nse-sec-bhavdata-full-2023-10-03.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	03-Oct-2023	133.45	133.05	140.10	127.55	140.10	140.10	138.05	167442	231.16	888	-	-
21STCENMGM	EQ	03-Oct-2023	19.65	19.65	19.90	19.30	19.65	19.65	19.70	4453	0.88	45	4123	92.59
360ONE	EQ	03-Oct-2023	502.10	502.10	505.50	498.80	501.00	501.40	501.82	164712	826.56	11112	113860	69.13
3IINFOLTD	EQ	03-Oct-2023	40.45	40.60	42.50	39.65	42.05	41.90	41.60	1905972	792.81	9050	880204	46.18
3MINDIA	EQ	03-Oct-2023	31805.85	31900.00	32064.75	31312.25	31323.05	31376.65	31608.87	1746	551.89	1312	748	42.84
3PLAND	EQ	03-Oct-2023	23.95	24.45	26.30	22.95	26.30	25.20	24.49	29599	7.25	382	23071	77.95
515GS2025	GS	03-Oct-2023	99.50	99.90	100.00	99.90	100.00	100.00	99.90	156	0.16	2	156	100.00
522GS2025	GS	03-Oct-2023	97.45	97.45	98.75	97.44	98.75	98.75	97.44	5027	4.90	4	5025	99.96
574GS2026	GS	03-Oct-2023	98.00	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	2	100	100.00
585GS2030	GS	03-Oct-2023	91.50	91.51	91.75	91.50	91.75	91.75	91.51	10400	9.52	5	10000	96.15
5PAISA	EQ	03-Oct-2023	440.90	449.95	449.95	423.60	425.00	424.85	429.15	87557	375.75	7510	53530	61.14
622GS2035	GS	03-Oct-2023	92.00	92.00	92.00	92.00	92.00	92.00	92.00	8400	7.73	1	8400	100.00
63MOONS	EQ	03-Oct-2023	280.30	280.30	282.10	275.00	276.00	275.50	277.38	43673	121.14	1930	26931	61.67
654GS2032	GS	03-Oct-2023	97.50	95.95	97.50	95.95	97.00	97.00	97.00	10004	9.70	4	10002	99.98
667GS2035	GS	03-Oct-2023	97.43	99.86	99.86	99.86	99.86	99.86	99.86	1	0.00	1	1	100.00
667GS2050	GS	03-Oct-2023	94.99	95.00	95.00	94.80	94.80	94.80	94.85	2269	2.15	10	2269	100.00
669GS2024	GS	03-Oct-2023	101.67	101.00	102.00	101.00	101.69	101.69	101.39	318910	323.33	14	316400	99.21
68GS2060	GS	03-Oct-2023	97.20	96.00	96.15	95.30	95.30	95.34	95.83	833	0.80	9	833	100.00
699GS2026	GS	03-Oct-2023	102.00	101.40	102.21	101.40	102.21	102.21	101.77	19700	20.05	6	19700	100.00
699GS2051	GS	03-Oct-2023	100.58	98.07	100.52	98.07	98.07	98.07	98.90	41	0.04	6	31	75.61
706GS2028	GS	03-Oct-2023	102.95	102.95	103.00	102.80	102.95	102.95	102.94	16348	16.83	19	16348	100.00
710GS2029	GS	03-Oct-2023	103.10	103.10	103.10	103.06	103.06	103.06	103.09	2332	2.40	8	2332	100.00
717GS2030	GS	03-Oct-2023	102.90	102.80	103.10	102.80	103.10	103.10	102.97	700	0.72	4	700	100.00
718GS2033	GS	03-Oct-2023	101.00	101.49	101.49	101.49	101.49	101.49	101.49	4250	4.31	4	4250	100.00
718GS2037	GS	03-Oct-2023	101.50	100.50	100.50	100.50	100.50	100.50	100.50	300	0.30	1	300	100.00
725GS2063	GS	03-Oct-2023	101.50	101.22	101.50	101.22	101.50	101.50	101.31	901	0.91	5	901	100.00
726GS2029	GS	03-Oct-2023	99.06	99.32	99.50	99.32	99.50	99.50	99.41	174	0.17	2	87	50.00
726GS2032	GS	03-Oct-2023	100.81	100.85	101.10	100.80	101.10	101.01	100.95	24947	25.18	30	24947	100.00
726GS2033	GS	03-Oct-2023	101.70	101.60	101.60	101.60	101.60	101.60	101.60	1650	1.68	3	1650	100.00
727GS2026	GS	03-Oct-2023	102.09	107.00	107.00	107.00	107.00	107.00	107.00	3	0.00	2	3	100.00
732GS2024	GS	03-Oct-2023	100.00	100.01	100.01	100.01	100.01	100.01	100.01	1	0.00	1	1	100.00
736GS2052	GS	03-Oct-2023	100.85	100.86	101.00	100.64	100.85	100.65	100.80	11546	11.64	34	11545	99.99
738GS2027	GS	03-Oct-2023	102.69	102.75	102.75	102.53	102.61	102.64	102.66	310633	318.91	104	310632	100.00
73GS2053	GS	03-Oct-2023	101.50	101.50	101.50	101.25	101.50	101.39	101.43	6752	6.85	14	5150	76.27
741GS2036	GS	03-Oct-2023	103.20	103.15	103.20	103.00	103.00	103.00	103.02	8317	8.57	13	8317	100.00
74GS2062	GS	03-Oct-2023	106.58	103.92	106.50	103.92	106.50	106.50	104.10	225	0.23	5	225	100.00
754GS2036	GS	03-Oct-2023	104.84	104.84	105.23	104.84	105.10	105.18	104.94	536450	562.93	116	536418	99.99
757GS2033	GS	03-Oct-2023	105.00	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
768GS2023	GS	03-Oct-2023	102.00	100.41	100.44	100.41	100.44	100.44	100.43	200	0.20	2	100	50.00
83GS2042	GS	03-Oct-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	990	1.14	1	990	100.00
92GS2030	GS	03-Oct-2023	120.66	119.00	120.00	119.00	119.45	119.45	119.78	15750	18.87	9	15750	100.00
A2ZINFRA	BE	03-Oct-2023	9.65	9.85	9.90	9.35	9.80	9.70	9.60	82804	7.95	219	-	-
AAATECH	EQ	03-Oct-2023	57.00	58.60	58.60	56.80	57.15	57.20	57.48	19937	11.46	625	9967	49.99
AAKASH	BE	03-Oct-2023	5.85	5.85	5.95	5.85	5.95	5.95	5.90	53147	3.14	110	-	-
AAREYDRUGS	BE	03-Oct-2023	48.50	50.00	50.00	47.00	47.40	47.20	47.76	19859	9.48	110	-	-
AARON	BE	03-Oct-2023	247.35	247.00	259.70	247.00	259.70	259.70	259.36	6613	17.15	229	-	-
AARTECH	BE	03-Oct-2023	173.30	173.30	173.30	167.25	171.00	169.25	169.98	4919	8.36	162	-	-
AARTIDRUGS	EQ	03-Oct-2023	542.55	547.45	547.45	530.00	533.00	532.55	536.48	192802	1034.34	8375	104218	54.05
AARTIIND	EQ	03-Oct-2023	491.40	493.50	494.60	486.75	491.50	490.75	489.78	859191	4208.12	18897	399171	46.46
AARTIPHARM	EQ	03-Oct-2023	461.95	465.00	465.00	445.50	448.50	449.70	451.39	232667	1050.25	21996	153206	65.85
AARTIPP	E1	03-Oct-2023	299.95	300.05	300.05	297.95	300.00	298.45	298.71	42	0.13	20	39	92.86
AARTISURF	EQ	03-Oct-2023	639.05	648.70	648.70	631.15	631.55	632.50	636.58	9091	57.87	1474	5196	57.16
AARVEEDEN	EQ	03-Oct-2023	23.95	24.20	24.30	23.60	23.60	23.70	23.88	12961	3.09	167	7131	55.02
AARVI	EQ	03-Oct-2023	124.90	126.75	126.75	124.10	125.00	124.90	125.01	7300	9.13	256	5714	78.27
AATMAJ	SM	03-Oct-2023	45.50	46.50	46.50	44.65	45.20	45.65	45.45	30000	13.64	15	24000	80.00
AAVAS	EQ	03-Oct-2023	1739.30	1745.00	1807.00	1744.00	1798.00	1799.05	1791.30	348661	6245.57	22603	224007	64.25
ABAN	EQ	03-Oct-2023	48.30	47.80	49.15	47.15	47.45	47.40	48.18	227516	109.62	1683	143806	63.21
ABB	EQ	03-Oct-2023	4098.25	4103.95	4149.95	4058.15	4090.00	4091.95	4096.87	303772	12445.13	38127	185776	61.16
ABBOTINDIA	EQ	03-Oct-2023	23179.45	23244.95	23300.00	22732.00	23027.50	23121.80	23099.12	13820	3192.30	4402	7425	53.73
ABCAPITAL	EQ	03-Oct-2023	179.95	179.25	181.50	178.30	180.85	180.70	180.11	2422083	4362.49	18529	1145236	47.28
ABCOTS	SM	03-Oct-2023	85.50	89.75	89.75	89.75	89.75	89.75	89.75	4000	3.59	1	4000	100.00
ABFRL	EQ	03-Oct-2023	214.25	214.40	216.75	211.55	215.30	215.95	214.02	1889920	4044.72	16922	948085	50.17
ABMINTLLTD	BE	03-Oct-2023	36.00	35.30	35.30	35.30	35.30	35.30	35.30	627	0.22	9	-	-
ABSLAMC	EQ	03-Oct-2023	433.65	438.00	439.85	435.05	437.65	438.05	438.14	81480	357.00	3623	48385	59.38
ABSLBANETF	EQ	03-Oct-2023	45.06	45.30	45.45	44.57	45.29	44.85	44.73	204514	91.48	625	193947	94.83
ABSLLIQUID	EQ	03-Oct-2023	1000.01	1000.00	1000.01	1000.00	1000.01	1000.01	1000.00	4008	40.08	5	4008	100.00
ABSLNN50ET	EQ	03-Oct-2023	47.23	47.79	47.79	45.53	46.40	46.66	46.61	55095	25.68	221	45570	82.71
ACC	EQ	03-Oct-2023	2012.25	2015.95	2039.85	2008.85	2032.05	2034.90	2031.29	248293	5043.54	23543	97232	39.16
ACCELYA	EQ	03-Oct-2023	1630.75	1650.00	1719.40	1643.05	1679.00	1675.80	1677.18	108265	1815.80	12229	42503	39.26
ACCURACY	BE	03-Oct-2023	8.30	8.50	8.55	8.20	8.40	8.25	8.36	326358	27.28	1012	-	-
ACE	EQ	03-Oct-2023	688.50	688.50	690.15	670.70	675.90	674.05	678.33	213036	1445.09	13852	126325	59.30
ACEINTEG	EQ	03-Oct-2023	35.60	35.55	37.00	34.45	35.00	35.00	35.80	461	0.17	25	434	94.14
ACI	EQ	03-Oct-2023	588.85	590.45	612.50	584.50	612.00	609.20	605.00	214693	1298.90	15447	114766	53.46
ACL	EQ	03-Oct-2023	97.35	97.00	99.65	95.00	96.05	96.15	96.80	9240	8.94	387	7084	76.67
ADANIENSOL	EQ	03-Oct-2023	810.25	815.90	816.80	806.70	808.60	807.75	810.07	506021	4099.13	21880	296980	58.69
ADANIENT	EQ	03-Oct-2023	2413.90	2418.00	2424.90	2372.00	2387.10	2387.25	2395.35	2019899	48383.55	70447	908162	44.96
ADANIGREEN	EQ	03-Oct-2023	987.15	995.10	997.95	970.00	974.00	973.95	980.07	500850	4908.69	23917	246607	49.24
ADANIPORTS	EQ	03-Oct-2023	825.15	826.00	836.75	824.25	831.65	831.40	830.34	2453090	20369.03	62508	893019	36.40
ADANIPOWER	EQ	03-Oct-2023	377.45	376.90	376.90	363.20	366.20	366.70	370.64	3312991	12279.34	50896	1555754	46.96
ADFFOODS	EQ	03-Oct-2023	209.30	212.95	212.95	208.05	212.00	211.35	210.65	71465	150.54	5154	32893	46.03
ADL	BE	03-Oct-2023	76.55	78.50	78.50	74.00	77.90	77.10	76.61	592	0.45	25	-	-
ADORWELD	EQ	03-Oct-2023	1106.60	1090.00	1117.90	1090.00	1105.00	1105.15	1104.31	12205	134.78	3071	7396	60.60
ADROITINFO	EQ	03-Oct-2023	23.95	24.60	24.65	23.60	23.80	23.85	24.02	243050	58.38	962	164994	67.88
ADSL	EQ	03-Oct-2023	132.00	131.00	131.05	128.10	128.50	128.60	129.39	193935	250.92	3436	108169	55.78
ADVANIHOTR	EQ	03-Oct-2023	89.10	90.00	92.65	89.50	91.75	91.85	91.75	179475	164.67	1821	123059	68.57
ADVENZYMES	EQ	03-Oct-2023	320.50	320.20	324.45	316.35	316.60	317.25	319.09	273399	872.38	8205	203137	74.30
AEGISCHEM	EQ	03-Oct-2023	329.40	329.35	331.70	328.05	329.00	328.95	329.40	183205	603.48	6687	127902	69.81
AEROFLEX	EQ	03-Oct-2023	152.75	152.60	153.30	150.30	151.50	151.50	151.69	408303	619.34	6381	213509	52.29
AETHER	EQ	03-Oct-2023	968.45	967.90	974.70	958.35	969.20	969.15	966.45	16480	159.27	2067	8666	52.58
AFFLE	EQ	03-Oct-2023	1106.90	1114.00	1126.95	1100.00	1115.00	1115.00	1117.72	201060	2247.28	21940	101488	50.48
AGARIND	EQ	03-Oct-2023	898.40	897.20	903.70	883.85	887.00	886.50	892.69	38387	342.68	4350	16123	42.00
AGARWALFT	SM	03-Oct-2023	42.00	43.00	45.00	43.00	45.00	45.00	44.48	18000	8.01	6	18000	100.00
AGI	EQ	03-Oct-2023	895.85	907.75	924.00	890.90	905.10	911.70	910.59	172129	1567.40	12465	67380	39.15
AGRITECH	BE	03-Oct-2023	188.75	180.00	188.00	180.00	186.00	186.60	183.03	6000	10.98	159	-	-
AGROPHOS	EQ	03-Oct-2023	36.80	37.90	39.50	36.75	39.00	39.15	38.56	223587	86.21	1387	150126	67.14
AGSTRA	EQ	03-Oct-2023	60.65	60.70	63.75	59.00	63.60	63.35	61.89	749708	463.97	6257	267450	35.67
AGUL	SM	03-Oct-2023	60.00	59.95	60.00	59.95	60.00	60.00	59.98	4000	2.40	2	4000	100.00
AHL	EQ	03-Oct-2023	342.45	345.00	348.50	342.35	343.00	344.50	345.04	1225643	4229.00	9140	117541	9.59
AHLADA	EQ	03-Oct-2023	100.80	100.00	102.90	99.95	101.60	101.60	101.89	18910	19.27	190	14724	77.86
AHLEAST	EQ	03-Oct-2023	134.45	132.20	134.50	132.20	133.70	133.65	133.58	4062	5.43	225	2481	61.08
AHLUCONT	EQ	03-Oct-2023	703.55	706.00	706.00	689.00	691.90	691.30	692.38	73127	506.32	6319	54471	74.49
AIAENG	EQ	03-Oct-2023	3512.70	3502.30	3598.00	3502.30	3550.00	3533.40	3555.84	78017	2774.16	20580	48654	62.36
AILIMITED	SM	03-Oct-2023	30.00	28.65	28.65	28.65	28.65	28.65	28.65	6000	1.72	1	6000	100.00
AIRAN	BE	03-Oct-2023	24.65	24.65	25.00	23.45	25.00	24.90	24.11	319096	76.94	1468	-	-
AIROLAM	BE	03-Oct-2023	111.15	114.95	114.95	108.70	114.00	113.55	110.81	20313	22.51	116	-	-
AIRTELPP	E1	03-Oct-2023	533.70	530.00	536.70	526.00	531.55	533.15	533.17	56555	301.54	2596	31877	56.36
AISL	SM	03-Oct-2023	65.90	67.55	67.55	62.60	65.00	65.00	64.44	4800	3.09	4	3600	75.00
AJANTPHARM	EQ	03-Oct-2023	1799.90	1800.00	1815.00	1771.00	1785.10	1791.80	1794.24	125148	2245.46	17500	61432	49.09
AJMERA	EQ	03-Oct-2023	379.90	380.00	382.90	366.05	380.70	381.05	375.24	105821	397.08	5400	52597	49.70
AJOONI	EQ	03-Oct-2023	4.50	4.55	4.65	4.50	4.50	4.55	4.56	907012	41.36	819	426709	47.05
AJRINFRA	BZ	03-Oct-2023	0.70	0.70	0.75	0.65	0.75	0.70	0.68	1668705	11.34	478	-	-
AKASH	EQ	03-Oct-2023	29.35	29.75	30.80	28.75	30.35	30.25	30.45	114406	34.84	582	61855	54.07
AKG	EQ	03-Oct-2023	24.95	25.95	25.95	23.70	23.70	23.70	24.04	95517	22.97	1072	49296	51.61
AKI	BE	03-Oct-2023	10.60	10.60	11.10	10.60	11.10	11.10	10.99	19881	2.18	84	-	-
AKSHAR	BE	03-Oct-2023	6.40	6.40	6.60	6.15	6.35	6.30	6.27	33339	2.09	113	-	-
AKSHARCHEM	EQ	03-Oct-2023	287.30	287.30	291.50	279.25	279.30	282.95	285.10	8328	23.74	741	5507	66.13
AKSHOPTFBR	BE	03-Oct-2023	11.80	11.75	11.90	11.60	11.75	11.65	11.71	291528	34.15	560	-	-
AKZOINDIA	EQ	03-Oct-2023	2508.60	2519.70	2525.00	2485.40	2500.00	2503.55	2506.23	24387	611.19	4292	15519	63.64
ALANKIT	EQ	03-Oct-2023	10.85	11.10	11.15	10.85	10.90	10.90	11.03	402845	44.43	1355	262620	65.19
ALBERTDAVD	EQ	03-Oct-2023	774.80	775.10	796.70	769.55	789.00	779.20	779.10	6459	50.32	814	4147	64.20
ALEMBICLTD	EQ	03-Oct-2023	78.90	78.85	79.90	77.35	78.00	77.85	78.04	288728	225.34	4349	133424	46.21
ALICON	EQ	03-Oct-2023	862.40	862.40	868.80	855.00	861.00	859.85	860.31	5219	44.90	934	2611	50.03
ALKALI	EQ	03-Oct-2023	114.00	112.55	114.90	111.45	112.95	113.10	113.33	9038	10.24	196	7008	77.54
ALKEM	EQ	03-Oct-2023	3605.90	3629.95	3649.00	3566.90	3568.50	3573.55	3608.94	97703	3526.04	11995	56177	57.50
ALKYLAMINE	EQ	03-Oct-2023	2299.75	2315.55	2315.55	2280.00	2287.20	2284.45	2292.47	23834	546.39	5365	14105	59.18
ALLCARGO	EQ	03-Oct-2023	272.75	271.95	276.10	268.00	268.05	268.80	271.23	318401	863.60	7166	181411	56.98
ALLETEC	SM	03-Oct-2023	164.05	163.00	176.50	160.00	170.00	170.70	171.38	108800	186.46	67	76800	70.59
ALLSEC	EQ	03-Oct-2023	600.55	605.00	610.00	596.70	610.00	609.05	604.92	8340	50.45	911	5319	63.78
ALMONDZ	EQ	03-Oct-2023	87.05	86.75	87.70	85.60	86.60	86.45	86.45	53311	46.09	866	42464	79.65
ALOKINDS	EQ	03-Oct-2023	18.95	18.90	19.10	18.75	18.85	18.80	18.86	5380227	1014.79	9538	2225872	41.37
ALPA	EQ	03-Oct-2023	73.25	73.00	74.25	72.90	73.90	73.55	73.61	27673	20.37	449	17806	64.34
ALPHAGEO	EQ	03-Oct-2023	297.50	295.10	299.00	292.00	293.15	293.50	294.49	11613	34.20	753	6956	59.90
ALPSINDUS	BE	03-Oct-2023	2.35	2.25	2.45	2.25	2.35	2.40	2.28	131741	3.00	168	-	-
AMARAJABAT	EQ	03-Oct-2023	637.40	642.55	653.95	635.55	642.90	643.30	646.94	807375	5223.21	32013	434152	53.77
AMBANIORG	SM	03-Oct-2023	113.20	107.55	110.10	107.55	107.60	109.35	108.52	26000	28.21	13	20000	76.92
AMBER	EQ	03-Oct-2023	2976.80	2976.80	2986.80	2880.00	2923.05	2934.15	2920.29	83026	2424.60	11015	43261	52.11
AMBICAAGAR	BE	03-Oct-2023	32.55	32.00	32.05	31.90	32.05	32.05	31.92	4680	1.49	29	-	-
AMBIKCO	EQ	03-Oct-2023	1511.80	1511.80	1519.20	1502.10	1519.00	1509.35	1511.31	6936	104.82	1452	3947	56.91
AMBUJACEM	EQ	03-Oct-2023	424.80	424.05	434.40	422.50	431.50	432.20	430.72	2833284	12203.65	52714	1545325	54.54
AMDIND	EQ	03-Oct-2023	54.95	54.95	56.20	54.10	55.70	55.35	55.35	21511	11.91	607	7721	35.89
AMEYA	SM	03-Oct-2023	51.00	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	1	4000	100.00
AMIABLE	SM	03-Oct-2023	85.00	86.00	86.00	86.00	86.00	86.00	86.00	4800	4.13	3	4800	100.00
AMIORG	EQ	03-Oct-2023	1233.25	1233.00	1240.95	1222.80	1225.50	1227.50	1228.54	30152	370.43	4133	16242	53.87
AMJLAND	EQ	03-Oct-2023	31.75	31.65	31.85	31.05	31.40	31.50	31.60	18673	5.90	235	8152	43.66
AMRUTANJAN	EQ	03-Oct-2023	616.15	612.00	621.10	609.40	610.50	610.95	614.92	36510	224.51	4544	14263	39.07
ANANDRATHI	EQ	03-Oct-2023	1680.80	1689.30	1760.00	1652.00	1730.00	1735.95	1714.35	127513	2186.02	20060	50021	39.23
ANANTRAJ	EQ	03-Oct-2023	219.60	219.60	224.00	216.00	222.50	221.80	220.48	720496	1588.57	7159	437921	60.78
ANDHRAPAP	EQ	03-Oct-2023	597.45	602.30	605.00	590.05	595.15	594.10	598.79	230843	1382.26	11137	107773	46.69
ANDHRSUGAR	EQ	03-Oct-2023	118.65	118.25	119.35	117.60	118.75	118.55	118.39	169628	200.83	2337	72940	43.00
ANDREWYU	EQ	03-Oct-2023	35.35	35.30	36.15	34.00	34.50	34.80	35.44	1603891	568.39	4655	505323	31.51
ANGELONE	EQ	03-Oct-2023	1850.65	1847.00	1867.15	1824.05	1850.00	1840.25	1845.68	306772	5662.04	22105	161874	52.77
ANIKINDS	BE	03-Oct-2023	38.90	39.00	39.80	37.75	38.15	38.15	38.74	12379	4.80	100	-	-
