.60	620.00	629.00	625.10	635.68	25769	163.81	2425	16384	63.58
JIWANRAM	SM	09-Jan-2025	13.40	13.30	13.50	13.00	13.40	13.40	13.40	636000	85.25	73	558000	87.74
JKCEMENT	EQ	09-Jan-2025	4753.10	4735.00	4780.85	4713.45	4720.10	4738.80	4744.54	113111	5366.60	7853	80696	71.34
JKIL	EQ	09-Jan-2025	758.95	754.75	763.95	740.00	748.00	743.30	751.41	87197	655.20	11338	41765	47.90
JKLAKSHMI	EQ	09-Jan-2025	806.60	801.00	810.00	799.05	803.00	803.25	804.20	53948	433.85	7165	31215	57.86
JKPAPER	EQ	09-Jan-2025	410.20	411.75	411.75	404.00	406.50	405.90	406.51	233885	950.78	12162	127794	54.64
JKTYRE	EQ	09-Jan-2025	375.05	373.10	375.15	370.00	370.00	370.60	372.10	123919	461.11	8319	55777	45.01
JLHL	EQ	09-Jan-2025	1587.95	1579.05	1595.95	1542.95	1548.90	1549.60	1560.79	23430	365.69	4271	12689	54.16
JMA	EQ	09-Jan-2025	95.94	97.98	97.98	94.55	95.43	95.19	95.44	2495	2.38	121	1829	73.31
JMFINANCIL	EQ	09-Jan-2025	121.89	121.88	123.98	121.23	123.17	123.16	122.75	2074390	2546.28	21076	633344	30.53
JNKINDIA	EQ	09-Jan-2025	620.80	617.70	625.00	610.00	612.95	612.05	616.74	9631	59.40	1198	5890	61.16
JOCIL	EQ	09-Jan-2025	203.39	203.71	203.91	199.00	203.50	203.16	202.02	4642	9.38	95	3997	86.11
JPOLYINVST	EQ	09-Jan-2025	817.85	822.20	828.45	795.00	802.00	800.45	809.57	14187	114.85	2296	6989	49.26
JPPOWER	EQ	09-Jan-2025	17.14	17.14	17.28	16.80	16.90	16.87	16.98	20358737	3457.92	35399	8210494	40.33
JSFB	EQ	09-Jan-2025	406.65	410.70	415.00	400.60	403.50	402.70	407.34	56138	228.67	1816	26575	47.34
JSL	EQ	09-Jan-2025	645.45	636.00	648.00	628.85	636.30	632.15	636.78	985284	6274.08	36655	476080	48.32
JSLL	SM	09-Jan-2025	2250.00	2250.00	2297.90	2216.05	2216.10	2222.30	2235.82	8550	191.16	90	5310	62.11
JSWENERGY	EQ	09-Jan-2025	579.35	579.35	581.40	555.65	558.80	557.65	564.78	2418243	13657.73	58820	899832	37.21
JSWHL	BE	09-Jan-2025	18797.85	18850.00	18850.00	17857.95	17857.95	18079.70	18274.33	3749	685.10	1852	-	-
JSWINFRA	EQ	09-Jan-2025	318.70	319.40	320.95	313.10	315.00	314.05	316.85	962081	3048.39	16186	504190	52.41
JSWSTEEL	EQ	09-Jan-2025	902.30	901.00	908.95	888.80	892.45	890.95	896.44	1459142	13080.40	69297	742282	50.87
JTEKTINDIA	EQ	09-Jan-2025	166.34	166.40	168.56	163.00	163.30	163.39	165.40	82752	136.87	2996	38864	46.96
JTLIND	EQ	09-Jan-2025	109.82	109.65	112.10	106.84	108.19	107.87	110.06	1762310	1939.56	16285	939982	53.34
JUBLFOOD	EQ	09-Jan-2025	750.40	747.00	756.00	744.05	745.25	745.60	748.00	699485	5232.15	27352	252540	36.10
JUBLINGREA	EQ	09-Jan-2025	788.85	789.85	808.75	754.25	758.00	756.85	772.61	722710	5583.70	27071	385327	53.32
JUBLPHARMA	EQ	09-Jan-2025	1039.75	1038.25	1044.85	999.35	1005.00	1002.95	1018.89	134562	1371.03	16372	59517	44.23
JUNIORBEES	EQ	09-Jan-2025	709.80	713.70	713.70	688.50	702.40	700.97	703.78	289225	2035.50	15732	225009	77.80
JUNIPER	EQ	09-Jan-2025	331.20	331.20	345.25	328.85	330.40	332.15	336.50	173336	583.28	7210	84382	48.68
JUSTDIAL	EQ	09-Jan-2025	1082.55	1083.35	1096.00	1066.00	1068.00	1075.20	1079.56	178229	1924.10	16427	74596	41.85
JWL	EQ	09-Jan-2025	481.00	481.00	482.05	466.15	468.85	468.35	473.37	642827	3042.97	24512	342692	53.31
JYOTHYLAB	EQ	09-Jan-2025	400.40	403.30	413.55	397.85	408.65	408.10	408.95	1104008	4514.80	48107	296559	26.86
JYOTICNC	EQ	09-Jan-2025	1365.95	1366.00	1366.00	1303.00	1307.00	1312.15	1323.65	206566	2734.20	17048	109653	53.08
JYOTISTRUC	EQ	09-Jan-2025	25.15	24.82	27.44	24.82	25.65	25.50	26.48	33427722	8850.63	30939	10658836	31.89
K2INFRA	ST	09-Jan-2025	143.45	136.30	146.30	136.30	137.00	138.15	138.25	64800	89.59	98	52800	81.48
KABRAEXTRU	EQ	09-Jan-2025	535.20	534.50	539.80	520.85	524.00	525.20	530.06	60954	323.09	2084	31834	52.23
KAJARIACER	EQ	09-Jan-2025	1060.70	1060.70	1086.00	1060.70	1082.00	1082.15	1076.32	104070	1120.13	13034	56178	53.98
KAKATCEM	EQ	09-Jan-2025	185.70	183.97	185.18	182.03	182.50	182.52	183.21	983	1.80	121	718	73.04
KALAMANDIR	EQ	09-Jan-2025	168.51	167.02	170.09	165.10	166.65	167.28	168.17	113599	191.04	2304	68099	59.95
KALANA	SM	09-Jan-2025	43.30	43.35	44.00	41.05	44.00	43.45	43.05	152000	65.44	38	118000	77.63
KALYANIFRG	EQ	09-Jan-2025	772.95	811.55	811.55	791.00	811.55	811.55	809.71	6511	52.72	152	5979	91.83
KALYANKJIL	EQ	09-Jan-2025	706.40	708.90	709.40	656.00	658.10	662.55	674.93	12811828	86471.44	263755	3825666	29.86
KAMATHOTEL	EQ	09-Jan-2025	225.70	225.21	226.17	222.55	223.50	224.15	224.47	19610	44.02	815	11118	56.70
KAMDHENU	EQ	09-Jan-2025	44.50	44.00	52.65	42.90	49.30	51.00	48.50	12414446	6020.91	51955	1973335	15.90
KAMOPAINTS	BE	09-Jan-2025	19.07	18.80	19.07	18.31	18.50	18.57	18.63	254842	47.47	859	-	-
KANANIIND	EQ	09-Jan-2025	2.71	2.71	2.74	2.59	2.70	2.67	2.66	364693	9.69	928	207199	56.81
KANDARP	ST	09-Jan-2025	50.00	51.00	51.00	51.00	51.00	51.00	51.00	12000	6.12	3	12000	100.00
KANORICHEM	EQ	09-Jan-2025	111.36	111.93	119.80	111.93	115.20	115.32	117.02	115667	135.35	2507	38466	33.26
KANPRPLA	EQ	09-Jan-2025	127.15	128.69	129.19	124.21	124.63	125.28	126.65	4112	5.21	257	1988	48.35
KANSAINER	EQ	09-Jan-2025	257.25	258.00	259.95	256.00	256.00	257.10	257.81	146251	377.05	8905	77958	53.30
KAPSTON	EQ	09-Jan-2025	258.65	263.00	267.25	257.20	265.10	262.65	262.06	4434	11.62	142	3057	68.94
KARMAENG	EQ	09-Jan-2025	76.68	76.99	76.99	72.84	72.87	72.85	73.64	21291	15.68	408	13316	62.54
KARNIKA	ST	09-Jan-2025	380.00	372.40	372.40	372.40	372.40	372.40	372.40	1200	4.47	3	1200	100.00
KARURVYSYA	EQ	09-Jan-2025	212.28	212.30	212.88	209.05	210.70	211.30	210.79	1168146	2462.36	28867	641752	54.94
KATARIA	SM	09-Jan-2025	146.65	141.05	146.15	141.05	142.75	142.45	143.00	30000	42.90	43	18000	60.00
KAUSHALYA	EQ	09-Jan-2025	1068.00	1067.95	1116.00	1016.35	1114.40	1076.70	1045.67	1187	12.41	252	699	58.89
KAVVERITEL	BE	09-Jan-2025	59.58	58.38	58.38	58.38	58.38	58.38	58.38	6092	3.56	30	-	-
KAYA	BE	09-Jan-2025	333.20	334.00	334.00	332.80	332.80	332.80	333.95	2158	7.21	23	-	-
KAYNES	EQ	09-Jan-2025	6970.65	6967.25	7000.00	6705.80	6715.00	6731.90	6842.92	423086	28951.42	60927	157681	37.27
KBCGLOBAL	EQ	09-Jan-2025	1.64	1.65	1.66	1.60	1.61	1.61	1.63	7547283	122.72	2856	3590855	47.58
KCEIL	ST	09-Jan-2025	369.25	380.00	387.70	371.00	375.20	384.60	386.01	77500	299.16	125	67000	86.45
KCP	EQ	09-Jan-2025	229.67	229.69	231.44	222.21	224.18	224.20	225.27	244369	550.49	10565	125346	51.29
KCPSUGIND	EQ	09-Jan-2025	43.51	43.53	44.14	42.01	42.47	42.34	42.86	149730	64.18	2100	74315	49.63
KDDL	EQ	09-Jan-2025	2846.90	2870.00	2870.00	2770.10	2775.00	2812.35	2825.55	4485	126.73	1515	2452	54.67
KDL	ST	09-Jan-2025	1847.30	1859.55	1910.00	1800.00	1850.00	1875.05	1872.03	5800	108.58	99	5550	95.69
KEC	EQ	09-Jan-2025	1049.40	1056.90	1064.00	1006.05	1016.00	1012.45	1026.32	1377957	14142.24	70467	580014	42.09
KECL	EQ	09-Jan-2025	185.67	184.00	189.72	178.48	179.80	179.37	183.38	116438	213.53	2846	59509	51.11
KEEPLEARN	BE	09-Jan-2025	4.34	4.42	4.44	4.12	4.12	4.12	4.16	86707	3.61	191	-	-
KEI	EQ	09-Jan-2025	4264.50	4259.45	4297.00	4189.65	4197.05	4202.95	4234.48	157635	6675.02	27986	87345	55.41
KEL	ST	09-Jan-2025	149.95	143.20	145.00	143.20	145.00	145.00	144.10	2400	3.46	2	2400	100.00
KELLTONTEC	EQ	09-Jan-2025	166.95	166.80	168.70	158.60	161.80	160.32	162.64	1365323	2220.50	25811	535927	39.25
KERNEX	BE	09-Jan-2025	1303.20	1308.00	1309.00	1238.05	1250.00	1244.40	1262.17	59517	751.21	2308	-	-
KESORAMIND	EQ	09-Jan-2025	219.77	217.56	220.40	214.80	217.11	217.07	216.73	194781	422.15	2993	98161	50.40
KEYFINSERV	BE	09-Jan-2025	247.50	247.43	248.00	241.00	241.25	241.14	243.93	266	0.65	20	-	-
KFINTECH	EQ	09-Jan-2025	1445.45	1454.90	1476.70	1424.00	1452.50	1452.05	1448.13	536251	7765.61	48292	288923	53.88
KHADIM	EQ	09-Jan-2025	355.25	357.10	360.00	355.00	357.50	357.85	356.99	4725	16.87	568	2701	57.16
KHAICHEM	EQ	09-Jan-2025	68.80	68.00	71.99	67.90	69.01	69.51	70.68	412226	291.34	4699	94509	22.93
KHAITANLTD	EQ	09-Jan-2025	86.70	86.69	88.19	86.00	86.99	86.67	86.16	2294	1.98	134	1883	82.08
KHANDSE	EQ	09-Jan-2025	27.48	27.45	28.65	27.13	28.44	28.36	28.04	20895	5.86	445	13238	63.35
KICL	EQ	09-Jan-2025	5583.05	5599.35	5599.35	5423.00	5437.00	5458.50	5491.37	2386	131.02	1026	1353	56.71
KILITCH	EQ	09-Jan-2025	351.80	353.70	360.00	345.00	345.00	345.10	355.57	67899	241.43	1506	60004	88.37
KIMS	EQ	09-Jan-2025	660.90	656.85	668.00	640.75	659.80	653.75	651.15	596577	3884.63	44266	359641	60.28
KINGFA	EQ	09-Jan-2025	3782.55	3779.95	3835.95	3601.40	3624.25	3633.10	3711.85	16968	629.83	3811	6257	36.88
KIOCL	EQ	09-Jan-2025	418.35	418.40	440.00	395.00	401.00	400.10	420.34	570123	2396.44	12257	105132	18.44
KIRIINDUS	EQ	09-Jan-2025	614.50	615.00	623.70	603.10	606.00	604.50	610.54	244417	1492.26	6003	137931	56.43
KIRLOSBROS	EQ	09-Jan-2025	2225.60	2229.80	2268.00	2115.25	2140.00	2132.45	2195.17	215198	4723.97	29074	39180	18.21
KIRLOSENG	EQ	09-Jan-2025	990.70	990.70	990.70	959.80	969.00	966.70	970.74	156695	1521.10	16376	93892	59.92
KIRLOSIND	EQ	09-Jan-2025	4375.35	4375.35	4439.30	4323.40	4370.00	4339.90	4374.78	696	30.45	414	362	52.01
KIRLPNU	EQ	09-Jan-2025	1464.75	1464.75	1524.65	1463.30	1498.00	1495.15	1502.02	82765	1243.14	15127	35605	43.02
KITEX	BE	09-Jan-2025	687.55	699.80	715.00	675.00	680.00	684.70	696.42	138431	964.06	2633	-	-
KKCL	EQ	09-Jan-2025	565.85	568.80	568.80	556.15	562.85	560.70	562.39	19992	112.43	1351	12725	63.65
KLL	SM	09-Jan-2025	100.05	100.05	101.75	100.00	100.00	100.05	100.59	12000	12.07	15	8800	73.33
KMEW	EQ	09-Jan-2025	2149.15	2140.80	2204.90	2108.05	2157.00	2166.50	2150.09	5093	109.50	1126	2208	43.35
KMSUGAR	EQ	09-Jan-2025	31.03	31.75	31.75	30.61	31.06	30.99	31.12	79551	24.75	1094	41905	52.68
KNAGRI	ST	09-Jan-2025	272.25	272.00	278.35	270.00	277.75	275.20	273.51	11600	31.73	17	11600	100.00
KNRCON	EQ	09-Jan-2025	336.70	336.70	343.50	331.10	333.80	335.60	337.81	655326	2213.76	31404	207878	31.72
KODYTECH	SM	09-Jan-2025	1501.35	1500.00	1515.70	1480.00	1489.05	1500.05	1495.73	7100	106.20	66	3900	54.93
KOHINOOR	EQ	09-Jan-2025	42.13	41.50	42.50	41.01	41.02	41.15	41.77	106509	44.49	2790	44260	41.56
KOKUYOCMLN	EQ	09-Jan-2025	127.71	127.60	128.41	123.50	126.00	126.04	125.56	71056	89.22	1358	47611	67.00
KOLTEPATIL	EQ	09-Jan-2025	338.00	338.05	342.90	331.00	333.10	334.25	336.94	88729	298.97	4717	44801	50.49
KONSTELEC	ST	09-Jan-2025	121.70	121.55	121.55	119.30	119.30	119.30	119.63	9000	10.77	8	9000	100.00
KONTOR	ST	09-Jan-2025	121.00	121.00	121.00	116.05	121.00	121.00	119.76	2400	2.87	4	2400	100.00
KOPRAN	BE	09-Jan-2025	209.64	209.85	209.85	205.64	208.00	206.90	207.67	48018	99.72	735	-	-
KORE	ST	09-Jan-2025	341.75	331.40	331.40	331.05	331.10	331.10	331.21	1500	4.97	6	1500	100.00
KOTAKBANK	EQ	09-Jan-2025	1768.65	1774.00	1808.70	1774.00	1791.00	1790.20	1791.64	5469827	97999.46	230709	3706098	67.76
KOTARISUG	EQ	09-Jan-2025	43.71	44.30	44.30	42.70	42.75	42.94	43.26	40175	17.38	644	31762	79.06
KOTHARIPET	EQ	09-Jan-2025	187.23	186.90	191.50	181.30	182.10	183.38	185.86	65021	120.85	2094	35076	53.95
KOTHARIPRO	BE	09-Jan-2025	184.24	184.24	189.50	182.00	182.07	182.27	184.31	3428	6.32	156	-	-
KOTYARK	SM	09-Jan-2025	862.15	889.00	910.00	863.10	903.25	904.60	891.63	20400	181.89	188	13000	63.73
KPEL	EQ	09-Jan-2025	516.10	495.50	516.30	481.70	490.25	489.85	496.46	422815	2099.12	12112	215089	50.87
KPIGREEN	EQ	09-Jan-2025	491.40	496.00	498.55	481.20	482.00	483.10	487.61	473214	2307.45	17085	293616	62.05
KPIL	EQ	09-Jan-2025	1245.40	1243.55	1260.00	1232.10	1252.00	1247.00	1248.34	143760	1794.62	10905	94613	65.81
KPITTECH	EQ	09-Jan-2025	1428.30	1435.00	1454.60	1413.85	1428.00	1430.15	1430.85	864314	12367.02	46461	485477	56.17
KPRMILL	EQ	09-Jan-2025	988.60	998.00	1001.65	963.90	970.00	968.30	982.30	137965	1355.23	11523	54821	39.74
KRBL	EQ	09-Jan-2025	292.30	292.50	305.10	287.00	289.00	288.45	295.42	421932	1246.45	12660	104850	24.85
KREBSBIO	BE	09-Jan-2025	94.20	95.95	96.00	92.00	95.00	95.25	94.96	2668	2.53	34	-	-
KRIDHANINF	BE	09-Jan-2025	6.24	6.11	6.11	6.11	6.11	6.11	6.11	5450	0.33	37	-	-
KRISHANA	EQ	09-Jan-2025	191.35	190.52	196.60	190.52	193.00	192.07	192.89	28624	55.21	801	18766	65.56
KRISHCA	SM	09-Jan-2025	290.50	284.05	292.00	284.05	292.00	289.35	288.24	6500	18.74	13	3500	53.85
KRISHNADEF	ST	09-Jan-2025	806.35	808.40	815.00	795.00	804.50	804.35	805.40	20000	161.08	70	17500	87.50
KRITI	BE	09-Jan-2025	156.11	156.00	159.79	151.55	155.00	154.98	154.38	1517	2.34	94	-	-
KRITIKA	BE	09-Jan-2025	10.94	10.81	11.25	10.81	11.18	11.17	11.09	161891	17.95	781	-	-
KRITINUT	EQ	09-Jan-2025	127.11	127.80	127.80	119.11	120.25	120.77	121.84	72668	88.54	1835	47180	64.93
KRN	EQ	09-Jan-2025	760.50	763.70	772.75	725.00	730.00	731.20	747.72	326407	2440.61	11551	130732	40.05
KRONOX	EQ	09-Jan-2025	198.66	198.00	203.47	195.00	195.34	196.40	199.28	148416	295.77	3184	58057	39.12
KROSS	EQ	09-Jan-2025	208.96	208.99	210.00	202.46	202.99	203.81	206.64	148646	307.16	5217	64780	43.58
KRSNAA	EQ	09-Jan-2025	920.30	927.80	927.95	893.90	898.00	898.15	901.42	44268	399.04	6877	22070	49.86
KRYSTAL	EQ	09-Jan-2025	689.65	692.85	697.60	684.40	689.00	688.50	690.71	12861	88.83	1815	4487	34.89
KSB	EQ	09-Jan-2025	748.85	742.00	755.40	738.10	753.00	752.90	747.94	54423	407.05	6729	27926	51.31
KSCL	EQ	09-Jan-2025	921.05	921.05	935.00	916.55	925.20	926.90	924.79	74317	687.28	7301	35891	48.29
KSHITIJPOL	EQ	09-Jan-2025	4.38	4.31	4.38	4.27	4.34	4.31	4.32	200167	8.65	828	159164	79.52
KSL	EQ	09-Jan-2025	1085.75	1084.05	1093.75	1024.00	1027.75	1027.70	1050.65	43992	462.20	3596	24650	56.03
KSOLVES	EQ	09-Jan-2025	958.75	973.10	979.95	958.00	965.50	970.00	973.43	24396	237.48	2371	14106	57.82
KTKBANK	EQ	09-Jan-2025	202.20	201.99	204.78	200.18	201.00	200.68	201.63	717914	1447.56	21875	377401	52.57
KTL	ST	09-Jan-2025	27.15	25.80	27.85	25.80	26.00	26.00	26.19	42000	11.00	11	39000	92.86
KUANTUM	EQ	09-Jan-2025	128.62	129.90	131.77	128.15	129.00	129.00	129.17	45615	58.92	871	26880	58.93
LAGNAM	EQ	09-Jan-2025	121.06	121.06	127.39	121.06	123.00	123.31	124.46	25143	31.29	824	7077	28.15
LAKSHYA	SM	09-Jan-2025	308.80	314.00	314.00	301.05	305.00	303.05	306.09	40800	124.88	50	24800	60.78
LAL	EQ	09-Jan-2025	15.22	15.15	15.69	14.45	14.53	14.51	14.83	311331	46.16	1371	242285	77.82
LALPATHLAB	EQ	09-Jan-2025	2994.55	3009.50	3012.50	2964.80	3003.60	3004.25	2995.42	96472	2889.74	14670	41808	43.34
LAMBODHARA	BE	09-Jan-2025	166.31	168.99	168.99	163.01	165.97	164.92	166.12	6107	10.15	98	-	-
LAMOSAIC	ST	09-Jan-2025	89.65	87.85	87.85	87.85	87.85	87.85	87.85	1200	1.05	2	1200	100.00
LANCORHOL	EQ	09-Jan-2025	34.24	34.98	34.98	33.05	33.32	33.98	34.10	76522	26.09	2478	40275	52.63
LANDMARK	EQ	09-Jan-2025	608.60	611.80	630.95	602.20	602.20	609.05	618.88	75211	465.46	2290	58691	78.04
LAOPALA	EQ	09-Jan-2025	317.75	313.90	323.00	313.90	315.20	318.00	316.70	38041	120.48	1582	20245	53.22
LASA	EQ	09-Jan-2025	26.98	27.52	29.40	27.52	28.50	28.44	28.53	137765	39.30	2224	57194	41.52
LATENTVIEW	EQ	09-Jan-2025	480.05	485.00	485.00	469.50	472.70	470.55	474.94	167004	793.16	9777	100903	60.42
LATTEYS	BE	09-Jan-2025	32.79	32.67	32.67	31.60	31.99	31.69	31.96	80496	25.73	487	-	-
LAURUSLABS	EQ	09-Jan-2025	611.10	608.00	616.30	607.35	613.35	613.05	612.85	1400832	8585.00	47217	768680	54.87
LAWSIKHO	SM	09-Jan-2025	330.15	330.15	336.50	323.00	323.00	326.00	329.78	15000	49.47	30	9500	63.33
LAXMICOT	EQ	09-Jan-2025	31.23	31.23	31.42	29.36	29.40	29.96	30.41	31183	9.48	426	23308	74.75
LCCINFOTEC	BE	09-Jan-2025	9.23	9.43	9.43	8.85	9.17	9.06	9.13	94185	8.60	348	-	-
LEMERITE	ST	09-Jan-2025	280.85	280.90	284.80	266.80	284.50	281.55	276.94	54400	150.65	47	36800	67.65
LEMONTREE	EQ	09-Jan-2025	147.32	146.30	148.68	142.80	143.39	143.21	145.29	1786886	2596.16	20908	702455	39.31
LEXUS	EQ	09-Jan-2025	43.28	42.51	43.38	42.00	42.03	42.33	42.60	8297	3.53	189	5392	64.99
LFIC	EQ	09-Jan-2025	246.49	245.25	251.00	245.05	248.50	248.92	247.45	2721	6.73	174	1910	70.19
LGBBROSLTD	EQ	09-Jan-2025	1296.40	1300.30	1301.40	1259.65	1298.00	1283.75	1276.99	13008	166.11	2496	8141	62.58
LGHL	BE	09-Jan-2025	514.85	524.00	540.55	519.00	534.00	531.00	537.43	722	3.88	65	-	-
LIBAS	EQ	09-Jan-2025	16.01	15.82	16.32	15.82	16.22	16.14	16.14	12769	2.06	131	10862	85.07
LIBERTSHOE	EQ	09-Jan-2025	507.55	505.05	505.05	485.40	489.00	486.40	490.99	8276	40.63	493	4676	56.50
LICHSGFIN	EQ	09-Jan-2025	582.85	584.05	587.40	565.70	573.00	573.45	573.79	2416674	13866.64	69369	1255407	51.95
LICI	EQ	09-Jan-2025	868.90	872.00	873.90	839.70	848.50	843.10	852.61	1486683	12675.63	65775	769528	51.76
LICMFGOLD	EQ	09-Jan-2025	7037.30	7087.65	7141.00	7002.20	7100.00	7099.10	7084.70	974	69.00	104	796	81.72
LICNETFGSC	EQ	09-Jan-2025	26.71	26.83	26.88	26.68	26.76	26.78	26.79	7773	2.08	196	6779	87.21
LICNETFN50	EQ	09-Jan-2025	261.24	260.73	260.73	258.81	260.11	259.58	259.50	1576	4.09	51	336	21.32
LICNETFSEN	EQ	09-Jan-2025	865.25	886.40	886.40	870.40	870.61	883.68	878.61	110	0.97	23	30	27.27
LICNFNHGP	EQ	09-Jan-2025	263.38	267.94	270.76	263.17	270.00	270.00	267.73	1066	2.85	86	752	70.54
LICNMID100	EQ	09-Jan-2025	57.34	57.34	57.74	57.18	57.24	57.38	57.53	4936	2.84	116	2792	56.56
LIKHITHA	EQ	09-Jan-2025	351.90	348.75	350.20	340.00	342.00	342.05	344.65	24854	85.66	1778	13530	54.44
LINC	EQ	09-Jan-2025	150.53	149.20	152.01	142.76	143.98	143.46	146.04	85297	124.57	2206	48867	57.29
LINCOLN	EQ	09-Jan-2025	821.15	820.80	820.80	793.10	809.00	807.70	807.41	42925	346.58	3077	20957	48.82
LINDEINDIA	EQ	09-Jan-2025	6509.65	6482.00	6659.05	6414.60	6421.45	6456.15	6552.09	53951	3534.92	11633	16536	30.65
LIQUID	EQ	09-Jan-2025	999.99	999.99	1000.01	999.99	1000.00	999.99	999.99	230166	2301.65	314	109984	47.78
LIQUID1	EQ	09-Jan-2025	1028.50	1028.67	1028.70	1028.67	1028.69	1028.69	1028.69	137612	1415.61	545	102615	74.57
LIQUIDADD	EQ	09-Jan-2025	1050.71	1050.88	1050.90	1050.88	1050.90	1050.89	1050.89	323455	3399.15	184	223238	69.02
LIQUIDBEES	EQ	09-Jan-2025	1000.00	999.66	1000.01	999.66	1000.00	999.99	999.99	5940965	59409.19	9678	5778844	97.27
LIQUIDBETF	EQ	09-Jan-2025	1009.56	1009.75	1009.75	1009.73	1009.75	1009.75	1009.75	18667	188.49	6	15290	81.91
LIQUIDCASE	EQ	09-Jan-2025	106.35	108.88	108.88	105.51	106.38	106.37	106.38	6308500	6711.03	7361	5378632	85.26
LIQUIDETF	EQ	09-Jan-2025	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	326011	3260.11	3108	206454	63.33
LIQUIDIETF	EQ	09-Jan-2025	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1324252	13242.52	368	956892	72.26
LIQUIDPLUS	EQ	09-Jan-2025	1011.18	1011.34	1011.36	1011.34	1011.34	1011.34	1011.34	57	0.58	5	56	98.25
LIQUIDSBI	EQ	09-Jan-2025	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.01	12919	129.19	26	10496	81.24
LIQUIDSHRI	EQ	09-Jan-2025	1031.96	1032.13	1032.14	1032.13	1032.13	1032.13	1032.13	8448	87.19	44	6565	77.71
LLOYDS	SM	09-Jan-2025	93.90	92.00	93.90	85.00	93.90	92.60	89.81	14000	12.57	14	10000	71.43
LLOYDSENGG	EQ	09-Jan-2025	87.78	88.80	89.90	85.30	86.07	86.02	87.49	9742729	8523.52	49621	2786368	28.60
LLOYDSENT	EQ	09-Jan-2025	58.27	58.39	59.28	56.77	57.40	57.57	58.22	3161640	1840.68	7086	2100654	66.44
LLOYDSME	EQ	09-Jan-2025	1427.30	1426.00	1449.00	1411.00	1433.00	1435.75	1433.37	789529	11316.89	32217	353789	44.81
LMW	EQ	09-Jan-2025	16226.50	16126.05	16305.00	16050.10	16090.00	16140.70	16157.69	1598	258.20	724	880	55.07
LODHA	EQ	09-Jan-2025	1350.35	1350.30	1355.65	1302.55	1310.00	1309.30	1324.24	459750	6088.18	31267	184334	40.09
LOKESHMACH	EQ	09-Jan-2025	315.60	317.50	320.00	311.00	313.80	312.20	315.02	29373	92.53	868	18485	62.93
LORDSCHLO	BE	09-Jan-2025	206.09	207.90	208.00	196.00	205.00	202.80	202.87	16624	33.73	183	-	-
LOTUSEYE	EQ	09-Jan-2025	70.02	70.99	71.50	67.65	67.86	68.78	69.25	21845	15.13	429	15693	71.84