ANKITMETAL	BE	03-Oct-2023	5.40	5.30	5.30	5.30	5.30	5.30	5.30	10784	0.57	45	-	-
ANLON	SM	03-Oct-2023	299.00	300.00	308.00	300.00	308.00	308.00	303.12	10800	32.74	9	10800	100.00
ANMOL	BE	03-Oct-2023	43.00	43.75	43.75	42.15	42.55	42.60	42.74	24421	10.44	288	-	-
ANNAPURNA	SM	03-Oct-2023	295.20	265.00	290.00	265.00	273.25	272.85	278.02	426000	1184.35	320	296000	69.48
ANTGRAPHIC	BE	03-Oct-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.79	198008	1.56	207	-	-
ANUP	EQ	03-Oct-2023	1982.70	1982.70	1994.95	1940.95	1952.00	1962.35	1961.01	9849	193.14	3048	5082	51.60
ANURAS	EQ	03-Oct-2023	884.85	889.75	889.75	875.25	876.10	879.20	879.89	32123	282.65	2679	9801	30.51
APARINDS	EQ	03-Oct-2023	5477.55	5494.00	5629.00	5456.55	5520.00	5496.10	5552.27	117836	6542.58	17282	30175	25.61
APCL	EQ	03-Oct-2023	190.35	190.85	190.85	184.20	185.40	184.80	186.21	36243	67.49	1336	25606	70.65
APCOTEXIND	EQ	03-Oct-2023	509.50	512.95	512.95	502.35	504.10	504.70	505.15	28434	143.63	2730	15886	55.87
APEX	EQ	03-Oct-2023	225.90	225.60	226.30	224.00	224.50	224.20	224.83	61909	139.19	2651	30629	49.47
APLAPOLLO	EQ	03-Oct-2023	1625.00	1630.00	1649.85	1610.00	1635.00	1640.35	1631.34	480463	7837.97	35803	178846	37.22
APLLTD	EQ	03-Oct-2023	784.45	784.00	794.35	775.00	791.00	790.75	786.70	101974	802.23	10636	43497	42.65
APOLLO	EQ	03-Oct-2023	56.65	59.00	61.50	58.10	59.75	59.20	60.06	4683529	2813.07	21852	2125009	45.37
APOLLOHOSP	EQ	03-Oct-2023	5137.75	5138.95	5154.95	5066.00	5111.00	5118.95	5117.89	268482	13740.60	42505	149573	55.71
APOLLOPIPE	EQ	03-Oct-2023	706.20	706.20	716.50	696.40	704.00	705.60	705.99	75426	532.50	7476	41772	55.38
APOLLOTYRE	EQ	03-Oct-2023	368.65	369.55	372.50	367.10	371.30	371.90	369.89	1852792	6853.34	27221	931423	50.27
APOLSINHOT	BE	03-Oct-2023	1522.00	1491.60	1530.00	1491.60	1520.00	1520.00	1499.78	1741	26.11	39	-	-
APTECHT	EQ	03-Oct-2023	281.20	282.80	282.85	277.15	277.35	278.65	279.71	169820	475.01	6224	89115	52.48
APTUS	EQ	03-Oct-2023	292.40	293.95	299.25	293.50	296.95	297.50	297.14	697825	2073.49	15345	337302	48.34
ARCHIDPLY	BE	03-Oct-2023	66.95	68.00	69.30	67.00	68.55	68.70	68.31	16293	11.13	128	-	-
ARCHIES	BE	03-Oct-2023	25.10	25.05	25.50	24.25	25.20	25.25	25.01	31712	7.93	104	-	-
ARENTERP	BE	03-Oct-2023	45.10	44.90	46.05	42.85	43.90	43.95	43.93	4993	2.19	79	-	-
ARIES	EQ	03-Oct-2023	179.75	180.00	181.00	175.65	177.00	176.75	177.77	55812	99.22	1441	29850	53.48
ARIHANTACA	SM	03-Oct-2023	126.20	128.20	128.20	128.20	128.20	128.20	128.20	4800	6.15	3	4800	100.00
ARIHANTCAP	EQ	03-Oct-2023	70.15	70.15	71.25	69.05	70.10	70.80	70.32	266814	187.62	1513	149173	55.91
ARIHANTSUP	EQ	03-Oct-2023	185.00	183.60	189.30	180.00	188.00	187.70	185.98	113495	211.08	2948	31198	27.49
ARISTO	SM	03-Oct-2023	79.00	80.00	80.00	75.55	75.55	77.15	77.19	16000	12.35	10	9600	60.00
ARMANFIN	EQ	03-Oct-2023	2172.95	2171.05	2202.30	2162.45	2202.00	2180.05	2180.52	8221	179.26	1903	5086	61.87
AROGRANITE	EQ	03-Oct-2023	58.65	59.45	60.50	57.05	57.15	57.45	58.66	133993	78.60	1194	65628	48.98
ARROWGREEN	EQ	03-Oct-2023	373.20	376.00	389.80	362.25	367.05	373.45	378.68	45640	172.83	1021	28526	62.50
ARSHIYA	BE	03-Oct-2023	4.40	4.35	4.35	4.35	4.35	4.35	4.35	61069	2.66	63	-	-
ARSSINFRA	BE	03-Oct-2023	20.00	20.00	20.00	19.15	19.70	19.70	19.48	10647	2.07	76	-	-
ARTEMISMED	EQ	03-Oct-2023	158.60	159.95	160.35	150.10	153.50	153.20	153.45	463550	711.31	7026	288779	62.30
ARTNIRMAN	BE	03-Oct-2023	51.60	50.00	51.60	50.00	51.00	51.00	50.33	1117	0.56	22	-	-
ARVEE	EQ	03-Oct-2023	113.85	116.65	116.65	108.15	109.50	109.50	110.09	1810	1.99	55	1669	92.21
ARVIND	EQ	03-Oct-2023	173.55	173.45	187.00	172.45	187.00	185.60	182.69	3991651	7292.21	38067	1374597	34.44
ARVINDFASN	EQ	03-Oct-2023	326.20	328.30	328.30	321.30	323.00	323.70	324.18	88881	288.13	4409	50563	56.89
ARVSMART	EQ	03-Oct-2023	346.80	346.80	359.70	343.30	349.90	349.75	350.70	60907	213.60	3289	23930	39.29
ASAHIINDIA	EQ	03-Oct-2023	628.10	630.00	639.80	624.05	626.30	627.95	631.34	167208	1055.66	9103	75024	44.87
ASAHISONG	EQ	03-Oct-2023	242.80	242.00	254.90	241.65	253.50	250.90	248.50	15172	37.70	1007	5945	39.18
ASAL	EQ	03-Oct-2023	421.60	424.00	427.25	418.05	420.10	420.15	421.69	19376	81.71	2387	9574	49.41
ASALCBR	EQ	03-Oct-2023	468.90	470.95	476.80	460.55	467.00	467.70	468.64	90362	423.47	6462	44496	49.24
ASCOM	SM	03-Oct-2023	250.00	225.00	225.00	225.00	225.00	225.00	225.00	500	1.13	1	500	100.00
ASHAPURMIN	BE	03-Oct-2023	290.50	290.50	303.90	278.05	299.00	301.00	288.03	322501	928.89	2993	-	-
ASHIANA	EQ	03-Oct-2023	207.20	207.00	209.00	205.00	207.00	207.70	206.99	36346	75.23	1539	19685	54.16
ASHIMASYN	EQ	03-Oct-2023	16.10	16.05	16.70	14.90	15.05	15.05	15.88	1089274	172.98	2803	756420	69.44
ASHOKA	EQ	03-Oct-2023	122.35	122.50	125.45	120.10	121.25	121.20	123.15	8449304	10405.30	37874	2947668	34.89
ASHOKAMET	BE	03-Oct-2023	18.75	18.75	19.60	18.00	19.25	19.30	18.79	21236	3.99	131	-	-
ASHOKLEY	EQ	03-Oct-2023	177.00	178.00	180.00	176.90	177.65	177.60	178.22	12355525	22020.31	66632	5774533	46.74
ASIANENE	EQ	03-Oct-2023	177.35	177.95	186.20	175.00	186.20	186.20	184.86	106622	197.10	740	87661	82.22
ASIANHOTNR	EQ	03-Oct-2023	142.80	145.00	145.00	138.25	142.70	142.40	142.37	2355	3.35	93	1434	60.89
ASIANPAINT	EQ	03-Oct-2023	3161.05	3166.10	3227.80	3162.00	3167.50	3166.85	3188.43	1219145	38871.55	90310	510241	41.85
ASIANTILES	EQ	03-Oct-2023	63.35	63.70	65.45	62.80	63.45	63.10	64.04	923998	591.77	5714	413868	44.79
ASLIND	SM	03-Oct-2023	21.70	22.75	22.75	22.75	22.75	22.75	22.75	4000	0.91	1	4000	100.00
ASMS	BZ	03-Oct-2023	11.00	11.20	11.20	10.95	11.20	11.20	11.15	92673	10.33	259	-	-
ASPINWALL	EQ	03-Oct-2023	272.90	273.00	273.00	257.35	257.35	261.25	266.30	13572	36.14	787	8948	65.93
ASTEC	EQ	03-Oct-2023	1323.65	1323.65	1323.65	1301.00	1312.00	1309.25	1307.86	5847	76.47	1808	3000	51.31
ASTERDM	EQ	03-Oct-2023	327.90	333.00	354.95	328.40	338.85	338.80	345.24	1516045	5234.02	37811	424183	27.98
ASTRAL	EQ	03-Oct-2023	1912.45	1919.00	1919.00	1885.55	1890.00	1889.40	1896.03	321425	6094.31	21545	143033	44.50
ASTRAMICRO	EQ	03-Oct-2023	427.85	425.95	446.90	424.95	434.00	435.80	440.33	1104267	4862.45	29116	367729	33.30
ASTRAZEN	EQ	03-Oct-2023	4503.25	4476.10	4549.00	4451.00	4500.00	4531.65	4505.22	5283	238.01	2451	2641	49.99
ASTRON	BE	03-Oct-2023	34.95	35.00	35.00	33.20	33.40	34.15	33.82	21745	7.35	146	-	-
ATALREAL	BE	03-Oct-2023	79.85	79.55	80.30	78.10	79.50	78.70	78.83	16972	13.38	193	-	-
ATAM	EQ	03-Oct-2023	178.65	178.65	182.00	177.50	178.00	177.90	179.31	14413	25.84	1334	11926	82.74
ATFL	EQ	03-Oct-2023	808.20	812.25	829.65	809.95	823.55	822.40	818.10	2692	22.02	464	1881	69.87
ATGL	EQ	03-Oct-2023	613.25	619.85	619.85	609.10	611.00	610.75	612.44	491826	3012.13	24955	309330	62.89
ATL	EQ	03-Oct-2023	34.15	34.70	35.40	34.25	34.65	34.50	34.78	1807039	628.44	3667	1122939	62.14
ATLANTA	BE	03-Oct-2023	14.25	14.25	14.25	13.85	14.15	14.15	13.99	12383	1.73	76	-	-
ATUL	EQ	03-Oct-2023	7045.60	7050.00	7050.00	6940.35	6980.00	6981.85	6985.20	21959	1533.88	4642	10020	45.63
ATULAUTO	EQ	03-Oct-2023	601.65	601.65	616.00	591.20	600.00	600.65	603.54	213055	1285.87	6596	88773	41.67
AUBANK	EQ	03-Oct-2023	713.50	714.80	714.80	702.10	705.15	704.80	707.46	855484	6052.22	36106	455741	53.27
AURDIS	SM	03-Oct-2023	199.50	209.45	209.45	191.20	199.90	199.90	202.93	9000	18.26	9	7000	77.78
AURIONPRO	BE	03-Oct-2023	1237.30	1249.00	1270.00	1220.00	1270.00	1267.00	1257.75	13355	167.97	313	-	-
AUROIMPEX	SM	03-Oct-2023	64.95	63.30	64.95	63.30	64.00	64.00	64.06	16000	10.25	10	14400	90.00
AUROPHARMA	EQ	03-Oct-2023	914.35	917.00	917.45	881.10	909.00	908.65	895.94	2579401	23110.00	76485	810382	31.42
AURUM	EQ	03-Oct-2023	122.75	124.00	124.80	122.15	122.85	123.20	123.25	24784	30.55	725	16411	66.22
AURUMPP	E1	03-Oct-2023	64.10	64.15	65.00	63.40	63.40	63.40	63.71	2143	1.37	51	2136	99.67
AUSOMENT	EQ	03-Oct-2023	81.55	80.40	80.40	76.85	78.00	77.10	78.21	24477	19.14	978	11373	46.46
AUTOAXLES	EQ	03-Oct-2023	2213.50	2203.00	2248.80	2190.05	2236.00	2229.65	2221.14	9588	212.96	2886	5298	55.26
AUTOBEES	EQ	03-Oct-2023	164.45	165.99	165.99	162.20	163.00	162.56	162.86	116292	189.39	2586	60613	52.12
AUTOIND	BE	03-Oct-2023	98.50	99.00	103.40	99.00	103.40	103.40	102.35	252289	258.21	1054	-	-
AVADHSUGAR	EQ	03-Oct-2023	687.95	688.25	703.00	676.90	680.00	679.10	686.96	67348	462.66	3900	17002	25.24
AVALON	EQ	03-Oct-2023	555.40	555.95	600.00	553.50	595.20	595.05	582.81	400901	2336.49	21635	124649	31.09
AVANTIFEED	EQ	03-Oct-2023	441.30	443.45	444.65	439.50	444.00	442.95	442.46	97629	431.97	4868	52168	53.43
AVG	EQ	03-Oct-2023	294.15	294.95	295.70	283.15	286.50	285.25	287.56	54406	156.45	2593	37202	68.38
AVONMORE	BE	03-Oct-2023	71.00	71.25	71.80	70.00	71.45	71.55	71.21	6367	4.53	98	-	-
AVROIND	EQ	03-Oct-2023	114.50	118.95	118.95	113.50	113.50	114.20	115.76	27540	31.88	589	7045	25.58
AVTNPL	EQ	03-Oct-2023	81.15	80.30	83.95	80.30	82.25	82.25	82.59	377756	312.00	4145	141895	37.56
AWHCL	EQ	03-Oct-2023	373.05	375.00	396.50	372.55	389.80	385.45	386.30	1119636	4325.21	34377	338235	30.21
AWL	EQ	03-Oct-2023	337.40	338.30	338.35	332.70	333.90	333.40	334.26	915189	3059.13	24553	527288	57.62
AXISBANK	EQ	03-Oct-2023	1036.70	1035.00	1044.70	1032.60	1038.50	1041.05	1039.65	11589322	120487.86	215276	6651819	57.40
AXISBNKETF	EQ	03-Oct-2023	454.36	458.98	458.98	449.51	451.00	451.45	451.21	985	4.44	68	725	73.60
AXISBPSETF	EQ	03-Oct-2023	11.20	11.55	11.55	11.20	11.22	11.21	11.22	15934	1.79	426	8698	54.59
AXISCADES	BE	03-Oct-2023	510.85	515.50	525.00	501.00	514.00	518.30	515.22	22267	114.72	452	-	-
AXISCETF	EQ	03-Oct-2023	85.96	86.00	86.00	85.15	85.77	85.81	85.64	703	0.60	28	492	69.99
AXISGOLD	EQ	03-Oct-2023	49.45	49.20	49.20	47.51	48.77	48.76	48.72	494050	240.70	5093	478841	96.92
AXISHCETF	EQ	03-Oct-2023	98.33	98.33	100.00	96.25	98.29	98.05	98.22	11158	10.96	125	8813	78.98
AXISILVER	EQ	03-Oct-2023	72.64	71.00	72.00	69.00	70.79	70.09	69.96	56513	39.54	471	48325	85.51
AXISNIFTY	EQ	03-Oct-2023	210.20	210.00	211.99	208.53	209.19	209.22	209.14	5080	10.62	298	4247	83.60
AXISTECETF	EQ	03-Oct-2023	332.04	336.90	337.74	328.65	332.00	331.09	331.87	7278	24.15	304	4758	65.38
AXITA	BE	03-Oct-2023	26.75	26.95	27.10	26.55	26.85	26.90	26.86	185440	49.80	1518	-	-
AXSENSEX	EQ	03-Oct-2023	66.44	69.44	69.44	65.80	66.07	66.07	65.86	4340	2.86	51	3880	89.40
AYMSYNTEX	EQ	03-Oct-2023	69.45	69.50	70.80	68.00	68.00	68.25	68.71	23674	16.27	436	11756	49.66
BAFNAPH	BE	03-Oct-2023	83.55	79.90	87.70	79.90	87.70	87.70	82.68	25038	20.70	204	-	-
BAGFILMS	BE	03-Oct-2023	5.40	5.50	5.55	5.15	5.45	5.40	5.37	154220	8.28	357	-	-
BAHETI	SM	03-Oct-2023	147.25	152.90	161.95	150.05	161.95	161.95	158.35	108000	171.02	68	85500	79.17
BAIDFIN	EQ	03-Oct-2023	31.20	31.45	33.50	31.10	33.30	32.95	32.19	1369486	440.84	3888	213894	15.62
BAJAJ-AUTO	EQ	03-Oct-2023	5063.70	5065.00	5073.00	4997.10	5025.00	5016.45	5038.28	464531	23404.36	45717	292497	62.97
BAJAJCON	EQ	03-Oct-2023	225.20	224.90	234.45	224.85	232.00	232.30	231.49	572122	1324.42	12780	248471	43.43
BAJAJELEC	EQ	03-Oct-2023	1102.40	1101.10	1109.45	1084.10	1094.00	1091.80	1093.37	33011	360.93	3566	17968	54.43
BAJAJFINSV	EQ	03-Oct-2023	1540.25	1530.25	1564.20	1527.00	1560.80	1561.05	1549.36	1083086	16780.90	60723	434635	40.13
BAJAJHCARE	EQ	03-Oct-2023	472.65	474.65	497.45	467.50	486.90	490.40	481.33	407753	1962.65	15251	162637	39.89
BAJAJHIND	EQ	03-Oct-2023	26.25	26.30	26.45	25.40	25.75	25.70	25.78	17269835	4452.08	24616	8153601	47.21
BAJAJHLDNG	EQ	03-Oct-2023	7108.50	7100.00	7100.00	6945.00	6996.85	7014.25	6991.54	33983	2375.94	12827	18720	55.09
BAJFINANCE	EQ	03-Oct-2023	7810.75	7780.80	7975.50	7755.00	7967.10	7967.60	7888.51	944555	74511.30	109439	376067	39.81
BALAJITELE	EQ	03-Oct-2023	62.35	63.45	71.80	62.85	69.65	70.20	68.95	2384960	1644.43	14120	751390	31.51
BALAMINES	EQ	03-Oct-2023	2174.25	2185.45	2185.45	2155.00	2174.00	2176.60	2167.37	30205	654.65	4587	17363	57.48
BALAXI	EQ	03-Oct-2023	447.10	440.05	452.80	440.00	440.00	441.05	445.11	2418	10.76	216	1301	53.80
BALKRISHNA	EQ	03-Oct-2023	28.80	28.40	29.00	28.20	28.60	28.60	28.57	17422	4.98	363	8673	49.78
BALKRISIND	EQ	03-Oct-2023	2557.80	2557.45	2557.45	2478.15	2510.40	2518.20	2509.10	160421	4025.12	16688	58396	36.40
BALMLAWRIE	EQ	03-Oct-2023	153.80	154.85	154.90	151.90	152.30	152.20	152.87	247204	377.90	3571	138141	55.88
BALPHARMA	EQ	03-Oct-2023	95.55	94.15	96.90	93.10	94.55	95.20	94.88	16836	15.97	496	7973	47.36
BALRAMCHIN	EQ	03-Oct-2023	436.80	437.00	439.60	428.45	431.00	431.00	431.93	1650471	7128.91	21270	429559	26.03
BANARBEADS	EQ	03-Oct-2023	90.05	90.50	91.50	90.50	91.35	91.10	91.07	4932	4.49	115	3023	61.29
BANARISUG	EQ	03-Oct-2023	2650.60	2650.60	2650.60	2558.50	2570.00	2584.60	2597.08	2493	64.75	626	1918	76.94
BANCOINDIA	EQ	03-Oct-2023	497.15	499.90	512.00	497.15	507.00	506.90	506.20	204677	1036.07	10490	119943	58.60
BANDHANBNK	EQ	03-Oct-2023	251.60	252.00	254.80	245.80	253.65	253.80	251.18	8151386	20474.31	60778	2942964	36.10
BANG	EQ	03-Oct-2023	50.40	50.40	51.60	50.35	50.80	50.80	50.89	20460	10.41	374	10042	49.08
BANKA	EQ	03-Oct-2023	72.90	74.00	75.80	73.00	73.00	73.50	74.17	44062	32.68	927	23664	53.71
BANKBARODA	EQ	03-Oct-2023	213.95	213.50	218.20	212.00	218.05	217.85	215.46	12939332	27879.35	72169	4546370	35.14
BANKBEES	EQ	03-Oct-2023	454.42	455.48	455.49	448.35	452.30	452.07	451.95	425594	1923.45	7397	233853	54.95
BANKETF	EQ	03-Oct-2023	448.18	457.14	457.14	442.50	444.00	444.00	444.90	1583	7.04	97	1558	98.42
BANKINDIA	EQ	03-Oct-2023	109.40	108.50	113.10	108.20	112.50	112.80	111.18	23964066	26644.41	61960	7797085	32.54
BANSWRAS	EQ	03-Oct-2023	148.80	146.80	153.90	146.80	153.00	153.30	152.03	72291	109.91	1558	44008	60.88
BARBEQUE	EQ	03-Oct-2023	741.95	742.00	747.55	730.00	733.00	733.35	735.19	77736	571.51	5191	34227	44.03
BASF	EQ	03-Oct-2023	2554.70	2554.70	2593.05	2546.00	2576.05	2585.15	2573.89	7052	181.51	2143	3532	50.09
BASILIC	SM	03-Oct-2023	281.10	282.00	282.00	267.00	271.50	271.30	273.18	93600	255.70	78	54000	57.69
BASML	EQ	03-Oct-2023	48.15	48.00	49.00	47.40	47.65	47.70	47.79	27855	13.31	364	17202	61.76
BATAINDIA	EQ	03-Oct-2023	1608.40	1610.00	1630.00	1597.60	1618.15	1618.60	1617.35	129609	2096.23	10064	71140	54.89
BAYERCROP	EQ	03-Oct-2023	5340.35	5368.50	5548.00	5340.45	5436.00	5421.40	5456.49	33551	1830.71	8869	14277	42.55
BBETF0432	EQ	03-Oct-2023	1091.63	1089.99	1090.97	1087.50	1088.50	1087.77	1088.95	3280	35.72	61	2788	85.00
BBL	EQ	03-Oct-2023	3605.75	3648.00	3734.95	3613.25	3648.65	3653.45	3665.97	13773	504.91	4697	6440	46.76
BBOX	EQ	03-Oct-2023	184.80	184.80	200.85	184.45	197.00	197.00	194.33	392156	762.08	13100	138630	35.35
BBTC	EQ	03-Oct-2023	1261.45	1256.05	1256.05	1230.00	1236.65	1237.00	1238.95	58899	729.73	5782	23743	40.31
BBTCL	EQ	03-Oct-2023	256.95	257.10	260.20	250.55	250.95	253.05	254.40	6144	15.63	397	3766	61.30
BCG	EQ	03-Oct-2023	18.90	19.05	19.40	18.60	18.95	18.95	18.96	19311392	3661.20	19258	10233287	52.99
BCLIND	EQ	03-Oct-2023	533.40	534.95	542.00	509.00	514.00	515.10	525.44	142533	748.92	9375	72404	50.80
BCONCEPTS	BE	03-Oct-2023	481.00	485.00	499.00	477.10	493.50	493.40	494.30	17765	87.81	252	-	-
BDL	EQ	03-Oct-2023	1031.30	1026.05	1027.90	1016.15	1020.00	1021.20	1022.59	260860	2667.52	19289	142510	54.63