LOVABLE	EQ	09-Jan-2025	124.42	127.42	127.42	120.30	121.00	121.87	122.80	20160	24.76	1003	10553	52.35
LOWVOL	EQ	09-Jan-2025	196.59	196.08	196.91	195.44	196.09	196.09	196.10	6418	12.59	18	6213	96.81
LOWVOL1	EQ	09-Jan-2025	19.93	20.35	21.00	19.89	20.50	20.17	20.02	465051	93.12	292	420484	90.42
LOWVOLIETF	EQ	09-Jan-2025	21.10	21.60	21.60	20.65	21.15	21.11	21.12	1195677	252.50	1298	776604	64.95
LOYALTEX	BE	09-Jan-2025	314.60	314.60	314.60	308.30	308.30	308.30	309.10	424	1.31	15	-	-
LPDC	BE	09-Jan-2025	9.90	9.94	10.10	9.58	10.05	9.76	9.75	18303	1.78	119	-	-
LRRPL	ST	09-Jan-2025	83.00	81.45	84.65	81.45	84.65	84.65	83.05	3000	2.49	2	3000	100.00
LT	EQ	09-Jan-2025	3596.35	3599.90	3606.30	3486.00	3535.00	3527.90	3526.53	2921681	103033.99	231251	1739651	59.54
LTF	EQ	09-Jan-2025	143.40	141.93	144.40	140.83	144.19	142.70	141.93	5446905	7730.56	33583	2267295	41.63
LTFOODS	EQ	09-Jan-2025	416.60	419.65	419.65	408.10	408.10	409.70	411.72	287255	1182.70	24449	139695	48.63
LTGILTBEES	EQ	09-Jan-2025	27.28	27.27	27.29	27.24	27.25	27.25	27.25	2266503	617.65	870	2032511	89.68
LTIM	EQ	09-Jan-2025	5881.85	5897.90	5902.30	5811.10	5821.00	5840.70	5854.56	211300	12370.70	33768	97126	45.97
LTTS	EQ	09-Jan-2025	4906.50	4901.60	4970.00	4863.55	4883.05	4879.35	4928.95	113356	5587.26	14738	55259	48.75
LUMAXIND	EQ	09-Jan-2025	2436.05	2431.20	2498.00	2431.20	2460.00	2461.80	2458.91	3250	79.91	819	2274	69.97
LUMAXTECH	EQ	09-Jan-2025	646.80	649.85	652.65	626.55	630.00	628.80	637.33	58820	374.88	5096	28691	48.78
LUPIN	EQ	09-Jan-2025	2252.15	2279.00	2293.00	2248.10	2254.00	2252.85	2268.14	931525	21128.28	56825	324140	34.80
LUXIND	EQ	09-Jan-2025	1882.65	1865.00	1893.75	1800.00	1806.85	1805.85	1834.40	65990	1210.52	11106	33706	51.08
LXCHEM	EQ	09-Jan-2025	232.17	231.95	243.00	230.62	232.00	231.70	237.35	1656592	3931.94	51258	516390	31.17
LYKALABS	EQ	09-Jan-2025	157.71	157.88	158.23	146.50	148.61	147.88	150.91	110756	167.14	2416	55362	49.99
LYPSAGEMS	EQ	09-Jan-2025	7.27	7.42	7.75	7.18	7.49	7.45	7.50	63883	4.79	400	21782	34.10
M&M	EQ	09-Jan-2025	3086.10	3103.80	3157.90	3085.35	3131.80	3126.50	3128.73	2434207	76159.79	183787	1242099	51.03
M&MFIN	EQ	09-Jan-2025	278.75	278.50	282.95	276.30	279.70	279.75	280.08	1074194	3008.63	18474	349766	32.56
MAANALU	BE	09-Jan-2025	112.69	113.00	118.32	110.00	118.32	118.32	116.96	69474	81.26	451	-	-
MACOBSTECH	SM	09-Jan-2025	164.40	159.00	159.00	159.00	159.00	159.00	159.00	800	1.27	1	800	100.00
MACPOWER	EQ	09-Jan-2025	1439.65	1449.80	1449.80	1370.00	1397.50	1384.90	1408.73	13998	197.19	1442	9995	71.40
MADHAV	EQ	09-Jan-2025	54.12	54.99	57.61	54.15	55.45	55.16	55.60	33523	18.64	989	13739	40.98
MADHAVBAUG	SM	09-Jan-2025	132.05	132.30	132.30	132.30	132.30	132.30	132.30	400	0.53	1	400	100.00
MADHUCON	EQ	09-Jan-2025	9.90	9.80	10.28	9.76	10.00	9.96	9.94	31789	3.16	235	25295	79.57
MADHUSUDAN	SM	09-Jan-2025	209.00	214.90	214.90	207.80	211.00	211.00	211.62	14000	29.63	14	9000	64.29
MADRASFERT	EQ	09-Jan-2025	98.98	98.51	103.40	97.51	98.68	98.15	100.83	605947	610.97	7020	159576	26.33
MAFANG	EQ	09-Jan-2025	137.29	135.00	135.00	135.00	135.00	135.00	135.00	138419	186.87	3375	127129	91.84
MAGADSUGAR	EQ	09-Jan-2025	608.20	611.40	617.90	594.00	597.00	597.70	604.84	9384	56.76	1213	4466	47.59
MAGNUM	EQ	09-Jan-2025	39.23	39.37	39.39	38.50	38.51	38.71	38.94	24637	9.59	389	14379	58.36
MAGSON	SM	09-Jan-2025	95.05	97.00	97.00	97.00	97.00	97.00	97.00	2000	1.94	1	2000	100.00
MAHABANK	EQ	09-Jan-2025	50.11	50.11	50.30	49.01	49.30	49.13	49.64	10247760	5087.33	35974	4096541	39.97
MAHAPEXLTD	EQ	09-Jan-2025	149.47	148.41	151.99	147.00	147.53	147.71	149.85	6824	10.23	567	3194	46.81
MAHASTEEL	BE	09-Jan-2025	209.57	201.06	209.48	199.09	205.00	203.14	200.31	12946	25.93	179	-	-
MAHEPC	EQ	09-Jan-2025	112.27	110.60	114.78	106.82	110.25	109.86	110.07	71768	79.00	2167	39654	55.25
MAHESHWARI	EQ	09-Jan-2025	63.53	64.20	64.20	61.99	62.00	62.05	62.34	60993	38.03	1076	36904	60.51
MAHKTECH	EQ	09-Jan-2025	17.68	17.99	17.99	17.46	17.64	17.56	17.59	649010	114.16	2707	517097	79.67
MAHLIFE	EQ	09-Jan-2025	452.10	455.65	455.65	444.00	446.50	445.15	447.49	120696	540.10	9445	58004	48.06
MAHLOG	EQ	09-Jan-2025	371.05	374.90	374.90	367.90	369.35	368.90	370.94	47391	175.79	6402	24048	50.74
MAHSCOOTER	EQ	09-Jan-2025	9599.70	9591.00	9636.00	9534.05	9542.50	9551.80	9592.87	1933	185.43	641	1224	63.32
MAHSEAMLES	EQ	09-Jan-2025	712.50	711.00	716.30	690.00	695.10	693.25	699.80	158841	1111.56	11383	75249	47.37
MAITHANALL	EQ	09-Jan-2025	1086.35	1081.05	1102.20	1081.05	1085.35	1086.40	1088.17	33209	361.37	2456	14562	43.85
MAITREYA	ST	09-Jan-2025	348.45	343.20	345.95	339.00	345.95	343.95	342.28	3600	12.32	9	2400	66.67
MAKEINDIA	EQ	09-Jan-2025	139.27	139.27	139.60	138.25	138.61	138.55	138.80	16943	23.52	392	10203	60.22
MAKS	SM	09-Jan-2025	42.00	41.00	41.00	41.00	41.00	41.00	41.00	1500	0.62	1	1500	100.00
MAL	SM	09-Jan-2025	40.20	41.15	41.20	40.25	40.25	40.25	40.99	8000	3.28	5	6400	80.00
MALLCOM	EQ	09-Jan-2025	1487.20	1482.15	1500.25	1452.60	1497.30	1477.25	1472.05	1773	26.10	380	1137	64.13
MALUPAPER	EQ	09-Jan-2025	46.54	46.29	46.54	45.51	46.00	45.78	45.93	6789	3.12	197	5513	81.20
MAMATA	BE	09-Jan-2025	496.50	490.00	490.00	471.70	471.70	473.05	475.90	441508	2101.14	9182	-	-
MANAKALUCO	EQ	09-Jan-2025	31.00	30.55	31.84	30.00	30.05	30.14	30.61	13042	3.99	476	6757	51.81
MANAKCOAT	BE	09-Jan-2025	110.20	111.00	111.55	111.00	111.55	111.55	111.38	29477	32.83	117	-	-
MANAKSIA	EQ	09-Jan-2025	85.54	85.30	86.40	85.00	85.00	85.03	85.35	22523	19.22	632	13275	58.94
MANAKSTEEL	EQ	09-Jan-2025	60.66	60.66	60.66	58.41	59.30	58.97	59.64	19612	11.70	554	14390	73.37
MANALIPETC	EQ	09-Jan-2025	60.89	61.00	61.73	60.05	60.40	60.34	60.86	235962	143.62	2305	125127	53.03
MANAPPURAM	EQ	09-Jan-2025	179.98	188.80	191.50	178.20	178.90	179.00	186.43	47792528	89100.38	189212	11505228	24.07
MANBA	EQ	09-Jan-2025	153.00	153.09	159.00	150.38	154.37	152.87	155.00	439991	682.00	7649	214069	48.65
MANCREDIT	EQ	09-Jan-2025	169.73	169.01	169.01	164.00	164.08	165.04	166.50	29210	48.63	910	4020	13.76
MANDEEP	SM	09-Jan-2025	34.00	33.20	33.20	33.20	33.20	33.20	33.20	2000	0.66	1	2000	100.00
MANGALAM	EQ	09-Jan-2025	113.46	116.90	124.75	114.34	114.50	115.32	118.26	51568	60.98	1105	20543	39.84
MANGCHEFER	EQ	09-Jan-2025	169.35	169.38	175.60	168.52	170.67	171.40	171.87	605317	1040.36	7864	314095	51.89
MANGLMCEM	EQ	09-Jan-2025	961.25	952.05	994.50	940.00	976.65	984.85	967.30	102513	991.60	8306	60867	59.37
MANINDS	EQ	09-Jan-2025	350.90	350.90	354.80	337.30	339.00	341.70	346.58	526946	1826.28	10069	206142	39.12
MANINFRA	EQ	09-Jan-2025	243.66	245.72	245.72	238.69	240.00	240.28	240.41	1307195	3142.67	13305	591280	45.23
MANKIND	EQ	09-Jan-2025	2879.55	2879.55	2883.00	2810.05	2843.00	2828.05	2842.06	318824	9061.17	51947	179340	56.25
MANOMAY	EQ	09-Jan-2025	216.64	221.50	221.52	216.64	217.75	217.69	218.15	8597	18.75	223	6486	75.44
MANORAMA	EQ	09-Jan-2025	1043.40	1041.95	1070.00	1020.10	1030.00	1023.45	1042.09	26268	273.74	2172	16558	63.03
MANORG	EQ	09-Jan-2025	419.60	423.75	438.85	414.60	418.00	421.45	421.92	8235	34.75	670	6174	74.97
MANUGRAPH	EQ	09-Jan-2025	20.72	20.72	22.25	20.25	20.98	21.15	20.73	14857	3.08	262	8326	56.04
MANYAVAR	EQ	09-Jan-2025	1234.85	1234.85	1259.00	1188.60	1200.00	1203.00	1221.01	189260	2310.88	24379	133390	70.48
MAPMYINDIA	EQ	09-Jan-2025	1659.05	1659.00	1694.80	1650.00	1654.00	1656.55	1667.02	70086	1168.35	10996	29780	42.49
MARALOVER	EQ	09-Jan-2025	81.67	82.59	84.02	80.20	80.30	80.81	81.85	12021	9.84	510	7200	59.90
MARATHON	EQ	09-Jan-2025	689.15	679.95	682.35	634.15	635.00	649.10	653.40	358974	2345.54	9350	209445	58.35
MARCO	SM	09-Jan-2025	59.65	59.65	62.60	59.65	60.10	60.10	60.70	27000	16.39	17	21000	77.78
MARICO	EQ	09-Jan-2025	638.40	639.00	668.95	635.85	667.00	666.90	662.28	2573131	17041.22	92174	719107	27.95
MARINE	BE	09-Jan-2025	245.95	245.50	246.50	235.50	238.85	237.55	241.43	118980	287.25	2916	-	-
MARINETRAN	ST	09-Jan-2025	24.70	24.70	25.90	24.70	25.90	25.90	25.20	12000	3.02	3	8000	66.67
MARKSANS	EQ	09-Jan-2025	283.05	283.05	284.65	273.55	275.00	274.95	278.86	767115	2139.20	24164	316267	41.23
MARSHALL	BE	09-Jan-2025	21.80	21.78	21.78	20.85	20.95	21.02	20.97	41353	8.67	96	-	-
MARUTI	EQ	09-Jan-2025	11822.00	11822.00	11850.00	11659.65	11751.15	11740.55	11751.68	266413	31308.01	57684	132159	49.61
MASFIN	EQ	09-Jan-2025	261.90	260.00	262.75	257.00	257.80	257.70	258.80	53686	138.94	5939	26073	48.57
MASKINVEST	BE	09-Jan-2025	195.18	191.27	191.27	191.27	191.27	191.27	191.27	67	0.13	12	-	-
MASON	ST	09-Jan-2025	135.55	136.00	138.25	135.50	138.25	138.25	136.96	48000	65.74	34	48000	100.00
MASPTOP50	EQ	09-Jan-2025	58.73	57.91	57.91	57.91	57.91	57.91	57.91	50725	29.37	931	48994	96.59
MASTEK	EQ	09-Jan-2025	3019.40	3026.95	3039.25	2944.00	2979.00	2963.15	2987.30	42703	1275.67	9771	19969	46.76
MASTERTR	EQ	09-Jan-2025	161.60	161.61	163.69	161.00	162.97	162.06	162.13	12303	19.95	764	6820	55.43
MATRIMONY	EQ	09-Jan-2025	663.90	663.50	675.45	660.40	670.00	670.85	670.14	7360	49.32	706	3883	52.76
MAWANASUG	EQ	09-Jan-2025	96.96	97.99	97.99	96.41	97.00	97.20	97.26	23970	23.31	807	13818	57.65
MAXESTATES	EQ	09-Jan-2025	615.55	615.05	620.00	600.00	602.55	602.60	609.58	162452	990.27	8306	89895	55.34
MAXHEALTH	EQ	09-Jan-2025	1203.20	1206.95	1224.45	1185.40	1201.95	1208.60	1207.52	1851938	22362.44	72592	1071208	57.84
MAXIND	EQ	09-Jan-2025	259.05	257.10	262.70	256.85	259.00	260.10	260.12	34792	90.50	1626	22013	63.27
MAXPOSURE	SM	09-Jan-2025	96.65	97.90	101.95	94.00	94.50	94.50	96.95	38000	36.84	32	27000	71.05
MAYURUNIQ	EQ	09-Jan-2025	589.40	592.50	598.35	588.00	595.30	593.45	592.49	30673	181.73	1863	16558	53.98
MAZDA	EQ	09-Jan-2025	1839.15	1817.95	1818.00	1710.10	1729.00	1730.30	1768.74	41375	731.82	5272	14362	34.71
MAZDOCK	EQ	09-Jan-2025	2155.70	2150.00	2251.20	2132.85	2227.50	2232.55	2205.23	2089236	46072.50	123735	543593	26.02
MBAPL	EQ	09-Jan-2025	245.50	246.37	248.00	242.42	245.50	245.62	245.44	23041	56.55	1122	13784	59.82
MBECL	BZ	09-Jan-2025	4.37	4.28	4.41	4.28	4.28	4.28	4.34	35084	1.52	38	-	-
MBLINFRA	EQ	09-Jan-2025	63.28	64.55	64.72	62.05	63.84	62.98	64.11	159839	102.48	1553	62592	39.16
MCL	BE	09-Jan-2025	51.85	51.66	51.85	49.50	51.60	50.48	50.23	50333	25.28	308	-	-
MCLEODRUSS	BE	09-Jan-2025	47.35	46.80	48.44	46.00	46.25	46.12	46.94	430640	202.13	820	-	-
MCON	ST	09-Jan-2025	193.00	184.50	199.00	184.50	199.00	199.00	194.08	3000	5.82	3	3000	100.00
MCX	EQ	09-Jan-2025	5938.50	5929.05	5998.80	5842.00	5864.80	5856.50	5904.02	168723	9961.44	28101	74220	43.99
MDL	SM	09-Jan-2025	123.75	124.85	124.85	124.85	124.85	124.85	124.85	1000	1.25	1	1000	100.00
MEDANTA	EQ	09-Jan-2025	1079.45	1079.45	1092.95	1059.05	1065.05	1069.20	1075.71	146573	1576.70	25042	87759	59.87
MEDIASSIST	EQ	09-Jan-2025	614.60	623.80	623.80	601.00	601.15	605.40	613.42	71923	441.19	7798	40976	56.97
MEDICAMEQ	EQ	09-Jan-2025	506.55	506.55	512.75	496.00	496.00	496.85	501.41	6994	35.07	693	3554	50.81
MEDICO	EQ	09-Jan-2025	61.10	61.50	62.00	59.50	61.00	60.97	60.29	1631807	983.75	6004	522452	32.02
MEDIORG	ST	09-Jan-2025	49.95	50.90	50.90	50.90	50.90	50.90	50.90	2000	1.02	1	2000	100.00
MEDPLUS	EQ	09-Jan-2025	849.30	847.55	847.95	836.85	840.65	842.05	842.57	63738	537.03	4088	35938	56.38
MEGAFLEX	ST	09-Jan-2025	47.80	50.15	50.15	50.15	50.15	50.15	50.15	3000	1.50	1	3000	100.00
MEGASOFT	EQ	09-Jan-2025	106.83	108.00	111.00	103.11	104.00	104.32	107.15	775247	830.68	7266	404650	52.20
MEGASTAR	EQ	09-Jan-2025	290.76	293.60	293.60	284.50	288.00	288.09	288.38	12870	37.11	552	8445	65.62
MEGATHERM	SM	09-Jan-2025	367.65	368.00	368.00	359.15	361.75	360.50	361.98	18800	68.05	40	10800	57.45
MENONBE	EQ	09-Jan-2025	118.90	117.81	120.95	117.80	118.05	118.47	119.33	34432	41.09	909	19171	55.68
MEP	BZ	09-Jan-2025	3.04	3.04	3.04	2.88	2.89	2.89	2.95	173014	5.10	153	-	-
METAL	EQ	09-Jan-2025	8.52	8.54	8.55	8.42	8.45	8.42	8.44	166180	14.03	426	84782	51.02
METALIETF	EQ	09-Jan-2025	8.52	8.69	8.79	8.41	8.43	8.42	8.45	2413891	203.91	3899	1641223	67.99
METROBRAND	EQ	09-Jan-2025	1255.30	1255.30	1283.75	1249.00	1271.95	1270.50	1265.93	120816	1529.45	17725	72807	60.26
METROPOLIS	EQ	09-Jan-2025	2026.60	2026.60	2037.75	1980.00	1987.10	2000.30	1998.28	111304	2224.17	14776	42566	38.24
MFML	BE	09-Jan-2025	44.94	45.90	46.69	43.90	45.00	45.00	44.87	5026	2.26	53	-	-
MFSL	EQ	09-Jan-2025	1088.90	1093.90	1106.10	1086.05	1091.00	1089.95	1095.38	162965	1785.08	14393	56704	34.80
MGEL	EQ	09-Jan-2025	28.95	29.40	33.48	29.20	30.30	30.56	32.00	7703675	2465.16	25025	1308556	16.99
MGL	EQ	09-Jan-2025	1252.55	1255.00	1320.00	1252.60	1262.00	1270.65	1286.98	2183246	28097.96	118433	397670	18.21
MHHL	SM	09-Jan-2025	67.85	66.95	66.95	63.00	65.00	64.85	64.77	72000	46.63	44	48000	66.67
MHLXMIRU	BE	09-Jan-2025	232.81	232.00	243.00	230.00	236.90	234.42	233.79	1849	4.32	71	-	-
MHRIL	EQ	09-Jan-2025	370.25	367.50	376.90	364.35	365.70	367.35	370.16	86607	320.58	7036	34737	40.11
MICEL	EQ	09-Jan-2025	84.45	84.69	85.00	83.00	83.67	83.20	83.72	194018	162.44	3297	112960	58.22
MID150BEES	EQ	09-Jan-2025	214.42	217.95	217.95	212.40	213.00	212.71	213.52	264852	565.50	5615	196027	74.01
MID150CASE	EQ	09-Jan-2025	10.32	10.27	10.38	10.24	10.28	10.25	10.29	136872	14.09	1543	106716	77.97
MIDCAP	EQ	09-Jan-2025	159.94	159.71	160.98	158.15	159.33	158.55	159.61	8372	13.36	310	4536	54.18
MIDCAPETF	EQ	09-Jan-2025	21.15	21.32	21.32	20.95	20.98	20.98	21.06	580944	122.34	4886	454029	78.15
MIDCAPIETF	EQ	09-Jan-2025	21.41	21.50	21.59	21.21	21.28	21.26	21.35	477413	101.93	1685	180658	37.84
MIDHANI	EQ	09-Jan-2025	332.75	330.15	335.70	327.00	335.15	329.60	330.88	165544	547.75	10286	71664	43.29
MIDQ50ADD	EQ	09-Jan-2025	247.34	246.64	247.34	244.18	246.50	245.31	246.34	1824	4.49	95	1551	85.03
MIDSELIETF	EQ	09-Jan-2025	17.95	18.17	18.20	17.55	17.90	17.76	17.86	267905	47.84	1421	118914	44.39
MIDSMALL	EQ	09-Jan-2025	50.56	50.98	50.98	49.86	49.91	49.92	50.10	186281	93.33	1622	118147	63.42
MIEL	ST	09-Jan-2025	42.50	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
MINDACORP	EQ	09-Jan-2025	532.90	529.05	548.55	523.35	535.00	528.95	538.11	706576	3802.14	30605	242989	34.39
MINDSPACE	RR	09-Jan-2025	368.69	369.49	372.90	366.20	371.85	372.27	370.71	228524	847.15	5051	216460	94.72
MINDTECK	EQ	09-Jan-2025	278.55	282.90	284.90	275.00	275.10	276.00	278.42	21104	58.76	1191	10927	51.78
MIRCELECTR	EQ	09-Jan-2025	23.60	23.70	23.84	22.35	22.70	22.57	22.97	523580	120.26	2004	282287	53.91
MIRZAINT	EQ	09-Jan-2025	36.74	36.73	36.98	36.15	36.49	36.20	36.48	123024	44.88	1060	97221	79.03
MITCON	EQ	09-Jan-2025	112.14	110.45	116.00	110.45	112.80	112.53	112.01	7258	8.13	193	5152	70.98
MITCONPP	E1	09-Jan-2025	61.98	63.50	63.50	61.62	61.62	61.62	63.26	71	0.04	5	71	100.00
MITTAL	EQ	09-Jan-2025	2.25	2.27	2.28	2.05	2.11	2.09	2.15	5142948	110.61	2294	3279852	63.77
MKPL	BE	09-Jan-2025	8.00	8.00	8.00	7.84	7.84	7.84	7.88	130081	10.24	465	-	-
MMFL	EQ	09-Jan-2025	430.50	431.20	440.80	430.50	432.05	433.05	434.56	30742	133.59	2265	15042	48.93
MMP	EQ	09-Jan-2025	335.75	333.00	339.65	332.10	332.50	332.70	334.19	9538	31.88	472	6464	67.77
MMTC	EQ	09-Jan-2025	76.22	76.22	76.45	73.75	74.45	74.46	74.83	5656151	4232.69	40048	706744	12.50
MNC	EQ	09-Jan-2025	28.60	28.60	28.90	28.47	28.47	28.53	28.60	11563	3.31	203	8512	73.61
MOBIKWIK	EQ	09-Jan-2025	615.05	614.00	617.30	562.25	569.80	573.95	591.25	9603714	56782.20	147986	1094539	11.40
MODEFENCE	EQ	09-Jan-2025	69.98	70.40	71.40	69.75	70.06	70.09	70.34	255650	179.82	1836	160672	62.85
MODIRUBBER	EQ	09-Jan-2025	123.65	123.34	123.65	120.00	120.50	121.70	122.65	3340	4.10	137	2700	80.84
MODISONLTD	EQ	09-Jan-2025	176.92	175.50	182.99	173.15	174.00	175.21	177.72	26613	47.30	1142	14674	55.14
MODTHREAD	BE	09-Jan-2025	50.67	50.67	50.92	50.67	50.92	50.92	50.92	350	0.18	8	-	-
MOGSEC	EQ	09-Jan-2025	58.36	58.51	59.00	58.16	58.16	58.30	58.23	3450	2.01	30	3330	96.52
MOHEALTH	EQ	09-Jan-2025	45.51	46.24	46.60	44.96	45.27	45.20	45.25	57733	26.13	813	40546	70.23
MOHITIND	BE	09-Jan-2025	38.18	37.90	37.90	36.27	36.27	36.27	36.32	31516	11.45	177	-	-
MOIL	EQ	09-Jan-2025	338.05	337.55	356.50	333.25	337.20	337.40	344.90	2018366	6961.31	66312	622436	30.84
MOKSH	EQ	09-Jan-2025	18.74	18.74	19.19	18.50	18.55	18.73	18.89	106496	20.12	783	75197	70.61
MOL	EQ	09-Jan-2025	80.56	80.65	84.85	80.48	81.06	81.19	82.95	1579347	1310.09	21058	415492	26.31
MOLDTECH	EQ	09-Jan-2025	190.49	194.90	194.90	189.35	190.00	190.42	190.81	34081	65.03	1206	22355	65.59
MOLDTKPAC	EQ	09-Jan-2025	626.55	621.70	629.90	617.95	620.00	620.15	621.94	32830	204.18	2943	20992	63.94
MOLOWVOL	EQ	09-Jan-2025	36.31	36.31	36.63	35.44	36.43	36.40	36.23	152177	55.14	112	80734	53.05
MOM100	EQ	09-Jan-2025	60.27	60.38	60.73	59.66	59.90	59.76	60.16	3260472	1961.62	4386	3057882	93.79
MOM30IETF	EQ	09-Jan-2025	32.37	32.05	32.64	32.04	32.15	32.07	32.20	1296465	417.42	6056	1023044	78.91
MOM50	EQ	09-Jan-2025	243.30	242.99	243.92	241.11	241.80	241.89	242.43	5219	12.65	138	4877	93.45
MOMENTUM	EQ	09-Jan-2025	32.46	32.45	32.46	31.81	32.00	31.92	32.04	127514	40.85	1188	118281	92.76
MOMENTUM50	EQ	09-Jan-2025	55.41	55.93	55.94	54.48	54.58	54.55	54.79	683268	374.38	4862	667739	97.73
MOMOMENTUM	EQ	09-Jan-2025	64.80	65.09	65.10	63.80	64.05	64.01	64.24	157187	100.98	1458	123389	78.50
MON100	EQ	09-Jan-2025	202.41	207.95	207.95	200.50	201.00	201.18	203.30	572275	1163.42	12643	372013	65.01
MONARCH	EQ	09-Jan-2025	464.45	463.00	465.05	444.00	447.90	446.80	454.63	127863	581.30	5287	60156	47.05
MONIFTY500	EQ	09-Jan-2025	22.47	22.74	22.74	22.29	22.37	22.33	22.38	276980	62.00	1380	243106	87.77
MONQ50	EQ	09-Jan-2025	85.89	85.89	87.81	85.31	87.38	87.18	86.90	150150	130.49	1760	101755	67.77
MONTECARLO	EQ	09-Jan-2025	749.80	759.00	759.00	715.10	721.65	719.15	729.35	29897	218.05	2363	12681	42.42
MOQUALITY	EQ	09-Jan-2025	185.55	188.07	189.21	186.96	187.86	187.34	187.81	426	0.80	40	369	86.62
MORARJEE	BZ	09-Jan-2025	9.99	9.73	10.19	9.66	10.19	10.19	9.72	1545	0.15	6	-	-
MOREALTY	EQ	09-Jan-2025	102.13	102.14	102.14	98.95	100.08	99.25	99.81	220096	219.68	2871	173324	78.75
MOREPENLAB	EQ	09-Jan-2025	74.30	74.29	74.40	70.42	71.05	70.89	72.19	4337236	3131.12	26798	1863738	42.97
MOS	ST	09-Jan-2025	270.50	270.50	284.00	266.00	275.50	275.50	278.57	90800	252.94	76	80400	88.55
MOSMALL250	EQ	09-Jan-2025	17.52	18.05	18.37	17.30	17.48	17.35	17.42	402222	70.06	3086	318881	79.28
MOTHERSON	EQ	09-Jan-2025	151.40	152.47	152.92	148.50	148.79	148.72	149.58	8179798	12235.21	118560	4699107	57.45
MOTILALOFS	EQ	09-Jan-2025	940.10	943.00	943.00	892.65	907.00	901.20	916.39	1103252	10110.13	57191	547271	49.61
MOTISONS	EQ	09-Jan-2025	27.72	27.96	28.00	26.76	26.85	26.89	27.25	1071266	291.90	4309	704645	65.78
MOTOGENFIN	EQ	09-Jan-2025	28.54	29.94	29.94	28.62	29.67	29.63	29.20	8829	2.58	143	5499	62.28
MOVALUE	EQ	09-Jan-2025	95.97	95.77	95.97	94.48	94.49	94.51	95.12	139593	132.78	1572	133509	95.64
MOXSH	SM	09-Jan-2025	39.50	38.85	38.85	38.80	38.80	38.80	38.83	6400	2.48	2	6400	100.00
MPHASIS	EQ	09-Jan-2025	2924.85	2924.10	2942.95	2869.30	2870.15	2871.95	2895.34	202661	5867.73	22764	100661	49.67
MPSLTD	EQ	09-Jan-2025	1966.60	1950.00	1990.75	1905.00	1940.00	1927.35	1949.53	8319	162.18	2127	4397	52.85
MRF	EQ	09-Jan-2025	119869.30	120390.00	120749.85	118740.20	118850.05	118885.65	119431.45	5782	6905.53	4231	1764	30.51
MRO-TEK	EQ	09-Jan-2025	83.72	81.40	84.85	80.20	84.85	83.67	83.39	5382	4.49	346	3298	61.28
MRPL	EQ	09-Jan-2025	148.48	149.20	149.50	145.10	145.50	145.99	147.01	1713107	2518.47	20818	496894	29.01
MSPL	EQ	09-Jan-2025	40.83	40.84	41.42	39.25	39.80	39.56	40.38	412905	166.75	1747	317781	76.96