BEARDSELL	BE	03-Oct-2023	34.65	36.00	36.00	34.00	35.20	35.05	35.04	52561	18.42	168	-	-
BECTORFOOD	EQ	03-Oct-2023	1042.70	1048.70	1050.90	1034.05	1048.00	1045.10	1045.38	80765	844.30	10754	57481	71.17
BEDMUTHA	BE	03-Oct-2023	119.75	124.40	125.70	121.50	125.70	125.70	125.13	114343	143.08	342	-	-
BEL	EQ	03-Oct-2023	138.30	137.90	140.60	137.20	139.10	139.20	139.24	19010910	26470.77	159769	12445483	65.46
BEML	EQ	03-Oct-2023	2318.20	2328.40	2333.95	2304.00	2313.00	2310.80	2315.92	181113	4194.43	15390	109564	60.49
BEPL	EQ	03-Oct-2023	88.05	88.00	89.05	86.90	87.55	87.45	87.71	433984	380.66	5619	285303	65.74
BERGEPAINT	EQ	03-Oct-2023	568.85	573.40	575.85	560.05	561.10	561.50	564.87	1758429	9932.79	50185	784857	44.63
BETA	SM	03-Oct-2023	1015.00	1020.00	1020.00	1000.00	1000.00	1000.35	1005.18	1800	18.09	9	1600	88.89
BEWLTD	SM	03-Oct-2023	1698.90	1698.90	1730.00	1690.00	1699.95	1694.95	1702.78	2500	42.57	10	1500	60.00
BFINVEST	EQ	03-Oct-2023	516.15	518.75	522.00	510.15	513.90	513.95	515.44	25103	129.39	2199	8866	35.32
BFSI	EQ	03-Oct-2023	20.14	20.09	20.12	19.96	20.07	20.06	20.04	105145	21.07	955	86029	81.82
BFUTILITIE	EQ	03-Oct-2023	651.50	650.95	650.95	619.00	620.00	624.25	633.04	117180	741.79	6484	66442	56.70
BGLOBAL	BZ	03-Oct-2023	2.25	2.30	2.35	2.30	2.35	2.35	2.35	8031	0.19	26	-	-
BGRENERGY	EQ	03-Oct-2023	71.40	71.35	71.35	69.35	71.05	70.95	70.34	345655	243.14	3199	119400	34.54
BHAGCHEM	EQ	03-Oct-2023	1216.70	1231.40	1339.70	1231.40	1295.25	1304.00	1293.96	32946	426.31	1471	22687	68.86
BHAGERIA	EQ	03-Oct-2023	152.45	156.85	164.70	154.10	163.50	163.40	161.02	81213	130.77	2521	39113	48.16
BHAGYANGR	BE	03-Oct-2023	69.80	70.00	70.50	67.55	70.00	70.25	69.13	26569	18.37	198	-	-
BHANDA-RE	BE	03-Oct-2023	1.45	1.00	2.00	0.95	1.85	1.90	1.79	701010	12.52	2559	-	-
BHANDARI	BE	03-Oct-2023	5.95	5.95	6.20	5.70	6.20	6.20	6.00	504005	30.25	1288	-	-
BHARATFORG	EQ	03-Oct-2023	1091.60	1090.95	1090.95	1073.00	1084.00	1083.70	1079.64	545460	5889.02	26246	240963	44.18
BHARATGEAR	EQ	03-Oct-2023	122.05	122.05	122.60	120.20	122.30	121.95	121.67	23224	28.26	682	12851	55.33
BHARATRAS	EQ	03-Oct-2023	9190.05	9299.00	9340.00	9043.55	9300.00	9307.70	9263.06	1151	106.62	431	713	61.95
BHARATWIRE	EQ	03-Oct-2023	273.40	273.70	273.70	266.00	268.60	268.50	268.71	214524	576.44	4392	100419	46.81
BHARTIARTL	EQ	03-Oct-2023	926.40	918.25	928.25	916.05	927.00	925.30	923.24	4338272	40052.61	98492	3262496	75.20
BHEL	EQ	03-Oct-2023	131.00	131.00	132.40	129.90	131.10	131.15	131.18	18947214	24855.43	71381	6132773	32.37
BIGBLOC	EQ	03-Oct-2023	166.50	167.00	169.60	163.00	168.90	167.90	166.81	96271	160.59	3116	31480	32.70
BIKAJI	EQ	03-Oct-2023	484.95	490.00	493.00	484.75	487.10	487.80	489.90	165242	809.53	8971	99735	60.36
BIL	BE	03-Oct-2023	210.30	210.00	212.00	210.00	212.00	212.00	211.64	583	1.23	10	-	-
BINANIIND	BE	03-Oct-2023	16.20	15.90	15.90	15.90	15.90	15.90	15.90	1194	0.19	10	-	-
BIOCON	EQ	03-Oct-2023	272.20	269.10	274.90	269.10	273.00	272.70	272.92	1984718	5416.70	25022	856311	43.15
BIOFILCHEM	EQ	03-Oct-2023	48.55	48.55	49.70	48.50	48.55	48.65	48.88	12029	5.88	372	7401	61.53
BIRET	RR	03-Oct-2023	240.92	241.80	246.85	239.00	239.90	240.03	241.26	132411	319.46	4629	105560	79.72
BIRLACABLE	EQ	03-Oct-2023	336.75	333.05	345.00	319.95	323.40	324.50	330.48	148248	489.93	4385	86185	58.14
BIRLACORPN	EQ	03-Oct-2023	1229.55	1270.00	1275.00	1236.15	1259.00	1262.70	1257.33	206178	2592.35	18173	101564	49.26
BIRLAMONEY	EQ	03-Oct-2023	78.90	78.90	82.00	77.45	79.30	79.50	79.45	531040	421.91	4890	218457	41.14
BIRLATYRE	BE	03-Oct-2023	4.65	4.45	4.50	4.45	4.45	4.45	4.45	305340	13.59	678	-	-
BKMINDST	BZ	03-Oct-2023	0.70	0.75	0.75	0.70	0.70	0.70	0.75	73753	0.55	31	-	-
BLAL	EQ	03-Oct-2023	164.85	164.40	165.70	162.50	162.65	162.90	163.43	72776	118.93	2246	48568	66.74
BLBLIMITED	EQ	03-Oct-2023	22.85	23.45	24.35	22.25	22.90	22.95	23.24	212726	49.44	1080	117427	55.20
BLISSGVS	EQ	03-Oct-2023	89.15	89.75	90.90	88.60	89.60	90.40	89.69	125583	112.63	2352	73860	58.81
BLKASHYAP	EQ	03-Oct-2023	62.80	63.00	64.55	62.00	63.00	63.00	63.47	1331131	844.84	5244	698932	52.51
BLS	EQ	03-Oct-2023	250.10	250.00	251.00	229.80	247.00	249.55	242.68	13423281	32574.99	138192	4873428	36.31
BLUECHIP	BE	03-Oct-2023	1.40	1.45	1.45	1.45	1.45	1.45	1.45	200056	2.90	139	-	-
BLUEDART	EQ	03-Oct-2023	6688.00	6981.95	6981.95	6676.35	6785.00	6809.70	6766.37	26379	1784.90	8397	5038	19.10
BLUESTARCO	EQ	03-Oct-2023	875.20	876.25	899.00	875.20	882.00	885.40	885.02	359351	3180.31	16207	263692	73.38
BMETRICS	SM	03-Oct-2023	130.60	130.60	130.60	127.00	130.00	130.00	128.47	6800	8.74	15	6400	94.12
BODALCHEM	EQ	03-Oct-2023	83.85	84.35	84.35	81.60	82.20	81.95	82.51	349555	288.42	3040	186850	53.45
BOHRAIND	BE	03-Oct-2023	50.75	50.75	50.75	50.75	50.75	50.75	50.75	87	0.04	3	-	-
BOMDYEING	EQ	03-Oct-2023	143.70	143.65	145.75	142.15	142.40	142.60	143.35	1403186	2011.53	9577	456710	32.55
BOROLTD	EQ	03-Oct-2023	394.65	393.85	404.80	390.85	395.00	395.35	398.97	109483	436.80	5802	72322	66.06
BORORENEW	EQ	03-Oct-2023	428.75	428.75	430.95	420.85	422.50	422.55	423.72	160567	680.36	8071	70928	44.17
BOSCHLTD	EQ	03-Oct-2023	19019.70	19060.00	19060.00	18625.10	18790.00	18762.85	18792.44	28949	5440.22	9545	13311	45.98
BPCL	EQ	03-Oct-2023	346.60	348.50	349.20	340.85	341.55	341.35	343.15	5257277	18040.46	71480	3667369	69.76
BPL	EQ	03-Oct-2023	84.00	83.95	84.40	81.25	82.40	82.35	82.84	245816	203.64	2656	124824	50.78
BRIGADE	EQ	03-Oct-2023	567.85	568.05	585.05	568.05	584.50	581.30	575.32	213135	1226.20	17975	128090	60.10
BRIGHT	SM	03-Oct-2023	5.40	5.50	5.50	5.30	5.35	5.30	5.39	96000	5.17	30	84000	87.50
BRITANNIA	EQ	03-Oct-2023	4537.15	4524.80	4553.25	4486.60	4495.85	4495.45	4516.56	543482	24546.68	47070	400180	73.63
BRITANNIA	N3	03-Oct-2023	28.94	28.85	29.45	28.85	28.96	28.96	28.96	6991	2.02	75	6874	98.33
BRNL	EQ	03-Oct-2023	41.65	41.80	41.80	40.35	40.90	40.80	40.84	73720	30.11	821	41729	56.60
BROOKS	BE	03-Oct-2023	90.55	90.00	91.95	87.25	90.50	90.50	90.10	11752	10.59	67	-	-
BSE	EQ	03-Oct-2023	1297.95	1300.00	1308.20	1281.00	1297.50	1297.85	1295.44	521338	6753.64	20919	211613	40.59
BSHSL	EQ	03-Oct-2023	246.30	251.65	251.65	241.00	243.65	242.05	246.21	10804	26.60	490	6585	60.95
BSL	EQ	03-Oct-2023	172.40	179.90	190.00	174.10	184.50	183.95	182.72	27408	50.08	721	14230	51.92
BSLGOLDETF	EQ	03-Oct-2023	52.13	51.58	52.50	49.85	50.74	50.95	50.57	927586	469.03	1109	767694	82.76
BSLNIFTY	EQ	03-Oct-2023	22.31	22.97	22.97	21.63	22.15	22.17	22.17	435118	96.48	4100	347494	79.86
BSLSENETFG	EQ	03-Oct-2023	64.19	64.10	65.58	63.05	63.80	63.48	63.98	3506	2.24	143	2665	76.01
BSOFT	EQ	03-Oct-2023	483.35	482.00	502.50	480.00	497.00	496.85	494.87	2451623	12132.28	53366	668068	27.25
BTML	EQ	03-Oct-2023	140.10	142.05	144.95	137.00	142.50	141.30	139.70	14640	20.45	2017	3023	20.65
BURNPUR	EQ	03-Oct-2023	4.95	4.95	5.15	4.90	5.00	5.00	5.05	1099436	55.52	851	418287	38.05
BUTTERFLY	EQ	03-Oct-2023	1266.30	1265.95	1287.00	1225.10	1225.10	1238.30	1246.50	8623	107.49	1235	2580	29.92
BVCL	BE	03-Oct-2023	39.25	39.25	40.25	38.10	40.00	40.00	39.25	10501	4.12	93	-	-
BYKE	EQ	03-Oct-2023	39.55	40.00	45.80	39.25	45.00	44.65	44.41	2295627	1019.56	9524	1082364	47.15
CADSYS	SM	03-Oct-2023	180.60	189.60	189.60	189.60	189.60	189.60	189.60	16000	30.34	7	16000	100.00
CALSOFT	EQ	03-Oct-2023	14.40	14.70	14.70	14.10	14.10	14.20	14.34	11949	1.71	234	7849	65.69
CAMLINFINE	EQ	03-Oct-2023	163.95	163.15	166.40	162.00	162.00	162.65	164.15	347226	569.97	5686	162740	46.87
CAMPUS	EQ	03-Oct-2023	288.70	290.50	298.90	288.30	292.00	292.55	292.30	1297645	3792.96	24027	624523	48.13
CAMS	EQ	03-Oct-2023	2510.55	2518.90	2530.00	2480.55	2507.90	2517.45	2511.52	70649	1774.36	11776	45333	64.17
CANBK	EQ	03-Oct-2023	376.25	376.25	386.50	373.60	384.30	384.45	380.13	8663129	32931.16	58898	2905486	33.54
CANFINHOME	EQ	03-Oct-2023	764.80	764.75	772.45	760.30	763.40	765.35	765.84	425743	3260.53	15879	147483	34.64
CANTABIL	EQ	03-Oct-2023	1116.90	1129.85	1159.00	1126.00	1154.50	1156.30	1145.73	23998	274.95	3100	10409	43.37
CAPACITE	EQ	03-Oct-2023	206.70	206.70	211.80	204.80	209.90	209.05	208.02	345132	717.96	6782	141243	40.92
CAPLIPOINT	EQ	03-Oct-2023	1030.85	1037.90	1054.80	1030.05	1052.00	1050.10	1044.98	106337	1111.20	8909	67057	63.06
CAPTRUST	EQ	03-Oct-2023	99.90	99.85	101.50	98.70	99.00	99.40	99.86	10130	10.12	325	6467	63.84
CARBORUNIV	EQ	03-Oct-2023	1177.00	1175.00	1179.90	1162.00	1170.00	1169.80	1169.75	99940	1169.05	14439	61091	61.13
CAREERP	BE	03-Oct-2023	190.75	190.00	194.00	188.05	190.00	191.45	190.10	6704	12.74	106	-	-
CARERATING	EQ	03-Oct-2023	876.85	865.00	888.80	865.00	875.90	875.80	877.85	48370	424.61	4954	30184	62.40
CARTRADE	EQ	03-Oct-2023	550.30	554.75	588.60	543.75	583.00	584.80	574.76	223263	1283.22	16023	93514	41.89
CARYSIL	EQ	03-Oct-2023	620.10	622.00	637.95	620.10	637.90	635.90	630.42	74453	469.37	5737	38088	51.16
CASTROLIND	EQ	03-Oct-2023	138.55	138.80	140.50	137.30	137.85	137.80	138.79	1968823	2732.46	10860	1212943	61.61
CCHHL	BE	03-Oct-2023	9.25	9.40	9.60	8.85	9.50	9.45	9.13	236878	21.63	328	-	-
CCL	EQ	03-Oct-2023	645.70	648.90	672.30	644.00	662.00	660.80	654.65	1207326	7903.76	18528	1060679	87.85
CDSL	EQ	03-Oct-2023	1359.80	1359.80	1359.80	1335.00	1337.30	1337.00	1341.39	507458	6807.00	27085	235740	46.46
CEATLTD	EQ	03-Oct-2023	2122.05	2122.05	2150.00	2110.00	2148.00	2143.75	2137.04	43867	937.46	5829	17025	38.81
CELEBRITY	EQ	03-Oct-2023	18.35	18.50	18.50	17.75	18.20	18.10	18.02	367360	66.20	1776	128968	35.11
CELLECOR	ST	03-Oct-2023	101.40	106.45	106.45	106.45	106.45	106.45	106.45	62400	66.42	50	62400	100.00
CELLPOINT	SM	03-Oct-2023	51.15	50.00	51.00	49.05	50.95	50.50	50.45	24000	12.11	20	18000	75.00
CENTENKA	EQ	03-Oct-2023	419.85	421.35	423.75	417.50	420.00	420.60	420.15	19850	83.40	1272	13583	68.43
CENTEXT	BE	03-Oct-2023	16.65	16.90	17.05	16.15	17.05	16.95	16.83	233240	39.26	1078	-	-
CENTRALBK	EQ	03-Oct-2023	51.30	51.10	52.90	50.35	52.35	52.50	51.68	47114368	24346.76	54069	10619567	22.54
CENTRUM	EQ	03-Oct-2023	23.85	23.95	24.10	23.50	23.75	23.70	23.78	125655	29.88	645	84944	67.60
CENTUM	BE	03-Oct-2023	1446.45	1446.45	1494.00	1430.00	1470.00	1475.60	1474.02	10391	153.17	982	-	-
CENTURYPLY	EQ	03-Oct-2023	647.30	647.30	650.70	638.20	641.00	641.35	643.61	65576	422.05	8449	33798	51.54
CENTURYTEX	EQ	03-Oct-2023	1117.05	1125.55	1125.55	1090.00	1120.00	1113.45	1103.67	361163	3986.05	14893	150431	41.65
CERA	EQ	03-Oct-2023	8521.10	8500.00	8560.00	8362.45	8545.00	8532.10	8486.45	12581	1067.68	4311	5816	46.23
CEREBRAINT	BE	03-Oct-2023	5.60	5.70	5.70	5.70	5.70	5.70	5.70	44858	2.56	55	-	-
CESC	EQ	03-Oct-2023	89.95	90.00	91.70	89.30	90.75	91.00	90.91	5609968	5100.16	24582	2855219	50.90
CGCL	EQ	03-Oct-2023	796.95	800.00	808.50	775.50	784.80	783.10	786.00	221498	1740.97	12453	76103	34.36
CGPOWER	EQ	03-Oct-2023	442.20	442.20	446.90	438.10	444.65	444.35	443.35	871947	3865.76	38399	518586	59.47
CHALET	EQ	03-Oct-2023	557.45	557.05	597.00	557.05	568.00	566.90	582.70	1142864	6659.47	45925	368680	32.26
CHAMBLFERT	EQ	03-Oct-2023	276.85	276.65	276.65	274.10	275.90	275.60	275.26	678800	1868.47	6813	251484	37.05
CHAVDA	ST	03-Oct-2023	86.00	84.75	87.00	83.00	84.00	83.85	85.20	222000	189.14	98	220000	99.10
CHEMBOND	EQ	03-Oct-2023	377.05	376.95	379.90	370.00	377.00	375.45	376.06	15310	57.57	1085	10389	67.86
CHEMCON	EQ	03-Oct-2023	281.50	281.50	285.10	280.00	281.50	281.05	282.68	34804	98.38	2522	14797	42.52
CHEMFAB	EQ	03-Oct-2023	368.20	368.75	370.85	361.75	363.40	365.15	365.53	17932	65.55	2307	5700	31.79
CHEMPLASTS	EQ	03-Oct-2023	484.15	483.95	490.85	479.30	489.00	489.05	485.27	61517	298.52	6665	22793	37.05
CHENNPETRO	EQ	03-Oct-2023	510.20	511.00	515.05	498.10	501.80	502.55	504.95	760002	3837.66	14160	299815	39.45
CHEVIOT	EQ	03-Oct-2023	1157.45	1151.10	1166.05	1151.10	1153.00	1153.15	1155.69	562	6.49	196	326	58.01
CHOICEIN	EQ	03-Oct-2023	421.15	424.55	425.00	421.00	421.00	421.80	422.64	345695	1461.06	4371	47900	13.86
CHOLAFIN	EQ	03-Oct-2023	1217.55	1218.45	1257.85	1213.75	1256.00	1253.80	1238.80	3584950	44410.31	141552	2169468	60.52
CHOLAFIN	N2	03-Oct-2023	1003.54	1020.00	1022.00	1020.00	1020.00	1020.66	1020.18	66	0.67	5	66	100.00
CHOLAFIN	N6	03-Oct-2023	1004.00	1004.00	1010.00	1000.00	1010.00	1010.00	1002.91	700	7.02	21	700	100.00
CHOLAHLDNG	EQ	03-Oct-2023	1160.45	1169.75	1219.55	1120.85	1137.90	1133.55	1166.61	275313	3211.83	26509	127535	46.32
CIEINDIA	EQ	03-Oct-2023	480.75	485.00	487.95	473.50	475.80	475.85	477.26	311522	1486.77	12563	182256	58.51
CIGNITITEC	EQ	03-Oct-2023	783.15	783.00	796.40	781.30	788.00	789.35	789.29	29395	232.01	3160	17178	58.44
CINELINE	BE	03-Oct-2023	116.35	118.65	118.65	118.65	118.65	118.65	118.65	63790	75.69	75	-	-
CINEVISTA	EQ	03-Oct-2023	14.40	14.55	15.10	14.20	15.10	14.90	14.68	43816	6.43	590	29938	68.33
CIPLA	EQ	03-Oct-2023	1186.15	1184.00	1185.70	1170.95	1183.00	1182.80	1182.45	1581125	18696.06	61774	1065428	67.38
CLEAN	EQ	03-Oct-2023	1409.25	1409.00	1419.90	1402.00	1407.00	1407.85	1409.95	42159	594.42	4972	20110	47.70
CLEDUCATE	BO	03-Oct-2023	71.25	71.80	71.80	71.80	71.80	71.80	71.80	2000	1.44	1	2000	100.00
CLEDUCATE	EQ	03-Oct-2023	71.25	71.05	72.45	69.60	70.00	70.15	70.93	141640	100.46	721	122835	86.72
CLOUD	SM	03-Oct-2023	141.90	144.70	158.00	144.00	157.60	156.75	152.68	406000	619.89	378	278000	68.47
CLSEL	EQ	03-Oct-2023	234.80	237.00	237.90	231.55	232.90	232.45	234.51	109943	257.83	3758	52832	48.05
CLSL	SM	03-Oct-2023	41.70	41.70	41.70	41.00	41.00	41.00	41.10	26000	10.69	13	26000	100.00
CMICABLES	BE	03-Oct-2023	5.90	6.15	6.15	6.15	6.15	6.15	6.15	4931	0.30	22	-	-
CMNL	SM	03-Oct-2023	66.00	65.10	66.95	64.50	65.55	65.55	65.67	27000	17.73	9	24000	88.89
CMRSL	SM	03-Oct-2023	127.00	124.80	124.80	120.65	120.65	120.65	122.52	4800	5.88	5	4000	83.33
CMSINFO	EQ	03-Oct-2023	350.10	350.95	351.90	346.00	348.70	349.70	348.66	464741	1620.37	9945	332301	71.50
COALINDIA	EQ	03-Oct-2023	295.20	297.05	297.10	290.10	291.75	291.90	291.88	9348540	27286.60	93083	3968385	42.45
COASTCORP	EQ	03-Oct-2023	261.75	258.90	263.80	257.40	260.45	261.95	260.99	10911	28.48	673	7199	65.98
COCHINSHIP	EQ	03-Oct-2023	1085.25	1086.00	1090.35	1061.20	1073.00	1069.00	1071.36	1987534	21293.57	51359	363242	18.28
COFFEEDAY	EQ	03-Oct-2023	50.65	50.35	51.10	49.65	49.95	49.85	50.11	1495286	749.35	6570	620429	41.49
COFORGE	EQ	03-Oct-2023	5104.45	5085.00	5192.20	5036.65	5125.00	5106.60	5128.58	579787	29734.86	52562	368838	63.62
COLPAL	EQ	03-Oct-2023	2005.55	1997.00	2019.30	1969.15	1983.10	1978.40	1996.64	315987	6309.12	27185	137447	43.50
COMPINFO	EQ	03-Oct-2023	12.50	12.65	12.70	12.25	12.40	12.40	12.48	158979	19.85	698	120431	75.75
COMPUSOFT	EQ	03-Oct-2023	22.15	22.45	23.10	21.70	22.50	22.50	22.55	145630	32.84	1173	72251	49.61
CONCOR	EQ	03-Oct-2023	716.20	718.15	719.65	707.55	714.20	713.20	714.24	781987	5585.27	21310	414404	52.99
CONCORDBIO	EQ	03-Oct-2023	1084.00	1090.00	1114.95	1066.55	1074.50	1075.85	1087.45	205871	2238.75	12755	84808	41.19
CONFIPET	EQ	03-Oct-2023	86.25	85.90	90.50	85.25	90.00	89.60	89.00	2117133	1884.22	9077	920642	43.49
CONSOFINVT	BE	03-Oct-2023	144.15	146.00	146.85	142.00	146.85	146.55	145.61	8898	12.96	138	-	-