MSTCLTD	EQ	09-Jan-2025	680.90	677.05	678.00	650.20	653.00	652.20	663.41	174842	1159.92	11342	71143	40.69
MSUMI	EQ	09-Jan-2025	57.34	57.40	58.39	56.85	57.50	57.34	57.70	4875038	2812.70	46395	2784599	57.12
MTARTECH	EQ	09-Jan-2025	1701.70	1700.85	1750.00	1679.60	1733.00	1723.90	1726.00	165662	2859.33	14835	73844	44.58
MTNL	EQ	09-Jan-2025	48.95	48.94	49.45	46.90	47.50	47.15	48.11	2367330	1138.90	9270	708010	29.91
MUFIN	EQ	09-Jan-2025	104.37	104.99	104.99	100.70	101.40	101.12	102.34	100795	103.15	1680	70741	70.18
MUFTI	EQ	09-Jan-2025	171.09	171.60	173.19	167.21	167.26	168.61	169.72	100560	170.67	2019	55482	55.17
MUKANDLTD	EQ	09-Jan-2025	128.64	128.45	130.00	125.00	126.60	125.85	127.88	102449	131.01	2217	31520	30.77
MUKKA	EQ	09-Jan-2025	38.55	38.49	39.10	37.55	37.96	38.20	38.56	375059	144.61	2834	159316	42.48
MUKTAARTS	EQ	09-Jan-2025	92.55	93.70	96.49	92.10	92.99	92.74	94.18	70559	66.45	974	33258	47.14
MULTICAP	EQ	09-Jan-2025	15.65	15.98	15.98	15.50	15.54	15.52	15.56	147364	22.93	634	126764	86.02
MUNJALAU	EQ	09-Jan-2025	95.66	96.00	96.94	93.50	93.80	94.01	94.84	97997	92.94	2541	51706	52.76
MUNJALSHOW	EQ	09-Jan-2025	141.10	141.00	144.91	140.04	140.10	140.40	141.29	16686	23.58	814	10245	61.40
MURUDCERA	EQ	09-Jan-2025	49.47	49.05	50.44	48.82	50.38	49.89	49.63	38863	19.29	625	17197	44.25
MUTHOOTCAP	EQ	09-Jan-2025	323.90	323.35	329.00	316.30	316.30	317.40	322.83	11811	38.13	1287	6045	51.18
MUTHOOTFIN	EQ	09-Jan-2025	2179.20	2180.35	2248.45	2129.00	2137.10	2135.10	2152.40	238684	5137.42	28382	110832	46.43
MUTHOOTMF	EQ	09-Jan-2025	175.95	176.99	178.79	172.25	172.88	173.92	175.73	144501	253.94	5293	93816	64.92
MVGJL	EQ	09-Jan-2025	299.10	299.00	315.50	292.80	295.05	295.25	303.15	895154	2713.68	14698	269136	30.07
MVKAGRO	SM	09-Jan-2025	40.30	39.30	41.00	39.30	40.80	40.80	40.57	10800	4.38	9	6000	55.56
MWL	SM	09-Jan-2025	157.00	158.00	162.95	158.00	162.95	161.00	160.42	6000	9.63	5	6000	100.00
MYMUDRA	SM	09-Jan-2025	80.50	80.50	81.45	80.00	80.50	80.50	80.56	9600	7.73	8	9600	100.00
NACLIND	EQ	09-Jan-2025	66.76	66.60	68.39	66.17	66.60	66.49	67.27	239973	161.44	1782	111182	46.33
NAGAFERT	EQ	09-Jan-2025	9.10	9.19	9.61	9.05	9.12	9.10	9.28	963135	89.37	1865	352653	36.62
NAGREEKCAP	BE	09-Jan-2025	37.03	36.30	36.60	36.30	36.31	36.31	36.40	8680	3.16	24	-	-
NAGREEKEXP	BE	09-Jan-2025	36.86	36.10	38.10	35.62	35.82	35.96	36.06	6441	2.32	60	-	-
NAHARCAP	EQ	09-Jan-2025	302.45	304.00	309.20	295.85	307.45	301.45	302.38	7981	24.13	869	3611	45.24
NAHARINDUS	EQ	09-Jan-2025	136.57	137.30	137.30	133.20	133.22	133.54	134.46	11873	15.96	521	7104	59.83
NAHARPOLY	EQ	09-Jan-2025	255.80	258.00	261.45	244.00	244.05	245.45	251.47	18903	47.54	1335	10312	54.55
NAHARSPING	EQ	09-Jan-2025	255.55	255.15	259.05	248.50	250.00	249.60	254.16	12771	32.46	1037	7471	58.50
NAM-INDIA	EQ	09-Jan-2025	701.50	701.40	701.50	674.50	677.95	677.65	688.93	726697	5006.41	55727	378308	52.06
NAMAN	ST	09-Jan-2025	141.00	138.20	138.20	138.20	138.20	138.20	138.20	5600	7.74	6	5600	100.00
NAMOEWASTE	ST	09-Jan-2025	208.95	212.90	217.00	210.00	214.00	214.00	213.31	54400	116.04	33	44800	82.35
NARMADA	EQ	09-Jan-2025	21.62	21.98	22.49	21.51	22.30	22.33	22.18	430356	95.46	1337	257784	59.90
NATCOPHARM	EQ	09-Jan-2025	1318.55	1318.55	1319.75	1285.10	1290.80	1288.30	1298.13	411806	5345.77	54299	277846	67.47
NATHBIOGEN	EQ	09-Jan-2025	180.19	182.85	182.85	176.30	180.25	178.58	179.98	10540	18.97	644	6215	58.97
NATIONALUM	EQ	09-Jan-2025	204.38	203.05	203.55	198.70	199.90	199.27	200.10	7773910	15555.46	115996	3219937	41.42
NAUKRI	EQ	09-Jan-2025	8237.10	8237.05	8257.15	7916.15	7940.00	7949.30	8033.03	408217	32792.19	44432	262558	64.32
NAVA	EQ	09-Jan-2025	940.25	940.95	950.00	916.20	920.60	924.05	930.64	63921	594.87	7088	37523	58.70
NAVINFLUOR	EQ	09-Jan-2025	3493.15	3590.30	4017.10	3590.30	3822.55	3824.55	3866.92	3487405	134854.99	217134	659280	18.90
NAVKARCORP	EQ	09-Jan-2025	151.44	151.00	151.40	146.05	146.78	147.01	147.67	464922	686.56	10023	203998	43.88
NAVNETEDUL	EQ	09-Jan-2025	139.54	138.20	142.00	138.20	140.44	140.86	140.21	59110	82.88	1767	32496	54.98
NAZARA	EQ	09-Jan-2025	985.30	983.25	996.75	983.10	987.65	990.85	988.65	156706	1549.27	7073	80208	51.18
NBCC	EQ	09-Jan-2025	89.83	89.76	89.77	87.51	87.65	87.75	88.11	5630997	4961.57	47550	2342225	41.60
NBIFIN	BE	09-Jan-2025	3061.00	2999.80	2999.80	2999.80	2999.80	2999.80	2999.80	49	1.47	15	-	-
NCC	EQ	09-Jan-2025	265.20	264.30	265.65	257.00	258.90	258.60	260.11	2498157	6498.03	31660	1119091	44.80
NCLIND	EQ	09-Jan-2025	212.98	211.00	216.48	202.10	205.00	204.30	207.85	140524	292.08	7207	79575	56.63
NDGL	BE	09-Jan-2025	4253.05	4253.00	4253.00	4063.00	4200.00	4183.35	4112.63	90	3.70	29	-	-
NDL	EQ	09-Jan-2025	4.73	4.75	4.90	4.73	4.79	4.75	4.78	2153752	103.05	3193	1241779	57.66
NDLVENTURE	EQ	09-Jan-2025	104.79	109.99	109.99	101.25	101.25	102.48	103.17	6936	7.16	222	4675	67.40
NDRAUTO	EQ	09-Jan-2025	815.00	814.00	867.20	809.05	860.00	858.90	848.83	82671	701.73	5019	45849	55.46
NDTV	EQ	09-Jan-2025	158.30	158.05	160.19	155.00	155.44	155.88	157.31	45667	71.84	1530	22452	49.16
NECCLTD	EQ	09-Jan-2025	34.42	34.70	34.90	30.30	32.27	31.83	32.81	1087474	356.77	5900	434426	39.95
NECLIFE	BE	09-Jan-2025	38.71	37.93	37.93	37.93	37.93	37.93	37.93	557341	211.40	151	-	-
NEELAM	ST	09-Jan-2025	56.05	53.70	57.70	53.25	53.25	54.65	54.55	48000	26.18	8	36000	75.00
NELCAST	EQ	09-Jan-2025	118.19	119.40	122.99	113.26	116.40	115.41	116.75	47096	54.98	1612	19010	40.36
NELCO	EQ	09-Jan-2025	1290.65	1290.00	1310.00	1270.00	1270.10	1280.10	1288.45	55923	720.54	4995	21643	38.70
NEOGEN	EQ	09-Jan-2025	2133.70	2108.20	2198.00	2108.20	2198.00	2181.00	2168.42	65390	1417.93	8733	33702	51.54
NEPHROCARE	ST	09-Jan-2025	178.25	178.00	178.00	173.20	177.95	177.00	176.18	2000	3.52	5	2000	100.00
NESCO	EQ	09-Jan-2025	1037.80	1037.00	1043.25	1017.00	1030.00	1020.00	1030.95	39540	407.64	5036	14991	37.91
NESTLEIND	EQ	09-Jan-2025	2219.90	2215.45	2271.80	2204.05	2259.00	2256.05	2252.73	1147318	25845.94	87945	479695	41.81
NETF	EQ	09-Jan-2025	252.86	257.92	257.92	251.40	251.68	252.10	252.41	2499	6.31	170	1354	54.18
NETWEB	EQ	09-Jan-2025	2770.10	2771.90	2805.00	2735.95	2758.95	2762.45	2772.17	85713	2376.11	18325	46275	53.99
NETWORK18	EQ	09-Jan-2025	68.48	68.50	69.22	66.00	66.25	66.61	67.72	3558828	2409.97	21935	1837111	51.62
NEULANDLAB	EQ	09-Jan-2025	14881.80	15018.30	15145.00	14571.00	14571.00	14632.80	14852.06	23664	3514.59	9140	9061	38.29
NEWGEN	EQ	09-Jan-2025	1642.65	1640.00	1667.40	1596.10	1609.00	1606.25	1619.31	251330	4069.81	23729	87745	34.91
NEWJAISA	SM	09-Jan-2025	81.00	82.00	82.00	80.00	80.00	80.00	81.21	9000	7.31	5	9000	100.00
NEXT50	EQ	09-Jan-2025	676.58	681.99	682.33	667.00	668.71	668.31	670.35	59743	400.49	1043	57563	96.35
NEXT50IETF	EQ	09-Jan-2025	69.28	69.75	69.75	68.30	68.95	68.40	68.73	1119573	769.46	8644	528079	47.17
NEXTMEDIA	BE	09-Jan-2025	7.94	7.90	8.10	7.83	7.87	7.86	7.91	6863	0.54	41	-	-
NFL	EQ	09-Jan-2025	116.29	116.00	120.70	114.50	114.90	115.30	118.07	3093125	3652.00	30791	623273	20.15
NGIL	EQ	09-Jan-2025	40.37	40.02	41.29	39.87	40.75	40.33	40.58	91525	37.14	890	7991	8.73
NGILPP1	E1	09-Jan-2025	24.26	23.54	23.65	23.54	23.65	23.65	23.60	3	0.00	3	3	100.00
NGLFINE	EQ	09-Jan-2025	1754.50	1748.95	1762.00	1722.05	1722.05	1729.45	1747.61	1864	32.58	431	1017	54.56
NH	EQ	09-Jan-2025	1365.40	1350.00	1366.20	1325.80	1331.00	1330.30	1340.78	245833	3296.07	24915	112940	45.94
NHPC	EQ	09-Jan-2025	78.99	79.09	79.20	77.61	78.22	78.11	78.24	11962206	9358.80	60882	5834313	48.77
NIACL	EQ	09-Jan-2025	194.52	195.89	199.00	190.52	195.30	195.50	194.56	1730812	3367.50	36306	228628	13.21
NIBL	BE	09-Jan-2025	24.00	24.60	24.60	23.16	24.40	24.07	24.03	5569	1.34	76	-	-
NIDAN	SM	09-Jan-2025	27.90	27.90	27.90	27.00	27.00	27.00	27.60	3000	0.83	3	3000	100.00
NIF100BEES	EQ	09-Jan-2025	256.83	256.83	256.99	254.46	255.00	254.78	254.99	26849	68.46	1117	12683	47.24
NIF100IETF	EQ	09-Jan-2025	26.95	26.96	26.97	26.75	26.90	26.78	26.82	206928	55.49	1581	101161	48.89
NIF10GETF	EQ	09-Jan-2025	24.55	24.49	24.90	24.40	24.40	24.64	24.62	20359	5.01	14	16100	79.08
NIF5GETF	EQ	09-Jan-2025	59.25	59.44	59.55	59.00	59.55	59.41	59.43	10317	6.13	17	7876	76.34
NIFITETF	EQ	09-Jan-2025	442.15	439.66	450.00	436.78	438.80	438.80	440.37	436	1.92	25	320	73.39
NIFMID150	EQ	09-Jan-2025	209.54	209.53	214.40	207.15	214.00	208.42	208.79	902	1.88	63	589	65.30
NIFTY1	EQ	09-Jan-2025	258.15	258.04	260.34	255.85	256.30	256.25	256.47	55856	143.25	1232	31696	56.75
NIFTY50ADD	EQ	09-Jan-2025	244.73	244.74	244.74	243.01	243.73	243.39	243.64	6380	15.54	293	5854	91.76
NIFTYBEES	EQ	09-Jan-2025	264.92	264.75	265.50	262.90	263.50	263.15	263.48	3929443	10353.17	60867	2941730	74.86
NIFTYBETF	EQ	09-Jan-2025	239.58	239.56	239.56	237.35	238.23	237.93	238.04	5333	12.69	105	4756	89.18
NIFTYETF	EQ	09-Jan-2025	252.61	253.99	253.99	251.07	251.66	251.33	251.55	162687	409.24	844	112063	68.88
NIFTYIETF	EQ	09-Jan-2025	263.68	264.48	264.48	261.53	262.07	261.78	262.18	550978	1444.55	5961	321675	58.38
NIFTYQLITY	EQ	09-Jan-2025	21.22	21.23	21.96	21.19	21.20	21.23	21.30	29961	6.38	629	24869	83.00
NIITLTD	EQ	09-Jan-2025	187.30	186.80	190.70	180.35	181.49	181.70	185.27	621451	1151.34	6825	249309	40.12
NIITMTS	EQ	09-Jan-2025	454.25	454.25	455.45	449.05	450.00	451.30	451.43	32780	147.98	2529	19696	60.09
NILAINFRA	EQ	09-Jan-2025	13.82	14.05	14.23	13.67	13.79	13.82	13.93	2376284	331.08	3111	616706	25.95
NILASPACES	BE	09-Jan-2025	18.26	18.58	18.58	17.89	17.89	17.89	18.31	305536	55.94	654	-	-
NILKAMAL	EQ	09-Jan-2025	1897.70	1911.95	1911.95	1890.00	1896.00	1891.05	1891.90	3115	58.93	467	2491	79.97
NINSYS	EQ	09-Jan-2025	524.50	527.25	544.95	506.80	508.05	511.30	517.47	6053	31.32	801	3435	56.75
NIPPOBATRY	EQ	09-Jan-2025	556.75	559.70	559.80	548.05	548.20	550.35	553.72	2888	15.99	274	1987	68.80
NIRAJ	BE	09-Jan-2025	65.30	64.60	64.60	64.01	64.10	64.10	64.15	7857	5.04	27	-	-
NIRMAN	ST	09-Jan-2025	431.25	412.00	433.90	409.70	411.55	409.90	415.53	41700	173.27	119	38400	92.09
NITCO	BE	09-Jan-2025	126.97	126.00	127.75	122.85	126.01	126.00	125.49	72849	91.41	387	-	-
NITINSPIN	EQ	09-Jan-2025	402.15	399.10	406.15	396.00	397.05	397.70	399.95	57571	230.26	2739	29276	50.85
NITIRAJ	EQ	09-Jan-2025	220.12	220.12	225.70	214.01	219.00	218.51	219.10	3083	6.75	162	2355	76.39
NIVABUPA	EQ	09-Jan-2025	79.24	79.75	79.80	77.50	77.89	77.82	78.60	712900	560.37	9637	357429	50.14
NKIND	BE	09-Jan-2025	70.99	67.60	73.96	67.44	67.61	68.02	67.62	10835	7.33	75	-	-
NLCINDIA	EQ	09-Jan-2025	232.94	232.00	249.41	230.10	242.01	245.05	242.46	5656175	13714.04	82745	1066190	18.85
NMDC	EQ	09-Jan-2025	66.00	66.00	66.09	64.55	64.85	64.77	65.18	14824626	9662.04	48905	6227206	42.01
NMSTEEL	ST	09-Jan-2025	67.60	66.25	66.25	64.25	64.25	64.25	64.63	80000	51.71	49	80000	100.00
NOCIL	EQ	09-Jan-2025	241.67	241.67	249.20	240.00	242.50	242.12	244.71	486990	1191.73	16361	190646	39.15
NOIDATOLL	BE	09-Jan-2025	9.96	9.46	9.46	9.46	9.46	9.46	9.46	39703	3.76	155	-	-
NORBTEAEXP	BE	09-Jan-2025	27.20	27.21	27.21	26.65	26.65	26.65	26.76	10817	2.90	55	-	-
NORTHARC	EQ	09-Jan-2025	222.44	221.80	224.65	219.00	221.10	221.15	222.32	154977	344.55	5754	81162	52.37
NOVAAGRI	EQ	09-Jan-2025	63.55	62.60	66.00	62.60	64.50	64.54	64.29	319660	205.50	2865	133219	41.68
NPBET	EQ	09-Jan-2025	251.99	257.03	257.03	248.99	251.27	251.07	250.40	843	2.11	42	700	83.04
NPST	SM	09-Jan-2025	2570.05	2570.05	2585.00	2499.95	2578.50	2565.40	2538.03	10800	274.11	177	7150	66.20
NRAIL	EQ	09-Jan-2025	367.95	364.60	370.55	352.85	352.85	354.10	360.87	2447	8.83	376	1212	49.53
NRBBEARING	EQ	09-Jan-2025	282.80	281.25	282.55	276.25	278.20	278.05	278.34	80820	224.96	7486	40888	50.59
NRL	BE	09-Jan-2025	100.96	102.90	102.90	96.50	99.00	98.46	98.05	57362	56.25	431	-	-
NSIL	EQ	09-Jan-2025	7482.65	7475.05	7555.45	7310.00	7350.00	7378.80	7411.58	7409	549.12	2382	3190	43.06
NSLNISP	EQ	09-Jan-2025	42.15	42.20	42.47	41.53	41.60	41.71	41.92	2114730	886.56	12462	958404	45.32
NTPC	EQ	09-Jan-2025	325.40	324.05	325.95	319.80	320.35	320.35	321.44	12403467	39869.97	198527	8917962	71.90
NTPCGREEN	EQ	09-Jan-2025	125.45	125.77	125.90	120.21	120.94	120.92	121.82	12536030	15271.64	98128	5126363	40.89
NUCLEUS	EQ	09-Jan-2025	1102.45	1100.00	1114.95	1083.05	1113.00	1106.60	1096.68	13564	148.75	1759	7165	52.82
NURECA	EQ	09-Jan-2025	304.55	306.20	344.20	306.20	322.85	323.65	330.68	257181	850.44	10309	48158	18.73
NUVAMA	EQ	09-Jan-2025	6669.85	6683.35	6723.95	6603.00	6619.65	6619.50	6646.55	35783	2378.33	10002	17936	50.12
NUVOCO	EQ	09-Jan-2025	354.95	351.70	356.15	349.95	353.25	353.95	353.82	259996	919.91	14494	172746	66.44
NV20	EQ	09-Jan-2025	152.52	152.50	154.47	152.02	153.49	152.90	153.26	7934	12.16	230	3799	47.88
NV20BEES	EQ	09-Jan-2025	154.86	154.85	158.00	153.24	158.00	153.90	154.08	10897	16.79	273	6459	59.27
NV20IETF	EQ	09-Jan-2025	15.07	15.50	15.50	14.84	15.05	14.99	15.03	451930	67.92	3019	258214	57.14
NXST	RR	09-Jan-2025	138.01	138.01	139.65	137.50	139.39	139.38	138.33	193238	267.32	1349	187499	97.03
NYKAA	EQ	09-Jan-2025	169.52	169.10	173.43	168.30	171.07	170.20	170.98	4982727	8519.35	48496	1985459	39.85
OAL	EQ	09-Jan-2025	413.45	409.45	420.55	404.00	406.00	405.75	411.31	15306	62.95	1536	5528	36.12
OBCL	EQ	09-Jan-2025	57.02	58.00	58.19	56.75	56.75	56.79	57.16	13396	7.66	808	6913	51.60
OBEROIRLTY	EQ	09-Jan-2025	2282.40	2262.00	2275.40	2217.95	2240.00	2246.40	2249.16	864248	19438.32	49560	438088	50.69
OBSCP	ST	09-Jan-2025	259.50	254.35	254.35	254.35	254.35	254.35	254.35	18000	45.78	15	18000	100.00
OCCL	EQ	09-Jan-2025	230.96	230.31	233.60	217.00	221.97	220.84	223.82	31027	69.44	1743	20096	64.77
OCCLLTD	EQ	09-Jan-2025	102.33	102.41	104.85	96.73	97.80	97.14	99.79	253159	252.62	3388	135813	53.65
ODIGMA	BE	09-Jan-2025	62.61	62.40	62.40	59.47	59.55	59.64	60.04	252144	151.39	2451	-	-
OFSS	EQ	09-Jan-2025	11979.85	11979.85	11989.95	11650.00	11685.00	11727.05	11814.19	92192	10891.74	18351	41241	44.73
OIL	EQ	09-Jan-2025	491.70	490.00	490.00	454.00	465.50	467.00	464.05	9333706	43313.17	131719	2697653	28.90
OILCOUNTUB	BE	09-Jan-2025	68.60	67.70	68.00	67.70	68.00	68.00	67.80	8920	6.05	44	-	-
OILIETF	EQ	09-Jan-2025	11.11	11.14	11.14	10.86	10.94	10.89	10.92	1325764	144.84	2897	816283	61.57
OLAELEC	EQ	09-Jan-2025	79.51	79.40	79.60	75.27	75.70	75.66	77.08	24971633	19249.24	99427	7816904	31.30
OLECTRA	EQ	09-Jan-2025	1423.10	1420.00	1431.65	1405.00	1410.00	1407.70	1417.37	125858	1783.88	14657	51639	41.03
OLIL	SM	09-Jan-2025	108.00	108.50	108.50	104.95	106.35	105.70	106.78	56400	60.22	27	40800	72.34
OMAXAUTO	EQ	09-Jan-2025	114.23	113.57	115.42	110.15	112.00	110.86	112.41	11441	12.86	532	8185	71.54
OMAXE	EQ	09-Jan-2025	98.83	98.90	101.01	96.90	98.00	97.94	99.19	151788	150.56	1390	92171	60.72
OMFURN	ST	09-Jan-2025	106.35	106.75	110.00	106.75	109.90	109.50	109.66	266400	292.12	77	266400	100.00
OMINFRAL	EQ	09-Jan-2025	160.93	161.50	163.99	155.10	157.90	156.27	158.21	107710	170.40	2378	63041	58.53
ONDOOR	ST	09-Jan-2025	319.75	319.75	321.10	303.80	310.00	310.00	310.73	20700	64.32	24	20400	98.55
ONELIFECAP	EQ	09-Jan-2025	16.30	16.83	16.86	16.01	16.44	16.09	16.52	6615	1.09	158	3936	59.50
ONEPOINT	EQ	09-Jan-2025	58.50	58.99	59.38	54.80	55.49	55.29	56.56	1118136	632.41	8318	541610	48.44
ONGC	EQ	09-Jan-2025	271.33	272.03	272.59	261.71	264.30	263.18	265.03	14706472	38976.43	153765	4708875	32.02
ONMOBILE	EQ	09-Jan-2025	69.30	69.30	69.70	66.57	67.50	67.20	68.05	239928	163.28	2604	121405	50.60
ONWARDTEC	EQ	09-Jan-2025	331.00	328.40	330.80	318.95	321.00	319.50	323.71	26296	85.12	1498	14955	56.87
ONYX	ST	09-Jan-2025	82.95	85.00	85.00	78.80	78.80	78.95	80.45	40000	32.18	20	40000	100.00
OPTIEMUS	EQ	09-Jan-2025	764.95	774.00	787.00	732.05	733.00	735.40	756.40	125213	947.12	5768	64870	51.81
ORBTEXP	BE	09-Jan-2025	220.46	224.40	224.40	210.25	211.00	212.89	216.26	7767	16.80	201	-	-
ORCHPHARMA	EQ	09-Jan-2025	1877.75	1876.05	1910.00	1836.75	1900.00	1885.45	1874.96	43813	821.48	8697	25441	58.07
ORIANA	SM	09-Jan-2025	2180.95	2180.95	2218.00	2133.15	2160.00	2159.40	2162.72	86250	1865.35	988	44775	51.91
ORICONENT	EQ	09-Jan-2025	39.91	40.10	40.55	39.50	39.67	39.58	39.81	491574	195.67	2234	248604	50.57
ORIENTALTL	EQ	09-Jan-2025	10.31	10.50	10.68	10.16	10.49	10.40	10.45	275894	28.82	648	145952	52.90
ORIENTBELL	EQ	09-Jan-2025	321.95	323.60	323.60	315.00	315.00	315.85	319.13	13893	44.34	418	11663	83.95
ORIENTCEM	EQ	09-Jan-2025	338.00	337.00	339.30	336.10	336.50	336.55	336.95	845064	2847.43	7162	720881	85.30
ORIENTCER	EQ	09-Jan-2025	48.39	48.98	49.35	46.66	46.90	47.01	47.57	40535	19.28	811	21148	52.17
ORIENTELEC	EQ	09-Jan-2025	231.55	232.75	241.25	230.80	237.50	237.89	237.05	329318	780.66	12322	194496	59.06
ORIENTHOT	EQ	09-Jan-2025	167.09	167.09	174.99	166.82	172.82	173.68	171.55	272816	468.02	4284	129282	47.39
ORIENTLTD	BE	09-Jan-2025	111.76	111.50	113.00	108.47	110.99	109.51	110.04	8006	8.81	75	-	-
ORIENTPPR	EQ	09-Jan-2025	33.97	33.88	34.17	33.15	33.29	33.29	33.60	825283	277.32	4929	333126	40.37
ORIENTTECH	EQ	09-Jan-2025	600.45	600.75	606.90	565.35	575.00	572.85	582.33	643128	3745.15	20297	243423	37.85
ORISSAMINE	EQ	09-Jan-2025	6881.85	6881.85	6900.00	6785.00	6787.00	6830.85	6847.27	2767	189.46	1067	1340	48.43
ORTINGLOBE	EQ	09-Jan-2025	17.77	17.78	18.40	17.25	17.80	17.54	17.64	4833	0.85	83	3234	66.91
OSELDEVICE	ST	09-Jan-2025	333.10	333.00	335.00	320.00	327.00	326.15	327.53	44800	146.73	45	43200	96.43
OSIAHYPER	BE	09-Jan-2025	29.98	29.51	30.10	29.38	29.38	29.38	29.67	125193	37.14	193	-	-
OSWALAGRO	EQ	09-Jan-2025	69.99	69.99	69.99	67.12	67.12	67.94	68.61	15583	10.69	294	7752	49.75
OSWALGREEN	EQ	09-Jan-2025	48.81	48.74	49.80	47.68	48.75	48.68	48.61	500642	243.39	4036	144482	28.86
OSWALSEEDS	BE	09-Jan-2025	18.87	18.95	19.19	17.95	18.30	18.41	18.54	34131	6.33	293	-	-
OWAIS	SM	09-Jan-2025	1092.50	1199.00	1224.00	1063.20	1110.00	1112.40	1145.42	78500	899.15	599	40700	51.85
PAGEIND	EQ	09-Jan-2025	48063.30	48063.30	48063.30	47145.05	47380.00	47544.70	47607.97	10595	5044.06	7032	3802	35.88
PAISALO	EQ	09-Jan-2025	46.39	46.39	46.80	45.20	45.95	45.47	45.96	1224679	562.90	7715	631337	51.55
PAKKA	EQ	09-Jan-2025	323.00	325.00	325.00	310.00	310.50	311.40	314.40	75360	236.93	2263	36051	47.84
PALASHSECU	EQ	09-Jan-2025	156.26	159.98	159.98	150.55	152.00	151.29	152.98	7871	12.04	461	4666	59.28
PALREDTEC	BE	09-Jan-2025	75.00	73.99	73.99	71.25	71.98	71.91	72.13	20892	15.07	590	-	-
PANACEABIO	EQ	09-Jan-2025	448.10	448.50	453.40	438.00	440.00	441.00	445.12	71498	318.25	2244	36123	50.52
PANACHE	BE	09-Jan-2025	278.15	283.70	283.70	283.70	283.70	283.70	283.70	3920	11.12	49	-	-
PANAMAPET	EQ	09-Jan-2025	363.40	362.85	372.00	361.35	368.35	368.10	368.29	26643	98.12	1951	13570	50.93
PANSARI	EQ	09-Jan-2025	179.80	172.00	188.40	172.00	182.99	181.87	182.03	379	0.69	29	345	91.03
PAR	EQ	09-Jan-2025	203.75	200.50	208.90	200.50	204.55	204.40	206.02	119176	245.53	3026	26737	22.43
PARACABLES	EQ	09-Jan-2025	82.91	82.87	82.87	79.25	79.72	79.58	80.85	1667326	1348.01	7368	956952	57.39
PARADEEP	EQ	09-Jan-2025	121.30	120.90	124.29	114.45	115.10	115.18	118.98	6917713	8230.67	46693	2200079	31.80
PARAGMILK	EQ	09-Jan-2025	184.67	184.49	184.49	181.23	181.95	182.41	183.03	244526	447.54	7399	105919	43.32
PARAGON	ST	09-Jan-2025	95.80	94.00	94.00	94.00	94.00	94.00	94.00	1200	1.13	1	1200	100.00
PARAMATRIX	SM	09-Jan-2025	99.05	99.00	99.00	92.50	92.50	92.50	94.67	3600	3.41	3	3600	100.00
PARAS	EQ	09-Jan-2025	1110.70	1110.00	1110.70	1060.00	1067.00	1069.75	1080.78	222704	2406.93	15386	79758	35.81
PARASPETRO	EQ	09-Jan-2025	3.12	3.12	3.15	2.96	3.03	2.98	3.05	217131	6.62	785	176508	81.29
PARIN	ST	09-Jan-2025	388.00	369.05	387.00	368.75	385.00	385.00	375.04	5000	18.75	10	4000	80.00
PARKHOTELS	EQ	09-Jan-2025	204.62	204.69	206.20	197.00	197.80	199.15	201.75	682309	1376.55	8977	325856	47.76
PARSVNATH	BE	09-Jan-2025	22.17	21.72	21.72	21.72	21.72	21.72	21.72	299948	65.15	60	-	-
PARTYCRUS	SM	09-Jan-2025	129.00	126.00	127.50	126.00	127.50	127.50	126.99	8000	10.16	8	8000	100.00
PASHUPATI	ST	09-Jan-2025	558.05	556.00	583.00	555.20	575.00	575.00	558.12	33400	186.41	72	32800	98.20
PASUPTAC	BE	09-Jan-2025	43.45	42.60	43.87	42.60	43.87	43.87	42.90	16401	7.04	33	-	-
PATANJALI	EQ	09-Jan-2025	1855.60	1844.95	1871.50	1836.05	1854.95	1858.45	1856.28	321548	5968.84	15513	212965	66.23
PATELENG	EQ	09-Jan-2025	49.43	49.43	49.55	48.57	48.75	48.90	49.07	2394624	1175.09	13060	1213949	50.69
PATINTLOG	EQ	09-Jan-2025	21.21	21.16	21.47	20.80	20.94	20.91	21.07	187612	39.53	1045	94564	50.40
PAVNAIND	BE	09-Jan-2025	477.25	469.90	501.10	456.10	501.10	498.60	486.65	11142	54.22	292	-	-
PAYTM	EQ	09-Jan-2025	902.05	900.00	911.70	890.10	893.30	894.65	901.45	5265657	47467.37	141599	1449903	27.54
PCBL	EQ	09-Jan-2025	418.25	417.50	423.25	396.05	399.50	397.50	406.61	3650214	14841.97	57592	1981511	54.28
PCCL	SM	09-Jan-2025	201.00	199.00	199.00	195.00	195.95	195.50	196.82	12000	23.62	24	9200	76.67
PCJEWELLER	EQ	09-Jan-2025	15.07	15.23	15.72	14.80	15.32	15.42	15.31	18129937	2775.96	21993	9137617	50.40
PDMJEPAPER	EQ	09-Jan-2025	175.09	179.00	179.00	162.59	166.00	165.45	167.93	489415	821.88	8326	199368	40.74
PDSL	EQ	09-Jan-2025	583.90	590.00	600.00	569.70	574.50	573.80	583.38	97024	566.02	7807	40091	41.32
PEARLPOLY	EQ	09-Jan-2025	37.09	37.74	37.74	36.90	36.99	36.95	37.19	27508	10.23	592	16864	61.31
PEL	EQ	09-Jan-2025	1047.85	1046.95	1057.00	1028.20	1036.80	1032.05	1038.12	526387	5464.55	26151	206183	39.17
PELATRO	ST	09-Jan-2025	494.40	509.80	519.00	487.00	490.15	490.15	505.76	16200	81.93	27	13800	85.19
PENIND	EQ	09-Jan-2025	190.07	190.52	191.00	186.70	186.76	188.00	188.13	327508	616.15	8687	193287	59.02
PENINLAND	EQ	09-Jan-2025	43.28	43.28	43.45	41.75	42.47	42.11	42.56	348181	148.17	1764	216522	62.19
PENTAGON	SM	09-Jan-2025	89.50	90.00	90.00	88.00	88.00	88.00	88.38	12000	10.61	8	11000	91.67
PERFECT	ST	09-Jan-2025	19.00	18.05	18.05	18.05	18.05	18.05	18.05	39000	7.04	11	36000	92.31
PERSISTENT	EQ	09-Jan-2025	6230.20	6223.35	6296.00	6142.70	6152.00	6179.35	6197.49	377541	23398.05	44034	188103	49.82
PETRONET	EQ	09-Jan-2025	331.00	332.00	335.45	325.80	327.70	326.90	330.19	3499713	11555.67	51101	2056220	58.75
PFC	EQ	09-Jan-2025	434.90	435.50	436.90	420.25	422.85	421.95	426.02	6771171	28846.31	91705	3116822	46.03
PFIZER	EQ	09-Jan-2025	5381.85	5398.10	5407.15	5300.00	5325.00	5330.05	5353.64	18611	996.37	5824	6489	34.87
PFOCUS	EQ	09-Jan-2025	133.54	131.21	135.30	126.10	126.10	127.34	129.90	33131	43.04	1306	17835	53.83
PFS	EQ	09-Jan-2025	40.94	41.50	41.50	39.20	40.00	39.91	40.12	519415	208.39	2638	243895	46.96
PGEL	EQ	09-Jan-2025	950.50	950.20	955.00	907.95	921.75	922.20	923.95	924151	8538.69	49776	457660	49.52
PGHH	EQ	09-Jan-2025	14644.00	14728.00	14964.10	14650.00	14848.00	14798.75	14830.96	2474	366.92	1298	1021	41.27
PGHL	EQ	09-Jan-2025	5064.35	5042.10	5126.65	5036.10	5050.00	5071.35	5082.52	2426	123.30	1413	932	38.42
PGIL	EQ	09-Jan-2025	1567.85	1589.95	1619.20	1559.80	1572.85	1573.75	1584.14	142721	2260.90	10006	74068	51.90
PGINVIT	IV	09-Jan-2025	84.05	84.42	84.50	83.80	83.93	83.87	83.95	1000472	839.86	12322	850745	85.03
PHANTOMFX	ST	09-Jan-2025	214.75	215.00	219.50	210.00	219.50	219.45	214.86	10200	21.92	26	8400	82.35
PHARMABEES	EQ	09-Jan-2025	23.50	23.67	23.67	23.25	23.26	23.27	23.36	2446157	571.37	13771	1472008	60.18
PHOENIXLTD	EQ	09-Jan-2025	1692.25	1673.80	1757.00	1625.00	1647.00	1637.95	1698.40	1935702	32875.99	125651	184854	9.55
PHOGLOBAL	ST	09-Jan-2025	28.10	28.00	28.00	27.80	27.80	27.80	27.93	6000	1.68	3	6000	100.00
PIDILITIND	EQ	09-Jan-2025	2908.00	2912.65	2968.65	2906.00	2955.00	2958.25	2949.60	497474	14673.51	37822	312585	62.83
PIGL	BE	09-Jan-2025	378.25	397.15	397.15	397.15	397.15	397.15	397.15	10746	42.68	111	-	-
PIIND	EQ	09-Jan-2025	3630.45	3635.00	3731.25	3630.45	3667.00	3659.85	3684.98	388008	14298.01	45536	173357	44.68
PILANIINVS	EQ	09-Jan-2025	5077.90	5120.00	5132.00	4969.95	4984.00	5012.35	5061.33	2980	150.83	1080	1236	41.48
PILITA	EQ	09-Jan-2025	13.67	13.60	13.95	13.25	13.31	13.34	13.63	86155	11.74	410	54780	63.58
PIONEEREMB	BE	09-Jan-2025	54.17	54.17	55.78	52.31	52.41	52.40	52.69	22254	11.73	94	-	-
PITTIENG	EQ	09-Jan-2025	1335.20	1333.00	1339.00	1313.30	1315.05	1328.10	1329.13	32983	438.39	4592	13880	42.08
PIXTRANS	EQ	09-Jan-2025	2456.65	2480.95	2498.95	2387.05	2412.95	2401.70	2415.54	15786	381.32	3513	8603	54.50
PKTEA	BE	09-Jan-2025	719.75	724.00	755.70	688.00	755.70	755.70	746.68	2059	15.37	57	-	-
PLASTIBLEN	EQ	09-Jan-2025	246.50	252.00	252.00	246.02	249.46	248.01	249.38	6961	17.36	340	4549	65.35
PLATIND	EQ	09-Jan-2025	414.75	412.00	421.25	395.15	396.00	397.85	405.57	364503	1478.31	6562	192107	52.70
PLAZACABLE	EQ	09-Jan-2025	75.42	77.50	77.50	74.10	74.69	74.76	75.26	18683	14.06	629	13335	71.38
PNB	EQ	09-Jan-2025	101.97	101.90	102.30	100.75	102.00	102.03	101.57	25169272	25563.38	73602	10598369	42.11
PNBGILTS	EQ	09-Jan-2025	107.87	107.99	108.76	104.85	104.85	105.12	106.62	236938	252.63	3859	126413	53.35
PNBHOUSING	EQ	09-Jan-2025	873.90	875.95	900.25	870.10	887.50	890.75	886.82	917668	8138.04	65848	460258	50.16
PNC	EQ	09-Jan-2025	52.87	52.16	53.21	47.20	49.49	49.42	49.32	138277	68.19	2946	61088	44.18
PNCINFRA	EQ	09-Jan-2025	307.80	307.00	310.00	303.35	304.30	306.00	306.49	260420	798.17	11651	104013	39.94
PNGJL	EQ	09-Jan-2025	673.05	689.95	692.00	651.00	666.00	661.20	665.29	872010	5801.42	26121	371650	42.62
POCL	EQ	09-Jan-2025	853.55	854.60	859.20	819.70	827.00	830.05	844.20	56802	479.52	3590	36679	64.57
PODDARMENT	EQ	09-Jan-2025	361.60	362.25	364.85	358.00	358.00	360.00	360.57	2008	7.24	145	1546	76.99
POKARNA	EQ	09-Jan-2025	1348.40	1342.50	1409.00	1325.55	1389.10	1390.95	1382.77	350031	4840.13	18383	71194	20.34
POLICYBZR	EQ	09-Jan-2025	2002.85	1991.25	1997.30	1915.00	1925.00	1919.55	1941.35	1033509	20064.01	51405	589097	57.00
POLYCAB	EQ	09-Jan-2025	6904.60	7000.00	7000.00	6734.95	6768.05	6749.30	6807.68	174394	11872.18	24965	52927	30.35
POLYMED	EQ	09-Jan-2025	2756.30	2767.00	2793.00	2671.45	2682.95	2690.15	2707.98	69271	1875.85	13225	25600	36.96
POLYPLEX	EQ	09-Jan-2025	1404.55	1399.75	1403.95	1346.30	1356.20	1351.40	1367.03	90088	1231.53	8712	51238	56.88
POLYSIL	SM	09-Jan-2025	26.00	26.10	26.10	26.10	26.10	26.10	26.10	2000	0.52	1	2000	100.00
PONNIERODE	EQ	09-Jan-2025	397.30	397.05	401.50	385.00	394.00	388.05	392.33	17990	70.58	1712	11746	65.29
POONAWALLA	EQ	09-Jan-2025	321.80	320.50	322.75	312.60	313.95	313.45	316.83	1948953	6174.79	23789	857175	43.98
POSITRON	ST	09-Jan-2025	338.20	345.00	345.00	335.00	339.00	338.30	337.98	15300	51.71	36	15300	100.00
POWERGRID	EQ	09-Jan-2025	306.65	306.65	306.90	303.65	305.50	305.25	305.33	8244909	25174.19	112574	4680709	56.77
POWERINDIA	EQ	09-Jan-2025	14305.10	14305.10	14450.00	13700.00	13797.95	13833.65	13953.05	31893	4450.04	10844	14281	44.78
POWERMECH	EQ	09-Jan-2025	2857.30	2877.95	2890.00	2722.35	2750.00	2748.10	2810.68	67813	1906.01	13677	34722	51.20
PPAP	EQ	09-Jan-2025	214.51	214.10	216.52	210.05	212.20	211.96	213.11	11744	25.03	611	8191	69.75
PPL	EQ	09-Jan-2025	475.45	479.80	479.80	460.55	468.00	464.10	469.18	51262	240.51	3393	25584	49.91
PPLPHARMA	EQ	09-Jan-2025	245.70	245.55	251.15	233.30	237.80	237.15	241.74	4058189	9810.18	64306	1673356	41.23
PPSL	SM	09-Jan-2025	41.30	43.45	45.60	40.05	40.80	41.45	42.86	930000	398.61	264	594000	63.87
PRAENG	EQ	09-Jan-2025	32.10	32.74	33.39	31.80	32.00	32.00	32.37	136788	44.28	1333	108370	79.22
PRAJIND	EQ	09-Jan-2025	799.50	804.00	811.95	776.25	790.50	781.55	791.52	710803	5626.12	38921	343152	48.28
PRAKASH	EQ	09-Jan-2025	152.94	153.61	158.40	152.80	156.20	155.74	155.75	844884	1315.87	15494	372223	44.06
PRAKASHSTL	EQ	09-Jan-2025	7.92	7.80	8.23	7.70	7.85	7.75	7.89	470163	37.08	1687	298589	63.51
PRAMARA	SM	09-Jan-2025	130.00	134.50	134.60	133.00	134.60	134.60	134.15	4000	5.37	3	4000	100.00
PRANIK	SM	09-Jan-2025	95.70	95.70	95.70	90.10	91.00	91.25	91.95	65600	60.32	40	43200	65.85
PRATHAM	ST	09-Jan-2025	215.00	224.90	224.90	212.00	212.00	212.00	218.66	19600	42.86	32	19200	97.96
PRAXIS	BE	09-Jan-2025	22.86	22.60	22.60	22.40	22.40	22.40	22.44	32338	7.26	74	-	-
PRECAM	EQ	09-Jan-2025	359.35	358.00	365.00	353.25	358.00	355.40	357.46	222702	796.08	4142	94269	42.33
PRECISION	ST	09-Jan-2025	41.95	40.95	41.95	40.75	41.95	41.95	41.15	8000	3.29	4	8000	100.00
PRECOT	BE	09-Jan-2025	586.65	605.80	605.80	572.00	589.95	575.55	588.68	3098	18.24	137	-	-
PRECWIRE	EQ	09-Jan-2025	169.10	170.70	170.70	163.05	163.50	163.84	164.77	655447	1080.00	23780	297581	45.40
PREMEXPLN	EQ	09-Jan-2025	503.75	501.25	509.90	490.05	490.45	490.75	497.79	85731	426.76	3181	43894	51.20
PREMIER	BE	09-Jan-2025	3.64	3.75	3.75	3.45	3.45	3.45	3.48	2517	0.09	23	-	-
PREMIERENE	EQ	09-Jan-2025	1255.65	1252.00	1252.00	1201.15	1204.15	1212.00	1220.06	1242117	15154.54	66400	411250	33.11
PREMIERPOL	BE	09-Jan-2025	80.14	78.53	78.53	78.53	78.53	78.53	78.53	11552	9.07	123	-	-
PREMIUM	SM	09-Jan-2025	45.50	45.50	46.50	45.50	46.00	46.00	45.59	105000	47.87	9	105000	100.00
PRESSTONIC	ST	09-Jan-2025	111.10	108.90	113.30	108.90	113.00	113.00	110.53	6400	7.07	8	6400	100.00
PRESTIGE	EQ	09-Jan-2025	1568.60	1570.00	1571.35	1515.55	1522.00	1521.25	1537.59	368327	5663.37	30855	168045	45.62
PRICOLLTD	EQ	09-Jan-2025	559.65	559.00	563.95	551.25	556.80	559.20	557.62	474781	2647.50	42839	243294	51.24
PRIMESECU	EQ	09-Jan-2025	282.55	284.00	284.00	270.00	273.05	273.40	277.39	29270	81.19	1002	19235	65.72
PRINCEPIPE	EQ	09-Jan-2025	405.60	405.05	407.95	402.05	403.00	402.80	403.50	88653	357.71	8306	40558	45.75
PRITI	EQ	09-Jan-2025	137.27	136.04	138.79	133.66	134.88	135.43	135.61	35745	48.47	1607	23561	65.91
PRITIKA	ST	09-Jan-2025	186.20	182.50	189.90	182.50	189.90	189.90	184.35	4000	7.37	4	3000	75.00
PRITIKAUTO	EQ	09-Jan-2025	24.43	24.40	24.60	23.90	24.14	24.04	24.20	129472	31.34	1062	83194	64.26
PRIVISCL	EQ	09-Jan-2025	1865.60	1848.60	1900.00	1848.60	1850.00	1853.25	1865.76	22200	414.20	2706	11652	52.49
PRIZOR	ST	09-Jan-2025	224.40	219.95	219.95	219.95	219.95	219.95	219.95	35200	77.42	36	35200	100.00
PRLIND	SM	09-Jan-2025	133.40	133.40	133.45	127.00	128.10	128.55	130.47	55000	71.76	53	42000	76.36
PROLIFE	SM	09-Jan-2025	342.75	340.00	340.00	314.95	314.95	314.95	321.28	3500	11.24	7	2000	57.14
PROPEQUITY	SM	09-Jan-2025	282.00	270.25	270.25	270.25	270.25	270.25	270.25	600	1.62	1	600	100.00
PROV	SM	09-Jan-2025	1715.00	1730.00	1730.00	1690.00	1690.00	1690.00	1710.46	640	10.95	7	640	100.00
PROZONER	BE	09-Jan-2025	37.01	37.00	37.00	35.15	36.39	36.05	36.08	508524	183.46	905	-	-
PRSMJOHNSN	EQ	09-Jan-2025	160.19	159.95	161.00	156.07	158.28	156.60	158.32	126172	199.76	4803	54676	43.33
PRUDENT	EQ	09-Jan-2025	2715.15	2682.05	2799.00	2682.05	2799.00	2788.35	2765.42	39476	1091.68	12617	26589	67.35
PRUDMOULI	BE	09-Jan-2025	65.22	65.22	68.00	61.95	67.85	67.57	62.96	23744	14.95	87	-	-
PSB	EQ	09-Jan-2025	46.99	46.80	47.42	46.05	46.39	46.25	46.64	433464	202.18	4046	169083	39.01
PSFL	SM	09-Jan-2025	66.30	66.50	67.80	65.00	67.55	67.00	66.60	30000	19.98	13	18000	60.00
PSPPROJECT	EQ	09-Jan-2025	671.60	671.00	684.25	666.00	684.25	680.35	677.50	162512	1101.02	10657	73043	44.95
PSUBANK	EQ	09-Jan-2025	632.39	632.40	637.76	622.23	629.00	623.66	624.19	22376	139.67	1183	15885	70.99
PSUBANKADD	EQ	09-Jan-2025	63.82	63.42	64.00	62.55	64.00	62.77	62.87	10472	6.58	169	10280	98.17
PSUBNKBEES	EQ	09-Jan-2025	70.60	69.56	71.60	69.21	69.85	69.70	69.75	5375323	3749.53	9423	4339560	80.73
PSUBNKIETF	EQ	09-Jan-2025	64.02	63.99	63.99	62.80	63.90	63.19	63.23	218772	138.33	1183	77797	35.56
PTC	EQ	09-Jan-2025	143.77	143.01	143.34	138.00	138.50	138.13	139.91	2639697	3693.33	33247	1535031	58.15
PTCIL	EQ	09-Jan-2025	17153.10	17252.00	17900.00	16996.35	17305.00	17392.15	17474.19	30878	5395.68	9364	15104	48.92
PTL	EQ	09-Jan-2025	40.27	40.37	40.74	40.00	40.25	40.07	40.26	51183	20.61	1051	36940	72.17
PULZ	ST	09-Jan-2025	69.95	69.95	69.95	68.95	68.95	68.95	69.38	14000	9.71	6	14000	100.00
PUNJABCHEM	EQ	09-Jan-2025	995.65	999.70	1037.00	999.70	1015.00	1022.00	1020.26	6088	62.11	1091	3401	55.86
PURPLEUTED	SM	09-Jan-2025	182.55	180.00	180.00	170.00	172.00	173.60	173.50	41000	71.13	31	34000	82.93
PURVA	EQ	09-Jan-2025	380.15	380.15	388.90	365.10	369.95	370.95	378.46	176628	668.46	5693	34371	19.46
PURVFLEXI	SM	09-Jan-2025	179.00	174.55	175.50	171.00	171.00	171.10	173.25	12800	22.18	15	8000	62.50
PVP	EQ	09-Jan-2025	33.25	33.75	33.75	30.90	31.38	31.08	32.00	397752	127.29	3530	257227	64.67
PVRINOX	EQ	09-Jan-2025	1177.70	1180.00	1198.00	1158.25	1162.00	1161.60	1180.44	844435	9968.02	40060	263895	31.25
PVSL	EQ	09-Jan-2025	156.70	157.47	158.55	155.40	157.60	157.21	156.20	80190	125.26	1754	51632	64.39
PVTBANIETF	EQ	09-Jan-2025	24.57	24.54	24.61	24.35	24.49	24.46	24.44	1153512	281.91	1682	489502	42.44
PVTBANKADD	EQ	09-Jan-2025	24.71	24.70	24.83	24.44	24.62	24.53	24.54	48201	11.83	293	35006	72.63
PYRAMID	EQ	09-Jan-2025	195.82	196.00	204.84	194.21	195.15	195.27	197.89	63969	126.59	2465	29193	45.64
QFIL	SM	09-Jan-2025	101.80	97.00	97.00	96.75	96.75	96.75	96.83	3000	2.91	3	3000	100.00
QGOLDHALF	EQ	09-Jan-2025	64.88	65.59	65.59	64.97	65.12	65.08	65.05	9333	6.07	149	8454	90.58
QMSMEDI	SM	09-Jan-2025	110.20	117.45	118.00	112.80	112.80	112.80	115.57	26000	30.05	25	22000	84.62
QNIFTY	EQ	09-Jan-2025	2561.97	2555.99	2558.00	2543.00	2554.00	2551.18	2550.41	454	11.58	64	305	67.18
QUADPRO	SM	09-Jan-2025	4.35	4.50	4.55	4.20	4.20	4.20	4.41	108000	4.76	9	96000	88.89
QUAL30IETF	EQ	09-Jan-2025	21.08	21.15	21.30	20.93	21.13	21.12	21.17	252901	53.53	476	122553	48.46
QUESS	EQ	09-Jan-2025	644.25	646.95	647.85	635.00	635.00	636.90	640.29	177973	1139.55	11799	73905	41.53
QUESTLAB	SM	09-Jan-2025	146.60	142.20	148.30	139.10	139.10	140.50	142.23	70800	100.70	55	39600	55.93
QUICKHEAL	EQ	09-Jan-2025	612.50	611.00	612.00	594.70	599.00	607.75	604.21	274454	1658.28	6236	221907	80.85
QUICKTOUCH	ST	09-Jan-2025	87.90	87.90	87.90	87.90	87.90	87.90	87.90	500	0.44	1	500	100.00
QVCEL	ST	09-Jan-2025	42.50	42.00	42.00	41.70	41.70	41.70	41.80	4800	2.01	3	4800	100.00
RACE	EQ	09-Jan-2025	346.05	344.85	350.45	344.50	344.50	345.35	347.13	3420	11.87	345	2261	66.11
RACLGEAR	EQ	09-Jan-2025	850.10	840.05	860.00	840.05	850.00	853.10	854.16	3209	27.41	634	2112	65.81
RADAAN	BE	09-Jan-2025	6.41	6.28	6.28	6.28	6.28	6.28	6.28	5378	0.34	71	-	-
RADHIKAJWE	EQ	09-Jan-2025	100.15	100.39	105.00	98.00	100.45	99.64	100.79	516683	520.75	3818	258099	49.95
RADIANTCMS	EQ	09-Jan-2025	75.70	76.41	76.41	74.95	75.49	75.49	75.44	69793	52.66	1605	45653	65.41
RADICO	EQ	09-Jan-2025	2411.10	2425.15	2429.95	2371.30	2388.00	2388.30	2391.98	296578	7094.08	29660	219197	73.91
RADIOCITY	EQ	09-Jan-2025	12.32	12.69	12.69	11.80	11.96	11.92	12.12	208375	25.26	877	126490	60.70
RADIOCITY	P1	09-Jan-2025	107.00	107.25	107.25	107.25	107.25	107.25	107.25	190	0.20	3	190	100.00
RADIOWALLA	SM	09-Jan-2025	109.00	109.00	109.00	104.15	104.15	104.15	106.58	6400	6.82	3	6400	100.00
RAILTEL	EQ	09-Jan-2025	409.55	408.70	408.70	397.30	400.35	399.80	401.41	844932	3391.63	20767	257378	30.46
RAIN	EQ	09-Jan-2025	167.74	166.50	169.45	164.00	165.10	165.74	166.23	820034	1363.12	12065	321200	39.17
RAINBOW	EQ	09-Jan-2025	1613.70	1582.00	1608.00	1563.75	1576.35	1592.30	1585.89	59720	947.09	8357	25685	43.01
RAJESHEXPO	EQ	09-Jan-2025	224.48	226.00	226.45	221.01	222.00	222.21	223.64	185245	414.28	7141	80768	43.60
RAJINDLTD	SM	09-Jan-2025	85.90	85.90	85.90	81.35	81.50	82.15	83.53	43500	36.34	27	36000	82.76
RAJMET	EQ	09-Jan-2025	8.48	8.50	8.58	8.21	8.38	8.32	8.41	513884	43.23	2688	334473	65.09
RAJPUTANA	SM	09-Jan-2025	342.20	346.95	346.95	331.00	331.15	331.75	335.15	20000	67.03	20	14000	70.00
RAJRATAN	EQ	09-Jan-2025	507.70	506.90	506.90	485.40	487.00	487.35	492.70	23139	114.01	1895	12669	54.75
RAJRILTD	BE	09-Jan-2025	22.08	22.40	22.40	21.63	21.63	21.63	21.65	29451	6.38	131	-	-
RAJSREESUG	EQ	09-Jan-2025	54.43	55.12	55.12	52.20	52.58	52.77	53.48	55638	29.76	854	32715	58.80
RAJTV	BE	09-Jan-2025	78.00	78.00	79.30	77.95	79.30	79.30	78.93	4857	3.83	39	-	-
RALLIS	EQ	09-Jan-2025	297.90	297.05	301.40	295.75	296.40	297.15	298.81	172076	514.18	15266	86890	50.50
RAMANEWS	EQ	09-Jan-2025	18.01	18.03	18.54	17.50	17.50	18.06	18.09	40184	7.27	248	29010	72.19
RAMAPHO	EQ	09-Jan-2025	241.03	235.00	247.00	223.55	227.46	229.14	237.14	500364	1186.58	11954	139807	27.94
RAMASTEEL	EQ	09-Jan-2025	11.86	12.05	12.66	11.82	12.07	12.06	12.22	23092075	2822.47	27192	3200756	13.86
RAMCOCEM	EQ	09-Jan-2025	943.50	943.65	947.95	922.10	931.45	934.65	932.41	137821	1285.06	10310	47703	34.61
RAMCOIND	EQ	09-Jan-2025	264.90	264.90	265.40	260.15	260.55	261.45	263.11	44701	117.61	2133	21117	47.24
RAMCOSYS	EQ	09-Jan-2025	412.10	411.45	416.00	402.00	405.05	405.40	409.47	32182	131.78	1652	14388	44.71
RAMKY	EQ	09-Jan-2025	639.15	638.20	647.15	625.15	628.00	631.60	632.52	30021	189.89	1045	22443	74.76
RAMRAT	EQ	09-Jan-2025	541.95	531.00	544.35	530.60	534.90	536.25	535.98	9771	52.37	876	5443	55.71
RANASUG	EQ	09-Jan-2025	17.39	17.99	18.15	17.69	18.10	17.97	17.94	302202	54.20	2003	155038	51.30
RANEENGINE	EQ	09-Jan-2025	408.35	426.00	426.00	396.10	398.05	401.20	405.04	4555	18.45	375	2905	63.78
RANEHOLDIN	EQ	09-Jan-2025	1717.60	1734.80	1734.80	1675.00	1678.00	1686.85	1696.17	2962	50.24	781	1696	57.26
RAPPID	ST	09-Jan-2025	330.00	335.00	335.00	322.75	334.85	325.70	327.88	18000	59.02	29	18000	100.00
RATEGAIN	EQ	09-Jan-2025	721.15	720.00	723.60	710.05	712.50	714.80	719.15	67514	485.53	10436	39843	59.01
RATNAMANI	EQ	09-Jan-2025	3130.80	3129.00	3185.00	3123.00	3160.95	3139.80	3143.33	9321	292.99	3478	4802	51.52
RATNAVEER	EQ	09-Jan-2025	183.41	183.00	184.18	176.10	179.95	177.39	179.83	163330	293.71	3004	85516	52.36
RAYMOND	EQ	09-Jan-2025	1696.65	1695.85	1724.95	1665.00	1675.00	1675.10	1687.75	237390	4006.56	28131	66970	28.21
RAYMONDLSL	EQ	09-Jan-2025	2004.70	2009.95	2026.80	1961.00	1984.90	1979.95	1993.31	58225	1160.61	6523	20689	35.53
RBA	EQ	09-Jan-2025	80.10	80.50	81.35	79.50	79.69	79.63	80.24	529284	424.70	6966	287291	54.28
RBL	EQ	09-Jan-2025	927.50	921.50	931.95	910.00	910.00	916.45	920.65	2463	22.68	552	1101	44.70
RBLBANK	EQ	09-Jan-2025	161.66	162.70	164.09	157.52	158.62	158.38	160.48	5805468	9316.70	30785	2219765	38.24
RBMINFRA	ST	09-Jan-2025	644.80	641.00	642.65	613.00	614.05	615.35	624.78	23000	143.70	105	21600	93.91
RBS	ST	09-Jan-2025	143.00	145.00	145.00	141.40	141.40	141.40	142.67	12800	18.26	8	11200	87.50
RBZJEWEL	EQ	09-Jan-2025	227.81	224.50	237.21	216.41	218.00	218.31	224.17	415960	932.46	8232	181059	43.53
RCDL	SM	09-Jan-2025	27.00	27.00	27.00	26.95	26.95	26.95	26.97	9000	2.43	3	9000	100.00
RCF	EQ	09-Jan-2025	175.56	175.56	183.71	173.26	173.90	174.82	178.95	6186837	11071.54	63876	914880	14.79
RECLTD	EQ	09-Jan-2025	503.60	504.05	504.75	489.45	492.00	491.20	494.77	4468056	22106.76	68492	1957135	43.80
REDINGTON	EQ	09-Jan-2025	202.29	202.51	205.72	202.00	202.00	203.25	203.91	837927	1708.59	22814	339518	40.52
REDTAPE	EQ	09-Jan-2025	806.75	806.75	810.00	782.55	799.90	788.50	797.12	72227	575.74	6694	26169	36.23
REFEX	EQ	09-Jan-2025	501.80	503.90	526.00	496.30	497.20	500.75	514.01	446469	2294.91	8140	172215	38.57