CONSUMBEES	EQ	03-Oct-2023	92.84	93.39	93.49	92.30	92.60	92.60	92.67	15073	13.97	535	10287	68.25
CONTROLPR	EQ	03-Oct-2023	756.45	750.50	766.80	740.00	742.00	745.90	748.93	33018	247.28	5945	13184	39.93
COOLCAPS	SM	03-Oct-2023	499.25	503.00	506.00	500.00	505.75	505.75	505.08	4500	22.73	11	4500	100.00
CORALFINAC	EQ	03-Oct-2023	40.75	40.90	40.90	39.55	40.40	40.25	40.00	52045	20.82	618	33075	63.55
CORDSCABLE	EQ	03-Oct-2023	102.70	105.00	119.50	105.00	114.75	114.65	115.10	2165606	2492.64	20535	629697	29.08
COROMANDEL	EQ	03-Oct-2023	1146.30	1149.90	1164.00	1139.65	1148.50	1146.40	1153.09	549366	6334.67	32958	210920	38.39
COSMOFIRST	EQ	03-Oct-2023	685.75	679.60	695.00	666.15	670.05	671.40	677.32	26825	181.69	2637	14436	53.82
COUNCODOS	EQ	03-Oct-2023	4.25	4.20	4.20	4.10	4.15	4.10	4.16	94028	3.91	146	78997	84.01
CPS	SM	03-Oct-2023	471.90	460.00	460.00	450.00	450.00	450.00	456.67	1800	8.22	3	1800	100.00
CPSEETF	EQ	03-Oct-2023	53.58	53.58	53.85	52.61	52.95	52.88	52.96	985111	521.72	6526	732037	74.31
CRAFTSMAN	EQ	03-Oct-2023	4635.45	4624.75	4780.00	4610.05	4649.95	4649.25	4699.05	38163	1793.30	9500	19541	51.20
CRAYONS	SM	03-Oct-2023	148.95	150.95	151.00	149.00	151.00	150.85	150.28	24000	36.07	12	18000	75.00
CREATIVE	EQ	03-Oct-2023	527.70	533.00	533.00	518.00	523.00	521.80	523.56	3607	18.88	476	2582	71.58
CREATIVEYE	EQ	03-Oct-2023	3.80	3.80	3.80	3.80	3.80	3.80	3.80	699	0.03	9	699	100.00
CREDITACC	EQ	03-Oct-2023	1315.50	1300.00	1337.95	1291.50	1325.10	1331.95	1317.54	234320	3087.25	12488	177337	75.68
CREDITACC	N3	03-Oct-2023	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1	0.01	1	1	100.00
CREDITACC	N5	03-Oct-2023	1026.00	1025.00	1026.00	1021.00	1026.00	1026.00	1022.12	276	2.82	3	276	100.00
CREDITACC	N9	03-Oct-2023	993.00	991.00	993.00	991.00	993.00	993.00	992.90	105	1.04	3	105	100.00
CREDITACC	NB	03-Oct-2023	993.00	993.00	993.00	993.00	993.00	993.00	993.00	70	0.70	3	70	100.00
CREST	EQ	03-Oct-2023	229.75	232.00	237.75	229.00	236.95	236.30	233.43	7234	16.89	535	3663	50.64
CRISIL	EQ	03-Oct-2023	3924.15	3920.00	3929.20	3885.20	3885.20	3906.20	3913.11	56672	2217.64	4868	50303	88.76
CROMPTON	EQ	03-Oct-2023	309.85	311.15	311.15	303.80	305.45	304.50	306.90	1692450	5194.15	20811	957977	56.60
CROWN	EQ	03-Oct-2023	57.45	60.30	60.30	58.30	60.30	60.30	60.17	47314	28.47	174	41492	87.69
CSBBANK	EQ	03-Oct-2023	336.30	341.75	358.40	334.10	353.85	353.85	352.76	2532643	8934.06	48161	960525	37.93
CSLFINANCE	EQ	03-Oct-2023	328.45	334.90	351.90	319.90	348.80	349.05	339.22	120705	409.46	8086	62896	52.11
CTE	BE	03-Oct-2023	61.25	61.25	61.25	59.00	60.00	60.15	60.00	42520	25.51	188	-	-
CUB	EQ	03-Oct-2023	126.70	126.95	127.05	125.65	126.30	126.20	126.42	2750958	3477.81	16409	1365068	49.62
CUBEXTUB	EQ	03-Oct-2023	46.55	46.30	47.50	45.95	46.00	46.40	46.40	15673	7.27	280	9921	63.30
CUMMINSIND	EQ	03-Oct-2023	1696.30	1696.30	1704.85	1669.10	1680.00	1678.65	1680.39	544659	9152.42	31383	344241	63.20
CUPID	EQ	03-Oct-2023	409.15	414.00	416.85	401.75	410.50	413.20	409.52	136302	558.19	6593	75502	55.39
CYBERMEDIA	BE	03-Oct-2023	18.60	18.80	19.30	18.00	18.45	18.30	18.47	32167	5.94	218	-	-
CYBERTECH	EQ	03-Oct-2023	139.70	140.00	141.00	135.60	136.90	137.40	137.61	42564	58.57	1365	25392	59.66
CYIENT	EQ	03-Oct-2023	1694.30	1694.30	1713.95	1686.60	1701.95	1700.65	1698.93	385535	6549.97	25587	176186	45.70
CYIENTDLM	EQ	03-Oct-2023	720.60	722.20	722.20	684.00	687.00	685.70	692.00	366770	2538.03	20048	187479	51.12
DAAWAT	EQ	03-Oct-2023	166.35	165.85	167.95	164.00	166.80	167.30	166.70	1283584	2139.72	17028	627738	48.91
DABUR	EQ	03-Oct-2023	551.60	555.20	555.50	546.10	553.35	553.60	552.51	1924677	10634.11	51460	1204243	62.57
DALBHARAT	EQ	03-Oct-2023	2404.35	2404.35	2409.55	2356.05	2370.00	2372.05	2378.86	338580	8054.35	21115	205589	60.72
DALMIASUG	EQ	03-Oct-2023	450.70	452.00	453.95	436.80	439.35	438.40	442.45	119754	529.85	7261	46896	39.16
DAMODARIND	EQ	03-Oct-2023	48.95	49.80	49.90	48.55	48.55	48.75	49.12	22417	11.01	316	16166	72.11
DANGEE	EQ	03-Oct-2023	9.75	9.80	10.00	9.70	9.75	9.75	9.85	701475	69.08	906	232074	33.08
DATAMATICS	EQ	03-Oct-2023	603.60	606.00	606.95	579.00	586.80	586.85	593.16	94470	560.36	5628	52026	55.07
DATAPATTNS	EQ	03-Oct-2023	2101.20	2102.95	2132.00	2090.90	2126.00	2125.30	2114.55	84206	1780.58	11319	42158	50.07
DBCORP	EQ	03-Oct-2023	256.10	257.25	276.00	256.10	272.05	272.85	267.43	682609	1825.53	16567	377964	55.37
DBL	EQ	03-Oct-2023	311.35	310.95	312.20	305.80	306.10	306.75	308.47	255021	786.66	6579	99421	38.99
DBOL	EQ	03-Oct-2023	175.80	175.80	176.00	171.45	173.00	173.00	173.33	153235	265.60	4021	78784	51.41
DBREALTY	EQ	03-Oct-2023	162.30	160.10	166.10	160.00	162.90	163.00	163.22	878656	1434.15	8892	477099	54.30
DBSTOCKBRO	EQ	03-Oct-2023	27.85	28.85	30.60	26.55	29.00	28.95	28.59	227709	65.10	1435	159775	70.17
DCAL	EQ	03-Oct-2023	162.55	160.85	164.80	160.85	163.95	163.45	163.08	231839	378.08	4564	81473	35.14
DCBBANK	EQ	03-Oct-2023	124.65	124.40	125.90	123.80	124.25	124.20	124.33	613881	763.21	4923	348181	56.72
DCI	BE	03-Oct-2023	183.15	183.30	183.95	183.20	183.95	183.95	183.26	1022	1.87	18	-	-
DCM	EQ	03-Oct-2023	97.05	96.00	96.00	88.80	89.60	90.15	91.09	766953	698.59	8136	294160	38.35
DCMFINSERV	EQ	03-Oct-2023	4.35	4.50	4.55	4.50	4.55	4.55	4.54	51238	2.33	130	38571	75.28
DCMNVL	EQ	03-Oct-2023	174.50	174.70	174.70	165.30	169.75	168.40	169.11	32385	54.77	1900	16625	51.34
DCMSHRIRAM	EQ	03-Oct-2023	1089.55	1089.55	1111.00	1066.30	1090.05	1088.60	1083.62	188568	2043.36	9548	117466	62.29
DCMSRIND	EQ	03-Oct-2023	150.95	150.35	150.35	141.80	143.20	144.00	145.29	396501	576.06	4315	232445	58.62
DCW	EQ	03-Oct-2023	56.80	56.85	57.40	56.10	56.35	56.45	56.64	1569273	888.91	7315	625964	39.89
DCXINDIA	EQ	03-Oct-2023	294.00	294.00	307.00	294.00	306.40	305.10	302.21	457375	1382.25	10100	227560	49.75
DECCANCE	EQ	03-Oct-2023	540.25	542.25	542.25	526.15	538.00	534.50	533.96	14852	79.30	1288	8328	56.07
DEEPAKFERT	EQ	03-Oct-2023	646.80	648.70	658.00	637.00	651.00	650.75	649.21	464533	3015.79	13727	204093	43.94
DEEPAKNTR	EQ	03-Oct-2023	2120.45	2091.00	2131.00	2091.00	2121.40	2119.50	2119.11	160340	3397.78	15228	57696	35.98
DEEPENR	BE	03-Oct-2023	153.00	153.05	155.00	153.00	153.00	153.00	153.18	9273	14.20	38	-	-
DEEPINDS	EQ	03-Oct-2023	267.35	269.10	286.00	265.55	284.00	282.90	276.76	673484	1863.94	13501	316560	47.00
DELHIVERY	EQ	03-Oct-2023	412.70	415.00	421.95	410.55	414.00	412.50	415.33	689596	2864.10	32058	318584	46.20
DELPHIFX	EQ	03-Oct-2023	383.90	384.05	392.00	380.00	381.00	386.20	386.58	1252	4.84	119	923	73.72
DELTACORP	EQ	03-Oct-2023	142.70	142.10	145.45	136.60	136.70	136.85	140.26	10709348	15020.60	56833	3241635	30.27
DELTAMAGNT	BE	03-Oct-2023	89.40	89.40	89.40	85.55	88.50	87.80	88.05	9428	8.30	98	-	-
DEN	EQ	03-Oct-2023	50.30	50.40	53.50	50.40	53.20	53.20	52.41	8931799	4681.34	18507	3130098	35.04
DENEERS	SM	03-Oct-2023	236.00	250.00	250.00	240.00	243.00	243.00	244.63	4800	11.74	4	2400	50.00
DENORA	EQ	03-Oct-2023	1510.80	1495.05	1582.00	1495.05	1577.90	1574.40	1557.12	11331	176.44	2169	5960	52.60
DENTALKART	SM	03-Oct-2023	425.25	433.00	443.00	417.05	443.00	439.00	431.19	24000	103.49	21	15000	62.50
DESTINY	SM	03-Oct-2023	51.15	53.65	53.70	53.65	53.70	53.70	53.68	48000	25.76	8	48000	100.00
DEVIT	EQ	03-Oct-2023	135.00	138.00	138.75	130.80	137.50	138.05	135.57	22211	30.11	671	13261	59.70
DEVYANI	EQ	03-Oct-2023	214.35	220.00	223.00	212.30	219.00	218.75	218.57	3134111	6850.11	27133	1475998	47.09
DGCONTENT	EQ	03-Oct-2023	20.85	21.25	21.25	20.10	20.90	20.45	20.56	22632	4.65	180	13274	58.65
DHAMPURSUG	EQ	03-Oct-2023	305.05	305.00	308.45	300.00	301.00	301.10	302.74	286578	867.60	7145	118268	41.27
DHANBANK	EQ	03-Oct-2023	29.15	29.25	32.95	29.15	32.20	32.20	31.76	22048442	7002.75	36031	8705511	39.48
DHANI	BE	03-Oct-2023	42.05	41.80	42.50	41.30	41.80	41.60	41.68	519363	216.49	2526	-	-
DHANILOANS	N6	03-Oct-2023	990.00	990.00	990.00	987.50	987.50	987.50	989.60	220	2.18	4	185	84.09
DHANILOANS	N8	03-Oct-2023	1548.80	1549.80	1549.80	1549.50	1549.50	1549.50	1549.57	82	1.27	5	82	100.00
DHANILOANS	NT	03-Oct-2023	888.11	1065.73	1065.73	1065.73		1065.73	1065.73	10	0.11	1	10	100.00
DHANILOANS	NW	03-Oct-2023	1134.29	1139.41	1156.25	1134.29	1156.25	1156.25	1144.51	124	1.42	15	84	67.74
DHANILOANS	NX	03-Oct-2023	966.32	990.00	995.55	990.00	995.55	995.55	994.55	50	0.50	2	50	100.00
DHANILOANS	Y2	03-Oct-2023	985.00	960.38	960.38	960.38	960.38	960.38	960.38	1	0.01	1	1	100.00
DHANILOANS	Y5	03-Oct-2023	974.61	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	2	25	100.00
DHANUKA	EQ	03-Oct-2023	841.60	842.40	879.00	826.10	850.00	855.85	844.65	35020	295.80	3759	20611	58.85
DHARMAJ	EQ	03-Oct-2023	210.00	210.50	211.90	206.10	208.00	207.85	208.65	110906	231.41	4315	72681	65.53
DHRUV	EQ	03-Oct-2023	59.45	59.45	61.80	58.90	59.50	60.20	60.52	52270	31.64	890	28693	54.89
DHUNINV	EQ	03-Oct-2023	757.80	757.90	771.90	750.05	771.90	767.75	766.13	3102	23.77	437	1962	63.25
DIACABS	BE	03-Oct-2023	34.20	35.90	35.90	35.90	35.90	35.90	35.90	47	0.02	5	-	-
DIAMINESQ	EQ	03-Oct-2023	532.25	531.90	540.00	527.00	528.50	529.80	530.92	5880	31.22	893	3863	65.70
DIAMONDYD	EQ	03-Oct-2023	844.90	848.00	848.00	834.60	840.00	839.30	841.15	52989	445.71	2089	44218	83.45
DICIND	EQ	03-Oct-2023	448.20	445.00	454.30	433.50	436.25	439.15	445.13	1730	7.70	198	1136	65.66
DIGISPICE	BE	03-Oct-2023	34.95	33.75	35.70	33.75	34.35	35.10	34.80	43035	14.98	213	-	-
DIGJAMLMTD	BE	03-Oct-2023	91.75	87.20	87.20	87.20	87.20	87.20	87.20	1403	1.22	18	-	-
DIL	BE	03-Oct-2023	9.20	9.35	9.65	9.20	9.65	9.65	9.58	1070540	102.55	1302	-	-
DISHTV	EQ	03-Oct-2023	18.30	18.40	18.50	18.10	18.20	18.15	18.25	13734907	2507.16	9927	5206506	37.91
DIVGIITTS	EQ	03-Oct-2023	1041.25	1053.00	1053.00	1021.00	1038.15	1038.45	1036.91	18401	190.80	3309	7384	40.13
DIVISLAB	EQ	03-Oct-2023	3765.15	3760.05	3764.00	3705.05	3728.20	3724.45	3732.60	210945	7873.74	47158	101468	48.10
DIVOPPBEES	EQ	03-Oct-2023	58.87	60.65	60.65	57.20	57.88	57.90	58.04	45943	26.67	1726	35609	77.51
DIXON	EQ	03-Oct-2023	5289.25	5280.00	5335.00	5254.55	5281.00	5297.45	5293.87	332474	17600.76	34821	102374	30.79
DJML	EQ	03-Oct-2023	149.90	150.40	151.85	146.60	151.40	149.25	149.95	1905	2.86	175	849	44.57
DKEGL	SM	03-Oct-2023	82.30	95.80	95.80	84.40	87.95	87.95	87.91	24000	21.10	7	15000	62.50
DLF	EQ	03-Oct-2023	530.90	530.80	540.90	527.20	536.95	538.75	535.07	2831594	15151.00	36646	1070031	37.79
DLINKINDIA	EQ	03-Oct-2023	321.60	323.90	323.90	317.45	320.10	318.75	319.82	107776	344.69	4782	32865	30.49
DMART	EQ	03-Oct-2023	3675.60	3675.40	3740.25	3616.00	3734.00	3725.70	3678.09	235045	8645.17	29864	112784	47.98
DMCC	EQ	03-Oct-2023	311.55	311.55	315.00	308.00	314.90	311.50	311.69	14092	43.92	885	9096	64.55
DNAMEDIA	EQ	03-Oct-2023	3.35	3.65	3.65	3.60	3.65	3.65	3.65	410813	14.98	232	309753	75.40
DODLA	EQ	03-Oct-2023	690.15	690.15	690.15	675.00	678.00	678.00	680.45	32929	224.07	5360	11425	34.70
DOLATALGO	EQ	03-Oct-2023	47.35	47.40	51.35	47.00	50.40	50.30	49.77	450524	224.24	3465	240470	53.38
DOLLAR	EQ	03-Oct-2023	415.75	415.00	418.00	405.00	407.95	406.70	409.28	141188	577.85	9855	83281	58.99
DOLLEX	SM	03-Oct-2023	43.15	42.00	42.75	41.00	41.00	41.00	42.05	20000	8.41	5	8000	40.00
DOLPHIN	BE	03-Oct-2023	385.15	392.80	392.85	392.80	392.85	392.85	392.84	18	0.07	5	-	-
DONEAR	EQ	03-Oct-2023	107.40	107.40	107.40	104.55	105.95	105.45	105.71	145121	153.41	2225	61541	42.41
DPABHUSHAN	EQ	03-Oct-2023	631.75	630.00	663.30	615.00	628.95	634.60	645.60	85581	552.51	1979	55372	64.70
DPSCLTD	EQ	03-Oct-2023	17.55	17.70	17.70	16.80	17.10	17.00	17.21	1025813	176.49	3966	287751	28.05
DPWIRES	EQ	03-Oct-2023	709.95	683.05	690.00	665.00	678.00	673.95	679.27	112205	762.17	9158	38646	34.44
DRCSYSTEMS	EQ	03-Oct-2023	42.85	43.35	45.95	41.05	41.70	41.30	42.45	129778	55.09	1477	66852	51.51
DREAMFOLKS	EQ	03-Oct-2023	504.10	502.95	504.40	492.90	498.65	497.90	497.79	241704	1203.19	7126	122084	50.51
DREDGECORP	EQ	03-Oct-2023	476.90	476.30	477.00	465.90	467.00	467.60	468.96	90427	424.07	6864	46449	51.37
DRONE	SM	03-Oct-2023	131.30	130.90	138.00	130.90	134.00	134.65	135.04	210000	283.58	100	158000	75.24
DRREDDY	EQ	03-Oct-2023	5587.00	5586.90	5586.90	5450.00	5458.05	5461.70	5499.25	413048	22714.56	51659	236646	57.29
DSPBANKETF	EQ	03-Oct-2023	44.77	45.67	45.90	43.87	44.62	44.75	44.69	1917	0.86	81	1248	65.10
DSPGOLDETF	EQ	03-Oct-2023	57.75	59.70	59.70	56.60	58.50	56.80	57.10	15069	8.60	281	12036	79.87
DSPITETF	EQ	03-Oct-2023	31.87	32.52	32.52	31.60	32.48	32.46	31.80	9162	2.91	90	4606	50.27
DSPN50ETF	EQ	03-Oct-2023	200.88	204.20	204.20	198.80	199.35	199.35	199.54	385	0.77	62	327	84.94
DSPNEWETF	EQ	03-Oct-2023	240.69	240.70	244.00	238.50	244.00	239.56	239.59	6986	16.74	176	5548	79.42
DSPPSBKETF	EQ	03-Oct-2023	52.58	52.40	53.94	52.40	52.57	53.68	52.77	6042	3.19	51	4834	80.01
DSPPVBKETF	EQ	03-Oct-2023	22.99	22.80	23.30	22.72	23.10	23.10	23.07	2931	0.68	46	2733	93.24
DSPQ50ETF	EQ	03-Oct-2023	191.03	185.30	194.84	185.30	191.86	191.87	191.60	1918	3.67	109	1089	56.78
DSPSENXETF	EQ	03-Oct-2023	66.30	66.20	66.20	65.27	65.41	65.63	65.31	372	0.24	24	343	92.20
DSPSILVETF	EQ	03-Oct-2023	70.97	67.99	69.70	66.20	67.90	67.37	67.10	86649	58.14	613	62225	71.81
DSSL	EQ	03-Oct-2023	695.40	693.75	717.00	693.50	701.70	700.00	703.23	25809	181.50	2459	12482	48.36
DTIL	EQ	03-Oct-2023	226.35	229.50	229.90	221.90	221.90	222.80	225.36	5509	12.42	478	3867	70.19
DUCOL	SM	03-Oct-2023	173.05	173.05	176.75	173.00	174.00	174.00	173.88	11200	19.47	7	11200	100.00
DUCON	BE	03-Oct-2023	7.20	7.20	7.20	7.05	7.05	7.05	7.11	25499	1.81	93	-	-
DUDIG-RE	ST	03-Oct-2023	26.50	26.50	27.00	20.00	21.00	21.00	25.00	30000	7.50	12	30000	100.00
DUGLOBAL	SM	03-Oct-2023	47.75	50.10	50.10	49.75	49.75	50.00	50.07	25000	12.52	10	20000	80.00
DVL	EQ	03-Oct-2023	267.85	270.55	271.90	265.10	265.90	265.80	267.11	18390	49.12	952	11884	64.62
DWARKESH	EQ	03-Oct-2023	104.45	104.45	104.50	101.85	102.40	102.15	102.81	1911922	1965.67	12946	820260	42.90
DYCL	BE	03-Oct-2023	454.15	454.95	460.00	450.20	456.00	454.25	454.45	19501	88.62	1033	-	-
DYNAMATECH	EQ	03-Oct-2023	4074.45	4093.00	4340.00	4075.00	4310.70	4291.25	4197.30	26146	1097.43	5411	14185	54.25
DYNAMIC	SM	03-Oct-2023	146.55	139.25	139.25	139.25	139.25	139.25	139.25	2000	2.79	1	2000	100.00
DYNPRO	EQ	03-Oct-2023	333.60	331.10	341.75	325.00	326.00	326.15	330.17	32161	106.19	2852	16992	52.83
E2E	BE	03-Oct-2023	401.15	418.00	421.20	404.00	421.20	421.20	420.60	23249	97.79	507	-	-
EASEMYTRIP	EQ	03-Oct-2023	40.55	41.00	43.10	41.00	41.95	41.95	42.22	74851016	31599.19	54814	14239166	19.02
EASTSILK	BE	03-Oct-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	8640	0.18	18	-	-
EBBETF0425	EQ	03-Oct-2023	1155.86	1155.01	1156.48	1155.00	1155.35	1155.36	1155.77	9163	105.90	183	8841	96.49
EBBETF0430	EQ	03-Oct-2023	1302.86	1307.94	1309.40	1296.10	1301.99	1301.03	1301.20	7660	99.67	613	6887	89.91
EBBETF0431	EQ	03-Oct-2023	1162.40	1197.30	1197.30	1158.01	1160.00	1159.79	1158.97	5287	61.27	85	4282	80.99
EBBETF0433	EQ	03-Oct-2023	1058.12	1058.13	1059.89	1058.12	1059.82	1059.81	1059.58	1359	14.40	36	1299	95.58
ECLERX	EQ	03-Oct-2023	1801.75	1800.00	1871.85	1798.25	1857.00	1860.80	1847.83	112864	2085.54	9972	76056	67.39