REFRACTORY	ST	09-Jan-2025	83.00	80.45	84.95	78.85	80.00	80.00	80.63	47000	37.89	25	46000	97.87
REGENCERAM	BE	09-Jan-2025	52.51	53.56	53.56	52.77	52.77	52.77	53.47	10756	5.75	17	-	-
RELAXO	EQ	09-Jan-2025	618.60	619.95	621.55	610.10	615.00	612.25	614.70	32784	201.52	4291	18499	56.43
RELCHEMQ	EQ	09-Jan-2025	206.91	207.00	211.82	203.40	204.50	204.86	206.50	3069	6.34	258	1858	60.54
RELIABLE	EQ	09-Jan-2025	74.62	75.60	75.60	71.42	72.49	71.75	72.45	1497	1.08	230	1002	66.93
RELIANCE	EQ	09-Jan-2025	1265.50	1267.00	1269.75	1248.05	1256.80	1254.75	1257.46	12794704	160888.83	390501	7866010	61.48
RELIGARE	EQ	09-Jan-2025	281.85	281.85	299.50	278.00	294.00	295.15	291.70	5107874	14899.89	58461	2728659	53.42
RELINFRA	EQ	09-Jan-2025	302.15	303.85	304.45	287.05	287.05	287.05	291.47	2478812	7225.00	14175	1924358	77.63
RELTD	EQ	09-Jan-2025	128.68	126.00	130.34	122.24	123.00	126.02	125.74	84013	105.63	1049	54913	65.36
REMSONSIND	EQ	09-Jan-2025	134.87	134.87	141.47	133.87	135.26	137.62	139.18	66693	92.82	2970	36199	54.28
REMUS	SM	09-Jan-2025	2311.65	2364.00	2364.00	2290.00	2296.00	2309.35	2307.81	4150	95.77	37	3450	83.13
RENUKA	EQ	09-Jan-2025	39.04	38.89	39.14	38.15	38.25	38.33	38.63	2449819	946.35	12336	862485	35.21
REPCOHOME	EQ	09-Jan-2025	410.80	411.30	415.00	404.55	409.00	408.65	409.92	281519	1154.01	6594	239277	84.99
REPL	BE	09-Jan-2025	316.85	316.90	319.70	306.00	311.95	308.25	311.19	19901	61.93	437	-	-
REPRO	EQ	09-Jan-2025	548.70	547.45	551.05	544.55	549.00	548.75	548.11	5749	31.51	308	4191	72.90
RESPONIND	EQ	09-Jan-2025	260.69	260.00	268.00	258.02	265.00	261.31	264.38	366760	969.64	5915	198107	54.02
RETAIL	EQ	09-Jan-2025	40.11	39.41	41.95	39.21	40.65	40.82	40.22	4655	1.87	84	3316	71.24
REXPIPES	SM	09-Jan-2025	68.00	66.90	66.90	66.90	66.90	66.90	66.90	2000	1.34	1	2000	100.00
RGL	EQ	09-Jan-2025	170.92	170.99	172.15	165.11	170.00	169.15	168.28	675683	1137.01	4027	512169	75.80
RHFL	BE	09-Jan-2025	3.51	3.44	3.44	3.43	3.43	3.43	3.44	1288994	44.30	1596	-	-
RHIM	EQ	09-Jan-2025	493.15	492.00	508.80	492.00	499.25	501.00	502.66	169821	853.63	14540	50368	29.66
RHL	BE	09-Jan-2025	264.35	257.10	264.00	257.10	264.00	257.95	258.99	680	1.76	16	-	-
RICHA	SM	09-Jan-2025	77.00	80.85	80.85	80.85	80.85	80.85	80.85	37000	29.91	25	23000	62.16
RICOAUTO	EQ	09-Jan-2025	93.50	93.49	93.49	89.50	89.65	89.79	91.07	353567	322.01	7493	167447	47.36
RIIL	EQ	09-Jan-2025	1116.85	1123.80	1123.80	1081.20	1086.70	1088.45	1097.43	114974	1261.76	8785	39174	34.07
RILINFRA	ST	09-Jan-2025	38.05	38.85	39.95	38.15	39.95	39.95	39.42	26400	10.41	83	26300	99.62
RISHABH	EQ	09-Jan-2025	326.75	328.50	335.00	324.00	325.60	327.55	327.82	26916	88.24	1904	13966	51.89
RITCO	EQ	09-Jan-2025	393.30	397.00	408.00	393.35	398.40	397.05	401.49	109831	440.96	3498	51187	46.61
RITES	EQ	09-Jan-2025	279.60	279.60	279.60	273.00	273.30	274.55	276.47	691039	1910.55	18290	246848	35.72
RITEZONE	SM	09-Jan-2025	45.90	46.60	46.60	46.60	46.60	46.60	46.60	1600	0.75	1	1600	100.00
RKDL	BE	09-Jan-2025	27.31	27.31	28.44	26.06	27.98	27.53	27.22	19517	5.31	178	-	-
RKEC	EQ	09-Jan-2025	95.73	95.00	98.42	95.00	95.00	96.01	96.65	32210	31.13	776	14979	46.50
RKFORGE	EQ	09-Jan-2025	903.20	909.55	919.90	895.35	904.00	903.70	908.36	283541	2575.59	17125	139205	49.10
RKSWAMY	EQ	09-Jan-2025	256.80	256.80	262.10	253.05	262.10	259.70	257.21	31268	80.42	1077	16956	54.23
RMDRIP	ST	09-Jan-2025	402.00	402.00	405.00	402.00	405.00	405.00	403.00	1500	6.05	3	1500	100.00
RML	EQ	09-Jan-2025	862.05	862.95	864.95	838.95	844.95	843.70	847.97	4621	39.18	540	3471	75.11
RNFI	ST	09-Jan-2025	272.35	284.50	285.00	274.00	279.50	278.25	281.13	151200	425.07	101	140400	92.86
ROCKINGDCE	SM	09-Jan-2025	632.05	645.00	650.00	620.10	621.00	624.15	635.12	42250	268.34	146	30500	72.19
ROHLTD	EQ	09-Jan-2025	368.75	367.00	368.55	358.35	359.50	361.00	361.69	39426	142.60	1630	19518	49.51
ROLEXRINGS	EQ	09-Jan-2025	1850.55	1841.30	1870.00	1832.05	1850.00	1850.45	1846.97	7760	143.32	1989	4182	53.89
ROLLT	BE	09-Jan-2025	2.05	2.05	2.15	1.98	2.13	2.13	2.10	192123	4.04	272	-	-
ROML	EQ	09-Jan-2025	57.22	58.49	58.96	56.22	57.50	57.14	57.79	3772	2.18	183	2004	53.13
ROSSARI	EQ	09-Jan-2025	808.45	795.80	834.00	785.85	824.40	815.75	809.04	75083	607.46	10389	26669	35.52
ROSSELLIND	BE	09-Jan-2025	76.93	76.93	79.00	73.08	73.61	73.94	75.50	47870	36.14	462	-	-
ROSSTECH	EQ	09-Jan-2025	469.40	465.25	476.75	456.00	467.90	466.95	466.58	11899	55.52	790	6353	53.39
ROTO	EQ	09-Jan-2025	304.80	304.85	306.95	290.10	292.70	291.45	296.28	160894	476.70	4432	75047	46.64
ROUTE	EQ	09-Jan-2025	1357.05	1371.00	1371.00	1353.00	1357.00	1357.90	1359.76	22494	305.87	3446	10896	48.44
ROXHITECH	SM	09-Jan-2025	95.50	96.05	97.60	95.10	95.45	95.30	96.13	78400	75.37	43	64000	81.63
RPEL	EQ	09-Jan-2025	739.25	738.00	747.80	726.60	731.00	730.30	736.23	24655	181.52	1422	16722	67.82
RPGLIFE	EQ	09-Jan-2025	2299.10	2299.10	2300.75	2200.15	2200.15	2209.45	2248.93	11201	251.90	2720	4609	41.15
RPOWER	EQ	09-Jan-2025	42.38	42.36	42.36	40.26	40.26	40.26	41.03	15797608	6480.97	43609	9459259	59.88
RPPINFRA	BE	09-Jan-2025	185.69	185.00	188.00	180.00	181.00	181.08	184.52	59288	109.40	1047	-	-
RPPL	EQ	09-Jan-2025	35.88	35.90	36.67	35.49	36.60	35.99	35.86	26771	9.60	273	22034	82.31
RPSGVENT	EQ	09-Jan-2025	1105.60	1112.00	1112.00	1070.05	1075.25	1078.45	1089.50	42086	458.53	2717	23337	55.45
RPTECH	EQ	09-Jan-2025	383.95	382.00	385.00	377.05	380.85	379.50	381.11	75539	287.89	3069	32130	42.53
RRKABEL	EQ	09-Jan-2025	1399.25	1399.25	1400.30	1380.00	1380.90	1385.55	1386.92	89673	1243.69	6569	71208	79.41
RSSOFTWARE	BE	09-Jan-2025	203.53	199.45	199.45	199.45	199.45	199.45	199.45	20443	40.77	149	-	-
RSWM	EQ	09-Jan-2025	186.43	185.43	188.00	181.80	183.60	182.76	185.04	17941	33.20	965	10660	59.42
RSYSTEMS	EQ	09-Jan-2025	475.25	475.00	479.45	470.00	471.00	473.65	472.88	58232	275.37	2327	33258	57.11
RTNINDIA	EQ	09-Jan-2025	61.91	61.80	62.36	60.06	60.40	60.20	61.06	1308802	799.16	11911	622659	47.57
RTNPOWER	EQ	09-Jan-2025	12.80	12.68	12.81	12.50	12.60	12.58	12.62	6973769	880.12	17159	3708135	53.17
RUBFILA	EQ	09-Jan-2025	79.94	80.60	82.51	77.10	78.06	78.37	80.40	66773	53.69	1838	33607	50.33
RUBYMILLS	EQ	09-Jan-2025	250.20	250.30	254.45	241.35	241.80	243.70	246.80	15678	38.69	994	8632	55.06
RUCHINFRA	EQ	09-Jan-2025	11.09	11.37	11.37	11.00	11.11	11.02	11.10	68346	7.59	376	44834	65.60
RUCHIRA	EQ	09-Jan-2025	126.48	128.23	128.23	125.64	126.07	126.78	126.54	11821	14.96	530	5605	47.42
RULKA	SM	09-Jan-2025	276.00	281.55	281.55	262.20	263.75	264.20	265.78	50400	133.95	155	35100	69.64
RUPA	EQ	09-Jan-2025	245.12	244.00	244.79	240.00	240.20	241.00	241.67	68644	165.89	2230	37079	54.02
RUSHIL	EQ	09-Jan-2025	31.33	31.25	31.73	30.21	31.06	30.90	31.05	494593	153.56	2953	279971	56.61
RUSTOMJEE	EQ	09-Jan-2025	670.65	665.15	689.95	661.95	665.10	667.95	672.70	37931	255.16	2682	7493	19.75
RVHL	BE	09-Jan-2025	71.88	71.98	74.90	71.10	71.15	71.31	72.36	5689	4.12	49	-	-
RVNL	EQ	09-Jan-2025	417.40	416.00	418.90	409.00	410.40	410.30	412.68	1712306	7066.26	41457	608131	35.52
RVTH	BE	09-Jan-2025	2126.50	2195.00	2195.00	2050.15	2055.05	2056.60	2075.38	857	17.79	78	-	-
S&SPOWER	BE	09-Jan-2025	414.05	415.95	419.80	398.10	398.10	403.95	407.88	1779	7.26	65	-	-
SAAKSHI	SM	09-Jan-2025	210.85	210.00	210.00	205.00	208.00	208.40	208.12	16200	33.72	15	12600	77.78
SABEVENTS	BE	09-Jan-2025	14.87	14.57	14.57	14.57	14.57	14.57	14.57	454	0.07	13	-	-
SABTNL	BE	09-Jan-2025	1155.95	1098.15	1098.15	1098.15	1098.15	1098.15	1098.15	126	1.38	52	-	-
SADBHAV	EQ	09-Jan-2025	24.55	24.55	24.81	23.00	23.74	23.59	24.03	873413	209.89	2754	436989	50.03
SADBHIN	EQ	09-Jan-2025	6.40	6.40	6.45	5.80	6.00	6.02	6.04	453174	27.36	1005	302188	66.68
SADHAV	SM	09-Jan-2025	142.85	145.00	145.00	141.00	141.55	141.55	142.57	5400	7.70	9	3600	66.67
SADHNANIQ	EQ	09-Jan-2025	40.38	40.38	41.00	40.12	40.30	40.30	40.61	140686	57.13	1320	77179	54.86
SAFARI	EQ	09-Jan-2025	2566.50	2566.50	2575.25	2545.00	2554.90	2550.30	2554.15	8123	207.47	1969	4687	57.70
SAGARDEEP	EQ	09-Jan-2025	27.94	27.94	28.09	27.00	27.25	27.29	27.52	10074	2.77	206	8386	83.24
SAGCEM	EQ	09-Jan-2025	218.91	218.00	221.86	217.10	221.86	220.83	219.47	31328	68.75	1404	15975	50.99
SAGILITY	EQ	09-Jan-2025	52.05	52.60	53.15	50.79	51.11	51.10	51.63	14742898	7611.51	49356	7496293	50.85
SAH	BE	09-Jan-2025	89.94	89.94	89.94	85.75	89.00	87.86	87.90	1874	1.65	32	-	-
SAHAJ	SM	09-Jan-2025	15.00	15.00	15.00	13.90	13.90	13.90	14.30	12000	1.72	3	12000	100.00
SAHAJSOLAR	ST	09-Jan-2025	533.65	539.50	548.00	521.30	522.00	523.20	530.00	16600	87.98	72	14800	89.16
SAHANA	ST	09-Jan-2025	1972.35	2040.00	2060.00	1891.00	1925.00	1942.45	1976.01	30125	595.27	171	29125	96.68
SAHASRA	SM	09-Jan-2025	550.75	544.65	555.00	530.05	537.80	535.25	541.53	46800	253.43	109	39200	83.76
SAHYADRI	EQ	09-Jan-2025	313.20	314.80	319.00	306.45	312.90	309.60	311.11	6015	18.71	672	3454	57.42
SAIFL	SM	09-Jan-2025	94.05	92.65	95.65	92.65	94.00	94.00	94.16	8000	7.53	10	6400	80.00
SAIL	EQ	09-Jan-2025	109.76	110.10	110.63	108.05	108.31	108.26	108.83	11144353	12128.43	58806	4205885	37.74
SAILIFE	EQ	09-Jan-2025	729.70	729.00	737.85	721.35	731.45	728.80	730.26	486442	3552.29	24008	194858	40.06
SAJHOTELS	SM	09-Jan-2025	49.00	48.50	48.50	48.50	48.50	48.50	48.50	2000	0.97	1	2000	100.00
SAKAR	EQ	09-Jan-2025	297.35	298.90	298.90	292.55	295.00	294.70	296.09	7727	22.88	544	4652	60.20
SAKHTISUG	EQ	09-Jan-2025	29.87	30.10	30.30	29.25	29.52	29.54	29.74	115127	34.24	774	92045	79.95
SAKSOFT	EQ	09-Jan-2025	210.53	210.00	211.50	205.00	206.40	206.02	208.45	87278	181.93	3562	47393	54.30
SAKUMA	BE	09-Jan-2025	3.78	3.83	3.83	3.74	3.74	3.74	3.77	1413763	53.36	1867	-	-
SALASAR	EQ	09-Jan-2025	13.05	13.05	13.08	12.74	13.02	12.95	12.91	5262943	679.20	8710	1956986	37.18
SALONA	EQ	09-Jan-2025	272.90	283.70	283.70	264.20	277.85	271.30	276.11	334	0.92	52	181	54.19
SALSTEEL	EQ	09-Jan-2025	22.51	23.19	23.19	21.22	21.66	21.68	22.00	37418	8.23	471	26340	70.39
SALZERELEC	EQ	09-Jan-2025	1540.60	1521.10	1526.75	1432.55	1448.40	1448.90	1478.21	128980	1906.59	9904	59474	46.11
SAMBHAAV	BE	09-Jan-2025	8.01	7.70	8.05	7.70	7.94	7.78	7.83	85468	6.69	340	-	-
SAMHI	EQ	09-Jan-2025	192.60	193.96	206.34	193.65	200.94	200.99	201.39	3497719	7043.89	79917	1601619	45.79
SAMMAANCAP	EQ	09-Jan-2025	159.15	159.15	159.27	153.36	156.10	156.01	155.69	4750347	7395.87	32246	2462807	51.84
SAMPANN	BE	09-Jan-2025	38.21	39.00	39.00	37.40	38.99	38.67	38.23	25110	9.60	153	-	-
SANATHAN	EQ	09-Jan-2025	361.20	361.10	363.90	345.15	355.00	354.85	352.33	362115	1275.83	18338	196017	54.13
SANCO	BZ	09-Jan-2025	4.45	4.22	4.52	4.22	4.42	4.28	4.32	35470	1.53	35	-	-
SANDESH	EQ	09-Jan-2025	1616.00	1623.40	1638.10	1609.85	1611.00	1612.60	1620.44	603	9.77	108	424	70.32
SANDHAR	EQ	09-Jan-2025	494.55	493.80	497.30	482.00	489.00	483.55	489.10	62225	304.34	5210	29786	47.87
SANDUMA	EQ	09-Jan-2025	407.10	410.85	410.85	397.40	401.80	399.60	403.71	103215	416.69	3848	56008	54.26
SANGAMIND	EQ	09-Jan-2025	419.00	418.95	422.00	408.20	414.50	414.35	414.18	19811	82.05	1485	7751	39.12
SANGANI	ST	09-Jan-2025	74.25	75.50	75.50	75.50	75.50	75.50	75.50	6000	4.53	2	6000	100.00
SANGHIIND	EQ	09-Jan-2025	60.69	60.45	60.83	59.13	59.20	59.25	59.73	301369	180.02	2020	137194	45.52
SANGHVIMOV	EQ	09-Jan-2025	302.10	297.55	301.95	290.10	291.90	290.75	294.57	210889	621.22	11149	114244	54.17
SANGINITA	EQ	09-Jan-2025	15.52	15.52	15.74	14.41	14.69	14.77	15.01	41713	6.26	390	30729	73.67
SANOFI	EQ	09-Jan-2025	6030.10	5970.30	6035.75	5931.00	5969.00	5959.90	5968.30	9189	548.43	3028	5641	61.39
SANOFICONR	EQ	09-Jan-2025	4888.90	4865.60	4919.90	4826.00	4900.00	4888.50	4869.21	13355	650.28	2147	11254	84.27
SANSERA	EQ	09-Jan-2025	1396.80	1396.15	1406.90	1380.00	1381.00	1387.10	1393.84	46830	652.73	9529	19212	41.02
SANSTAR	EQ	09-Jan-2025	120.13	119.35	121.34	117.72	118.03	118.20	119.41	289768	346.01	5349	138311	47.73
SANWARIA	BZ	09-Jan-2025	0.45	0.45	0.46	0.44	0.44	0.44	0.44	974658	4.31	287	-	-
SAPPHIRE	EQ	09-Jan-2025	339.60	339.60	347.15	334.90	341.55	343.90	340.03	268914	914.39	16350	71711	26.67
SARDAEN	EQ	09-Jan-2025	478.40	478.40	483.60	468.30	469.40	471.70	473.08	220293	1042.15	12359	110565	50.19
SAREGAMA	EQ	09-Jan-2025	548.45	555.00	603.80	542.90	556.70	552.30	575.10	8527311	49040.46	272865	647910	7.60
SARLAPOLY	BE	09-Jan-2025	108.05	106.90	107.35	102.64	102.65	102.79	104.13	79527	82.81	1153	-	-
SAROJA	SM	09-Jan-2025	56.45	55.10	55.10	55.10	55.10	55.10	55.10	1600	0.88	1	1600	100.00
SARTELE	SM	09-Jan-2025	262.25	262.25	262.25	254.00	255.00	255.50	257.32	56500	145.39	92	43000	76.11
SARVESHWAR	EQ	09-Jan-2025	8.35	8.33	8.62	8.33	8.44	8.44	8.46	3778476	319.78	6432	1492064	39.49
SASKEN	EQ	09-Jan-2025	2165.10	2193.25	2193.25	2146.50	2164.45	2151.35	2154.08	3517	75.76	826	2542	72.28
SASTASUNDR	EQ	09-Jan-2025	321.70	322.15	322.40	314.00	315.00	315.15	316.56	8468	26.81	398	5344	63.11
SATECH	ST	09-Jan-2025	123.50	122.80	122.80	117.35	117.35	117.65	118.18	32000	37.82	31	30000	93.75
SATIA	EQ	09-Jan-2025	95.75	94.51	95.91	94.11	95.30	95.12	94.93	59775	56.74	1188	31346	52.44
SATIN	EQ	09-Jan-2025	154.96	155.50	161.51	152.01	152.75	152.74	156.81	348623	546.66	14374	109674	31.46
SATINDLTD	EQ	09-Jan-2025	108.96	108.90	111.00	105.63	107.40	107.27	107.97	244278	263.75	3633	101448	41.53
SAURASHCEM	EQ	09-Jan-2025	114.85	116.55	117.19	112.00	112.50	112.40	113.59	128183	145.61	1633	97890	76.37
SBC	EQ	09-Jan-2025	26.70	26.85	26.97	26.61	26.63	26.68	26.78	1915221	512.99	3395	1462554	76.36
SBCL	EQ	09-Jan-2025	575.75	576.50	578.55	563.15	569.00	568.80	568.85	77166	438.96	7291	33277	43.12
SBFC	EQ	09-Jan-2025	88.88	88.95	89.28	86.40	87.33	87.03	87.94	605113	532.12	7770	318806	52.69
SBGLP	EQ	09-Jan-2025	128.06	129.49	129.60	125.13	126.49	126.28	126.59	120673	152.76	1458	78839	65.33
SBICARD	EQ	09-Jan-2025	737.25	740.00	740.00	717.05	731.05	730.70	726.74	1008063	7325.97	44192	408475	40.52
SBIETFCON	EQ	09-Jan-2025	116.04	116.04	117.05	114.03	117.04	115.92	116.22	3760	4.37	101	994	26.44
SBIETFIT	EQ	09-Jan-2025	467.58	465.25	469.93	461.20	462.00	462.28	465.20	6466	30.08	163	6016	93.04
SBIETFPB	EQ	09-Jan-2025	248.78	247.61	248.99	246.00	246.61	246.86	247.07	7664	18.94	146	5916	77.19
SBIETFQLTY	EQ	09-Jan-2025	220.55	221.65	223.85	220.90	222.05	222.18	223.51	22256	49.75	75	20357	91.47
SBILIFE	EQ	09-Jan-2025	1463.15	1457.80	1481.20	1453.00	1471.45	1468.45	1468.34	1253461	18405.12	63379	573232	45.73
SBIN	EQ	09-Jan-2025	771.15	771.15	771.35	726.25	762.00	760.45	760.13	15351029	116687.46	258299	5749049	37.45
SBIN	T0	09-Jan-2025	771.15	758.10	769.60	758.10	769.60	760.45	768.01	145	1.11	3	145	100.00
SBINEQWETF	EQ	09-Jan-2025	29.61	29.99	29.99	29.40	29.44	29.46	29.54	19636	5.80	223	14642	74.57
SBISILVER	EQ	09-Jan-2025	89.19	88.38	89.56	88.38	89.42	89.35	89.16	24315	21.68	215	15943	65.57
SCHAEFFLER	EQ	09-Jan-2025	3525.50	3525.50	3549.00	3418.25	3450.00	3441.10	3494.71	23558	823.28	10000	9855	41.83
SCHAND	EQ	09-Jan-2025	205.60	205.99	216.02	204.60	215.00	210.72	208.07	60582	126.05	5259	38493	63.54
SCHNEIDER	EQ	09-Jan-2025	760.45	760.50	766.45	740.25	742.50	744.05	751.32	76270	573.03	7243	36332	47.64
SCI	EQ	09-Jan-2025	207.37	205.23	213.67	205.02	205.50	205.85	208.82	1626792	3397.04	27484	443867	27.28
SCILAL	EQ	09-Jan-2025	60.84	60.16	61.70	60.00	60.07	60.16	60.63	386684	234.45	7576	201122	52.01
SCML	SM	09-Jan-2025	118.90	124.45	125.00	116.05	116.05	116.05	120.78	8000	9.66	7	5000	62.50
SCPL	BE	09-Jan-2025	334.10	333.45	339.80	320.20	327.30	321.60	326.96	7238	23.67	185	-	-
SDBL	EQ	09-Jan-2025	115.27	114.10	116.77	112.00	112.80	112.36	114.07	552790	630.55	10682	262497	47.49
SDL26BEES	EQ	09-Jan-2025	126.74	126.74	127.19	125.26	127.18	126.90	126.55	141758	179.39	38	141234	99.63
SEAMECLTD	EQ	09-Jan-2025	1113.50	1104.00	1120.35	1079.10	1081.00	1086.80	1104.39	9750	107.68	1676	5789	59.37
SECL	ST	09-Jan-2025	18.50	19.10	19.10	19.10	19.10	19.10	19.10	6250	1.19	1	6250	100.00
SECMARK	EQ	09-Jan-2025	112.61	112.46	112.60	108.20	110.50	109.28	110.12	1116	1.23	91	734	65.77
SECURKLOUD	EQ	09-Jan-2025	32.64	33.56	34.50	32.00	32.36	32.35	33.25	24052	8.00	515	14144	58.81
SEJALLTD	BE	09-Jan-2025	590.40	599.95	600.00	571.35	580.00	579.95	582.00	4819	28.05	44	-	-
SEL	ST	09-Jan-2025	546.00	573.30	573.30	573.30	573.30	573.30	573.30	1200	6.88	6	1200	100.00
SELAN	EQ	09-Jan-2025	820.75	815.05	833.95	810.00	813.00	811.20	817.76	13900	113.67	1541	8018	57.68
SELMC	EQ	09-Jan-2025	41.31	42.00	42.03	39.56	40.00	40.23	41.15	18910	7.78	855	14883	78.70
SEMAC	BE	09-Jan-2025	373.35	389.90	389.90	369.00	369.00	370.20	374.85	469	1.76	39	-	-
SENCO	EQ	09-Jan-2025	1118.85	1121.85	1134.95	1110.15	1129.00	1127.55	1125.45	171830	1933.86	14405	82678	48.12
SENORES	EQ	09-Jan-2025	556.15	560.00	563.00	527.95	530.80	531.20	543.43	467087	2538.30	16663	206581	44.23
SENSEXADD	EQ	09-Jan-2025	79.29	79.30	79.34	78.47	78.74	78.73	79.06	361	0.29	27	314	86.98
SENSEXETF	EQ	09-Jan-2025	79.28	79.05	79.12	78.54	78.70	78.72	78.80	6639	5.23	216	5671	85.42
SENSEXIETF	EQ	09-Jan-2025	883.30	884.23	884.23	875.43	881.00	876.69	877.22	13709	120.26	399	4336	31.63
SEPC	EQ	09-Jan-2025	20.36	20.35	20.59	19.72	19.78	19.83	20.15	5316592	1071.08	7992	2308953	43.43
SEQUENT	EQ	09-Jan-2025	192.69	192.75	193.69	185.60	186.00	186.42	188.56	275879	520.19	6303	156331	56.67
SERVICE	SM	09-Jan-2025	77.95	74.75	75.50	74.75	75.05	75.05	75.09	10000	7.51	5	10000	100.00
SERVOTECH	EQ	09-Jan-2025	157.91	158.10	160.40	154.10	154.80	154.98	157.57	416179	655.76	8239	206145	49.53
SESHAPAPER	EQ	09-Jan-2025	301.95	302.85	305.05	296.25	298.00	297.15	300.17	11800	35.42	737	7116	60.31
SETCO	BE	09-Jan-2025	19.40	19.39	20.37	19.00	20.37	20.37	19.98	331729	66.29	588	-	-
SETF10GILT	EQ	09-Jan-2025	243.78	244.44	244.45	242.01	243.19	243.05	243.05	20100	48.85	82	9536	47.44
SETFGOLD	EQ	09-Jan-2025	67.07	67.83	67.83	67.07	67.27	67.27	67.24	1789546	1203.32	2706	1467869	82.02
SETFNIF50	EQ	09-Jan-2025	250.44	251.29	251.80	248.60	249.99	248.85	249.19	482070	1201.29	6112	446383	92.60
SETFNIFBK	EQ	09-Jan-2025	507.55	511.80	511.80	502.00	504.15	503.68	503.59	31002	156.12	912	23839	76.90
SETFNN50	EQ	09-Jan-2025	702.97	706.10	706.10	692.00	702.00	694.32	696.96	69088	481.52	2330	62666	90.70
SETUINFRA	BZ	09-Jan-2025	0.71	0.71	0.74	0.67	0.71	0.70	0.70	25438	0.18	29	-	-
SFL	EQ	09-Jan-2025	1004.20	1009.15	1022.35	998.15	1003.00	1000.65	1006.72	71837	723.19	8266	34781	48.42
SFML	SM	09-Jan-2025	55.75	55.75	56.20	55.00	55.80	55.85	55.75	92800	51.74	50	59200	63.79
SGBAPR28I	GB	09-Jan-2025	8170.29	8170.29	8170.29	8100.00	8150.00	8150.00	8129.54	113	9.19	27	104	92.04
SGBAUG27	GB	09-Jan-2025	8250.00	8300.00	8300.00	8208.75	8208.75	8208.75	8272.68	7	0.58	4	7	100.00
SGBAUG28V	GB	09-Jan-2025	8128.01	8187.00	8188.00	8101.00	8120.00	8119.23	8137.57	1614	131.34	134	1238	76.70
SGBAUG29V	GB	09-Jan-2025	8139.28	8128.01	8189.99	8128.01	8133.01	8133.01	8162.65	39	3.18	16	29	74.36
SGBAUG30	GB	09-Jan-2025	8322.37	8225.00	8299.99	8200.00	8299.00	8282.83	8250.88	346	28.55	63	203	58.67
SGBD29VIII	GB	09-Jan-2025	8100.00	8160.00	8200.00	8150.02	8150.03	8150.03	8164.64	74	6.04	14	71	95.95
SGBDC27VII	GB	09-Jan-2025	8298.00	8111.05	8113.00	8111.05	8113.00	8113.00	8112.03	2	0.16	2	1	50.00
SGBDE30III	GB	09-Jan-2025	8278.00	8223.04	8460.90	8223.04	8385.05	8385.05	8378.64	330	27.65	75	265	80.30
SGBDE31III	GB	09-Jan-2025	8355.59	8355.75	8412.99	8341.01	8365.50	8374.26	8371.80	1409	117.96	165	1209	85.81
SGBDEC26	GB	09-Jan-2025	9158.40	9158.40	9158.40	9158.40	9158.40	9158.40	9158.40	2	0.18	2	2	100.00
SGBFEB27	GB	09-Jan-2025	8098.00	8098.00	8098.00	8098.00	8098.00	8098.00	8098.00	2	0.16	1	2	100.00