ECLFINANCE	NJ	03-Oct-2023	975.00	979.00	979.00	979.00	979.00	979.00	979.00	100	0.98	1	100	100.00
ECLFINANCE	NK	03-Oct-2023	961.45	965.35	973.95	963.00	973.95	973.95	964.13	338	3.26	10	328	97.04
ECLFINANCE	NO	03-Oct-2023	992.00	1018.00	1018.00	990.00	993.00	993.00	995.16	1015	10.10	25	1015	100.00
ECLFINANCE	NP	03-Oct-2023	1065.00	1065.00	1070.10	1065.00	1070.10	1070.10	1068.26	644	6.88	9	644	100.00
ECLFINANCE	NQ	03-Oct-2023	1562.24	1582.00	1582.00	1582.00	1582.00	1582.00	1582.00	88	1.39	2	88	100.00
ECLFINANCE	NR	03-Oct-2023	1003.00	1004.00	1004.99	1000.46	1000.46	1000.48	1000.71	214	2.14	3	214	100.00
ECLFINANCE	NS	03-Oct-2023	1045.00	1049.00	1049.00	1040.00	1040.00	1044.50	1044.50	2	0.02	2	0	0.00
EDELWEISS	EQ	03-Oct-2023	61.25	61.25	63.45	59.55	63.25	63.00	62.02	24026420	14902.12	55577	5297855	22.05
EDUCOMP	BZ	03-Oct-2023	2.55	2.45	2.45	2.45	2.45	2.45	2.45	29	0.00	2	-	-
EICHERMOT	EQ	03-Oct-2023	3446.95	3426.90	3434.95	3302.90	3354.50	3351.40	3336.00	1354075	45171.99	72724	747753	55.22
EIDPARRY	EQ	03-Oct-2023	521.95	525.00	525.25	516.90	519.00	519.70	520.40	219119	1140.29	9766	102886	46.95
EIFFL	EQ	03-Oct-2023	142.50	142.60	145.00	142.40	144.35	142.95	143.39	18937	27.15	301	17590	92.89
EIHAHOTELS	EQ	03-Oct-2023	463.70	466.05	488.00	466.05	480.35	482.85	479.13	42418	203.24	3772	11239	26.50
EIHOTEL	EQ	03-Oct-2023	223.05	226.90	234.90	224.90	232.45	232.20	231.51	2365045	5475.26	25027	1017912	43.04
EIMCOELECO	EQ	03-Oct-2023	901.10	902.00	909.90	864.90	868.00	876.10	887.94	8238	73.15	699	5441	66.05
EKC	EQ	03-Oct-2023	118.45	119.00	119.60	116.10	116.50	116.55	117.53	287637	338.06	2925	176167	61.25
ELDEHSG	EQ	03-Oct-2023	718.60	725.00	725.10	708.70	712.00	716.20	717.99	1261	9.05	202	433	34.34
ELECON	EQ	03-Oct-2023	773.35	774.00	807.10	774.00	791.00	793.55	797.49	521020	4155.07	21439	256854	49.30
ELECTCAST	EQ	03-Oct-2023	71.15	71.00	74.70	70.55	73.35	73.30	72.88	8446862	6155.96	23589	3766555	44.59
ELECTHERM	BE	03-Oct-2023	114.85	110.75	120.55	109.65	120.55	120.55	113.79	62001	70.55	272	-	-
ELGIEQUIP	EQ	03-Oct-2023	511.00	510.00	517.00	509.05	515.00	514.90	514.28	136059	699.72	12283	79020	58.08
ELGIRUBCO	BE	03-Oct-2023	51.15	52.45	53.00	51.50	52.15	52.25	52.39	24917	13.05	186	-	-
ELIN	EQ	03-Oct-2023	172.50	171.05	181.00	169.00	176.20	175.60	174.79	392741	686.48	11444	167681	42.70
EMAMILTD	EQ	03-Oct-2023	538.45	538.90	544.90	531.70	533.00	534.65	536.29	332164	1781.37	20649	175466	52.83
EMAMIPAP	EQ	03-Oct-2023	135.40	136.30	136.30	133.05	133.20	133.25	133.85	14484	19.39	519	7848	54.18
EMAMIREAL	EQ	03-Oct-2023	82.05	84.50	84.70	81.30	82.30	81.85	82.31	30502	25.11	525	19145	62.77
EMBASSY	RR	03-Oct-2023	300.61	300.82	302.99	297.10	300.10	300.16	299.47	677814	2029.85	18122	577610	85.22
EMIL	EQ	03-Oct-2023	138.25	138.50	144.00	135.00	141.60	141.10	140.22	575054	806.34	7684	283186	49.25
EMKAY	EQ	03-Oct-2023	86.65	86.05	87.10	85.05	85.70	85.30	85.64	17811	15.25	340	10551	59.24
EMKAYTOOLS	SM	03-Oct-2023	503.60	501.00	501.00	501.00	501.00	501.00	501.00	600	3.01	1	600	100.00
EMMBI	EQ	03-Oct-2023	114.75	116.05	116.05	110.05	112.00	111.25	112.15	89577	100.46	1902	46814	52.26
EMSLIMITED	EQ	03-Oct-2023	266.35	268.25	292.20	267.50	287.55	287.50	282.30	3050026	8610.31	38957	1143413	37.49
EMUDHRA	EQ	03-Oct-2023	467.40	467.45	474.65	464.20	468.00	470.65	468.99	110321	517.40	9044	49273	44.66
ENDURANCE	EQ	03-Oct-2023	1591.65	1582.15	1638.00	1568.50	1588.00	1576.35	1583.07	34487	545.95	5182	23710	68.75
ENERGYDEV	EQ	03-Oct-2023	20.10	20.00	20.60	19.65	19.85	19.85	20.13	138737	27.93	664	103286	74.45
ENGINERSIN	EQ	03-Oct-2023	147.45	145.10	147.55	143.50	145.70	145.45	145.17	1905414	2766.01	15419	721636	37.87
ENIL	EQ	03-Oct-2023	158.45	161.35	164.80	158.00	161.50	161.20	161.77	278526	450.58	5965	80020	28.73
EPIGRAL	EQ	03-Oct-2023	993.50	997.00	1006.00	995.30	997.00	999.30	1001.15	31528	315.64	2794	20420	64.77
EPL	EQ	03-Oct-2023	186.70	189.45	197.00	188.05	190.90	190.40	192.28	1470400	2827.26	28911	759617	51.66
EQUIPPP	BE	03-Oct-2023	26.65	26.00	27.95	26.00	27.95	27.95	27.87	6218	1.73	74	-	-
EQUITASBNK	EQ	03-Oct-2023	89.65	90.25	94.75	89.95	94.10	93.45	92.42	10970574	10138.49	40537	6721056	61.26
ERFLNCDI	N5	03-Oct-2023	914.00	916.10	916.10	912.00	912.00	912.00	915.81	48	0.44	5	48	100.00
ERFLNCDI	N6	03-Oct-2023	933.25	960.00	960.00	960.00	960.00	960.00	960.00	38	0.36	1	38	100.00
ERIS	EQ	03-Oct-2023	876.30	880.00	915.45	870.65	905.00	908.25	898.67	483326	4343.49	21203	207875	43.01
EROSMEDIA	EQ	03-Oct-2023	18.35	18.45	19.10	18.00	18.30	18.30	18.45	479217	88.40	1885	199799	41.69
ESABINDIA	EQ	03-Oct-2023	5061.95	5061.95	5147.70	4900.05	4951.95	4949.10	5021.35	7965	399.95	2659	4701	59.02
ESCORTS	EQ	03-Oct-2023	3185.10	3181.00	3185.10	3063.05	3130.00	3124.65	3098.16	612436	18974.23	42805	227679	37.18
ESFL	SM	03-Oct-2023	131.25	133.00	133.00	128.00	128.00	128.20	129.83	58800	76.34	44	55200	93.88
ESG	EQ	03-Oct-2023	32.37	33.05	33.05	32.11	32.20	32.23	32.28	8843	2.85	93	8135	91.99
ESSARSHPNG	BE	03-Oct-2023	14.25	14.95	14.95	13.75	14.55	14.60	14.51	222532	32.29	579	-	-
ESSENTIA	BE	03-Oct-2023	6.40	6.30	6.50	6.30	6.50	6.50	6.40	611971	39.20	463	-	-
ESTER	EQ	03-Oct-2023	94.10	93.80	94.45	93.00	93.20	93.25	93.52	52514	49.11	961	31252	59.51
ETHOSLTD	EQ	03-Oct-2023	1758.95	1765.00	1765.00	1731.00	1733.25	1739.15	1741.82	22135	385.55	4469	7503	33.90
EUROBOND	SM	03-Oct-2023	138.00	138.45	138.45	132.00	133.25	133.25	133.35	19000	25.34	17	15000	78.95
EVEREADY	EQ	03-Oct-2023	391.00	391.00	397.00	381.15	383.00	382.65	388.57	159623	620.25	8457	69998	43.85
EVERESTIND	EQ	03-Oct-2023	1099.25	1104.90	1163.90	1088.05	1150.00	1149.20	1132.38	31392	355.48	3969	17154	54.64
EXCEL	BE	03-Oct-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1663339	5.82	200	-	-
EXCELINDUS	EQ	03-Oct-2023	883.10	884.00	889.95	872.05	883.00	878.30	878.80	8366	73.52	1344	5123	61.24
EXIDEIND	EQ	03-Oct-2023	260.60	261.70	261.90	257.85	259.80	260.00	259.33	1516586	3933.01	25653	756917	49.91
EXPLEOSOL	EQ	03-Oct-2023	1387.95	1387.95	1401.40	1359.40	1365.00	1363.30	1375.71	27222	374.50	3473	16374	60.15
EXXARO	EQ	03-Oct-2023	132.60	132.85	135.30	130.00	132.55	133.05	132.48	123983	164.25	2513	53279	42.97
FACT	EQ	03-Oct-2023	538.50	540.00	541.25	523.10	530.05	532.20	532.52	620846	3306.13	24549	193878	31.23
FAIRCHEMOR	EQ	03-Oct-2023	1180.00	1174.05	1197.90	1151.00	1188.00	1187.05	1172.36	32130	376.68	4380	8317	25.89
FAZE3Q	EQ	03-Oct-2023	366.55	366.80	374.90	366.80	370.00	369.60	369.95	10014	37.05	1197	5443	54.35
FCL	EQ	03-Oct-2023	319.95	321.40	321.80	315.05	317.00	316.80	318.43	111673	355.60	4661	64639	57.88
FCONSUMER	BE	03-Oct-2023	0.80	0.80	0.80	0.80	0.80	0.80	0.80	452189	3.62	273	-	-
FCSSOFT	EQ	03-Oct-2023	2.55	2.60	2.60	2.50	2.55	2.50	2.54	4089352	103.71	3514	2470147	60.40
FDC	EQ	03-Oct-2023	383.65	382.10	387.45	376.00	386.50	386.40	382.05	120172	459.11	6429	55170	45.91
FEDERALBNK	EQ	03-Oct-2023	147.20	147.50	152.30	147.30	150.50	150.70	150.58	18267135	27507.42	75814	7425237	40.65
FEL	BZ	03-Oct-2023	1.00	0.95	1.00	0.95	0.95	0.95	0.96	61399	0.59	40	-	-
FELDVR	BE	03-Oct-2023	5.40	5.65	5.65	5.55	5.60	5.60	5.59	14059	0.79	53	-	-
FELIX	SM	03-Oct-2023	114.00	116.00	116.00	112.05	112.05	112.05	114.03	2000	2.28	2	2000	100.00
FIBERWEB	EQ	03-Oct-2023	32.80	32.75	33.00	32.35	32.70	32.55	32.67	39870	13.03	577	27556	69.11
FIDEL	SM	03-Oct-2023	114.00	114.00	114.00	112.10	112.10	112.10	112.87	9000	10.16	3	9000	100.00
FIEMIND	EQ	03-Oct-2023	1797.70	1813.65	1830.00	1757.15	1803.00	1798.75	1781.04	64846	1154.93	9325	38332	59.11
FILATEX	EQ	03-Oct-2023	47.30	47.90	53.40	47.60	52.15	51.95	51.49	5462730	2812.52	19307	1776122	32.51
FINCABLES	EQ	03-Oct-2023	1121.00	1129.95	1136.30	1091.75	1104.00	1100.35	1101.75	429915	4736.60	23186	164012	38.15
FINEORG	EQ	03-Oct-2023	4795.10	4800.00	4893.90	4800.00	4874.00	4865.10	4837.65	29131	1409.26	5744	18827	64.63
FINOPB	EQ	03-Oct-2023	315.75	317.80	320.50	309.45	314.00	315.80	314.96	50460	158.93	3298	21421	42.45
FINPIPE	EQ	03-Oct-2023	224.00	224.25	229.30	223.80	228.80	228.75	228.18	534978	1220.70	9568	300913	56.25
FIVESTAR	EQ	03-Oct-2023	696.70	702.30	716.00	696.30	710.90	713.30	706.79	221710	1567.02	11203	99703	44.97
FLEXITUFF	BE	03-Oct-2023	40.40	41.70	42.40	40.00	42.40	42.40	42.20	45811	19.33	121	-	-
FLFL	BZ	03-Oct-2023	2.80	2.70	2.90	2.70	2.70	2.70	2.71	965672	26.15	291	-	-
FLUOROCHEM	EQ	03-Oct-2023	3049.95	3066.00	3070.00	2931.05	2948.20	2939.30	2991.49	375175	11223.33	23067	248481	66.23
FMGOETZE	EQ	03-Oct-2023	360.10	360.50	363.30	356.10	359.00	358.35	358.95	40960	147.02	2801	24531	59.89
FMNL	BE	03-Oct-2023	6.05	5.90	6.25	5.90	5.95	6.00	5.99	35076	2.10	98	-	-
FOCUS	EQ	03-Oct-2023	837.30	869.90	879.15	853.15	879.15	879.15	875.20	160492	1404.62	3640	95329	59.40
FOODSIN	EQ	03-Oct-2023	197.45	197.95	208.50	196.10	202.00	198.60	203.63	1666307	3393.14	21118	353633	21.22
FORCEMOT	EQ	03-Oct-2023	3831.60	3831.60	3944.00	3810.00	3846.30	3845.40	3865.86	23957	926.14	4299	12927	53.96
FORTIS	EQ	03-Oct-2023	339.95	342.70	344.00	336.30	339.50	339.75	340.53	926615	3155.44	17597	559583	60.39
FOSECOIND	EQ	03-Oct-2023	3398.90	3429.80	3429.80	3341.55	3398.00	3370.25	3380.63	1110	37.52	461	599	53.96
FRETAIL	BZ	03-Oct-2023	3.25	3.35	3.35	3.10	3.20	3.15	3.14	853383	26.80	1091	-	-
FROG	SM	03-Oct-2023	230.00	232.70	234.90	224.65	225.00	225.35	227.18	47600	108.14	87	40000	84.03
FSC	BZ	03-Oct-2023	11.65	11.10	11.10	11.10	11.10	11.10	11.10	903	0.10	14	-	-
FSL	EQ	03-Oct-2023	167.55	167.00	167.45	163.50	163.80	163.85	164.65	1360552	2240.16	11881	828363	60.88
FUSION	EQ	03-Oct-2023	595.10	595.95	602.00	586.05	587.00	588.20	593.35	166234	986.36	14998	124074	74.64
GABRIEL	EQ	03-Oct-2023	330.45	332.35	338.70	328.70	330.90	330.45	333.59	467191	1558.51	12634	229461	49.12
GAEL	EQ	03-Oct-2023	348.20	349.70	355.00	325.00	354.45	351.15	342.53	601187	2059.23	10694	252250	41.96
GAIL	EQ	03-Oct-2023	124.40	124.40	126.05	123.60	124.10	124.00	124.51	13140786	16361.92	47470	6235643	47.45
GALAXYSURF	EQ	03-Oct-2023	2542.20	2545.30	2634.00	2532.85	2614.00	2617.20	2586.06	15318	396.13	4945	7479	48.82
GALLANTT	EQ	03-Oct-2023	89.30	89.30	90.40	87.60	88.70	88.60	88.73	66298	58.82	1336	35115	52.97
GANDHITUBE	EQ	03-Oct-2023	685.45	697.90	700.00	676.00	691.40	686.10	689.50	11321	78.06	1231	5147	45.46
GANECOS	EQ	03-Oct-2023	985.70	990.65	999.05	961.10	973.00	967.35	974.02	36015	350.79	4711	21470	59.61
GANESHBE	EQ	03-Oct-2023	151.25	151.30	151.70	147.65	148.20	149.00	149.16	148205	221.07	2639	91479	61.72
GANESHHOUC	EQ	03-Oct-2023	449.40	448.95	448.95	431.00	439.50	440.45	439.75	40240	176.95	4076	21453	53.31
GANGAFORGE	BE	03-Oct-2023	6.10	5.80	6.40	5.80	6.40	6.40	6.29	218324	13.73	363	-	-
GANGESSECU	EQ	03-Oct-2023	120.65	122.20	122.30	117.95	119.80	118.80	119.63	10444	12.49	274	8147	78.01
GANGOTRI	BZ	03-Oct-2023	0.95	0.90	0.95	0.90	0.90	0.90	0.93	2458	0.02	9	-	-
GARFIBRES	EQ	03-Oct-2023	3175.30	3191.15	3219.10	3154.90	3175.60	3182.70	3180.20	15396	489.62	3843	9775	63.49
GATECH	BE	03-Oct-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.08	92962	1.00	58	-	-
GATECHDVR	BE	03-Oct-2023	10.35	9.90	10.45	9.90	10.20	10.20	10.19	352750	35.96	123	-	-
GATEWAY	EQ	03-Oct-2023	87.05	88.50	91.70	86.90	88.95	88.45	89.32	1645382	1469.63	16047	623979	37.92
GATI	EQ	03-Oct-2023	154.25	153.95	154.55	152.50	153.00	152.95	153.38	311630	477.98	3964	121265	38.91
GAYAHWS	BE	03-Oct-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.85	172577	1.46	113	-	-
GAYAPROJ	BE	03-Oct-2023	6.35	6.40	6.60	6.20	6.35	6.35	6.35	132193	8.40	202	-	-
GEECEE	EQ	03-Oct-2023	208.75	210.70	217.20	203.55	205.70	206.15	210.95	296965	626.44	14055	95128	32.03
GEEKAYWIRE	BE	03-Oct-2023	302.10	308.10	308.10	308.10	308.10	308.10	308.10	6263	19.30	82	-	-
GENCON	BE	03-Oct-2023	42.30	42.30	44.40	41.20	44.40	44.10	42.87	159328	68.30	292	-	-
GENESYS	EQ	03-Oct-2023	352.80	354.80	357.70	351.00	355.00	355.30	354.51	24778	87.84	1812	13952	56.31
GENSOL	EQ	03-Oct-2023	2013.20	2012.90	2013.20	1921.00	1991.00	1981.85	1961.79	26123	512.48	3311	14466	55.38
GENUSPAPER	EQ	03-Oct-2023	22.35	22.60	22.60	21.70	22.10	22.05	22.01	1314110	289.22	2469	567339	43.17
GENUSPOWER	EQ	03-Oct-2023	255.55	252.00	258.75	251.00	254.50	255.25	255.04	266226	678.98	5185	154673	58.10
GEOJITFSL	EQ	03-Oct-2023	52.35	52.40	54.40	51.85	53.80	53.65	52.91	435073	230.18	2725	235381	54.10
GEPIL	EQ	03-Oct-2023	167.85	167.80	170.40	166.05	166.75	166.65	167.53	181216	303.60	5669	99343	54.82
GESHIP	EQ	03-Oct-2023	847.20	847.20	857.80	840.50	854.90	854.55	853.44	198237	1691.83	10472	78417	39.56
GET&D	BE	03-Oct-2023	442.65	442.65	449.30	420.55	427.00	425.80	423.10	81024	342.81	1629	-	-
GFLLIMITED	EQ	03-Oct-2023	86.85	87.35	94.35	86.40	92.75	92.40	91.74	478787	439.24	5197	252438	52.72
GFSTEELS	BE	03-Oct-2023	6.90	6.90	6.90	6.90	6.90	6.90	6.90	1350	0.09	4	-	-
GHCL	EQ	03-Oct-2023	615.55	615.55	622.20	610.50	618.05	619.90	616.08	132421	815.82	9520	83204	62.83
GHCLTEXTIL	EQ	03-Oct-2023	80.00	80.00	81.05	78.50	80.15	80.05	79.81	221149	176.49	1987	136054	61.52
GICHSGFIN	EQ	03-Oct-2023	207.70	208.45	225.25	204.90	224.30	222.70	218.80	1851086	4050.22	22665	535488	28.93
GICL	SM	03-Oct-2023	48.65	50.85	51.00	50.00	51.00	51.00	50.52	21000	10.61	7	21000	100.00
GICRE	EQ	03-Oct-2023	225.40	225.00	225.00	222.20	223.25	223.20	223.42	263844	589.49	7290	109879	41.65
GILLANDERS	EQ	03-Oct-2023	98.15	98.50	104.70	98.15	101.00	101.50	102.18	172023	175.78	2699	79803	46.39
GILLETTE	EQ	03-Oct-2023	6126.65	6143.80	6360.00	6089.25	6110.00	6112.95	6221.48	40788	2537.62	8912	16506	40.47
GILT5YBEES	EQ	03-Oct-2023	53.04	53.42	53.42	52.99	53.01	53.06	53.05	421751	223.76	1391	288509	68.41
GINNIFILA	BE	03-Oct-2023	27.20	26.80	26.80	26.65	26.65	26.65	26.75	13158	3.52	37	-	-
GIPCL	EQ	03-Oct-2023	139.15	138.15	141.00	137.40	140.00	139.30	139.55	868005	1211.32	6069	375079	43.21
GIRIRAJ	SM	03-Oct-2023	1540.00	1540.00	1580.00	1540.00	1580.00	1580.00	1560.00	1200	18.72	2	1200	100.00
GISOLUTION	BE	03-Oct-2023	11.90	12.15	12.15	11.50	11.90	11.80	11.78	138634	16.33	507	-	-
GKWLIMITED	BE	03-Oct-2023	935.00	939.35	981.75	923.00	981.75	981.75	971.90	801	7.78	41	-	-
GLAND	EQ	03-Oct-2023	1675.10	1674.90	1718.00	1670.05	1686.00	1686.10	1693.25	335836	5686.55	27023	132059	39.32
GLAXO	EQ	03-Oct-2023	1548.25	1549.00	1578.00	1535.00	1572.80	1570.40	1565.95	160141	2507.73	11600	117883	73.61
GLENMARK	EQ	03-Oct-2023	855.50	852.05	859.90	840.95	843.00	842.60	848.26	1501069	12733.00	31909	339809	22.64
GLFL	EQ	03-Oct-2023	3.50	3.50	3.50	3.50	3.50	3.50	3.50	14	0.00	2	14	100.00
GLOBAL	EQ	03-Oct-2023	189.00	191.00	192.30	187.20	190.30	190.00	189.72	32318	61.31	614	24367	75.40
GLOBALPET	SM	03-Oct-2023	73.00	73.00	74.80	72.60	74.80	73.50	73.30	15000	11.00	5	9000	60.00
GLOBALVECT	BE	03-Oct-2023	78.15	76.10	79.00	76.10	78.90	78.95	78.65	4704	3.70	52	-	-
GLOBE	BE	03-Oct-2023	5.75	5.75	5.75	5.50	5.50	5.50	5.52	680574	37.54	1004	-	-
GLOBUSSPR	EQ	03-Oct-2023	877.70	877.00	894.00	851.00	875.00	874.60	881.95	110873	977.85	8303	54231	48.91
GLS	EQ	03-Oct-2023	617.95	617.50	619.35	615.10	617.30	617.25	617.21	214457	1323.65	7949	138517	64.59