SGBFEB29XI	GB	09-Jan-2025	8191.00	8191.00	8290.00	8125.00	8125.00	8125.00	8190.99	92	7.54	13	90	97.83
SGBFEB32IV	GB	09-Jan-2025	8498.82	8498.82	8544.00	8452.06	8479.80	8477.99	8487.90	1118	94.89	171	742	66.37
SGBJAN27	GB	09-Jan-2025	8099.99	8035.35	8035.35	8035.35	8035.35	8035.35	8035.35	19	1.53	5	19	100.00
SGBJAN29IX	GB	09-Jan-2025	8097.64	8051.00	8108.00	8051.00	8089.00	8081.60	8070.84	262	21.15	57	199	75.95
SGBJAN29X	GB	09-Jan-2025	8119.00	8150.00	8160.00	8100.00	8100.00	8100.00	8113.59	329	26.69	21	307	93.31
SGBJAN30IX	GB	09-Jan-2025	8216.10	8299.99	8300.00	8224.00	8239.00	8226.15	8281.13	77	6.38	18	59	76.62
SGBJU29III	GB	09-Jan-2025	8113.00	8113.00	8219.00	8056.00	8144.90	8116.40	8124.81	52	4.22	20	35	67.31
SGBJUL25	GB	09-Jan-2025	7994.00	7930.80	7971.00	7930.80	7971.00	7971.00	7945.88	16	1.27	3	16	100.00
SGBJUL27	GB	09-Jan-2025	8001.00	8035.35	8035.35	8001.00	8011.00	8011.00	8011.37	46	3.69	10	46	100.00
SGBJUL28IV	GB	09-Jan-2025	8125.50	8125.01	8148.49	8120.01	8130.00	8130.00	8133.18	615	50.02	24	576	93.66
SGBJUL29IV	GB	09-Jan-2025	8114.33	8130.02	8149.99	8110.01	8123.00	8121.78	8119.29	189	15.35	40	180	95.24
SGBJUN27	GB	09-Jan-2025	8099.89	8006.00	8050.00	8006.00	8050.00	8050.00	8030.79	4	0.32	3	2	50.00
SGBJUN28	GB	09-Jan-2025	8078.99	8061.04	8105.00	8061.03	8100.00	8100.00	8096.42	157	12.71	19	147	93.63
SGBJUN29II	GB	09-Jan-2025	8174.30	8174.30	8190.00	8100.00	8155.00	8152.50	8159.93	10	0.82	6	7	70.00
SGBJUN30	GB	09-Jan-2025	8170.00	8170.00	8228.00	8170.00	8205.00	8205.67	8204.50	411	33.72	48	390	94.89
SGBJUN31I	GB	09-Jan-2025	8298.97	8298.97	8338.00	8261.01	8325.00	8323.35	8308.60	390	32.40	93	286	73.33
SGBMAR25	GB	09-Jan-2025	7989.25	7989.25	7989.25	7942.30	7942.65	7942.65	7944.39	54	4.29	10	54	100.00
SGBMAR28X	GB	09-Jan-2025	8063.34	8150.00	8150.00	8051.00	8150.00	8150.00	8068.32	120	9.68	13	106	88.33
SGBMAR30X	GB	09-Jan-2025	8156.50	8186.00	8236.00	8168.00	8168.00	8168.00	8199.78	53	4.35	11	53	100.00
SGBMAR31IV	GB	09-Jan-2025	8254.11	8272.00	8329.89	8250.00	8300.00	8303.81	8283.15	186	15.41	38	173	93.01
SGBMAY25	GB	09-Jan-2025	7999.85	7989.79	7989.79	7922.75	7984.89	7984.89	7930.75	24	1.90	5	21	87.50
SGBMAY28	GB	09-Jan-2025	8070.00	8092.00	8119.00	8071.01	8099.85	8099.85	8095.35	712	57.64	33	602	84.55
SGBMAY29I	GB	09-Jan-2025	8096.56	8114.00	8114.00	8090.22	8113.99	8099.79	8104.40	33	2.67	11	33	100.00
SGBMR29XII	GB	09-Jan-2025	8110.10	8110.10	8123.99	8101.00	8101.00	8112.46	8111.97	91	7.38	12	65	71.43
SGBN28VIII	GB	09-Jan-2025	8093.33	8093.34	8110.00	8082.00	8090.01	8094.00	8096.65	351	28.42	34	295	84.05
SGBNOV25	GB	09-Jan-2025	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBNOV258	GB	09-Jan-2025	7970.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBNV29VII	GB	09-Jan-2025	8136.11	8080.01	8119.99	8016.00	8091.00	8092.44	8092.40	84	6.80	24	62	73.81
SGBOCT25IV	GB	09-Jan-2025	8049.97	7951.00	7951.00	7951.00	7951.00	7951.00	7951.00	10	0.80	1	10	100.00
SGBOCT27	GB	09-Jan-2025	8080.00	8070.00	8105.00	8070.00	8105.00	8105.00	8095.00	7	0.57	4	7	100.00
SGBOCT27VI	GB	09-Jan-2025	8100.00	8010.00	8010.00	8010.00	8010.00	8010.00	8010.00	1	0.08	1	1	100.00
SGBSEP27	GB	09-Jan-2025	8050.00	8100.00	8197.99	8050.00	8050.00	8050.00	8132.16	12	0.98	5	12	100.00
SGBSEP28VI	GB	09-Jan-2025	8104.32	8180.00	8180.00	8100.02	8100.02	8110.74	8131.54	241	19.60	42	202	83.82
SGBSEP29VI	GB	09-Jan-2025	8086.08	8086.10	8132.00	8086.10	8112.00	8122.40	8120.50	176	14.29	21	126	71.59
SGBSEP31II	GB	09-Jan-2025	8320.00	8320.00	8399.00	8320.00	8369.99	8366.93	8370.52	590	49.39	114	425	72.03
SGIL	BE	09-Jan-2025	437.10	435.00	437.00	415.25	421.85	418.20	422.71	13954	58.98	316	-	-
SGL	EQ	09-Jan-2025	17.47	17.97	17.97	17.17	17.36	17.20	17.39	12625	2.20	130	7282	57.68
SHAH	EQ	09-Jan-2025	4.14	4.13	4.15	4.00	4.08	4.06	4.10	664640	27.24	1322	479195	72.10
SHAHALLOYS	BE	09-Jan-2025	67.00	65.66	65.70	65.66	65.70	65.70	65.70	284	0.19	5	-	-
SHAILY	BE	09-Jan-2025	1573.05	1598.40	1651.70	1548.65	1610.00	1630.70	1611.03	206201	3321.96	4068	-	-
SHAKTIPUMP	BE	09-Jan-2025	1344.85	1357.00	1387.00	1277.60	1284.00	1283.50	1315.95	886275	11662.92	39481	-	-
SHALBY	EQ	09-Jan-2025	231.15	231.15	233.85	227.10	227.70	228.61	229.91	45767	105.22	1546	23704	51.79
SHALPAINTS	EQ	09-Jan-2025	127.10	128.00	128.00	125.22	125.25	125.70	126.40	20398	25.78	541	12646	62.00
SHANKARA	EQ	09-Jan-2025	664.10	667.00	669.40	635.00	642.80	642.80	649.45	34330	222.96	1576	19185	55.88
SHANTHALA	ST	09-Jan-2025	40.80	40.00	40.00	40.00	40.00	40.00	40.00	1200	0.48	1	1200	100.00
SHANTI	EQ	09-Jan-2025	17.10	17.00	18.81	16.26	17.00	17.31	17.11	1274804	218.07	3734	134139	10.52
SHANTIGEAR	EQ	09-Jan-2025	495.60	496.35	502.30	490.05	490.05	491.15	495.66	7805	38.69	979	3931	50.37
SHARDACROP	EQ	09-Jan-2025	828.65	833.00	846.95	805.00	810.00	808.10	821.72	171471	1409.01	14685	44402	25.89
SHARDAMOTR	EQ	09-Jan-2025	1907.10	1907.10	1907.10	1782.50	1860.65	1813.80	1833.53	23586	432.46	3797	11349	48.12
SHAREINDIA	EQ	09-Jan-2025	302.65	302.45	302.45	292.45	294.00	293.55	296.31	371392	1100.47	10456	172023	46.32
SHARIABEES	EQ	09-Jan-2025	536.99	538.22	538.50	531.90	532.16	533.47	534.83	3627	19.40	296	1857	51.20
SHEETAL	SM	09-Jan-2025	74.15	74.05	75.00	74.00	75.00	74.75	74.26	18000	13.37	9	14000	77.78
SHEKHAWATI	BE	09-Jan-2025	31.37	31.64	31.99	31.64	31.99	31.99	31.80	22565	7.17	87	-	-
SHEMAROO	EQ	09-Jan-2025	159.70	160.00	161.34	155.52	155.68	156.76	158.23	11143	17.63	639	7105	63.76
SHERA	SM	09-Jan-2025	194.00	191.00	191.75	188.25	189.00	189.00	189.23	64000	121.10	20	61000	95.31
SHIGAN	SM	09-Jan-2025	111.05	111.25	112.10	110.00	110.00	110.00	110.87	7500	8.32	4	7500	100.00
SHILPAMED	EQ	09-Jan-2025	834.60	833.40	835.70	800.05	806.90	808.75	819.56	156427	1282.01	12876	77607	49.61
SHIVALIK	EQ	09-Jan-2025	721.75	725.40	736.75	704.00	705.85	708.55	715.29	14908	106.63	1707	7508	50.36
SHIVAMAUTO	EQ	09-Jan-2025	44.21	44.65	44.70	43.11	43.70	43.77	43.76	102327	44.78	989	43027	42.05
SHIVAMILLS	EQ	09-Jan-2025	99.37	101.00	101.79	97.21	97.25	97.38	98.93	16761	16.58	577	5412	32.29
SHIVATEX	EQ	09-Jan-2025	224.00	224.28	225.90	220.47	222.00	221.75	222.81	6880	15.33	511	3624	52.67
SHIVAUM	ST	09-Jan-2025	250.00	250.00	250.00	250.00	250.00	250.00	250.00	50000	125.00	20	50000	100.00
SHK	EQ	09-Jan-2025	227.72	229.89	231.50	225.79	227.40	227.48	228.49	212510	485.57	7823	95531	44.95
SHOPERSTOP	EQ	09-Jan-2025	629.80	617.20	642.25	608.00	614.35	616.15	622.73	131260	817.39	7327	28922	22.03
SHRADHA	BE	09-Jan-2025	90.78	92.59	92.59	90.78	90.78	90.78	92.33	6866	6.34	53	-	-
SHREDIGCEM	EQ	09-Jan-2025	84.74	84.60	84.60	83.40	83.80	83.66	84.02	119524	100.43	4123	75657	63.30
SHREECEM	EQ	09-Jan-2025	26027.45	26000.00	26072.00	25670.05	26000.00	25961.80	25883.45	26639	6895.09	10381	11175	41.95
SHREEKARNI	SM	09-Jan-2025	736.20	735.00	773.00	735.00	773.00	773.00	767.03	38250	293.39	180	29550	77.25
SHREEOSFM	SM	09-Jan-2025	126.00	125.80	125.80	125.80	125.80	125.80	125.80	1000	1.26	1	1000	100.00
SHREEPUSHK	EQ	09-Jan-2025	313.70	310.00	342.00	302.50	305.50	304.60	318.24	253691	807.35	8857	60377	23.80
SHREERAMA	BE	09-Jan-2025	46.00	46.15	46.92	46.15	46.92	46.92	46.85	31598	14.80	84	-	-
SHRENIK	EQ	09-Jan-2025	0.77	0.78	0.80	0.76	0.79	0.78	0.78	1582893	12.41	1227	989371	62.50
SHREYANIND	EQ	09-Jan-2025	225.99	226.34	227.70	219.00	220.25	222.57	224.20	4383	9.83	199	3032	69.18
SHRIPISTON	EQ	09-Jan-2025	2063.50	2061.00	2133.00	2061.00	2094.45	2092.30	2097.31	58812	1233.47	9599	32057	54.51
SHRIRAMFIN	EQ	09-Jan-2025	2898.75	2903.75	2924.15	2801.00	2828.95	2809.85	2836.36	1081641	30679.27	91335	683946	63.23
SHRIRAMPPS	EQ	09-Jan-2025	103.37	103.50	104.87	101.90	102.20	102.06	102.96	598063	615.78	6704	321928	53.83
SHRITECH	SM	09-Jan-2025	75.05	74.00	79.60	73.20	78.90	78.50	77.26	62000	47.90	27	48000	77.42
SHUBHLAXMI	ST	09-Jan-2025	35.05	34.35	34.35	34.35	34.35	34.35	34.35	24000	8.24	9	24000	100.00
SHUBHSHREE	ST	09-Jan-2025	419.00	425.00	427.35	425.00	427.35	427.35	427.06	9600	41.00	8	9600	100.00
SHYAMCENT	EQ	09-Jan-2025	12.88	12.72	13.05	12.48	12.70	12.53	12.68	129953	16.48	932	91032	70.05
SHYAMMETL	EQ	09-Jan-2025	783.65	780.45	791.85	771.50	790.00	785.30	781.64	214829	1679.20	7285	151056	70.31
SHYAMTEL	BE	09-Jan-2025	19.49	19.25	19.25	18.51	18.99	18.99	18.96	1694	0.32	37	-	-
SICALLOG	BE	09-Jan-2025	145.61	147.00	147.00	140.00	140.55	142.98	141.97	6847	9.72	48	-	-
SIDDHIKA	SM	09-Jan-2025	200.00	192.00	192.00	190.00	190.00	190.00	190.25	9000	17.12	9	6000	66.67
SIEMENS	EQ	09-Jan-2025	6296.65	6297.30	6415.90	6207.55	6239.00	6240.30	6304.26	341480	21527.78	48061	159569	46.73
SIGACHI	EQ	09-Jan-2025	50.20	50.00	50.36	48.50	49.14	48.70	49.41	755963	373.52	5530	384386	50.85
SIGIND	EQ	09-Jan-2025	69.04	71.00	71.37	68.00	68.13	68.68	68.78	9687	6.66	346	6354	65.59
SIGMA	EQ	09-Jan-2025	347.70	349.40	351.90	338.75	344.30	345.35	341.83	26491	90.55	1412	5997	22.64
SIGNATURE	EQ	09-Jan-2025	1362.75	1365.00	1365.85	1303.90	1311.00	1308.70	1336.05	556095	7429.72	13055	85999	15.46
SIGNORIA	SM	09-Jan-2025	99.10	99.50	103.55	99.50	101.25	101.25	102.57	9000	9.23	6	9000	100.00
SIGNPOST	BE	09-Jan-2025	390.10	390.10	395.90	375.05	383.40	381.90	382.01	41709	159.33	403	-	-
SIKKO	EQ	09-Jan-2025	97.83	97.50	99.80	94.50	95.60	95.36	96.77	32160	31.12	879	18850	58.61
SIL	EQ	09-Jan-2025	25.39	25.41	26.29	25.33	25.78	25.76	25.64	36502	9.36	731	20175	55.27
SILGO	EQ	09-Jan-2025	38.26	38.97	38.97	36.26	36.40	36.45	37.17	63080	23.45	1342	24817	39.34
SILINV	BE	09-Jan-2025	647.55	642.55	658.80	635.00	641.05	641.70	638.86	3313	21.17	115	-	-
SILKFLEX	ST	09-Jan-2025	76.40	77.00	77.00	77.00	77.00	77.00	77.00	2000	1.54	1	2000	100.00
SILLYMONKS	EQ	09-Jan-2025	24.58	25.40	25.40	24.00	24.10	24.10	24.20	4939	1.20	30	3991	80.81
SILVER	EQ	09-Jan-2025	90.47	90.55	90.73	90.24	90.63	90.63	90.53	526761	476.90	691	506589	96.17
SILVER1	EQ	09-Jan-2025	88.15	87.72	88.29	87.63	88.03	88.21	88.07	32670	28.77	270	21970	67.25
SILVERADD	EQ	09-Jan-2025	87.30	87.67	87.67	86.92	87.40	87.47	87.37	4080	3.56	114	2940	72.06
SILVERBEES	EQ	09-Jan-2025	87.20	87.57	87.57	86.90	87.27	87.27	87.13	5401960	4706.91	11352	3953345	73.18
SILVERETF	EQ	09-Jan-2025	88.07	88.40	88.40	87.66	88.35	88.25	88.06	209706	184.67	580	126866	60.50
SILVERIETF	EQ	09-Jan-2025	90.55	90.60	90.90	90.30	90.67	90.84	90.70	432674	392.43	1735	357064	82.52
SILVERTUC	EQ	09-Jan-2025	703.95	720.00	720.00	687.25	687.25	693.00	704.57	13461	94.84	824	3302	24.53
SILVRETF	EQ	09-Jan-2025	88.25	88.08	88.68	88.08	88.64	88.52	88.37	13759	12.16	115	12263	89.13
SIMBHALS	BE	09-Jan-2025	19.04	19.72	19.72	18.15	18.84	18.82	18.36	26972	4.95	118	-	-
SIMPLEXINF	BE	09-Jan-2025	315.40	320.90	329.90	313.50	322.80	324.85	323.52	81179	262.63	620	-	-
SINCLAIR	EQ	09-Jan-2025	119.51	118.25	119.16	113.00	114.40	113.82	115.59	104144	120.38	1776	56728	54.47
SINDHUTRAD	EQ	09-Jan-2025	23.25	23.19	24.45	22.85	23.20	23.78	23.74	5485258	1302.42	10496	1066799	19.45
SINTERCOM	EQ	09-Jan-2025	161.02	165.80	168.11	162.19	162.30	162.40	164.81	4009	6.61	230	2119	52.86
SIRCA	EQ	09-Jan-2025	313.20	313.25	324.90	305.45	315.00	316.55	316.56	107865	341.45	2985	46221	42.85
SIS	EQ	09-Jan-2025	351.15	355.00	355.00	345.00	349.55	346.75	349.85	22820	79.84	1707	11828	51.83
SITINET	BE	09-Jan-2025	0.75	0.76	0.76	0.74	0.75	0.75	0.75	913120	6.87	854	-	-
SIYSIL	EQ	09-Jan-2025	886.10	881.90	969.40	861.00	930.00	942.80	921.10	429204	3953.40	20737	115028	26.80
SJLOGISTIC	ST	09-Jan-2025	608.55	608.00	627.65	600.00	619.95	618.65	617.27	30000	185.18	110	27000	90.00
SJS	EQ	09-Jan-2025	1131.85	1131.75	1131.75	1082.00	1089.95	1090.15	1101.38	49571	545.97	7745	24191	48.80
SJVN	EQ	09-Jan-2025	103.01	102.98	103.40	100.33	100.77	100.68	101.72	5329003	5420.89	42576	1998900	37.51
SKFINDIA	EQ	09-Jan-2025	4372.25	4345.00	4409.00	4335.00	4409.00	4388.55	4378.42	10529	461.00	3578	3996	37.95
SKIPPER	EQ	09-Jan-2025	502.00	503.00	503.80	480.90	486.05	484.20	490.14	493189	2417.34	26073	231756	46.99
SKMEGGPROD	EQ	09-Jan-2025	239.50	239.15	241.40	232.05	233.70	233.35	236.39	30621	72.38	1407	17010	55.55
SKP	SM	09-Jan-2025	250.35	250.55	251.05	248.50	248.50	248.50	249.96	14000	34.99	21	10000	71.43
SKYGOLD	BE	09-Jan-2025	394.45	385.00	400.00	374.75	382.10	385.90	384.46	428697	1648.18	8706	-	-
SLONE	ST	09-Jan-2025	437.75	446.50	446.50	446.50	446.50	446.50	446.50	1600	7.14	2	1600	100.00
SMALLCAP	EQ	09-Jan-2025	49.16	49.48	49.48	48.19	48.41	48.42	48.62	1333471	648.35	6295	825229	61.89
SMARTLINK	BE	09-Jan-2025	190.00	188.01	193.69	188.01	193.69	193.69	192.79	1083	2.09	23	-	-
SMCGLOBAL	EQ	09-Jan-2025	132.36	132.00	133.46	130.50	130.50	130.83	131.79	41103	54.17	1133	23814	57.94
SMLISUZU	EQ	09-Jan-2025	1389.05	1408.00	1409.85	1357.10	1357.10	1364.00	1384.85	6457	89.42	1535	2885	44.68
SMLT	EQ	09-Jan-2025	159.26	160.25	160.38	156.00	157.00	156.96	158.05	11302	17.86	1346	6994	61.88
SMSLIFE	BE	09-Jan-2025	1278.55	1259.30	1329.00	1221.25	1300.00	1240.60	1252.60	4567	57.21	70	-	-
SMSPHARMA	EQ	09-Jan-2025	241.30	237.70	242.00	230.40	233.00	233.33	236.50	75357	178.22	2272	38792	51.48
SMVD	SM	09-Jan-2025	10.20	9.80	9.80	9.80	9.80	9.80	9.80	4040	0.40	1	4040	100.00
SNOWMAN	EQ	09-Jan-2025	69.01	69.01	69.63	66.70	67.49	67.09	68.10	277421	188.91	3861	133982	48.30
SOBHA	EQ	09-Jan-2025	1436.05	1426.00	1431.45	1379.85	1380.00	1383.55	1399.07	342820	4796.28	31918	147467	43.02
SOFTTECH	BE	09-Jan-2025	495.10	495.30	499.95	470.50	470.50	471.30	475.38	4776	22.70	77	-	-
SOLARA	EQ	09-Jan-2025	693.35	688.00	697.90	678.00	678.95	682.45	690.55	32624	225.28	2689	20845	63.89
SOLARAPP	E1	09-Jan-2025	411.35	413.05	420.00	405.90	406.60	408.65	412.63	682	2.81	85	478	70.09
SOLARINDS	EQ	09-Jan-2025	9621.05	9688.60	9758.90	9525.95	9601.00	9635.60	9670.43	61746	5971.11	11779	38943	63.07
SOLEX	SM	09-Jan-2025	1310.90	1339.00	1441.95	1321.05	1441.95	1439.05	1422.84	53000	754.11	325	26500	50.00
SOMANYCERA	EQ	09-Jan-2025	624.55	622.00	624.80	611.65	620.00	619.80	619.00	11897	73.64	1264	7543	63.40
SOMATEX	BE	09-Jan-2025	42.26	43.14	43.14	41.00	41.00	42.12	42.01	18505	7.77	157	-	-
SOMICONVEY	EQ	09-Jan-2025	203.57	201.57	204.79	200.96	201.75	201.93	202.04	12412	25.08	368	9958	80.23
SONACOMS	EQ	09-Jan-2025	573.15	573.15	574.95	560.00	566.55	565.75	565.50	1288063	7284.01	35836	757244	58.79
SONAMAC	ST	09-Jan-2025	122.00	123.00	125.00	123.00	125.00	125.00	124.31	10000	12.43	10	9000	90.00
SONAMLTD	BE	09-Jan-2025	65.73	65.00	66.80	64.00	65.00	64.84	64.91	83640	54.29	257	-	-
SONATSOFTW	EQ	09-Jan-2025	613.45	610.65	620.50	604.15	613.70	609.40	612.20	320603	1962.73	24607	150588	46.97
SONUINFRA	ST	09-Jan-2025	134.90	137.55	137.55	137.55	137.55	137.55	137.55	3000	4.13	1	3000	100.00
SOTAC	SM	09-Jan-2025	106.15	108.00	108.00	108.00	108.00	108.00	108.00	2400	2.59	2	2400	100.00
SOTL	EQ	09-Jan-2025	553.45	552.60	587.00	546.40	553.00	550.65	562.07	48748	274.00	4365	17444	35.78
SOUTHBANK	EQ	09-Jan-2025	25.93	25.93	26.13	25.43	26.01	25.95	25.77	13030579	3357.65	25237	6901681	52.97
SOUTHWEST	EQ	09-Jan-2025	146.28	145.00	148.49	142.00	142.20	142.24	144.28	52215	75.34	1063	38551	73.83
SPAL	EQ	09-Jan-2025	946.05	946.05	950.00	925.20	939.40	934.45	939.24	7684	72.17	1172	4089	53.21
SPANDANA	EQ	09-Jan-2025	476.35	479.00	519.65	443.40	449.55	450.85	481.64	14634013	70482.75	249034	1558930	10.65
SPARC	EQ	09-Jan-2025	192.43	193.00	193.04	188.05	189.10	189.45	189.96	451817	858.28	12857	243253	53.84
SPCENET	BE	09-Jan-2025	10.51	9.98	9.98	9.98	9.98	9.98	9.98	301398	30.08	788	-	-
SPCL	ST	09-Jan-2025	230.05	230.00	236.00	225.00	227.50	227.50	231.70	36000	83.41	56	33600	93.33
SPECIALITY	EQ	09-Jan-2025	142.97	144.05	147.00	142.01	142.97	142.80	143.92	33600	48.36	763	23854	70.99
SPECTRUM	SM	09-Jan-2025	2361.35	2301.00	2399.90	2301.00	2370.00	2377.00	2369.13	9250	219.14	72	7000	75.68
SPECTSTM	ST	09-Jan-2025	196.00	204.00	204.00	186.25	186.30	187.85	191.89	40800	78.29	21	37600	92.16
SPENCERS	EQ	09-Jan-2025	88.17	88.95	91.45	86.60	86.77	87.72	89.28	233980	208.89	2557	94331	40.32
SPIC	EQ	09-Jan-2025	73.52	73.75	76.11	72.50	73.20	72.97	74.26	566805	420.92	6338	168185	29.67
SPLIL	EQ	09-Jan-2025	58.72	59.94	60.29	58.00	58.32	58.18	58.93	19849	11.70	525	12406	62.50
SPLPETRO	EQ	09-Jan-2025	651.30	648.00	661.00	645.55	655.00	658.10	652.62	81809	533.90	11679	60172	73.55
SPMLINFRA	BE	09-Jan-2025	237.10	234.00	238.20	225.25	225.25	225.25	227.65	109605	249.52	583	-	-
SPORTKING	EQ	09-Jan-2025	101.60	102.00	102.35	98.50	100.39	99.22	100.14	64871	64.96	1780	37620	57.99
SPPPOLY	ST	09-Jan-2025	33.20	33.50	34.45	33.50	34.00	34.00	34.18	20000	6.84	10	20000	100.00
SRD	BE	09-Jan-2025	75.91	74.39	74.39	74.39	74.39	74.39	74.39	1352	1.01	26	-	-
SREEL	EQ	09-Jan-2025	254.85	257.20	264.60	255.75	261.20	263.00	261.65	5185	13.57	304	3375	65.09
SRF	EQ	09-Jan-2025	2350.95	2500.00	2697.70	2480.00	2664.35	2673.90	2644.72	10340857	273486.89	391469	2759797	26.69
SRGHFL	EQ	09-Jan-2025	371.65	371.45	373.95	370.00	372.00	371.70	372.20	936	3.48	115	742	79.27
SRHHYPOLTD	EQ	09-Jan-2025	777.65	776.00	804.45	750.30	752.00	754.30	779.13	48591	378.59	3576	16792	34.56
SRIVASAVI	SM	09-Jan-2025	98.20	97.00	97.25	96.75	97.00	97.10	97.00	8000	7.76	8	8000	100.00
SRM	BE	09-Jan-2025	385.55	384.00	388.00	367.10	373.00	373.95	378.44	12864	48.68	367	-	-
SRPL	BZ	09-Jan-2025	1.18	1.20	1.20	1.12	1.15	1.15	1.16	377014	4.36	457	-	-
SSDL	EQ	09-Jan-2025	125.18	126.99	126.99	123.00	124.49	123.98	124.31	30987	38.52	962	16336	52.72
SSEGL	ST	09-Jan-2025	487.30	493.00	493.00	465.55	466.00	467.35	476.01	31400	149.47	131	30400	96.82
SSFL	ST	09-Jan-2025	220.35	220.00	220.30	209.35	209.35	209.35	210.37	20000	42.07	33	19500	97.50
SSWL	EQ	09-Jan-2025	206.55	203.50	206.23	198.00	199.00	199.24	201.26	109674	220.72	5081	62863	57.32
STANLEY	EQ	09-Jan-2025	400.25	400.25	406.60	395.00	399.60	397.15	400.48	39589	158.55	3633	23929	60.44
STAR	EQ	09-Jan-2025	668.75	673.45	675.00	650.00	659.55	658.90	662.96	332367	2203.47	16294	219016	65.90
STARCEMENT	EQ	09-Jan-2025	218.62	219.89	219.99	215.00	215.70	216.90	217.29	337889	734.21	8239	102254	30.26
STARHEALTH	EQ	09-Jan-2025	474.70	475.00	479.95	472.30	474.70	474.20	475.53	276593	1315.29	32465	164989	59.65
STARPAPER	EQ	09-Jan-2025	209.13	207.70	212.01	207.70	208.05	209.06	209.19	5084	10.64	415	2753	54.15
STARTECK	EQ	09-Jan-2025	317.70	303.35	320.15	294.40	296.05	307.10	311.27	12764	39.73	1680	481	3.77
STCINDIA	EQ	09-Jan-2025	164.56	165.00	170.80	157.02	157.80	158.57	163.38	388165	634.18	8282	94084	24.24
STEELCAS	EQ	09-Jan-2025	916.25	916.00	916.00	867.10	890.00	893.50	888.36	18872	167.65	1919	12216	64.73
STEELCITY	EQ	09-Jan-2025	111.71	111.71	112.56	110.10	110.58	110.33	111.08	15187	16.87	556	8088	53.26
STEELXIND	EQ	09-Jan-2025	10.44	10.44	10.52	10.11	10.19	10.19	10.27	802576	82.45	2531	489201	60.95
STEL	EQ	09-Jan-2025	376.35	376.35	434.50	376.35	384.85	383.45	406.90	71032	289.03	4665	14664	20.64
STERTOOLS	EQ	09-Jan-2025	539.65	539.65	542.20	515.10	519.80	518.40	526.71	95137	501.10	4675	47744	50.18
STLTECH	EQ	09-Jan-2025	112.84	112.50	113.64	110.55	111.60	111.14	112.19	492832	552.90	7842	239081	48.51
STOVEKRAFT	EQ	09-Jan-2025	898.45	899.30	909.95	862.10	870.00	869.15	887.65	54917	487.47	6673	28586	52.05
STYLAMIND	EQ	09-Jan-2025	2235.80	2213.45	2258.05	2213.45	2247.75	2239.90	2242.81	23921	536.50	6081	18591	77.72
STYLEBAAZA	EQ	09-Jan-2025	321.40	318.25	328.50	316.60	318.00	317.40	323.49	137692	445.43	3775	76592	55.63
STYRENIX	EQ	09-Jan-2025	3010.30	3010.30	3010.30	2929.65	2981.00	2984.10	2970.04	27989	831.29	6872	15233	54.42
SUBEXLTD	EQ	09-Jan-2025	21.98	21.89	22.10	21.62	21.80	21.70	21.80	1751567	381.92	5695	792433	45.24