GMBREW	EQ	03-Oct-2023	726.60	726.60	729.30	707.00	712.60	714.35	718.33	84501	606.99	6745	42208	49.95
GMDCLTD	EQ	03-Oct-2023	317.15	313.00	339.40	309.10	330.45	329.45	328.57	23871230	78434.65	163297	3630052	15.21
GMMPFAUDLR	EQ	03-Oct-2023	1863.40	1864.90	1890.40	1850.00	1868.20	1859.20	1875.71	106472	1997.11	11235	61613	57.87
GMRINFRA	EQ	03-Oct-2023	59.55	59.40	59.75	58.85	59.35	59.45	59.31	5841614	3464.62	11148	3299174	56.48
GMRP&UI	EQ	03-Oct-2023	35.60	35.25	35.25	33.85	34.10	34.20	34.20	5787687	1979.64	13200	3171575	54.80
GNA	EQ	03-Oct-2023	470.80	475.00	475.00	466.45	467.75	467.20	468.94	78207	366.74	5218	48418	61.91
GNFC	EQ	03-Oct-2023	612.10	612.00	614.25	605.05	609.70	611.55	610.29	470534	2871.61	10037	153645	32.65
GOACARBON	EQ	03-Oct-2023	518.05	522.00	527.40	517.80	520.00	519.75	521.98	23431	122.31	1909	9108	38.87
GOCLCORP	EQ	03-Oct-2023	470.55	480.00	511.00	470.00	500.30	495.50	489.94	2588929	12684.13	49956	676530	26.13
GOCOLORS	EQ	03-Oct-2023	1268.65	1260.05	1308.60	1260.05	1265.50	1270.65	1270.74	54192	688.64	6542	37754	69.67
GODFRYPHLP	EQ	03-Oct-2023	2177.50	2174.95	2221.00	2129.20	2143.00	2148.10	2181.15	84231	1837.20	12603	39108	46.43
GODHA	BE	03-Oct-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.89	1378305	12.29	455	-	-
GODREJAGRO	EQ	03-Oct-2023	480.25	489.00	490.00	481.60	486.00	487.20	486.70	185938	904.96	10581	73145	39.34
GODREJCP	EQ	03-Oct-2023	991.60	991.00	1007.15	986.70	995.50	992.90	996.27	1193081	11886.35	29229	813701	68.20
GODREJIND	EQ	03-Oct-2023	569.65	590.00	592.20	568.10	586.10	589.95	583.99	382221	2232.13	19611	154886	40.52
GODREJPROP	EQ	03-Oct-2023	1554.10	1556.00	1563.45	1538.25	1559.00	1555.70	1552.80	526373	8173.50	33190	291594	55.40
GOENKA	BZ	03-Oct-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	34836	0.31	19	-	-
GOKEX	EQ	03-Oct-2023	759.55	765.65	783.00	746.05	776.10	773.85	760.10	274053	2083.07	16783	163542	59.68
GOKUL	EQ	03-Oct-2023	35.95	35.65	36.25	35.05	35.70	35.65	35.64	182190	64.94	1247	125816	69.06
GOKULAGRO	EQ	03-Oct-2023	113.30	113.35	117.35	113.35	115.85	115.70	115.58	177442	205.09	2786	99115	55.86
GOLDBEES	EQ	03-Oct-2023	49.29	47.80	49.89	47.80	48.88	48.83	48.53	12887312	6253.75	88628	10450603	81.09
GOLDENTOBC	BZ	03-Oct-2023	53.95	56.00	56.00	52.05	54.45	54.45	53.22	3373	1.80	64	-	-
GOLDETF	EQ	03-Oct-2023	57.80	58.00	58.75	56.95	58.75	57.20	57.40	48096	27.61	557	38505	80.06
GOLDIAM	EQ	03-Oct-2023	126.65	127.05	128.30	126.20	126.95	126.50	127.17	104227	132.55	2127	62581	60.04
GOLDSHARE	EQ	03-Oct-2023	49.45	48.90	49.00	48.45	48.80	48.65	48.69	213164	103.79	1704	193019	90.55
GOLDSTAR	SM	03-Oct-2023	13.20	13.85	13.85	13.85	13.85	13.85	13.85	22500	3.12	1	22500	100.00
GOLDTECH	BE	03-Oct-2023	102.25	100.20	100.20	100.20	100.20	100.20	100.20	17543	17.58	27	-	-
GOODLUCK	EQ	03-Oct-2023	609.70	608.70	625.00	597.20	625.00	622.40	613.07	408404	2503.79	12372	200031	48.98
GOODYEAR	EQ	03-Oct-2023	1296.00	1296.00	1339.20	1291.05	1325.00	1326.10	1327.58	50074	664.77	5097	15885	31.72
GOYALALUM	BE	03-Oct-2023	10.10	10.40	10.60	10.35	10.60	10.60	10.57	446838	47.21	794	-	-
GPIL	EQ	03-Oct-2023	633.55	632.00	634.15	620.95	627.00	630.90	628.56	346404	2177.36	8851	184639	53.30
GPPL	EQ	03-Oct-2023	124.25	124.25	128.25	123.60	124.05	124.00	125.67	1615377	2030.04	15685	740032	45.81
GPTINFRA	BE	03-Oct-2023	96.00	97.90	97.90	94.25	95.10	95.10	94.56	433823	410.20	98	-	-
GRANULES	EQ	03-Oct-2023	354.75	358.00	359.95	353.15	356.20	356.35	355.94	2034947	7243.14	23808	665649	32.71
GRAPHITE	EQ	03-Oct-2023	492.05	491.05	501.50	489.50	494.10	493.60	495.92	672663	3335.90	14597	155603	23.13
GRASIM	EQ	03-Oct-2023	1942.40	1928.10	1939.00	1906.65	1920.00	1921.45	1918.20	593677	11387.92	40887	342338	57.66
GRAUWEIL	EQ	03-Oct-2023	131.15	131.15	131.60	128.45	128.95	128.70	129.74	113964	147.86	1908	64677	56.75
GRAVITA	EQ	03-Oct-2023	910.15	910.15	911.10	872.40	883.00	883.95	890.81	211204	1881.42	12971	106800	50.57
GRCL	SM	03-Oct-2023	126.00	132.30	132.30	132.30	132.30	132.30	132.30	4000	5.29	1	4000	100.00
GREAVESCOT	EQ	03-Oct-2023	138.30	138.00	139.30	136.55	138.30	137.80	137.53	818996	1126.39	9807	356473	43.53
GREENCHEF	SM	03-Oct-2023	111.25	106.75	108.75	106.00	106.00	106.25	106.64	94400	100.67	49	78400	83.05
GREENLAM	EQ	03-Oct-2023	415.40	419.00	421.65	410.05	411.80	411.35	414.77	27180	112.73	3580	12261	45.11
GREENPANEL	EQ	03-Oct-2023	379.95	379.95	381.25	371.50	377.00	377.60	377.61	141268	533.44	7413	71776	50.81
GREENPLY	EQ	03-Oct-2023	164.25	175.00	175.00	166.85	169.30	168.80	170.93	736236	1258.47	10154	310057	42.11
GREENPOWER	BE	03-Oct-2023	12.95	12.65	13.50	12.55	12.90	12.95	12.95	8668288	1122.29	13293	-	-
GRINDWELL	EQ	03-Oct-2023	2078.65	2073.95	2095.00	2040.10	2095.00	2085.85	2063.07	33593	693.05	8139	20172	60.05
GRINFRA	EQ	03-Oct-2023	1207.40	1213.95	1214.00	1182.55	1199.80	1200.85	1197.61	56028	671.00	7647	40790	72.80
GRMOVER	EQ	03-Oct-2023	200.40	203.00	203.25	197.80	200.95	200.55	200.21	52601	105.31	2679	23396	44.48
GROBTEA	EQ	03-Oct-2023	879.05	861.50	895.00	861.50	878.90	881.80	885.91	273	2.42	57	95	34.80
GRPLTD	BE	03-Oct-2023	3950.00	3950.00	4012.00	3950.00	4012.00	4012.00	4010.10	209	8.38	13	-	-
GRSE	EQ	03-Oct-2023	841.10	844.55	844.95	826.55	829.00	830.00	832.15	423055	3520.45	12268	101096	23.90
GRWRHITECH	EQ	03-Oct-2023	1462.20	1500.00	1500.00	1432.95	1469.95	1472.15	1458.59	72126	1052.02	6273	39748	55.11
GSEC10YEAR	EQ	03-Oct-2023	24.71	25.40	25.40	24.71	25.40	25.40	25.36	18	0.00	11	15	83.33
GSFC	EQ	03-Oct-2023	173.45	173.30	174.30	171.80	173.70	173.30	172.92	875497	1513.95	6675	405112	46.27
GSLSU	EQ	03-Oct-2023	181.00	181.85	185.35	181.00	184.70	184.35	183.69	163472	300.27	4068	100469	61.46
GSPL	EQ	03-Oct-2023	282.20	283.40	290.90	283.40	284.30	284.50	287.46	757172	2176.55	18365	216628	28.61
GSS	EQ	03-Oct-2023	215.30	215.30	216.60	208.15	210.80	209.95	212.21	41275	87.59	1548	23257	56.35
GTECJAINX	BE	03-Oct-2023	91.35	95.50	95.90	92.00	95.90	95.90	94.96	20716	19.67	112	-	-
GTL	BE	03-Oct-2023	8.65	8.75	8.75	8.30	8.50	8.45	8.53	268809	22.94	712	-	-
GTLINFRA	EQ	03-Oct-2023	1.10	1.10	1.10	1.05	1.10	1.05	1.07	20471501	219.23	9979	15041322	73.47
GTPL	EQ	03-Oct-2023	170.20	184.90	196.70	178.70	185.50	186.00	191.63	2526843	4842.31	33744	265632	10.51
GUFICBIO	EQ	03-Oct-2023	286.90	290.00	291.70	283.95	289.70	289.75	288.65	53681	154.95	3310	24519	45.68
GUJALKALI	EQ	03-Oct-2023	732.65	732.60	739.00	723.00	736.05	735.85	730.58	133510	975.40	7452	62537	46.84
GUJAPOLLO	BE	03-Oct-2023	213.25	220.55	220.55	210.75	219.95	216.70	216.17	1747	3.78	70	-	-
GUJGASLTD	EQ	03-Oct-2023	422.90	423.00	431.00	421.00	425.05	425.15	426.95	1892210	8078.87	30461	967647	51.14
GUJRAFFIA	BE	03-Oct-2023	35.05	34.15	36.60	34.15	36.40	35.35	36.00	1787	0.64	31	-	-
GULFOILLUB	EQ	03-Oct-2023	530.55	531.00	539.65	531.00	532.55	533.45	535.05	25316	135.45	2876	14463	57.13
GULFPETRO	EQ	03-Oct-2023	54.35	54.50	54.50	52.00	52.70	52.40	53.10	573348	304.43	3575	277879	48.47
GULPOLY	EQ	03-Oct-2023	225.40	226.25	227.55	224.00	225.05	225.30	225.59	31438	70.92	1595	17053	54.24
GVKPIL	EQ	03-Oct-2023	11.95	12.50	12.50	12.50	12.50	12.50	12.50	1020772	127.60	997	1020772	100.00
GVPTECH	BE	03-Oct-2023	12.60	12.60	12.60	12.50	12.55	12.55	12.55	37506	4.71	116	-	-
HAL	EQ	03-Oct-2023	1928.15	1939.15	1963.80	1926.10	1958.85	1957.05	1945.33	2009422	39089.90	70473	947686	47.16
HAPPSTMNDS	EQ	03-Oct-2023	874.80	874.80	879.40	855.00	856.20	855.95	862.68	546879	4717.84	41203	333584	61.00
HARDWYN	EQ	03-Oct-2023	37.70	38.25	38.45	37.85	38.40	38.25	38.19	83248	31.80	991	47645	57.23
HARIOMPIPE	EQ	03-Oct-2023	597.60	596.35	604.50	581.50	592.10	593.25	592.35	47363	280.55	7514	22793	48.12
HARRMALAYA	EQ	03-Oct-2023	161.30	161.30	166.30	158.85	163.50	163.45	163.57	92712	151.65	2774	49689	53.60
HARSHA	EQ	03-Oct-2023	419.40	419.40	424.50	417.15	422.80	422.50	420.04	41607	174.76	3169	23909	57.46
HATHWAY	EQ	03-Oct-2023	20.00	20.00	20.85	19.90	20.70	20.70	20.47	20118840	4117.88	16502	6928745	34.44
HATSUN	EQ	03-Oct-2023	1147.05	1153.10	1153.15	1130.00	1131.00	1131.50	1139.19	9687	110.35	1775	4993	51.54
HAVELLS	EQ	03-Oct-2023	1388.95	1385.00	1401.65	1369.00	1387.30	1387.70	1388.96	755516	10493.81	41476	440399	58.29
HAVISHA	BE	03-Oct-2023	1.85	1.90	1.90	1.75	1.85	1.80	1.82	25404	0.46	87	-	-
HBLPOWER	EQ	03-Oct-2023	266.90	269.95	282.45	269.00	281.00	281.15	277.70	3624495	10065.08	42099	1526686	42.12
HBSL	EQ	03-Oct-2023	56.55	57.70	57.70	55.15	55.25	55.85	56.29	14391	8.10	479	8419	58.50
HCC	EQ	03-Oct-2023	27.60	27.25	28.70	27.20	28.35	28.35	28.15	39006625	10978.47	25991	13175120	33.78
HCG	EQ	03-Oct-2023	357.60	359.40	362.95	350.55	356.00	357.60	355.59	164611	585.34	5757	76744	46.62
HCL-INSYS	BE	03-Oct-2023	16.80	16.70	16.80	16.20	16.55	16.45	16.44	420413	69.13	1604	-	-
HCLTECH	EQ	03-Oct-2023	1234.80	1232.50	1256.70	1222.70	1239.00	1238.70	1244.10	2162636	26905.34	135661	1008857	46.65
HDFCAMC	EQ	03-Oct-2023	2647.45	2649.95	2673.00	2623.35	2662.70	2661.05	2654.66	469903	12474.34	42775	275059	58.54
HDFCBANK	EQ	03-Oct-2023	1526.30	1527.00	1527.00	1506.00	1508.00	1508.05	1511.94	19485847	294614.60	466405	12869902	66.05
HDFCBSE500	EQ	03-Oct-2023	27.65	28.19	28.19	27.32	27.73	27.67	27.56	13722	3.78	202	8096	59.00
HDFCGOLD	EQ	03-Oct-2023	50.69	50.41	50.89	49.76	49.91	49.91	50.07	947577	474.43	5029	793264	83.71
HDFCGROWTH	EQ	03-Oct-2023	99.62	99.62	99.62	98.72	98.75	98.98	99.10	2438	2.42	79	1529	62.72
HDFCLIFE	EQ	03-Oct-2023	637.40	634.45	637.50	628.55	633.90	633.55	633.92	3454441	21898.56	94847	2362388	68.39
HDFCLIQUID	EQ	03-Oct-2023	1000.00	999.99	1000.00	999.99	999.99	999.99	999.99	167	1.67	5	167	100.00
HDFCLOWVOL	EQ	03-Oct-2023	151.15	151.90	151.90	149.90	150.14	150.14	150.88	582	0.88	18	378	64.95
HDFCMID150	EQ	03-Oct-2023	152.27	149.22	154.69	147.00	152.48	152.65	152.14	5387	8.20	191	2644	49.08
HDFCMOMENT	EQ	03-Oct-2023	231.93	227.29	235.00	227.29	235.00	233.55	233.48	4929	11.51	62	4600	93.33
HDFCNEXT50	EQ	03-Oct-2023	452.49	453.90	454.87	451.00	454.87	454.87	452.39	145	0.66	13	111	76.55
HDFCNIF100	EQ	03-Oct-2023	198.14	194.18	202.10	194.18	195.15	195.36	196.92	1397	2.75	91	1145	81.96
HDFCNIFBAN	EQ	03-Oct-2023	450.90	455.58	459.92	448.02	449.29	449.36	449.86	10278	46.24	230	6962	67.74
HDFCNIFIT	EQ	03-Oct-2023	321.65	322.01	323.50	318.51	323.50	321.68	320.45	2804	8.99	92	2420	86.31
HDFCNIFTY	EQ	03-Oct-2023	215.31	218.50	218.50	213.00	213.67	213.72	213.67	64760	138.37	1300	54938	84.83
HDFCPVTBAN	EQ	03-Oct-2023	232.73	238.54	238.54	231.81	232.04	232.08	232.55	884	2.06	42	708	80.09
HDFCQUAL	EQ	03-Oct-2023	44.48	44.69	44.70	44.17	44.17	44.21	44.45	4671	2.08	99	2841	60.82
HDFCSENSEX	EQ	03-Oct-2023	721.92	743.60	743.60	718.23	738.00	724.64	722.10	3732	26.95	312	2699	72.32
HDFCSILVER	EQ	03-Oct-2023	70.46	68.48	70.00	66.06	67.87	67.53	67.23	938505	630.95	3722	743018	79.17
HDFCSML250	EQ	03-Oct-2023	122.76	124.75	124.75	122.00	123.45	123.43	123.35	98705	121.75	1586	80067	81.12
HDFCVALUE	EQ	03-Oct-2023	106.68	106.50	108.00	104.41	108.00	105.88	105.09	4176	4.39	115	1269	30.39
HDIL	BZ	03-Oct-2023	2.60	2.60	2.70	2.60	2.70	2.70	2.70	143587	3.87	172	-	-
HEADSUP	EQ	03-Oct-2023	11.95	12.15	12.35	11.75	11.85	11.85	11.97	100346	12.02	567	74016	73.76
HEALTHY	EQ	03-Oct-2023	9.81	9.81	9.97	9.57	9.77	9.79	9.81	130811	12.83	929	82565	63.12
HECPROJECT	EQ	03-Oct-2023	46.25	46.90	46.90	44.30	46.55	45.60	45.30	14121	6.40	497	3838	27.18
HEG	EQ	03-Oct-2023	1723.30	1724.00	1764.00	1722.10	1737.00	1734.60	1744.02	155026	2703.68	12290	56402	36.38
HEIDELBERG	EQ	03-Oct-2023	179.05	186.75	194.80	182.40	189.95	191.65	190.29	4450010	8467.85	46210	1744937	39.21
HEMIPROP	EQ	03-Oct-2023	116.50	115.65	116.25	115.10	115.30	115.30	115.65	345584	399.66	2633	201329	58.26
HERANBA	EQ	03-Oct-2023	360.75	353.40	360.10	353.40	359.50	358.20	357.32	30611	109.38	2430	13038	42.59
HERCULES	EQ	03-Oct-2023	322.40	321.90	321.90	315.00	316.00	317.05	317.71	21639	68.75	1562	9725	44.94
HERITGFOOD	EQ	03-Oct-2023	231.15	230.90	233.05	227.05	229.00	229.30	230.11	244421	562.45	5442	122641	50.18
HEROMOTOCO	EQ	03-Oct-2023	3057.25	3058.00	3064.90	2991.50	3022.80	3015.60	3017.22	387906	11703.97	37509	144291	37.20
HESTERBIO	EQ	03-Oct-2023	1663.55	1620.00	1667.95	1620.00	1655.00	1653.20	1653.72	7504	124.10	905	6018	80.20
HEUBACHIND	EQ	03-Oct-2023	461.65	463.70	464.65	430.25	442.00	439.95	444.92	143343	637.77	10690	76303	53.23
HEXATRADEX	EQ	03-Oct-2023	146.20	144.50	147.75	144.50	146.10	146.35	146.30	2402	3.51	87	1997	83.14
HFCL	EQ	03-Oct-2023	77.15	76.70	78.25	76.30	77.50	77.50	77.24	11686714	9026.73	21357	5513970	47.18
HGINFRA	EQ	03-Oct-2023	942.35	946.95	972.50	946.00	965.00	964.70	961.74	102343	984.27	10391	52224	51.03
HGS	EQ	03-Oct-2023	1004.00	1004.00	1005.65	998.00	999.95	999.65	999.77	13532	135.29	1500	9331	68.96
HIGREEN	ST	03-Oct-2023	84.85	89.05	89.05	89.05	89.05	89.05	89.05	112000	99.74	63	112000	100.00
HIKAL	EQ	03-Oct-2023	295.40	295.40	296.85	292.75	294.00	294.20	294.82	99378	292.99	3473	44801	45.08
HIL	EQ	03-Oct-2023	2861.95	2882.40	2882.75	2825.25	2840.00	2840.05	2842.67	6679	189.86	1569	4224	63.24
HILTON	EQ	03-Oct-2023	165.40	165.00	165.00	157.15	159.10	158.55	160.49	123854	198.77	984	106541	86.02
HIMATSEIDE	EQ	03-Oct-2023	136.95	136.90	138.75	133.85	134.00	134.35	135.37	298588	404.19	3851	161320	54.03
HINDALCO	EQ	03-Oct-2023	492.65	483.10	484.55	476.60	480.35	479.95	479.89	4657602	22351.14	72737	1835643	39.41
HINDCOMPOS	EQ	03-Oct-2023	420.35	416.15	419.75	410.95	417.85	415.80	415.71	6057	25.18	1059	4100	67.69
HINDCON	BE	03-Oct-2023	130.45	131.20	132.00	127.30	130.25	130.55	129.99	7656	9.95	133	-	-
HINDCOPPER	EQ	03-Oct-2023	162.40	161.15	162.45	159.10	161.35	160.90	160.86	4960359	7979.41	23106	1781682	35.92
HINDMOTORS	EQ	03-Oct-2023	15.60	15.70	15.80	15.30	15.30	15.35	15.48	338576	52.40	1773	261337	77.19
HINDNATGLS	BE	03-Oct-2023	15.05	14.30	14.30	14.30	14.30	14.30	14.30	102539	14.66	79	-	-
HINDOILEXP	EQ	03-Oct-2023	172.70	170.00	170.00	166.20	167.50	167.75	167.91	1214129	2038.66	8007	621130	51.16
HINDPETRO	EQ	03-Oct-2023	254.95	256.50	259.10	253.65	254.30	254.40	256.51	3848575	9872.08	26651	1774840	46.12
HINDUNILVR	EQ	03-Oct-2023	2465.60	2490.00	2499.00	2461.80	2467.65	2468.90	2487.19	1585626	39437.48	101349	1084552	68.40
HINDWAREAP	EQ	03-Oct-2023	551.15	550.95	562.55	546.05	555.00	555.10	556.19	240624	1338.33	5272	206867	85.97
HINDZINC	EQ	03-Oct-2023	308.65	308.65	311.45	303.60	307.50	307.00	306.60	703140	2155.84	21056	402420	57.23
HIRECT	BE	03-Oct-2023	344.75	339.95	339.95	337.85	339.00	339.00	339.50	274	0.93	13	-	-
HISARMETAL	BE	03-Oct-2023	162.90	163.00	169.00	161.25	165.70	167.70	166.71	6003	10.01	85	-	-
HITECH	EQ	03-Oct-2023	82.30	82.30	83.80	80.70	81.55	81.25	82.44	696452	574.14	3542	501478	72.00
HITECHCORP	BE	03-Oct-2023	227.05	224.00	227.90	220.00	226.00	226.00	224.80	1953	4.39	32	-	-
HITECHGEAR	EQ	03-Oct-2023	355.20	356.70	367.85	356.70	367.00	366.30	361.85	7648	27.67	793	4656	60.88
HLEGLAS	EQ	03-Oct-2023	560.95	560.95	567.95	557.20	559.95	558.65	561.15	71602	401.79	4944	26519	37.04
HLVLTD	EQ	03-Oct-2023	20.40	20.60	22.40	20.50	22.40	22.40	21.87	7883769	1723.83	11333	3581403	45.43
HMAAGRO	EQ	03-Oct-2023	748.45	748.45	752.85	736.65	739.15	739.50	744.64	21077	156.95	2177	11213	53.20
HMT	BZ	03-Oct-2023	46.35	47.30	48.65	47.30	48.65	48.65	48.43	123104	59.63	464	-	-
HMVL	BE	03-Oct-2023	68.90	68.90	71.50	68.00	71.00	70.15	69.98	51310	35.90	170	-	-
HNDFDS	EQ	03-Oct-2023	535.25	542.00	547.10	535.30	545.95	544.90	542.59	107191	581.61	12929	51715	48.25
HNGSNGBEES	EQ	03-Oct-2023	266.04	266.04	269.00	260.30	264.40	264.76	262.00	67516	176.89	1725	52705	78.06
HOLMARC	ST	03-Oct-2023	83.15	87.30	87.30	84.00	87.30	87.30	87.12	237000	206.48	47	225000	94.94
HOMEFIRST	EQ	03-Oct-2023	811.25	809.00	841.00	804.25	835.00	832.30	826.05	152861	1262.71	12357	65677	42.97
HOMESFY	SM	03-Oct-2023	421.10	421.00	421.00	421.00	421.00	421.00	421.00	2100	8.84	7	2100	100.00
HONAUT	EQ	03-Oct-2023	39853.75	39790.00	39990.00	39637.30	39700.00	39826.35	39821.43	2218	883.24	1542	1401	63.17
HONDAPOWER	EQ	03-Oct-2023	2810.50	2850.00	3000.00	2849.05	2950.25	2969.85	2940.49	43975	1293.08	10171	12334	28.05
HOVS	EQ	03-Oct-2023	55.75	58.60	63.80	56.10	57.80	57.90	59.55	194999	116.12	1744	92623	47.50
HPAL	EQ	03-Oct-2023	463.30	468.80	470.40	457.95	465.00	465.10	463.06	69956	323.94	8562	16914	24.18
HPIL	BE	03-Oct-2023	119.85	119.00	124.90	116.00	124.90	124.15	121.83	1750	2.13	34	-	-
HPL	EQ	03-Oct-2023	215.35	216.85	216.85	207.55	212.40	212.15	212.35	195964	416.13	4477	90852	46.36
HSCL	EQ	03-Oct-2023	243.40	240.10	256.90	240.10	254.00	253.80	252.02	3230078	8140.33	35816	1825700	56.52
HTMEDIA	EQ	03-Oct-2023	25.05	25.20	26.20	25.00	25.85	25.75	25.71	689819	177.33	2603	339185	49.17
HUBTOWN	EQ	03-Oct-2023	63.95	64.00	67.10	64.00	65.05	65.85	66.11	598193	395.48	3110	337929	56.49
HUDCO	EQ	03-Oct-2023	91.80	91.50	93.75	90.00	90.55	90.35	91.99	22570064	20761.78	58243	5612478	24.87
HUDCO	N2	03-Oct-2023	1138.00	1134.00	1138.00	1134.00	1138.00	1138.00	1134.04	487	5.52	6	487	100.00
HUDCO	N8	03-Oct-2023	1170.00	1165.01	1170.06	1165.00	1170.06	1170.06	1165.86	439	5.12	8	414	94.31
HUDCO	N9	03-Oct-2023	1180.00	1180.00	1181.00	1180.00	1181.00	1181.00	1180.56	655	7.73	5	655	100.00
HUDCO	ND	03-Oct-2023	1224.00	1150.00	1150.00	1136.10	1137.00	1137.54	1139.76	1103	12.57	41	895	81.14
HUHTAMAKI	EQ	03-Oct-2023	257.25	257.00	258.90	254.00	254.20	254.30	255.93	27220	69.66	1656	15484	56.88
HYBRIDFIN	BE	03-Oct-2023	7.80	7.90	8.15	7.90	8.15	8.15	8.05	8804	0.71	24	-	-
IBMFNIFTY	EQ	03-Oct-2023	201.10	201.10	205.30	201.10	204.90	203.99	204.95	1184	2.43	72	1089	91.98
IBREALEST	EQ	03-Oct-2023	83.25	82.95	83.55	81.60	82.05	82.15	82.43	7588542	6255.46	19335	2613477	34.44
IBUCCREDIT	NB	03-Oct-2023	978.01	970.00	970.00	970.00	970.00	970.00	970.00	85	0.82	1	85	100.00
IBUCCREDIT	NE	03-Oct-2023	956.00	999.00	1025.99	999.00	1025.99	1025.99	1012.50	20	0.20	2	10	50.00
IBUCCREDIT	NM	03-Oct-2023	875.20	875.30	875.30	875.30	875.30	875.30	875.30	15	0.13	2	15	100.00
IBULHSGFIN	AJ	03-Oct-2023	999.90	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	5	0.05	1	5	100.00
IBULHSGFIN	AP	03-Oct-2023	934.00	934.00	970.00	934.00	951.00	951.00	950.34	100	0.95	9	55	55.00
IBULHSGFIN	BC	03-Oct-2023	936.30	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
IBULHSGFIN	BF	03-Oct-2023	1000.00	950.00	950.00	910.20	950.00	950.00	922.08	72	0.66	13	72	100.00
IBULHSGFIN	BJ	03-Oct-2023	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	BM	03-Oct-2023	1000.00	985.00	985.00	985.00	985.00	985.00	985.00	20	0.20	1	20	100.00
IBULHSGFIN	EQ	03-Oct-2023	185.50	185.50	186.45	179.05	181.90	183.05	182.46	17428840	31801.02	61330	6195782	35.55
IBULHSGFIN	N8	03-Oct-2023	963.90	966.00	966.00	966.00	966.00	966.00	966.00	5	0.05	1	5	100.00
IBULHSGFIN	N9	03-Oct-2023	938.50	949.90	949.90	949.90	949.90	949.90	949.90	10	0.09	1	10	100.00
IBULHSGFIN	NA	03-Oct-2023	938.90	938.80	938.80	930.00	930.00	930.00	933.87	378	3.53	11	378	100.00
IBULHSGFIN	NE	03-Oct-2023	933.00	920.00	923.00	920.00	923.00	922.84	922.64	23	0.21	4	23	100.00
IBULHSGFIN	NN	03-Oct-2023	984.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
IBULHSGFIN	NS	03-Oct-2023	970.00	968.00	968.00	968.00	968.00	968.00	968.00	5	0.05	1	5	100.00
IBULHSGFIN	NY	03-Oct-2023	1055.00	1043.85	1043.85	1043.85	1043.85	1043.85	1043.85	50	0.52	2	50	100.00
IBULHSGFIN	Y1	03-Oct-2023	1139.90	1147.55	1147.55	1147.55	1147.55	1147.55	1147.55	5	0.06	3	5	100.00
IBULHSGFIN	Y3	03-Oct-2023	980.00	985.00	985.00	985.00	985.00	985.00	985.00	20	0.20	1	20	100.00
IBULHSGFIN	Y6	03-Oct-2023	1125.00	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	5	0.06	1	5	100.00
IBULHSGFIN	Y8	03-Oct-2023	960.00	969.60	969.60	969.60	969.60	969.60	969.60	45	0.44	4	45	100.00
IBULHSGFIN	YA	03-Oct-2023	940.00	940.00	971.05	940.00	971.05	971.05	963.29	40	0.39	3	30	75.00
IBULHSGFIN	YK	03-Oct-2023	984.00	984.00	984.00	970.00	970.00	970.99	980.50	200	1.96	6	200	100.00
IBULHSGFIN	YN	03-Oct-2023	1061.72	1035.18	1035.18	1035.18	1035.18	1035.18	1035.18	1	0.01	1	1	100.00
IBULHSGFIN	YT	03-Oct-2023	954.00	949.80	949.80	945.00		945.00	945.53	45	0.43	2	45	100.00
IBULHSGFIN	Z3	03-Oct-2023	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	33	0.34	1	33	100.00
IBULHSGFIN	Z7	03-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	2	25	100.00
IBULHSGFIN	ZK	03-Oct-2023	966.00	965.70	965.70	965.70	965.70	965.70	965.70	5	0.05	1	5	100.00
IBULHSGFIN	ZX	03-Oct-2023	1007.60	982.41	982.41	982.41	982.41	982.41	982.41	1	0.01	1	1	100.00
ICEMAKE	EQ	03-Oct-2023	553.85	555.00	581.50	546.05	570.00	566.65	569.71	39105	222.79	1625	19040	48.69
ICICI10GS	EQ	03-Oct-2023	218.40	218.10	218.10	217.60	217.90	217.90	217.85	102	0.22	4	1	0.98
ICICI500	EQ	03-Oct-2023	29.13	30.05	30.05	28.86	29.00	28.98	29.02	96689	28.06	1186	85198	88.12
ICICI5GSEC	EQ	03-Oct-2023	53.25	53.25	53.55	53.25	53.50	53.50	53.50	1524	0.82	10	1513	99.28
ICICIALPLV	EQ	03-Oct-2023	204.17	204.17	205.98	201.96	202.76	202.08	202.50	71059	143.89	1248	42401	59.67
ICICIAUTO	EQ	03-Oct-2023	164.82	166.64	166.64	162.01	162.01	162.50	162.52	19309	31.38	358	10681	55.32
ICICIB22	EQ	03-Oct-2023	75.92	76.80	76.98	75.45	75.70	75.73	75.68	714686	540.90	4220	624526	87.38
ICICIBANK	EQ	03-Oct-2023	951.90	951.60	951.60	939.00	939.85	940.30	942.49	11131636	104914.63	287297	6605618	59.34
ICICIBANKN	EQ	03-Oct-2023	45.01	46.35	46.35	44.65	44.75	44.78	44.68	1810694	808.94	1024	1695730	93.65
ICICIBANKP	EQ	03-Oct-2023	231.28	231.97	231.97	228.30	229.11	229.88	229.79	9108	20.93	316	6513	71.51
ICICICOMMO	EQ	03-Oct-2023	65.12	64.80	65.99	64.40	64.70	64.57	64.65	11653	7.53	196	6412	55.02
ICICICONSU	EQ	03-Oct-2023	86.21	87.80	88.00	84.53	85.79	85.81	85.76	7918	6.79	83	6861	86.65
ICICIFIN	EQ	03-Oct-2023	20.63	20.83	20.98	20.54	20.71	20.71	20.67	19819	4.10	217	11913	60.11
ICICIFMCG	EQ	03-Oct-2023	532.40	533.99	533.99	525.70	529.82	529.58	531.02	7862	41.75	469	4915	62.52
ICICIGI	EQ	03-Oct-2023	1309.55	1313.95	1313.95	1293.05	1302.65	1305.25	1303.87	622904	8121.83	86424	284537	45.68
ICICIGOLD	EQ	03-Oct-2023	50.62	52.15	52.15	49.22	50.39	50.27	50.06	2368699	1185.72	14390	2223554	93.87
ICICIINFRA	EQ	03-Oct-2023	63.91	66.80	66.80	63.16	63.65	63.64	63.56	26071	16.57	171	12754	48.92
ICICILIQ	EQ	03-Oct-2023	999.99	999.97	1000.10	999.97	999.98	999.99	1000.00	717068	7170.68	1065	490117	68.35
ICICILOVOL	EQ	03-Oct-2023	162.88	167.75	167.75	158.00	161.89	161.30	162.11	494741	802.03	2310	380470	76.90
ICICIM150	EQ	03-Oct-2023	154.86	153.76	158.98	153.76	155.53	155.40	155.73	112819	175.70	2047	71507	63.38
ICICIMCAP	EQ	03-Oct-2023	121.50	120.01	124.81	117.85	121.64	121.61	122.18	13779	16.84	371	8200	59.51
ICICIMOM30	EQ	03-Oct-2023	23.54	23.55	23.87	23.45	23.45	23.50	23.53	123095	28.97	182	99244	80.62
ICICINF100	EQ	03-Oct-2023	215.35	218.20	218.90	212.57	214.04	213.97	214.29	25901	55.50	1533	11787	45.51
ICICINIFTY	EQ	03-Oct-2023	216.07	222.55	222.55	214.00	214.64	214.57	214.58	272502	584.73	15661	237725	87.24
ICICINV20	EQ	03-Oct-2023	114.43	117.85	117.85	113.30	113.83	113.55	113.81	30912	35.18	2534	21875	70.77
ICICINXT50	EQ	03-Oct-2023	46.61	48.00	48.00	46.08	46.73	46.75	46.74	75343	35.21	2132	54101	71.81
ICICIPHARM	EQ	03-Oct-2023	98.67	99.25	99.25	97.80	97.85	98.14	98.29	14459	14.21	278	8844	61.17
ICICIPRULI	EQ	03-Oct-2023	566.20	565.00	566.90	554.30	560.95	558.85	560.43	1100907	6169.84	38633	498375	45.27
ICICIQTY30	EQ	03-Oct-2023	163.96	163.80	163.99	163.75	163.86	163.86	163.96	171	0.28	14	129	75.44
ICICISENSX	EQ	03-Oct-2023	733.82	732.66	732.66	727.17	730.95	730.29	729.84	4231	30.88	265	3920	92.65
ICICISILVE	EQ	03-Oct-2023	73.16	72.50	72.50	68.01	69.79	69.84	69.40	1520580	1055.29	6963	1294018	85.10
ICICITECH	EQ	03-Oct-2023	33.44	33.00	33.78	33.00	33.29	33.30	33.30	378566	126.07	1439	201756	53.29
ICIL	EQ	03-Oct-2023	223.45	226.60	229.00	217.05	218.80	218.75	219.97	399765	879.37	10941	204894	51.25
ICRA	EQ	03-Oct-2023	5483.15	5488.00	5533.75	5427.00	5475.00	5481.85	5466.47	2199	120.21	701	1576	71.67
IDBI	EQ	03-Oct-2023	70.75	70.35	71.80	70.00	70.50	70.60	70.71	10579758	7480.49	19697	3516967	33.24
IDEA	EQ	03-Oct-2023	11.65	11.75	12.05	11.40	11.90	12.00	11.79	271979331	32058.40	110008	51762448	19.03
IDEAFORGE	EQ	03-Oct-2023	898.50	899.35	900.95	860.00	862.10	862.60	871.53	300984	2623.17	24941	192543	63.97
IDFC	EQ	03-Oct-2023	128.85	128.85	129.15	127.75	128.00	127.90	128.43	7618692	9785.00	25151	4434156	58.20
IDFCFIRSTB	EQ	03-Oct-2023	95.50	95.65	95.65	93.55	94.25	94.15	94.32	20336030	19181.54	86997	9523629	46.83
IDFNIFTYET	EQ	03-Oct-2023	210.01	212.90	217.70	208.71	209.63	208.90	213.06	638	1.36	83	278	43.57
IEL	BE	03-Oct-2023	10.20	10.00	10.15	10.00	10.00	10.00	10.07	17297	1.74	107	-	-
IEX	EQ	03-Oct-2023	132.20	132.10	133.45	130.75	133.05	133.00	132.44	6952556	9207.83	39475	3975910	57.19
IFBAGRO	EQ	03-Oct-2023	521.15	516.70	527.90	515.05	524.80	521.90	520.90	1576	8.21	386	829	52.60
IFBIND	EQ	03-Oct-2023	903.30	905.30	905.30	889.15	893.55	892.90	896.16	11918	106.80	2657	5240	43.97
IFCI	EQ	03-Oct-2023	24.40	24.40	24.70	23.60	23.90	23.95	24.00	31661487	7599.17	27156	7837932	24.76
IFCI	NH	03-Oct-2023	1084.99	1080.00	1087.00	1080.00	1087.00	1087.00	1082.33	75	0.81	2	50	66.67
IFCI	NL	03-Oct-2023	1054.00	1050.00	1055.00	1050.00	1055.00	1055.00	1052.66	668	7.03	18	668	100.00
IFCI	NM	03-Oct-2023	2165.00	2165.00	2165.00	2165.00	2165.00	2165.00	2165.00	19	0.41	1	19	100.00
IFGLEXPOR	EQ	03-Oct-2023	475.95	471.00	478.05	465.00	469.45	467.90	470.23	19451	91.47	1856	11479	59.01
IGARASHI	EQ	03-Oct-2023	617.10	617.25	633.15	615.65	625.50	626.95	624.34	81058	506.07	7783	38500	47.50
IGL	EQ	03-Oct-2023	454.85	455.20	467.75	455.05	461.95	461.85	462.98	2271827	10518.00	37957	743137	32.71
IGPL	EQ	03-Oct-2023	530.35	532.40	542.70	526.00	527.25	528.55	533.57	40594	216.60	4053	16031	39.49
IIFCL	N4	03-Oct-2023	1315.05	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	7	0.09	2	7	100.00
IIFL	EQ	03-Oct-2023	597.55	598.40	615.00	597.60	610.15	612.30	605.98	426694	2585.68	16454	254652	59.68
IIFL	N7	03-Oct-2023	1026.10	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	13	0.14	1	13	100.00
IIFL	NC	03-Oct-2023	997.00	1008.00	1008.00	992.05	992.05	992.05	995.94	470	4.68	26	270	57.45
IIFL	NE	03-Oct-2023	1004.27	1004.27	1004.27	1004.00	1004.00	1004.00	1004.03	80	0.80	4	80	100.00
IIFL	NF	03-Oct-2023	975.00	980.95	980.95	975.00	975.39	975.39	976.33	1201	11.73	51	1141	95.00
IIFL	NL	03-Oct-2023	955.00	954.80	957.00	940.25	953.99	953.99	946.51	1053	9.97	18	614	58.31
IIFL	NM	03-Oct-2023	1000.00	865.00	969.00	865.00	969.00	969.00	917.00	12	0.11	3	6	50.00
IIFL	NO	03-Oct-2023	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	10	0.10	1	10	100.00
IIFL	NS	03-Oct-2023	954.94	954.00	954.00	941.00	941.00	945.20	949.68	243	2.31	19	237	97.53
IIFL	NT	03-Oct-2023	979.00	955.01	955.01	955.01		955.01	955.01	50	0.48	1	50	100.00
IIFL	NU	03-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	19	0.18	1	19	100.00
IIFL	NV	03-Oct-2023	961.00	956.35	956.35	956.35	956.35	956.35	956.35	10	0.10	2	10	100.00
IIFL	NW	03-Oct-2023	958.80	958.91	958.91	958.91	958.91	958.91	958.91	10	0.10	1	10	100.00
IIFL	NX	03-Oct-2023	945.55	945.55	945.55	945.55	945.55	945.55	945.55	55	0.52	3	55	100.00
IIFL	NZ	03-Oct-2023	926.00	920.01	930.00	920.01	930.00	930.00	928.00	125	1.16	3	125	100.00
IIFL	Y0	03-Oct-2023	960.00	920.10	935.00	920.00	935.00	935.00	921.37	550	5.07	16	500	90.91
IIFL	Y1	03-Oct-2023	914.00	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	1	25	100.00
IIFLSEC	EQ	03-Oct-2023	86.90	88.00	89.30	86.60	88.55	88.15	87.94	1118711	983.75	7951	489730	43.78
IIHFL	N4	03-Oct-2023	962.66	968.00	980.00	962.85	980.00	980.00	971.78	197	1.91	6	197	100.00
IIHFL	N5	03-Oct-2023	978.19	985.00	985.00	977.00	980.00	979.78	979.14	1003	9.82	27	1003	100.00
IIHFL	N8	03-Oct-2023	1100.80	1100.80	1100.80	1099.80	1100.00	1100.00	1100.22	213	2.34	7	213	100.00
IIHFL	NC	03-Oct-2023	909.37	915.00	924.95	915.00	919.70	915.05	915.08	359	3.29	11	358	99.72
IITL	BE	03-Oct-2023	105.00	105.10	106.00	104.00	106.00	106.00	104.47	840	0.88	10	-	-
IKIO	EQ	03-Oct-2023	354.65	357.15	366.10	355.00	358.50	359.20	361.06	747810	2700.02	19755	331734	44.36
IL&FSENGG	BZ	03-Oct-2023	17.15	17.95	18.00	17.25	18.00	18.00	17.93	54444	9.76	116	-	-
IL&FSTRANS	BZ	03-Oct-2023	3.80	3.95	3.95	3.95	3.95	3.95	3.95	32106	1.27	30	-	-
IMAGICAA	EQ	03-Oct-2023	52.60	52.35	52.95	51.75	52.55	52.50	52.41	721726	378.23	3578	353533	48.98
IMFA	EQ	03-Oct-2023	418.50	417.00	422.65	414.05	420.00	418.25	419.23	150591	631.32	8395	80823	53.67
IMPAL	EQ	03-Oct-2023	790.30	790.80	796.50	778.60	783.85	784.00	784.51	1644	12.90	256	1286	78.22
IMPEXFERRO	BE	03-Oct-2023	3.40	3.35	3.35	3.35	3.35	3.35	3.35	357	0.01	13	-	-
INCREDIBLE	EQ	03-Oct-2023	28.35	29.05	29.95	28.65	29.90	29.85	29.46	41819	12.32	286	30237	72.30
INDBANK	BE	03-Oct-2023	37.30	37.30	37.95	36.65	37.10	37.35	37.17	68179	25.34	316	-	-
INDHOTEL	EQ	03-Oct-2023	411.10	412.00	416.45	406.00	413.00	413.00	412.62	3333713	13755.67	61125	1795479	53.86
INDIACEM	EQ	03-Oct-2023	233.20	233.60	238.80	232.05	232.80	232.75	234.47	4955425	11618.74	25916	1578014	31.84
INDIAGLYCO	EQ	03-Oct-2023	699.65	700.00	716.30	691.55	712.80	710.70	706.21	65445	462.18	4703	33463	51.13
INDIAMART	EQ	03-Oct-2023	2876.30	2876.00	2895.00	2827.05	2895.00	2882.40	2862.65	90983	2604.53	18664	40964	45.02
INDIANB	EQ	03-Oct-2023	423.55	421.15	445.10	421.15	441.00	441.30	434.21	2910149	12636.07	38306	941102	32.34
INDIANCARD	EQ	03-Oct-2023	262.95	263.95	268.55	255.10	257.00	256.70	259.42	10313	26.75	658	4486	43.50
INDIANHUME	EQ	03-Oct-2023	241.80	240.35	251.00	240.05	250.60	249.65	245.28	45148	110.74	1984	30927	68.50
INDIGO	EQ	03-Oct-2023	2381.20	2385.00	2428.70	2367.05	2405.30	2419.75	2411.30	633840	15283.77	46511	355483	56.08
INDIGOPNTS	EQ	03-Oct-2023	1485.80	1482.05	1529.00	1482.00	1520.00	1518.85	1506.21	46540	700.99	7303	20775	44.64
INDIGRID	IV	03-Oct-2023	137.57	138.00	138.25	137.06	137.78	137.75	137.96	493509	680.82	2420	482160	97.70
INDIGRID	NB	03-Oct-2023	1003.94	1018.20	1018.20	1018.20	1018.20	1018.20	1018.20	33	0.34	1	33	100.00
INDIGRID	NJ	03-Oct-2023	1022.05	1034.00	1034.80	1027.00	1031.50	1031.14	1032.84	942	9.73	19	501	53.18
INDIGRID	NL	03-Oct-2023	1020.00	1014.30	1014.30	1004.00	1006.80	1006.80	1009.59	160	1.62	7	95	59.38
INDLMETER	BZ	03-Oct-2023	5.25	5.00	5.45	5.00	5.45	5.00	5.03	45437	2.28	53	-	-