SUBROS	EQ	09-Jan-2025	661.40	663.40	672.55	649.10	651.05	656.00	663.70	39949	265.14	3548	15176	37.99
SUDARSCHEM	EQ	09-Jan-2025	1103.65	1104.50	1129.80	1094.35	1125.40	1116.25	1116.63	401239	4480.36	14598	322574	80.39
SUKHJITS	EQ	09-Jan-2025	257.70	262.70	262.70	250.05	250.10	251.35	254.70	6795	17.31	734	3307	48.67
SULA	EQ	09-Jan-2025	406.80	405.05	411.45	401.00	401.50	401.60	405.35	105467	427.51	6991	60225	57.10
SUMICHEM	EQ	09-Jan-2025	510.65	509.00	527.80	495.70	499.95	498.25	512.01	484955	2483.00	31254	180755	37.27
SUMIT	BE	09-Jan-2025	147.80	148.79	148.79	144.84	144.84	144.84	146.94	5003	7.35	30	-	-
SUMMITSEC	EQ	09-Jan-2025	2903.50	2905.55	2916.55	2795.00	2839.00	2812.05	2849.90	7160	204.05	1524	3762	52.54
SUNCLAY	EQ	09-Jan-2025	2849.70	2850.00	2934.00	2790.15	2817.00	2813.40	2860.11	31167	891.41	5886	14540	46.65
SUNDARAM	EQ	09-Jan-2025	2.51	2.50	2.55	2.47	2.50	2.49	2.51	565738	14.20	715	498484	88.11
SUNDARMFIN	EQ	09-Jan-2025	4370.80	4378.85	4842.00	4359.05	4474.50	4475.95	4671.30	1636250	76434.15	203345	90731	5.55
SUNDARMHLD	EQ	09-Jan-2025	290.15	290.20	294.00	281.30	292.10	289.25	289.48	88779	257.00	4686	35466	39.95
SUNDRMBRAK	BE	09-Jan-2025	1136.45	1135.00	1193.25	1135.00	1143.50	1143.50	1175.75	1753	20.61	125	-	-
SUNDRMFAST	EQ	09-Jan-2025	1048.65	1048.65	1078.45	1042.55	1069.95	1071.60	1064.79	59843	637.20	9048	28168	47.07
SUNFLAG	BE	09-Jan-2025	300.75	300.75	305.00	290.10	295.00	294.85	295.80	159326	471.28	1134	-	-
SUNLITE	SM	09-Jan-2025	150.95	152.90	152.90	148.75	151.00	150.50	150.39	6000	9.02	5	4800	80.00
SUNPHARMA	EQ	09-Jan-2025	1837.75	1841.00	1841.00	1814.00	1830.05	1826.35	1825.63	1199181	21892.63	89141	684965	57.12
SUNTECK	EQ	09-Jan-2025	493.85	486.45	500.25	486.45	492.50	494.05	493.54	162372	801.36	8871	88297	54.38
SUNTV	EQ	09-Jan-2025	669.20	671.60	683.40	666.65	667.70	669.20	674.93	454648	3068.56	21960	95756	21.06
SUPERHOUSE	EQ	09-Jan-2025	203.14	202.60	206.49	193.35	196.12	197.87	199.52	9345	18.64	314	5603	59.96
SUPERSPIN	BE	09-Jan-2025	14.34	14.35	14.62	14.35	14.62	14.62	14.41	47945	6.91	57	-	-
SUPRAJIT	EQ	09-Jan-2025	448.95	451.80	455.95	432.60	437.80	435.75	439.41	126450	555.63	10931	71359	56.43
SUPREMEENG	BE	09-Jan-2025	2.85	2.90	2.99	2.71	2.82	2.79	2.87	635483	18.26	711	-	-
SUPREMEIND	EQ	09-Jan-2025	4607.10	4625.00	4676.95	4562.20	4660.00	4670.70	4622.66	335334	15501.36	16892	264699	78.94
SUPREMEINF	BZ	09-Jan-2025	132.55	132.55	132.55	129.89	129.89	129.89	132.34	2401	3.18	12	-	-
SUPREMEPWR	ST	09-Jan-2025	229.55	239.40	239.40	230.00	230.00	230.85	233.46	32000	74.71	62	24500	76.56
SUPRIYA	EQ	09-Jan-2025	732.60	726.25	731.50	695.00	703.00	700.65	711.90	193874	1380.20	14231	100420	51.80
SURAJEST	EQ	09-Jan-2025	603.35	597.90	606.40	582.00	587.90	585.25	590.88	27826	164.42	2082	16726	60.11
SURAJLTD	BE	09-Jan-2025	515.00	517.55	517.55	515.00	515.00	515.00	515.02	228	1.17	8	-	-
SURAKSHA	EQ	09-Jan-2025	371.55	371.50	373.80	360.00	362.55	363.40	366.42	112652	412.79	6129	45015	39.96
SURANASOL	EQ	09-Jan-2025	44.93	45.50	45.50	42.68	42.68	42.78	43.45	131075	56.95	2365	84511	64.48
SURANAT&P	EQ	09-Jan-2025	24.29	24.78	24.78	23.50	23.74	23.63	23.92	124209	29.71	844	77029	62.02
SURANI	ST	09-Jan-2025	190.00	190.00	190.00	185.00	185.00	185.00	188.33	600	1.13	3	600	100.00
SURYALAXMI	EQ	09-Jan-2025	82.86	85.40	85.40	80.05	80.05	80.82	81.98	23606	19.35	618	13689	57.99
SURYAROSNI	EQ	09-Jan-2025	256.70	256.35	260.55	251.10	254.00	255.75	254.95	327708	835.49	15105	163803	49.98
SURYODAY	EQ	09-Jan-2025	133.25	133.98	134.44	132.16	133.90	133.43	133.46	123612	164.97	3919	67853	54.89
SUTLEJTEX	EQ	09-Jan-2025	62.34	62.00	62.49	59.50	60.50	59.95	60.86	68762	41.85	1526	38592	56.12
SUULD	BZ	09-Jan-2025	3.72	3.72	3.84	3.53	3.56	3.57	3.60	69279	2.49	186	-	-
SUVEN	EQ	09-Jan-2025	140.94	138.91	144.35	132.00	133.95	134.42	138.37	1115760	1543.83	12533	274728	24.62
SUVENPHAR	EQ	09-Jan-2025	1099.55	1106.20	1130.00	1097.05	1101.95	1104.05	1109.14	168726	1871.41	25941	90975	53.92
SUVIDHAA	EQ	09-Jan-2025	6.82	7.50	7.80	6.65	6.78	6.84	7.12	3490035	248.65	5587	1178801	33.78
SUYOG	EQ	09-Jan-2025	1680.05	1671.00	1705.15	1627.00	1632.20	1637.50	1665.81	35060	584.03	3846	15501	44.21
SUZLON	EQ	09-Jan-2025	60.03	60.34	60.35	57.65	57.94	57.88	58.65	35053006	20560.00	139036	19837966	56.59
SVLL	BE	09-Jan-2025	379.40	386.95	386.95	386.95	386.95	386.95	386.95	1175	4.55	12	-	-
SVPGLOB	BE	09-Jan-2025	5.04	5.00	5.11	4.90	5.01	4.98	4.96	85463	4.24	155	-	-
SWANENERGY	EQ	09-Jan-2025	696.85	698.00	702.70	670.80	675.00	673.55	685.62	1808124	12396.87	51332	546597	30.23
SWARAJ	ST	09-Jan-2025	223.00	221.65	228.75	217.00	218.10	218.10	222.07	17500	38.86	29	17000	97.14
SWARAJENG	EQ	09-Jan-2025	3005.85	2970.00	3037.90	2970.00	3019.00	3018.95	3014.94	4408	132.90	1488	2161	49.02
SWASTIK	SM	09-Jan-2025	54.10	55.00	64.90	55.00	64.90	64.80	63.97	429600	274.81	266	205200	47.77
SWELECTES	EQ	09-Jan-2025	982.65	976.70	990.80	956.05	962.10	964.15	969.22	12526	121.40	2475	6780	54.13
SWIGGY	EQ	09-Jan-2025	490.60	505.15	521.40	497.05	506.70	507.50	507.66	14972600	76009.28	182048	2614249	17.46
SWSOLAR	EQ	09-Jan-2025	447.50	445.60	448.45	435.15	436.45	438.65	442.16	484429	2141.96	14371	263298	54.35
SYLVANPLY	SM	09-Jan-2025	84.50	86.80	86.80	84.50	84.50	84.50	85.43	10000	8.54	5	10000	100.00
SYMPHONY	EQ	09-Jan-2025	1298.20	1307.05	1336.50	1260.10	1273.30	1270.60	1284.41	142164	1825.97	23876	58512	41.16
SYNCOMF	EQ	09-Jan-2025	19.31	19.27	19.47	18.83	18.92	18.89	19.10	1783056	340.62	7942	1086658	60.94
SYNGENE	EQ	09-Jan-2025	871.05	869.60	884.00	865.45	876.60	877.10	876.48	805297	7058.30	43455	516202	64.10
SYNOPTICS	SM	09-Jan-2025	114.75	115.00	119.00	115.00	119.00	119.00	117.25	3600	4.22	5	3600	100.00
SYRMA	EQ	09-Jan-2025	610.15	610.10	614.95	592.00	594.95	594.75	604.86	610529	3692.87	31079	229557	37.60
SYSTANGO	SM	09-Jan-2025	281.70	281.50	281.50	272.00	275.00	275.25	275.63	67600	186.32	118	45600	67.46
TAC	ST	09-Jan-2025	1344.60	1318.00	1371.45	1317.70	1371.45	1371.45	1326.66	22200	294.52	70	21600	97.30
TAINWALCHM	EQ	09-Jan-2025	268.15	266.80	272.95	266.00	266.05	266.20	268.81	4366	11.74	406	1549	35.48
TAJGVK	EQ	09-Jan-2025	424.00	423.35	423.70	402.60	406.00	404.25	411.71	254898	1049.45	7220	107058	42.00
TAKE	EQ	09-Jan-2025	15.89	16.00	16.00	15.40	15.64	15.56	15.70	75295	11.82	482	54597	72.51
TALBROAUTO	EQ	09-Jan-2025	308.10	308.10	310.90	297.00	303.70	299.40	302.17	62421	188.62	2565	35937	57.57
TANLA	EQ	09-Jan-2025	702.15	701.75	704.25	681.25	683.00	687.30	694.09	578449	4014.95	27252	204257	35.31
TAPIFRUIT	SM	09-Jan-2025	112.95	107.50	107.50	107.30	107.30	107.30	107.40	1500	1.61	2	1500	100.00
TARACHAND	EQ	09-Jan-2025	55.50	55.70	56.64	53.80	53.80	54.21	54.86	280527	153.89	3358	176057	62.76
TARAPUR	BE	09-Jan-2025	46.92	45.98	45.98	45.98	45.98	45.98	45.98	11365	5.23	134	-	-
TARC	EQ	09-Jan-2025	174.91	175.00	177.15	172.50	172.50	174.08	174.07	257041	447.43	4396	126755	49.31
TARIL	BE	09-Jan-2025	1238.10	1230.00	1253.00	1176.20	1185.00	1178.75	1188.34	492602	5853.79	15513	-	-
TARMAT	EQ	09-Jan-2025	73.64	74.42	74.49	71.00	71.15	71.18	72.69	35599	25.88	1610	21081	59.22
TARSONS	EQ	09-Jan-2025	409.05	409.05	415.95	403.00	410.00	407.35	408.84	31695	129.58	1514	17912	56.51
TASTYBITE	EQ	09-Jan-2025	9968.50	9986.65	10039.95	9890.00	9925.00	9914.00	9964.05	1128	112.39	478	774	68.62
TATACHEM	EQ	09-Jan-2025	1003.70	1008.00	1027.40	998.05	1015.00	1014.85	1013.83	1712582	17362.65	59628	670038	39.12
TATACOMM	EQ	09-Jan-2025	1704.70	1696.25	1745.40	1693.75	1710.00	1706.80	1723.05	476320	8207.21	32783	195494	41.04
TATACONSUM	EQ	09-Jan-2025	961.60	957.45	982.80	954.50	966.55	970.10	971.84	2130681	20706.82	101963	864031	40.55
TATAELXSI	EQ	09-Jan-2025	6473.50	6525.00	6635.00	6425.00	6451.95	6439.95	6520.62	346979	22625.17	50945	80449	23.19
TATAGOLD	EQ	09-Jan-2025	7.64	7.64	7.68	7.64	7.64	7.65	7.66	3241920	248.46	14941	1908011	58.85
TATAINVEST	EQ	09-Jan-2025	6607.60	6623.05	6646.20	6540.00	6558.00	6556.10	6593.36	21401	1411.04	5429	8434	39.41
TATAMOTORS	EQ	09-Jan-2025	794.95	800.00	810.00	769.45	781.40	780.10	784.85	17948464	140869.41	366805	5560219	30.98
TATAPOWER	EQ	09-Jan-2025	374.05	374.05	376.00	366.00	367.20	367.15	368.86	6423717	23694.48	131671	2559309	39.84
TATASTEEL	EQ	09-Jan-2025	132.64	132.00	132.40	129.70	130.12	129.93	130.53	31903107	41642.82	252233	16417897	51.46
TATATECH	EQ	09-Jan-2025	886.30	885.75	889.60	869.80	871.90	874.30	879.89	576021	5068.33	33637	344539	59.81
TATSILV	EQ	09-Jan-2025	8.79	8.79	8.84	8.72	8.83	8.81	8.80	1084198	95.41	2230	904617	83.44
TATVA	EQ	09-Jan-2025	881.50	875.05	916.00	860.00	868.00	865.35	890.49	27384	243.85	3397	10207	37.27
TBI	ST	09-Jan-2025	180.15	179.00	180.00	173.10	176.00	174.65	177.70	23400	41.58	34	23400	100.00
TBOTEK	EQ	09-Jan-2025	1774.40	1784.85	1784.85	1730.00	1745.00	1742.90	1749.93	70265	1229.59	8933	24423	34.76
TBZ	EQ	09-Jan-2025	240.77	241.01	241.90	226.00	226.99	227.22	229.76	544900	1251.97	11427	248148	45.54
TCI	EQ	09-Jan-2025	1096.10	1086.15	1094.45	1046.00	1060.00	1058.05	1072.35	22652	242.91	3615	9594	42.35
TCIEXP	EQ	09-Jan-2025	815.35	819.45	821.00	809.00	819.00	811.35	814.78	12600	102.66	1241	7330	58.17
TCIFINANCE	BE	09-Jan-2025	16.41	16.08	16.08	16.08	16.08	16.08	16.08	1577	0.25	45	-	-
TCL	SM	09-Jan-2025	140.25	138.75	140.50	134.00	135.75	135.75	136.75	21600	29.54	26	13600	62.96
TCLCONS	EQ	09-Jan-2025	46.87	46.99	48.59	45.50	46.50	46.68	46.93	83020	38.96	1243	51294	61.79
TCPLPACK	EQ	09-Jan-2025	3163.15	3163.00	3205.10	3122.35	3200.00	3199.10	3171.19	2366	75.03	677	1700	71.85
TCS	EQ	09-Jan-2025	4108.40	4101.00	4137.75	4025.30	4044.00	4038.85	4073.67	2392472	97461.49	183446	1162001	48.57
TDPOWERSYS	EQ	09-Jan-2025	431.75	430.35	431.90	415.90	418.00	418.05	423.25	345273	1461.38	20146	198835	57.59
TEAMLEASE	EQ	09-Jan-2025	2833.90	2845.75	2850.35	2759.30	2799.00	2771.45	2804.94	9093	255.05	3458	5410	59.50
TECH	EQ	09-Jan-2025	45.71	45.70	45.92	45.11	45.35	45.25	45.46	2666	1.21	139	1511	56.68
TECHERA	ST	09-Jan-2025	204.60	200.50	200.50	200.50	200.50	200.50	200.50	11200	22.46	7	11200	100.00
TECHLABS	ST	09-Jan-2025	1593.35	1670.00	1670.00	1513.70	1580.00	1531.95	1601.34	69375	1110.93	442	63000	90.81
TECHM	EQ	09-Jan-2025	1663.75	1663.70	1669.50	1638.20	1648.00	1642.80	1647.94	774065	12756.16	66376	365123	47.17
TECHNOE	EQ	09-Jan-2025	1529.35	1529.00	1550.50	1472.65	1486.00	1485.70	1496.69	84815	1269.41	13382	39480	46.55
TECILCHEM	EQ	09-Jan-2025	24.67	25.29	25.90	24.68	24.68	25.59	24.93	312	0.08	27	310	99.36
TEGA	EQ	09-Jan-2025	1590.75	1614.60	1614.60	1546.60	1550.90	1571.30	1573.92	27078	426.19	6774	13112	48.42
TEJASNET	EQ	09-Jan-2025	1147.55	1120.00	1135.00	1100.05	1102.00	1103.90	1112.06	737897	8205.87	42939	328849	44.57
TEMBO	BE	09-Jan-2025	795.70	793.95	800.00	755.95	765.00	764.35	771.23	51335	395.91	1643	-	-
TERASOFT	BE	09-Jan-2025	176.68	171.13	173.00	167.84	167.84	167.95	168.64	82870	139.76	490	-	-
TEXINFRA	EQ	09-Jan-2025	130.29	130.40	130.90	126.60	128.98	127.26	129.34	351900	455.13	2790	208291	59.19
TEXMOPIPES	EQ	09-Jan-2025	66.17	67.49	67.89	64.85	65.70	65.58	65.73	33168	21.80	537	22405	67.55
TEXRAIL	EQ	09-Jan-2025	193.30	192.92	193.29	189.11	189.50	189.63	190.78	764528	1458.58	15886	339921	44.46
TFCILTD	EQ	09-Jan-2025	165.90	164.66	167.34	163.36	163.70	164.83	165.33	276261	456.75	7325	92842	33.61
TFL	BE	09-Jan-2025	21.29	20.86	21.69	20.86	21.69	21.69	21.48	6681	1.44	27	-	-
TGBHOTELS	EQ	09-Jan-2025	14.27	14.02	14.40	13.53	13.85	13.86	14.02	80923	11.35	450	36645	45.28
TGL	ST	09-Jan-2025	605.10	605.30	605.40	580.00	586.00	581.40	588.43	18800	110.62	88	18200	96.81
THANGAMAYL	EQ	09-Jan-2025	2014.35	2030.00	2030.00	1955.10	1960.10	1966.80	1984.46	10686	212.06	2526	4991	46.71
THEINVEST	EQ	09-Jan-2025	186.41	189.60	191.68	185.44	190.99	188.89	188.62	5751	10.85	443	2691	46.79
THEJO	EQ	09-Jan-2025	1980.40	1985.05	1990.00	1965.00	1974.00	1973.75	1977.56	2650	52.41	544	2020	76.23
THEMISMED	EQ	09-Jan-2025	275.40	270.85	283.95	268.25	268.25	271.25	276.69	304814	843.40	6031	158302	51.93
THERMAX	EQ	09-Jan-2025	3982.30	4000.00	4003.95	3876.65	3885.00	3900.25	3938.12	48850	1923.77	17086	23474	48.05
THOMASCOOK	EQ	09-Jan-2025	190.19	192.10	192.10	182.50	183.04	183.33	186.04	617697	1149.14	16636	362617	58.70
THOMASCOTT	BE	09-Jan-2025	460.70	460.70	469.90	460.70	460.70	460.70	465.95	31819	148.26	141	-	-
THYROCARE	EQ	09-Jan-2025	935.80	938.95	941.75	905.20	910.10	914.40	921.42	45041	415.01	4930	20336	45.15
TI	EQ	09-Jan-2025	429.35	429.95	433.95	413.15	416.55	415.30	421.33	555332	2339.79	24528	242026	43.58
TIIL	EQ	09-Jan-2025	2864.80	2864.80	2878.20	2756.15	2778.50	2783.30	2806.47	7119	199.79	2197	3636	51.07
TIINDIA	EQ	09-Jan-2025	3521.95	3504.35	3673.65	3500.00	3555.00	3568.30	3602.52	303185	10922.29	46230	145681	48.05
TIJARIA	BE	09-Jan-2025	10.68	10.89	10.89	10.89	10.89	10.89	10.89	24048	2.62	41	-	-
TIL	BE	09-Jan-2025	301.85	303.00	315.00	300.00	313.00	307.85	307.00	24001	73.68	202	-	-
TIMESCAN	SM	09-Jan-2025	62.60	62.60	62.60	62.60	62.60	62.60	62.60	2000	1.25	1	2000	100.00
TIMESGTY	BE	09-Jan-2025	172.60	165.85	171.85	163.97	167.16	164.72	165.83	5343	8.86	116	-	-
TIMETECHNO	EQ	09-Jan-2025	458.15	458.15	460.20	431.50	434.25	433.35	439.35	878437	3859.43	41332	483112	55.00
TIMKEN	EQ	09-Jan-2025	2898.15	2899.00	2996.75	2865.65	2940.10	2934.80	2924.88	255285	7466.77	35900	180435	70.68
TIPSFILMS	BE	09-Jan-2025	565.90	575.00	594.15	569.00	583.00	589.25	582.18	4650	27.07	150	-	-
TIPSMUSIC	EQ	09-Jan-2025	695.80	701.00	708.50	685.00	686.10	689.35	697.17	276984	1931.04	18572	131906	47.62
TIRUMALCHM	EQ	09-Jan-2025	321.95	323.35	337.00	321.60	322.15	322.30	329.69	331187	1091.91	22059	102964	31.09
TIRUPATI	SM	09-Jan-2025	899.00	898.00	898.00	898.00	898.00	898.00	898.00	750	6.74	1	750	100.00
TIRUPATIFL	BE	09-Jan-2025	60.63	59.41	59.41	59.41	59.41	59.41	59.41	123816	73.56	482	-	-
TITAGARH	EQ	09-Jan-2025	1108.90	1109.30	1115.00	1087.00	1088.00	1091.20	1099.38	532009	5848.78	25988	189944	35.70
TITAN	EQ	09-Jan-2025	3484.05	3485.95	3506.45	3461.55	3489.00	3487.05	3484.27	826237	28788.36	73482	455045	55.07
TMB	EQ	09-Jan-2025	446.10	448.40	452.10	447.15	448.60	449.50	449.63	45400	204.13	4260	26977	59.42
TNIDETF	EQ	09-Jan-2025	97.26	98.19	98.95	96.02	96.30	96.23	96.69	49548	47.91	795	45050	90.92
TNPETRO	EQ	09-Jan-2025	79.12	79.40	81.00	77.99	78.00	78.20	79.46	69042	54.86	1591	31810	46.07
TNPL	EQ	09-Jan-2025	190.82	190.71	194.39	186.10	186.10	186.77	189.76	183406	348.04	6553	80384	43.83
TNTELE	BE	09-Jan-2025	10.92	11.40	11.40	10.41	10.42	10.54	10.70	7494	0.80	61	-	-
TOKYOPLAST	EQ	09-Jan-2025	123.75	125.59	128.00	122.16	123.35	123.37	124.15	5246	6.51	228	2598	49.52
TOLINS	EQ	09-Jan-2025	207.43	207.10	207.86	199.41	204.03	201.17	203.86	125895	256.65	2888	64092	50.91
TOP100CASE	EQ	09-Jan-2025	10.06	10.03	10.14	10.00	10.06	10.01	10.03	410014	41.14	2047	388176	94.67
TOP10ADD	EQ	09-Jan-2025	93.30	93.30	93.43	92.52	92.65	92.68	92.91	78598	73.03	317	73932	94.06
TORNTPHARM	EQ	09-Jan-2025	3324.75	3299.95	3334.35	3285.15	3332.85	3321.55	3316.74	183881	6098.86	24834	116166	63.17
TORNTPOWER	EQ	09-Jan-2025	1434.45	1437.90	1458.00	1411.00	1412.00	1414.80	1432.71	730612	10467.54	45809	508965	69.66
TOTAL	EQ	09-Jan-2025	72.13	76.00	76.00	68.15	69.02	69.61	72.00	7282	5.24	251	2237	30.72
TOUCHWOOD	EQ	09-Jan-2025	146.54	150.00	152.80	141.00	152.40	147.92	147.45	25333	37.35	1026	4070	16.07
TPHQ	BE	09-Jan-2025	2.36	2.31	2.31	2.31	2.31	2.31	2.31	237142	5.48	494	-	-
TPLPLASTEH	EQ	09-Jan-2025	99.38	100.89	100.89	95.85	97.96	97.28	97.94	155511	152.30	1716	35959	23.12
TRACXN	EQ	09-Jan-2025	74.94	74.01	75.38	73.00	73.40	73.34	73.92	189372	139.98	2225	106143	56.05
TRANSRAILL	EQ	09-Jan-2025	664.70	678.40	713.40	668.00	673.00	677.15	688.11	9557505	65766.21	162332	1199279	12.55
TRANSTEEL	ST	09-Jan-2025	100.00	100.10	102.00	98.05	102.00	102.00	100.94	168000	169.59	58	160000	95.24
TRANSWIND	ST	09-Jan-2025	22.35	22.35	22.35	22.35	22.35	22.35	22.35	4000	0.89	1	4000	100.00
TRANSWORLD	EQ	09-Jan-2025	420.50	420.70	426.80	410.25	410.25	411.25	418.33	27100	113.37	1128	11600	42.80
TREEHOUSE	BE	09-Jan-2025	16.56	16.50	16.50	16.50	16.50	16.50	16.50	731	0.12	19	-	-
TREJHARA	EQ	09-Jan-2025	268.23	271.12	279.90	259.71	263.00	264.53	269.34	35034	94.36	1101	19306	55.11
TREL	EQ	09-Jan-2025	38.10	38.65	38.74	36.80	37.95	37.46	37.84	252341	95.49	1741	134437	53.28
TRENT	EQ	09-Jan-2025	6699.10	6719.00	6719.00	6572.20	6620.00	6621.70	6628.97	592991	39309.22	87684	290460	48.98
TRF	EQ	09-Jan-2025	419.25	423.40	426.20	411.50	418.00	418.35	418.06	18314	76.56	972	9132	49.86
TRIDENT	EQ	09-Jan-2025	32.53	32.63	32.76	32.07	32.18	32.18	32.38	3272589	1059.60	19650	1169446	35.73
TRIDHYA	SM	09-Jan-2025	37.65	36.20	36.20	36.20	36.20	36.20	36.20	3000	1.09	1	3000	100.00
TRIGYN	EQ	09-Jan-2025	114.50	115.00	115.15	110.00	110.00	110.65	112.37	60682	68.19	2876	30529	50.31
TRITURBINE	EQ	09-Jan-2025	739.25	745.00	749.95	716.15	721.85	719.35	731.60	290260	2123.55	23979	117416	40.45
TRIVENI	EQ	09-Jan-2025	424.40	424.40	432.00	418.50	421.00	419.50	425.19	285469	1213.79	12310	83918	29.40
TROM	SM	09-Jan-2025	244.20	245.05	245.95	239.80	240.00	239.95	243.26	14400	35.03	21	9000	62.50
TRU	BE	09-Jan-2025	15.17	15.20	15.47	15.20	15.47	15.47	15.39	295835	45.54	562	-	-
TRUST	SM	09-Jan-2025	150.10	152.75	152.75	141.00	142.00	142.00	145.34	97200	141.27	147	71400	73.46
TTKHLTCARE	EQ	09-Jan-2025	1372.80	1376.85	1392.95	1357.05	1358.50	1360.45	1367.89	3375	46.17	536	2204	65.30
TTKPRESTIG	EQ	09-Jan-2025	799.95	801.25	814.00	788.00	799.95	798.50	798.35	14023	111.95	3328	6047	43.12
TTL	BE	09-Jan-2025	148.89	145.52	151.00	144.11	148.99	147.75	148.25	19400	28.76	216	-	-
TTML	EQ	09-Jan-2025	74.25	74.41	75.40	72.55	72.73	72.90	74.04	2796630	2070.59	22115	667462	23.87
TUNWAL	SM	09-Jan-2025	45.50	45.50	45.70	45.05	45.20	45.30	45.35	70000	31.74	35	44000	62.86
TVSELECT	EQ	09-Jan-2025	383.60	387.45	429.80	381.55	385.00	389.15	412.21	215727	889.25	6808	38937	18.05
TVSHLTD	EQ	09-Jan-2025	9952.60	9952.60	10282.00	9933.05	10280.00	10234.60	10155.20	10441	1060.30	4271	6755	64.70
TVSMOTOR	EQ	09-Jan-2025	2361.80	2360.00	2366.40	2311.00	2335.80	2326.45	2326.91	956229	22250.57	60767	584029	61.08
TVSSCS	EQ	09-Jan-2025	169.12	168.49	171.94	166.35	168.90	168.27	170.14	287793	489.64	13049	119989	41.69
TVSSRICHAK	EQ	09-Jan-2025	3440.10	3453.05	3469.00	3372.55	3380.00	3397.15	3423.16	1285	43.99	563	876	68.17
TVTODAY	EQ	09-Jan-2025	208.26	209.00	226.99	208.01	212.05	213.38	218.58	739969	1617.39	13733	220406	29.79
TVVISION	BE	09-Jan-2025	15.70	14.91	14.91	14.91	14.91	14.91	14.91	187354	27.93	214	-	-
UBL	EQ	09-Jan-2025	2000.80	1991.10	2035.65	1979.95	2002.00	2023.45	2015.98	344496	6944.96	40558	129480	37.59
UCAL	BE	09-Jan-2025	186.74	192.00	192.00	183.51	183.51	186.10	187.32	8904	16.68	107	-	-
UCL	SM	09-Jan-2025	62.05	64.80	65.00	62.05	63.50	63.50	64.05	10000	6.41	5	6000	60.00
UCOBANK	EQ	09-Jan-2025	43.23	43.25	43.35	41.81	42.15	42.05	42.71	2712396	1158.44	13882	955871	35.24
UDAICEMENT	EQ	09-Jan-2025	29.37	29.34	29.89	29.00	29.12	29.03	29.11	216498	63.02	1229	154128	71.19
UDS	EQ	09-Jan-2025	370.65	369.00	372.00	363.30	363.40	364.50	367.08	107286	393.82	2948	54575	50.87
UFLEX	EQ	09-Jan-2025	521.20	521.20	529.65	515.40	517.85	516.65	521.37	22266	116.09	2154	12310	55.29
UFO	EQ	09-Jan-2025	100.57	102.70	102.70	99.00	99.27	99.27	100.32	32124	32.23	755	17253	53.71
UGARSUGAR	EQ	09-Jan-2025	61.89	61.80	62.78	60.00	60.05	60.19	61.20	225600	138.07	2445	112425	49.83
UGROCAP	EQ	09-Jan-2025	248.06	242.35	249.00	237.24	237.35	239.17	241.17	116860	281.83	3681	36218	30.99
UHTL	ST	09-Jan-2025	93.95	92.05	96.90	91.35	95.00	95.95	93.23	24000	22.37	12	22000	91.67
UJJIVANSFB	EQ	09-Jan-2025	35.44	35.44	36.57	35.20	35.25	35.49	35.97	14518570	5223.02	43426	5750372	39.61
ULTRACEMCO	EQ	09-Jan-2025	11403.55	11403.55	11432.45	11183.00	11292.55	11259.80	11265.61	196555	22143.11	57138	108992	55.45
UMA	SM	09-Jan-2025	38.65	41.00	41.00	38.50	38.60	38.60	38.87	44000	17.10	11	32000	72.73
UMAEXPORTS	EQ	09-Jan-2025	110.49	111.95	113.00	106.01	106.32	107.22	109.34	55568	60.76	2333	24332	43.79
UMANGDAIRY	BE	09-Jan-2025	100.85	103.00	103.00	96.55	97.58	97.35	98.41	12359	12.16	178	-	-
UMESLTD	EQ	09-Jan-2025	6.86	7.19	7.19	6.64	6.95	6.82	6.94	34854	2.42	297	17771	50.99
UNICHEMLAB	EQ	09-Jan-2025	715.95	716.00	717.80	697.45	700.00	700.65	704.33	8888	62.60	1241	5134	57.76
UNIDT	EQ	09-Jan-2025	261.75	262.45	266.95	258.15	258.35	262.20	262.00	13095	34.31	1025	7497	57.25
UNIECOM	EQ	09-Jan-2025	164.67	164.98	166.47	163.00	163.77	163.92	164.66	276845	455.85	6171	146550	52.94
UNIENTER	EQ	09-Jan-2025	152.36	154.80	155.38	150.55	152.00	151.24	152.77	5368	8.20	436	3205	59.71
UNIHEALTH	SM	09-Jan-2025	142.00	144.95	151.35	142.50	148.00	148.00	147.33	24000	35.36	22	15000	62.50
UNIINFO	EQ	09-Jan-2025	32.54	33.01	34.83	32.22	32.24	32.81	33.27	11221	3.73	257	5853	52.16
UNILEX	SM	09-Jan-2025	85.60	84.25	85.50	84.05	84.05	84.05	84.44	22400	18.91	13	19200	85.71
UNIMECH	EQ	09-Jan-2025	1353.90	1356.60	1359.60	1260.25	1303.00	1301.45	1305.98	769070	10043.90	33602	233793	30.40
UNIONBANK	EQ	09-Jan-2025	111.12	111.23	111.70	107.77	108.00	108.06	109.19	10705000	11688.30	53056	3592318	33.56
UNIPARTS	EQ	09-Jan-2025	406.95	403.00	407.15	399.00	401.85	400.60	401.32	58930	236.50	2757	47841	81.18
UNITDSPR	EQ	09-Jan-2025	1575.80	1561.00	1598.50	1561.00	1575.25	1574.45	1580.98	777640	12294.33	37836	458377	58.94
UNITECH	BZ	09-Jan-2025	9.16	9.16	9.24	9.02	9.10	9.08	9.10	2200043	200.25	1925	-	-
UNITEDPOLY	BE	09-Jan-2025	162.00	162.00	162.00	159.00	159.00	159.00	159.48	17438	27.81	25	-	-
UNITEDTEA	EQ	09-Jan-2025	553.85	557.70	557.70	538.85	545.85	543.90	546.37	4290	23.44	362	2475	57.69
UNIVASTU	EQ	09-Jan-2025	286.45	286.70	292.00	280.00	280.00	281.80	286.14	18674	53.43	630	10134	54.27
UNIVCABLES	EQ	09-Jan-2025	841.70	850.00	866.25	829.85	830.50	833.25	850.66	116622	992.06	4050	54402	46.65
UNIVPHOTO	BE	09-Jan-2025	201.78	201.50	203.59	192.25	193.25	193.38	196.03	17780	34.85	305	-	-
UNOMINDA	EQ	09-Jan-2025	1069.40	1057.70	1078.40	1055.00	1060.00	1066.30	1069.83	291553	3119.13	24316	126221	43.29
UPL	EQ	09-Jan-2025	539.55	541.95	554.65	539.70	544.05	545.45	548.74	2805890	15397.09	87606	871657	31.07
UPLPP	E1	09-Jan-2025	260.15	260.15	274.00	260.15	268.45	267.60	270.16	474407	1281.67	2364	324406	68.38
URAVI	EQ	09-Jan-2025	397.35	397.20	409.00	396.05	397.45	398.65	398.95	322	1.28	75	246	76.40
URBAN	ST	09-Jan-2025	664.80	677.95	677.95	651.50	651.50	651.50	663.04	4000	26.52	10	4000	100.00
URJA	BE	09-Jan-2025	16.43	16.26	16.50	15.85	16.00	15.91	16.06	866484	139.19	6334	-	-
USASEEDS	SM	09-Jan-2025	218.00	206.30	210.10	206.25	210.05	210.05	208.21	1800	3.75	6	1200	66.67
USHAFIN	SM	09-Jan-2025	120.65	118.60	118.60	116.15	116.15	116.15	117.38	1600	1.88	2	1600	100.00
USHAMART	EQ	09-Jan-2025	369.45	371.95	373.20	360.00	361.20	361.75	366.37	224670	823.12	11655	93852	41.77
USK	EQ	09-Jan-2025	59.10	59.45	60.99	55.30	56.01	56.64	58.00	121917	70.71	1005	71665	58.78
UTIAMC	EQ	09-Jan-2025	1254.45	1260.10	1270.00	1188.15	1209.85	1210.10	1209.02	293985	3554.33	32131	162734	55.35
UTIBANKETF	EQ	09-Jan-2025	50.96	51.38	51.38	50.44	50.60	50.66	50.67	70432	35.69	751	62605	88.89
UTINEXT50	EQ	09-Jan-2025	70.75	71.08	71.09	69.75	70.47	69.88	70.21	77877	54.68	1741	68711	88.23
UTINIFTETF	EQ	09-Jan-2025	257.54	256.51	257.49	256.00	256.54	256.29	256.32	20742	53.17	341	20349	98.11
UTISENSETF	EQ	09-Jan-2025	850.23	850.00	850.97	842.12	842.50	845.63	844.84	963	8.14	90	892	92.63
UTISXN50	EQ	09-Jan-2025	85.30	83.40	86.20	83.40	85.90	84.75	85.15	3777	3.22	135	1724	45.64
UTKARSHBNK	EQ	09-Jan-2025	31.66	31.80	31.88	30.91	31.02	31.00	31.27	2019549	631.59	16800	1090109	53.98
UTSSAV	ST	09-Jan-2025	268.50	270.00	273.85	270.00	273.85	273.85	272.37	54600	148.71	58	54600	100.00
UTTAMSUGAR	EQ	09-Jan-2025	251.30	252.00	255.25	250.00	251.40	250.85	252.15	31108	78.44	1098	13870	44.59
UYFINCORP	EQ	09-Jan-2025	23.78	23.52	25.46	23.50	23.54	23.64	24.42	135311	33.05	1035	60566	44.76
V2RETAIL	BE	09-Jan-2025	1748.60	1748.60	1765.00	1680.05	1746.00	1752.35	1722.51	25880	445.78	1800	-	-
VADILALIND	EQ	09-Jan-2025	3834.00	3807.00	3869.90	3680.00	3689.00	3698.20	3732.56	5506	205.51	1218	3863	70.16
VAIBHAVGBL	EQ	09-Jan-2025	285.65	283.10	298.60	280.15	298.60	295.95	290.03	886425	2570.89	27431	332454	37.51
VAISHALI	BE	09-Jan-2025	16.60	16.52	16.52	16.26	16.26	16.26	16.39	162625	26.65	372	-	-
VAKRANGEE	EQ	09-Jan-2025	37.22	37.00	37.80	35.70	36.11	36.46	36.69	24548836	9006.85	28770	10127287	41.25
VAL30IETF	EQ	09-Jan-2025	12.33	12.34	12.65	12.09	12.21	12.14	12.16	98850	12.02	582	53754	54.38
VALIANTLAB	EQ	09-Jan-2025	107.90	108.00	109.96	106.05	108.85	108.42	107.69	50580	54.47	1771	22835	45.15
VALIANTORG	EQ	09-Jan-2025	308.90	309.00	319.95	309.00	315.50	316.05	315.88	57565	181.83	3444	25396	44.12
VARDHACRLC	EQ	09-Jan-2025	52.40	53.05	53.05	50.55	51.18	51.69	52.14	24647	12.85	481	17283	70.12
VARDMNPOLY	BE	09-Jan-2025	14.59	14.95	15.30	14.78	14.98	14.89	15.05	696939	104.90	904	-	-
VARROC	EQ	09-Jan-2025	602.55	609.70	624.00	594.50	620.00	612.15	606.06	249317	1511.00	10469	124330	49.87
VASA	ST	09-Jan-2025	6.05	6.35	6.35	6.35	6.35	6.35	6.35	4000	0.25	1	4000	100.00
VASCONEQ	EQ	09-Jan-2025	54.27	54.31	54.79	52.55	52.83	52.75	53.29	315914	168.34	2118	156221	49.45
VASWANI	EQ	09-Jan-2025	58.23	59.90	59.90	52.50	56.00	54.84	55.71	195921	109.15	3005	95353	48.67
VBL	EQ	09-Jan-2025	606.95	608.50	608.75	599.85	605.00	605.45	604.50	3645958	22039.84	108749	2433583	66.75
VCL	BE	09-Jan-2025	0.89	0.89	0.89	0.85	0.89	0.88	0.88	133367	1.18	150	-	-
VDEAL	SM	09-Jan-2025	171.00	171.00	175.00	171.00	171.05	171.05	173.01	6000	10.38	5	6000	100.00
VEDL	EQ	09-Jan-2025	446.40	447.00	448.05	437.10	440.10	438.90	440.49	4870742	21455.18	68400	2123561	43.60
VEEDOL	EQ	09-Jan-2025	1700.90	1705.00	1749.00	1691.65	1708.00	1709.70	1721.53	12063	207.67	2074	6342	52.57
VEEKAYEM	ST	09-Jan-2025	263.00	263.00	263.00	263.00	263.00	263.00	263.00	500	1.32	1	500	100.00
VELS	SM	09-Jan-2025	40.10	40.25	40.25	38.35	39.80	39.80	39.47	3600	1.42	3	3600	100.00
VENKEYS	EQ	09-Jan-2025	1763.60	1776.00	1779.95	1750.00	1760.00	1763.05	1763.72	11212	197.75	2013	4804	42.85
VENTIVE	EQ	09-Jan-2025	719.70	723.00	724.85	706.50	715.00	716.55	715.01	342111	2446.12	6784	155082	45.33
VENUSPIPES	EQ	09-Jan-2025	1556.95	1567.05	1580.65	1547.45	1571.00	1566.90	1563.86	37775	590.75	5228	19738	52.25
VENUSREM	EQ	09-Jan-2025	302.55	304.85	304.85	300.50	300.85	301.40	302.46	7401	22.39	695	4379	59.17
VERA	ST	09-Jan-2025	87.00	83.05	83.05	82.75	82.75	82.75	82.92	7500	6.22	5	7500	100.00
VERANDA	EQ	09-Jan-2025	241.89	243.50	246.75	233.25	237.99	237.47	239.79	47801	114.62	844	22953	48.02
VERTEXPLUS	SM	09-Jan-2025	105.00	100.00	100.00	100.00	100.00	100.00	100.00	600	0.60	1	600	100.00
VERTOZ	EQ	09-Jan-2025	13.74	13.72	14.48	13.65	13.67	13.77	14.00	3306844	462.99	3139	1220985	36.92
VESUVIUS	EQ	09-Jan-2025	4407.35	4401.20	4435.00	4379.15	4400.00	4413.15	4407.28	4465	196.79	1793	1891	42.35
VETO	BE	09-Jan-2025	129.26	130.70	131.79	127.50	129.85	129.47	128.54	50759	65.24	220	-	-
VGUARD	EQ	09-Jan-2025	417.95	419.75	421.45	412.05	413.90	413.45	415.88	102991	428.32	6732	47049	45.68
VHL	EQ	09-Jan-2025	4318.60	4270.60	4313.95	4210.85	4250.00	4244.45	4253.06	899	38.23	418	593	65.96
VHLTD	BE	09-Jan-2025	115.09	118.98	120.00	112.05	113.96	114.72	116.13	3892	4.52	59	-	-
VIAZ	SM	09-Jan-2025	71.40	64.70	67.10	64.30	67.10	67.10	64.98	26000	16.89	12	18000	69.23
VIDHIING	EQ	09-Jan-2025	498.60	492.00	513.90	490.30	493.10	501.65	501.80	19458	97.64	2125	10877	55.90
VIESL	SM	09-Jan-2025	201.90	202.00	202.00	196.00	199.10	199.65	199.84	41600	83.13	51	29600	71.15
VIJAYA	EQ	09-Jan-2025	1209.10	1207.60	1264.75	1197.50	1216.75	1221.30	1236.89	876493	10841.21	82783	268791	30.67
VIJIFIN	BE	09-Jan-2025	3.05	3.05	3.05	3.05	3.05	3.05	3.05	51277	1.56	174	-	-
VIKASECO	EQ	09-Jan-2025	3.16	3.16	3.24	3.15	3.16	3.16	3.20	3526493	112.69	3628	1581281	44.84
VIKASLIFE	EQ	09-Jan-2025	4.10	4.08	4.12	4.01	4.03	4.02	4.06	3142486	127.53	6192	1919836	61.09
VILAS	ST	09-Jan-2025	470.00	456.20	470.90	456.20	461.00	461.00	462.84	10750	49.76	30	9500	88.37
VILINBIO	SM	09-Jan-2025	22.60	22.80	25.00	22.80	23.10	23.10	23.93	24000	5.74	6	16000	66.67
VIMTALABS	EQ	09-Jan-2025	1002.35	1006.00	1013.90	975.05	979.00	980.65	991.48	36891	365.77	3754	15615	42.33
VINATIORGA	EQ	09-Jan-2025	1701.75	1693.00	1815.45	1693.00	1720.00	1739.65	1761.78	113618	2001.70	22713	19753	17.39
VINCOFE	EQ	09-Jan-2025	125.78	124.00	126.00	123.60	124.10	124.00	124.78	283527	353.80	2170	204827	72.24
VINDHYATEL	EQ	09-Jan-2025	1819.80	1802.00	1846.25	1800.10	1820.00	1821.50	1821.33	10095	183.86	1647	5192	51.43
VINEETLAB	EQ	09-Jan-2025	60.22	61.35	61.35	57.61	58.00	58.02	58.83	19326	11.37	601	12669	65.55
VINNY	BE	09-Jan-2025	1.75	1.75	1.77	1.72	1.75	1.73	1.74	466992	8.13	519	-	-
VINSYS	SM	09-Jan-2025	435.75	435.00	435.00	426.00	426.20	427.05	431.09	30500	131.48	49	27500	90.16
VINYAS	ST	09-Jan-2025	901.10	901.10	901.10	898.50	900.00	900.00	899.44	14400	129.52	19	14400	100.00
VINYLINDIA	EQ	09-Jan-2025	332.20	329.10	344.00	328.85	329.80	330.70	335.80	20626	69.26	1669	9413	45.64
VIPCLOTHNG	EQ	09-Jan-2025	44.00	44.40	44.40	42.10	42.16	42.21	43.05	113191	48.73	730	74164	65.52
VIPIND	EQ	09-Jan-2025	477.50	476.10	480.95	461.10	463.85	463.60	470.26	163687	769.76	9693	85855	52.45
VIPULLTD	BE	09-Jan-2025	21.02	20.59	20.59	20.59	20.59	20.59	20.59	30061	6.19	179	-	-
VIRINCHI	EQ	09-Jan-2025	28.28	28.02	28.75	27.82	28.05	28.08	28.30	216142	61.17	2882	111578	51.62
VISAKAIND	EQ	09-Jan-2025	98.53	100.90	107.00	100.16	101.50	102.23	103.53	1863225	1928.96	16753	434689	23.33
VISHNU	EQ	09-Jan-2025	382.85	377.10	387.60	377.10	381.30	384.30	385.82	89431	345.04	5333	44919	50.23
VISHNUINFR	ST	09-Jan-2025	275.50	270.05	275.50	263.00	271.00	271.00	269.69	10000	26.97	19	10000	100.00
VISHWARAJ	EQ	09-Jan-2025	14.92	14.85	14.94	14.51	14.67	14.58	14.73	549817	80.99	1389	259881	47.27
VISHWAS	SM	09-Jan-2025	83.00	83.00	83.00	79.00	79.00	79.00	80.10	11200	8.97	7	9600	85.71
VITAL	SM	09-Jan-2025	73.40	72.45	72.50	71.25	72.50	72.30	71.92	13200	9.49	11	10800	81.82
VIVIANA	ST	09-Jan-2025	1083.60	1129.00	1129.00	1053.00	1089.85	1089.40	1075.33	6375	68.55	47	5625	88.24
VIVIDHA	EQ	09-Jan-2025	1.01	1.02	1.02	1.01	1.02	1.01	1.01	269650	2.73	478	159539	59.17
VLEGOV	EQ	09-Jan-2025	186.32	183.99	184.50	177.00	177.00	177.32	179.26	865672	1551.83	5183	492027	56.84
VLINFRA	ST	09-Jan-2025	57.20	56.05	56.05	56.05	56.05	56.05	56.05	6000	3.36	4	6000	100.00
VLSFINANCE	EQ	09-Jan-2025	331.25	331.20	331.60	321.05	322.75	323.10	327.22	22472	73.53	1656	13004	57.87
VMARCIND	ST	09-Jan-2025	402.00	393.00	410.00	390.15	401.00	401.00	406.24	54750	222.41	46	54750	100.00
VMART	EQ	09-Jan-2025	3466.65	3461.80	3507.75	3414.45	3475.00	3471.50	3459.61	23814	823.87	8474	12468	52.36
VMM	EQ	09-Jan-2025	111.47	111.45	116.49	109.50	111.15	110.94	112.93	37520221	42372.17	137162	9805664	26.13
VOLTAMP	EQ	09-Jan-2025	9681.50	9700.00	9750.00	9140.00	9188.00	9221.05	9381.45	32611	3059.39	9739	20513	62.90
VOLTAS	EQ	09-Jan-2025	1764.45	1755.10	1761.75	1721.35	1728.40	1727.90	1737.06	622759	10817.71	34401	367763	59.05
VPRPL	EQ	09-Jan-2025	279.35	279.25	279.25	270.25	270.65	271.45	274.36	539477	1480.10	15795	216431	40.12
VR	ST	09-Jan-2025	312.00	312.00	312.00	312.00	312.00	312.00	312.00	400	1.25	1	400	100.00
VRAJ	EQ	09-Jan-2025	215.08	215.01	216.50	211.06	212.45	211.88	213.61	35181	75.15	1179	19774	56.21
VRLLOG	EQ	09-Jan-2025	504.20	496.65	512.00	496.65	500.95	502.45	502.19	42906	215.47	5222	21890	51.02
VSSL	EQ	09-Jan-2025	231.76	231.76	234.10	231.00	233.50	232.59	232.63	10034	23.34	664	4616	46.00
VSTIND	EQ	09-Jan-2025	327.85	327.90	329.80	322.10	323.45	323.55	325.77	88654	288.81	7750	47985	54.13
VSTL	EQ	09-Jan-2025	213.58	216.00	216.00	210.00	210.05	210.33	211.51	8178	17.30	537	5967	72.96
VSTTILLERS	EQ	09-Jan-2025	4942.15	4868.00	4967.50	4862.55	4888.30	4888.50	4907.75	1166	57.22	729	512	43.91
VTL	EQ	09-Jan-2025	493.30	493.30	496.60	479.10	480.05	481.80	487.04	81768	398.24	9447	35900	43.90
WAAREEENER	EQ	09-Jan-2025	2697.65	2693.30	2693.30	2591.00	2597.00	2600.40	2625.42	1032882	27117.46	79443	355554	34.42
WABAG	EQ	09-Jan-2025	1541.05	1541.05	1555.50	1501.00	1509.00	1506.50	1523.82	219192	3340.10	26925	108241	49.38
WALCHANNAG	EQ	09-Jan-2025	270.35	269.85	275.00	243.35	259.00	258.10	257.40	761432	1959.89	9200	270713	35.55
WALPAR	SM	09-Jan-2025	50.25	49.85	50.00	49.85	50.00	50.00	49.93	4000	2.00	2	4000	100.00
WANBURY	BZ	09-Jan-2025	260.75	255.05	261.90	248.00	252.00	251.55	252.95	57162	144.59	490	-	-
WCIL	EQ	09-Jan-2025	113.98	113.98	114.98	112.26	113.35	112.63	113.48	139122	157.87	3510	64082	46.06
WEALTH	BE	09-Jan-2025	1471.70	1464.35	1545.25	1453.05	1529.00	1539.90	1514.76	4174	63.23	295	-	-
WEBELSOLAR	BE	09-Jan-2025	1836.75	1834.90	1850.00	1744.95	1753.50	1755.80	1772.48	148582	2633.58	7359	-	-
WEIZMANIND	EQ	09-Jan-2025	133.58	136.00	136.00	132.25	132.90	132.88	133.23	1992	2.65	150	1069	53.66
WEL	EQ	09-Jan-2025	157.79	158.00	164.00	153.50	162.00	161.76	158.46	426324	675.54	3808	164997	38.70
WELCORP	EQ	09-Jan-2025	789.80	789.80	790.15	770.00	772.45	774.35	774.31	384927	2980.53	23687	195216	50.72
WELENT	EQ	09-Jan-2025	646.90	646.85	646.90	629.05	638.00	638.75	635.48	151698	964.01	9224	49356	32.54
WELINV	EQ	09-Jan-2025	922.05	923.00	959.95	900.10	919.00	922.85	939.95	2610	24.53	297	1974	75.63
WELSPUNLIV	EQ	09-Jan-2025	154.79	154.07	155.67	150.00	150.60	150.37	152.05	1137492	1729.57	18415	655424	57.62
WENDT	EQ	09-Jan-2025	16671.25	16505.00	16600.00	16117.05	16117.10	16282.40	16415.26	184	30.20	125	109	59.24
WESTLIFE	EQ	09-Jan-2025	823.45	830.00	830.00	802.00	817.80	805.75	815.23	36655	298.82	4578	13456	36.71
WEWIN	EQ	09-Jan-2025	90.53	91.94	91.94	88.00	88.80	88.76	89.46	4133	3.70	300	3111	75.27
WHEELS	EQ	09-Jan-2025	706.45	705.45	711.75	689.15	696.00	694.45	697.35	23103	161.11	1695	14962	64.76
WHIRLPOOL	EQ	09-Jan-2025	1710.25	1714.20	1733.50	1691.00	1706.50	1700.95	1705.09	54010	920.92	17203	30992	57.38
WILLAMAGOR	EQ	09-Jan-2025	38.88	38.60	39.12	37.75	38.03	38.05	38.50	8991	3.46	360	883	9.82
WINDLAS	EQ	09-Jan-2025	1055.65	1048.00	1075.00	1000.10	1015.00	1016.05	1033.54	29558	305.50	3011	14209	48.07
WINDMACHIN	EQ	09-Jan-2025	348.35	350.45	365.75	343.85	355.00	354.10	361.04	320495	1157.12	4405	125866	39.27
WINNY	ST	09-Jan-2025	327.50	320.00	330.00	320.00	330.00	329.90	328.99	44500	146.40	40	38500	86.52
WINSOL	SM	09-Jan-2025	306.65	309.00	309.00	293.00	295.00	297.10	302.40	25200	76.21	63	18800	74.60
WINSOME	BZ	09-Jan-2025	3.37	3.43	3.43	3.30	3.30	3.30	3.31	22239	0.74	38	-	-
WIPL	BE	09-Jan-2025	226.12	236.55	237.15	222.00	222.00	224.79	230.78	657	1.52	31	-	-
WIPRO	EQ	09-Jan-2025	297.55	297.00	298.00	291.35	292.55	292.30	293.67	7964702	23390.26	111802	3629759	45.57
WOCKPHARMA	EQ	09-Jan-2025	1457.75	1457.80	1466.20	1434.45	1445.00	1443.05	1446.35	227349	3288.27	7417	119699	52.65
WOL3D	SM	09-Jan-2025	142.20	142.30	142.30	142.05	142.05	142.05	142.18	2000	2.84	2	2000	100.00
WOMANCART	ST	09-Jan-2025	405.95	414.05	414.05	412.00	412.00	412.00	413.54	4800	19.85	10	4800	100.00
WONDERLA	EQ	09-Jan-2025	770.60	780.00	785.00	751.85	761.10	757.85	762.23	34402	262.22	4453	12544	36.46
WORTH	EQ	09-Jan-2025	171.74	170.01	174.20	170.01	172.02	172.33	172.38	29841	51.44	506	17792	59.62
WSI	EQ	09-Jan-2025	109.00	110.65	110.65	106.54	108.50	107.73	107.89	39649	42.78	1436	20177	50.89
WSTCSTPAPR	EQ	09-Jan-2025	552.10	554.85	554.90	541.00	542.50	541.85	545.73	45953	250.78	5548	24026	52.28
WTICAB	ST	09-Jan-2025	166.55	166.00	166.00	161.00	161.00	161.00	163.22	35000	57.13	32	35000	100.00
XCHANGING	EQ	09-Jan-2025	112.67	112.65	113.59	110.12	111.00	110.55	111.47	97847	109.07	1931	57009	58.26
XELPMOC	EQ	09-Jan-2025	126.68	128.23	129.19	125.55	128.66	126.87	126.84	7557	9.59	432	4198	55.55
XPROINDIA	EQ	09-Jan-2025	1540.15	1555.55	1635.00	1507.25	1528.00	1528.10	1574.46	34819	548.21	4357	11282	32.40
XTGLOBAL	EQ	09-Jan-2025	46.12	46.95	48.44	43.31	43.80	43.69	44.87	79741	35.78	1740	44570	55.89
YASHO	EQ	09-Jan-2025	2034.60	2036.55	2094.95	1997.55	2000.20	2011.60	2033.51	7856	159.75	1620	3449	43.90
YASHOPTICS	SM	09-Jan-2025	87.75	87.00	87.00	86.00	86.00	86.00	86.20	35200	30.34	14	35200	100.00
YATHARTH	EQ	09-Jan-2025	540.50	542.50	542.50	525.00	525.00	528.80	530.43	369031	1957.45	21119	226393	61.35
YATRA	EQ	09-Jan-2025	109.35	110.28	110.72	107.56	107.80	108.63	109.29	84361	92.20	1391	44538	52.79
YCCL	SM	09-Jan-2025	19.25	18.75	19.25	18.75	19.25	19.05	18.99	12000	2.28	4	12000	100.00
YESBANK	EQ	09-Jan-2025	18.77	18.74	18.84	18.45	18.50	18.49	18.63	71629389	13342.06	95225	27559617	38.48
YUDIZ	SM	09-Jan-2025	61.95	64.95	65.00	64.95	65.00	65.00	64.98	1600	1.04	2	1600	100.00
YUKEN	EQ	09-Jan-2025	1001.20	1016.15	1149.70	1009.30	1115.00	1123.70	1113.42	125900	1401.79	7781	36201	28.75
ZAGGLE	EQ	09-Jan-2025	532.75	532.00	532.75	512.25	520.00	516.15	519.97	417985	2173.40	13101	276020	66.04
ZEAL	SM	09-Jan-2025	171.45	171.00	173.00	171.00	171.10	171.40	171.94	6000	10.32	10	3600	60.00
ZEEL	EQ	09-Jan-2025	133.77	133.03	136.29	131.80	132.30	132.74	133.68	9825159	13134.13	51759	2744401	27.93
ZEELEARN	EQ	09-Jan-2025	8.48	8.52	9.32	8.49	8.80	8.81	9.02	3844830	346.70	6289	2297035	59.74
ZEEMEDIA	EQ	09-Jan-2025	21.15	21.60	21.65	20.20	21.00	21.01	20.84	3151455	656.67	5933	1633424	51.83
ZENITHDRUG	ST	09-Jan-2025	91.80	94.80	96.35	92.50	96.35	96.35	95.89	62400	59.83	65	61600	98.72
ZENITHEXPO	EQ	09-Jan-2025	260.00	247.20	271.10	247.20	254.10	254.10	255.45	97	0.25	21	71	73.20
ZENITHSTL	EQ	09-Jan-2025	8.12	8.05	8.25	7.76	8.00	7.88	7.99	77590	6.20	709	61351	79.07
ZENSARTECH	EQ	09-Jan-2025	788.90	793.00	797.70	767.20	777.00	775.90	779.00	502402	3913.73	43541	168289	33.50
ZENTEC	EQ	09-Jan-2025	2468.85	2477.50	2585.00	2458.55	2522.00	2539.05	2539.96	464707	11803.36	31978	138364	29.77
ZFCVINDIA	EQ	09-Jan-2025	11459.30	11406.00	11542.25	11406.00	11469.35	11454.25	11487.36	13482	1548.73	2807	10024	74.35
ZIMLAB	EQ	09-Jan-2025	104.23	105.40	105.40	103.00	103.85	103.34	103.88	49988	51.93	916	31526	63.07
ZODIAC	EQ	09-Jan-2025	490.95	497.95	498.00	485.00	490.50	488.90	491.80	6829	33.59	943	4361	63.86
ZODIACLOTH	EQ	09-Jan-2025	123.91	126.75	126.99	119.25	119.25	121.89	123.30	7716	9.51	422	4018	52.07
ZOMATO	EQ	09-Jan-2025	250.05	251.60	252.55	244.55	244.95	245.35	248.06	49569418	122962.60	272369	23725698	47.86
ZOTA	EQ	09-Jan-2025	991.80	1002.00	1036.00	960.00	1005.00	1014.25	1006.94	224591	2261.50	7833	79419	35.36
ZTECH	ST	09-Jan-2025	640.65	653.45	653.45	653.45	653.45	653.45	653.45	2400	15.68	7	2400	100.00
ZUARI	EQ	09-Jan-2025	215.81	214.00	219.98	209.04	210.00	210.59	213.78	233242	498.61	5003	103262	44.27
ZUARIIND	EQ	09-Jan-2025	319.10	319.10	322.95	312.00	314.80	313.75	317.00	40404	128.08	1651	22922	56.73
ZYDUSLIFE	EQ	09-Jan-2025	981.45	1005.00	1027.95	993.25	1008.80	1010.50	1017.67	4533779	46138.89	169806	1234616	27.23
ZYDUSWELL	EQ	09-Jan-2025	1949.50	1959.80	1965.00	1937.15	1957.00	1952.05	1951.42	7581	147.94	2414	3750	49.47