INDNIPPON	EQ	03-Oct-2023	513.25	513.00	513.65	497.00	499.00	499.20	504.16	21032	106.03	2624	11276	53.61
INDOAMIN	EQ	03-Oct-2023	120.20	122.00	122.25	118.90	121.65	120.55	120.34	85025	102.32	1830	38984	45.85
INDOBORAX	BE	03-Oct-2023	159.00	157.05	162.00	157.05	162.00	161.60	160.33	25113	40.26	320	-	-
INDOCO	EQ	03-Oct-2023	339.00	339.00	339.50	331.05	333.00	332.70	334.08	80124	267.68	5087	51861	64.73
INDORAMA	EQ	03-Oct-2023	48.85	49.30	49.50	48.40	48.55	48.65	48.89	97227	47.53	818	50002	51.43
INDOSTAR	BE	03-Oct-2023	170.05	170.05	174.00	169.00	171.00	170.30	171.45	155405	266.44	320	-	-
INDOTECH	BE	03-Oct-2023	431.00	431.20	438.90	430.90	438.90	438.90	435.56	2490	10.85	26	-	-
INDOTHAI	BE	03-Oct-2023	225.35	230.00	230.00	221.00	221.00	221.00	227.09	812	1.84	12	-	-
INDOWIND	BE	03-Oct-2023	13.55	13.80	13.80	13.20	13.45	13.35	13.50	171372	23.14	531	-	-
INDRAMEDCO	BE	03-Oct-2023	167.85	170.00	176.00	167.00	175.85	175.45	173.96	188009	327.07	1786	-	-
INDSWFTLAB	EQ	03-Oct-2023	90.35	91.00	92.50	89.50	91.65	91.60	91.01	199045	181.15	2503	122633	61.61
INDSWFTLTD	BE	03-Oct-2023	19.50	18.55	18.55	18.55	18.55	18.55	18.55	8726	1.62	49	-	-
INDTERRAIN	EQ	03-Oct-2023	60.65	60.00	63.45	60.00	62.20	61.95	62.02	272281	168.87	2066	117999	43.34
INDUSINDBK	EQ	03-Oct-2023	1428.85	1432.00	1438.40	1420.00	1434.00	1435.40	1432.20	1442499	20659.46	78958	713264	49.45
INDUSTOWER	EQ	03-Oct-2023	191.70	192.90	193.20	189.00	190.50	190.75	191.66	5978259	11458.14	51417	2703192	45.22
INFIBEAM	EQ	03-Oct-2023	17.75	17.75	17.80	17.50	17.60	17.60	17.62	13576005	2392.75	17062	5147971	37.92
INFINIUM	SM	03-Oct-2023	264.10	258.00	264.00	254.00	262.90	256.80	260.43	34000	88.55	15	28000	82.35
INFOBEAN	EQ	03-Oct-2023	460.45	461.00	468.90	459.60	463.00	462.80	462.55	9338	43.19	1671	4996	53.50
INFOLLION	SM	03-Oct-2023	180.00	180.00	182.90	180.00	180.35	180.35	180.87	9600	17.36	6	9600	100.00
INFOMEDIA	EQ	03-Oct-2023	6.20	6.40	6.50	6.00	6.50	6.45	6.49	183133	11.89	279	128218	70.01
INFRABEES	EQ	03-Oct-2023	647.68	652.98	652.98	644.00	651.50	648.13	647.16	4475	28.96	425	3062	68.42
INFY	EQ	03-Oct-2023	1435.45	1436.05	1437.00	1420.30	1429.65	1434.00	1430.54	4181867	59823.34	167151	2755553	65.89
INGERRAND	EQ	03-Oct-2023	2927.35	2934.00	2941.30	2880.10	2892.00	2888.65	2896.80	14131	409.35	4571	8278	58.58
INNOVATIVE	SM	03-Oct-2023	6.50	6.20	6.80	6.20	6.80	6.75	6.44	375000	24.14	64	243000	64.80
INOXGREEN	EQ	03-Oct-2023	64.00	64.15	64.45	63.25	63.85	63.80	63.72	464855	296.19	3553	214857	46.22
INOXWIND	EQ	03-Oct-2023	193.05	191.90	195.50	191.50	192.00	192.25	193.41	267050	516.49	5751	175726	65.80
INSECTICID	EQ	03-Oct-2023	499.70	500.05	507.95	496.05	504.35	503.90	503.00	70495	354.59	4968	36372	51.60
INSPIRISYS	EQ	03-Oct-2023	61.05	64.10	64.10	59.00	59.95	60.00	60.10	15112	9.08	264	12552	83.06
INTELLECT	EQ	03-Oct-2023	706.30	706.60	714.95	698.05	699.40	701.30	705.02	138448	976.08	5872	55380	40.00
INTENTECH	EQ	03-Oct-2023	81.05	81.05	81.85	79.10	80.35	80.00	80.12	70330	56.35	887	34776	49.45
INTLCONV	EQ	03-Oct-2023	81.55	81.60	82.10	79.90	80.40	80.50	81.06	174905	141.78	1906	112144	64.12
INVENTURE	EQ	03-Oct-2023	2.40	2.40	2.45	2.35	2.40	2.40	2.38	1215615	28.95	1266	860062	70.75
IOB	EQ	03-Oct-2023	46.75	46.95	48.75	45.80	48.25	48.40	47.22	102260099	48285.39	122653	13065324	12.78
IOC	EQ	03-Oct-2023	90.95	91.40	91.40	89.80	90.00	90.00	90.25	12491467	11274.01	69851	7186515	57.53
IOLCP	EQ	03-Oct-2023	476.65	477.60	478.10	467.25	469.00	468.35	470.08	226758	1065.94	8332	106471	46.95
IONEXCHANG	EQ	03-Oct-2023	518.20	518.05	536.20	514.05	532.75	533.20	529.85	156729	830.43	16387	104073	66.40
IPCALAB	EQ	03-Oct-2023	935.65	935.65	946.45	926.10	933.20	935.45	938.85	438049	4112.64	16266	294776	67.29
IPL	EQ	03-Oct-2023	295.15	293.85	295.35	288.70	289.70	289.45	291.80	297221	867.30	3256	140883	47.40
IPSL	SM	03-Oct-2023	141.20	123.50	123.50	123.50	123.50	123.50	123.50	2000	2.47	1	2000	100.00
IRB	EQ	03-Oct-2023	31.60	31.60	32.00	30.45	30.70	30.80	31.22	20496356	6398.15	21056	10768901	52.54
IRBINVIT	IV	03-Oct-2023	70.44	70.78	70.80	70.32	70.37	70.52	70.65	217704	153.80	1499	195969	90.02
IRCON	EQ	03-Oct-2023	144.85	145.00	147.20	144.20	145.95	146.20	145.89	8424933	12290.74	36756	2550417	30.27
IRCTC	EQ	03-Oct-2023	680.85	680.65	707.40	676.80	703.30	703.55	697.82	3635424	25368.62	79382	1316800	36.22
IREDA	N5	03-Oct-2023	1200.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	200	2.39	1	200	100.00
IREDA	N7	03-Oct-2023	1177.70	1160.60	1175.50	1160.60	1175.50	1175.50	1164.52	38	0.44	2	28	73.68
IRFC	EQ	03-Oct-2023	76.55	76.85	77.80	76.30	76.40	76.60	76.89	32681918	25129.25	115011	13284747	40.65
IRFC	N2	03-Oct-2023	1159.47	1119.00	1119.00	1085.00	1086.50	1085.33	1090.43	131	1.43	12	122	93.13
IRFC	N4	03-Oct-2023	1150.00	1125.00	1125.00	1058.02	1058.02	1058.02	1096.65	115	1.26	5	85	73.91
IRFC	N9	03-Oct-2023	1047.07	1047.15	1049.70	1047.15	1049.70	1049.70	1048.03	1200	12.58	8	1200	100.00
IRFC	NA	03-Oct-2023	1204.99	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1	0.01	1	1	100.00
IRFC	ND	03-Oct-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	200	2.09	9	200	100.00
IRFC	NE	03-Oct-2023	1213.99	1213.99	1213.99	1200.00	1203.10	1203.12	1202.75	935	11.25	16	857	91.66
IRFC	NI	03-Oct-2023	1095.00	1030.10	1039.99	1015.00	1021.25	1023.26	1025.43	130	1.33	10	110	84.62
IRFC	NJ	03-Oct-2023	1197.49	1143.99	1144.00	1130.00	1130.00	1130.03	1139.25	515	5.87	9	450	87.38
IRIS	BE	03-Oct-2023	102.95	104.00	108.05	104.00	106.10	107.25	106.16	52191	55.41	327	-	-
IRISDOREME	EQ	03-Oct-2023	89.40	90.50	96.00	82.35	83.45	83.40	86.30	3864052	3334.82	10165	553249	14.32
ISEC	EQ	03-Oct-2023	621.40	621.40	622.90	615.60	616.40	616.15	618.24	64991	401.80	4046	34603	53.24
ISFT	EQ	03-Oct-2023	142.40	142.40	146.60	141.20	141.90	142.95	143.36	17465	25.04	792	8094	46.34
ISGEC	EQ	03-Oct-2023	727.45	730.45	736.35	715.00	729.85	728.30	723.22	68797	497.55	11298	39608	57.57
ISHAN	SM	03-Oct-2023	34.50	33.00	34.50	32.90	34.50	34.50	33.47	4800	1.61	3	4800	100.00
ISMTLTD	EQ	03-Oct-2023	76.65	77.45	77.75	76.00	76.45	76.50	76.63	190109	145.68	1681	99646	52.42
ITBEES	EQ	03-Oct-2023	33.49	34.15	34.15	33.13	33.39	33.35	33.35	3615285	1205.56	19731	2350506	65.02
ITC	EQ	03-Oct-2023	444.40	441.00	442.90	439.25	439.65	439.75	440.62	7481883	32966.73	186900	5076017	67.84
ITDC	EQ	03-Oct-2023	376.00	376.00	388.00	374.70	386.00	383.60	380.77	60306	229.63	3581	31865	52.84
ITDCEM	EQ	03-Oct-2023	216.30	218.45	225.75	218.00	223.50	224.40	222.60	1436485	3197.57	25886	746677	51.98
ITI	EQ	03-Oct-2023	201.10	201.90	205.70	200.20	200.50	201.00	202.70	2423273	4911.91	16056	535866	22.11
IVC	BE	03-Oct-2023	7.90	8.05	8.05	7.75	7.85	7.85	7.91	112479	8.89	538	-	-
IVP	EQ	03-Oct-2023	163.45	163.55	165.00	160.55	163.45	162.35	163.21	6178	10.08	286	4153	67.22
IVZINGOLD	EQ	03-Oct-2023	5149.95	5116.55	5118.00	5051.05	5060.00	5067.95	5086.86	78	3.97	47	48	61.54
IVZINNIFTY	EQ	03-Oct-2023	2198.40	2188.30	2188.30	2163.97	2163.97	2169.88	2177.17	6	0.13	6	3	50.00
IWEL	EQ	03-Oct-2023	2430.15	2425.00	2460.00	2380.00	2414.50	2402.65	2415.00	3494	84.38	621	2583	73.93
IZMO	BE	03-Oct-2023	186.20	186.20	187.00	186.20	186.80	186.80	186.35	10812	20.15	70	-	-
J&KBANK	EQ	03-Oct-2023	105.35	105.95	108.00	105.50	107.30	107.45	106.94	4167935	4457.12	23070	1132294	27.17
JAGRAN	EQ	03-Oct-2023	99.95	100.50	106.70	100.10	105.10	105.90	104.43	462914	483.41	4365	276381	59.70
JAGSNPHARM	EQ	03-Oct-2023	419.35	415.20	425.00	415.20	425.00	423.25	420.78	6433	27.07	833	3384	52.60
JAIBALAJI	BE	03-Oct-2023	436.30	437.00	457.00	432.50	455.00	455.35	448.14	539014	2415.53	3352	-	-
JAICORPLTD	EQ	03-Oct-2023	214.30	214.40	215.00	208.50	209.80	209.55	211.78	812133	1719.95	8321	313375	38.59
JAINAM	SM	03-Oct-2023	131.00	125.05	125.20	125.05	125.15	125.15	125.13	3000	3.75	3	3000	100.00
JAIPURKURT	EQ	03-Oct-2023	81.00	83.80	83.80	80.00	83.00	83.05	82.31	18981	15.62	350	12239	64.48
JAKHARIA	SM	03-Oct-2023	32.10	33.70	33.70	33.70	33.70	33.70	33.70	800	0.27	1	800	100.00
JALAN	SM	03-Oct-2023	5.30	5.20	5.20	5.05	5.05	5.05	5.06	87000	4.40	29	84000	96.55
JAMNAAUTO	EQ	03-Oct-2023	116.95	117.00	118.60	116.20	117.55	117.60	117.53	910360	1069.99	7059	412147	45.27
JASH	EQ	03-Oct-2023	1345.35	1346.95	1380.00	1330.15	1350.00	1349.90	1350.86	3739	50.51	488	2862	76.54
JAYAGROGN	EQ	03-Oct-2023	199.95	195.20	210.30	195.20	210.25	209.10	206.74	56110	116.00	1532	40607	72.37
JAYBARMARU	EQ	03-Oct-2023	275.25	275.25	278.75	271.05	271.50	271.95	273.52	10277	28.11	608	5981	58.20
JAYNECOIND	EQ	03-Oct-2023	35.25	35.20	36.35	34.85	36.35	36.05	35.73	253704	90.65	1240	189459	74.68
JAYSREETEA	EQ	03-Oct-2023	108.50	108.00	111.00	107.00	107.75	107.95	108.96	131161	142.92	2726	40412	30.81
JBCHEPHARM	EQ	03-Oct-2023	1482.10	1477.95	1508.00	1459.55	1504.95	1502.15	1498.78	321522	4818.92	14976	275713	85.75
JBFIND	BZ	03-Oct-2023	4.10	4.30	4.30	4.30	4.30	4.30	4.30	39117	1.68	29	-	-
JBMA	BE	03-Oct-2023	1371.85	1371.85	1390.00	1310.05	1337.00	1321.95	1328.61	96330	1279.85	9596	-	-
JCHAC	EQ	03-Oct-2023	1222.30	1230.00	1230.00	1155.10	1174.00	1166.30	1183.02	50822	601.24	6020	32924	64.78
JETAIRWAYS	BZ	03-Oct-2023	55.80	58.55	58.55	58.55	58.55	58.55	58.55	32337	18.93	180	-	-
JETFREIGHT	BE	03-Oct-2023	9.75	9.85	9.85	9.70	9.80	9.75	9.77	20397	1.99	118	-	-
JETKNIT	SM	03-Oct-2023	89.80	94.25	94.25	94.25	94.25	94.25	94.25	1500	1.41	1	1500	100.00
JHS	BE	03-Oct-2023	22.15	22.15	23.20	21.40	22.75	22.85	21.91	121581	26.63	164	-	-
JINDALPHOT	EQ	03-Oct-2023	538.45	546.95	549.70	511.25	516.60	517.45	529.15	41132	217.65	2345	20455	49.73
JINDALPOLY	EQ	03-Oct-2023	673.80	673.80	679.00	663.00	671.35	672.35	670.34	21602	144.81	2931	8787	40.68
JINDALSAW	EQ	03-Oct-2023	346.60	347.85	365.95	347.30	364.05	365.00	359.95	1310900	4718.64	26465	657394	50.15
JINDALSTEL	EQ	03-Oct-2023	701.35	698.05	701.70	690.00	699.60	699.55	696.58	1378867	9604.92	29937	361674	26.23
JINDRILL	EQ	03-Oct-2023	639.90	645.20	675.00	630.10	655.00	660.20	656.28	296717	1947.29	14770	88280	29.75
JINDWORLD	EQ	03-Oct-2023	383.35	383.35	390.00	376.10	385.00	386.85	384.89	215978	831.27	6393	118940	55.07
JIOFIN	EQ	03-Oct-2023	231.20	231.50	233.90	230.55	231.10	231.40	232.08	13185432	30600.43	130173	9367566	71.04
JISLDVREQS	BE	03-Oct-2023	32.25	32.25	32.25	30.85	32.20	32.20	31.75	20257	6.43	134	-	-
JISLJALEQS	EQ	03-Oct-2023	63.35	63.25	64.30	62.25	63.75	63.45	62.94	2676295	1684.49	9384	1181917	44.16
JITFINFRA	BE	03-Oct-2023	415.70	415.70	426.10	402.00	414.95	411.35	408.89	15177	62.06	225	-	-
JIWANRAM	ST	03-Oct-2023	21.00	22.05	22.05	21.00	22.05	22.05	21.94	1050000	230.38	115	888000	84.57
JKCEMENT	EQ	03-Oct-2023	3179.45	3196.15	3206.95	3159.45	3206.95	3192.55	3188.44	35845	1142.90	5258	13715	38.26
JKIL	EQ	03-Oct-2023	432.40	434.80	441.20	432.40	437.00	436.50	437.76	275716	1206.97	10037	135269	49.06
JKLAKSHMI	EQ	03-Oct-2023	645.45	646.00	663.00	640.60	661.00	658.80	657.10	335029	2201.49	13543	244135	72.87
JKPAPER	EQ	03-Oct-2023	392.95	393.50	393.50	386.50	392.00	391.10	389.79	374555	1459.97	8333	181674	48.50
JKTYRE	EQ	03-Oct-2023	278.00	278.00	279.90	273.20	279.80	278.70	277.18	665891	1845.73	13426	255386	38.35
JLHL	EQ	03-Oct-2023	1076.05	1077.95	1097.45	1054.35	1084.80	1085.80	1077.37	251254	2706.93	16891	85623	34.08
JMA	EQ	03-Oct-2023	75.20	75.20	81.00	75.00	80.00	79.85	79.58	171114	136.18	1770	98359	57.48
JMFINANCIL	EQ	03-Oct-2023	86.35	85.90	85.95	83.70	84.15	84.15	84.52	2617246	2211.98	11875	1219269	46.59
JOCIL	EQ	03-Oct-2023	197.80	199.80	200.00	190.00	192.80	192.55	193.60	28483	55.14	1139	19441	68.25
JPASSOCIAT	EQ	03-Oct-2023	11.95	11.90	12.30	11.80	11.95	12.00	12.07	16048063	1936.45	6304	4915309	30.63
JPOLYINVST	EQ	03-Oct-2023	544.85	556.00	556.00	530.00	541.40	538.65	543.26	5811	31.57	1169	2933	50.47
JPPOWER	EQ	03-Oct-2023	10.25	10.25	10.50	10.00	10.05	10.05	10.22	129074286	13190.03	42391	36937245	28.62
JSL	EQ	03-Oct-2023	475.85	475.00	510.00	473.05	494.00	495.55	496.77	1845634	9168.55	51489	1091723	59.15
JSLL	SM	03-Oct-2023	938.50	930.65	940.00	929.00	940.00	940.00	933.22	1500	14.00	3	1000	66.67
JSWENERGY	EQ	03-Oct-2023	437.40	437.40	449.00	427.00	437.10	442.60	438.91	5917406	25972.30	66645	2777986	46.95
JSWHL	EQ	03-Oct-2023	5043.00	5043.95	5153.75	4971.85	4982.00	5015.10	5060.51	6220	314.76	1779	2575	41.40
JSWINFRA	EQ	03-Oct-2023	119.00	143.00	157.30	142.20	157.30	157.30	150.72	122117170	184050.45	259747	71551691	58.59
JSWSTEEL	EQ	03-Oct-2023	779.60	776.55	776.55	768.00	770.00	770.25	770.14	1099773	8469.83	53358	489402	44.50
JTEKTINDIA	EQ	03-Oct-2023	147.40	147.25	148.60	144.00	147.80	147.65	146.65	175510	257.38	3416	66346	37.80
JTLIND	EQ	03-Oct-2023	230.40	232.00	233.45	221.15	221.60	222.70	225.46	452411	1020.02	6623	214398	47.39
JUBLFOOD	EQ	03-Oct-2023	533.10	533.10	541.20	529.50	541.00	540.30	536.81	2134535	11458.49	51641	1139177	53.37
JUBLINDS	EQ	03-Oct-2023	647.25	653.50	653.50	629.50	631.20	633.50	640.21	15671	100.33	1758	7827	49.95
JUBLINGREA	EQ	03-Oct-2023	479.05	476.65	485.55	474.55	482.90	480.00	480.29	149754	719.26	8578	77875	52.00
JUBLPHARMA	EQ	03-Oct-2023	435.15	440.00	444.95	433.00	433.00	436.00	438.55	146854	644.03	7373	63254	43.07
JUNIORBEES	EQ	03-Oct-2023	478.93	464.55	483.00	464.55	475.20	478.28	476.65	913350	4353.44	49956	688217	75.35
JUSTDIAL	EQ	03-Oct-2023	729.40	734.45	734.90	723.90	728.35	730.40	728.32	55937	407.40	3527	22349	39.95
JWL	EQ	03-Oct-2023	327.25	326.95	326.95	313.00	313.40	313.90	317.30	889995	2823.98	16737	488588	54.90
JYOTHYLAB	EQ	03-Oct-2023	360.50	363.40	411.70	352.25	357.00	368.65	384.05	9768990	37518.16	129376	1922209	19.68
JYOTISTRUC	BE	03-Oct-2023	14.70	14.95	14.95	14.55	14.95	14.95	14.88	3287165	489.22	515	-	-
KABRAEXTRU	EQ	03-Oct-2023	440.30	440.30	445.10	435.00	445.10	444.30	441.02	26088	115.05	2581	13188	50.55
KAJARIACER	EQ	03-Oct-2023	1322.10	1322.10	1382.40	1304.20	1338.00	1349.10	1356.73	241509	3276.62	22898	124685	51.63
KAKATCEM	EQ	03-Oct-2023	220.95	224.20	232.60	220.55	223.20	225.55	226.92	26506	60.15	862	18884	71.24
KALAMANDIR	EQ	03-Oct-2023	253.05	254.40	257.00	243.50	248.55	248.80	248.63	1524222	3789.67	36483	666315	43.72
KALYANIFRG	BE	03-Oct-2023	507.95	497.80	497.80	497.80	497.80	497.80	497.80	147	0.73	13	-	-
KALYANKJIL	EQ	03-Oct-2023	227.55	228.00	231.75	221.65	228.00	229.65	225.97	2800584	6328.62	36344	1377212	49.18
KAMATHOTEL	EQ	03-Oct-2023	199.85	204.00	204.00	194.00	199.90	197.85	198.77	30554	60.73	1232	19765	64.69
KAMDHENU	EQ	03-Oct-2023	290.10	292.00	297.80	287.10	297.00	296.60	293.20	36335	106.54	1637	19735	54.31
KAMOPAINTS	BE	03-Oct-2023	161.05	154.60	162.80	154.60	158.90	157.75	158.00	11171	17.65	338	-	-
KANANIIND	EQ	03-Oct-2023	7.90	8.05	8.25	7.90	8.25	8.25	8.13	425026	34.55	566	275867	64.91
KANORICHEM	EQ	03-Oct-2023	139.55	139.55	140.20	134.95	137.70	137.00	136.74	64109	87.66	1959	33879	52.85
KANPRPLA	EQ	03-Oct-2023	119.25	118.05	125.85	116.50	125.00	124.95	123.37	42085	51.92	699	25277	60.06
KANSAINER	EQ	03-Oct-2023	317.45	322.95	326.15	318.55	325.00	325.15	323.52	658817	2131.41	22610	479614	72.80
KAPSTON	EQ	03-Oct-2023	178.80	179.05	184.05	176.05	183.80	182.65	180.40	11837	21.35	1216	5912	49.95
KARMAENG	BE	03-Oct-2023	47.90	49.70	49.70	45.50	46.40	45.60	47.26	17657	8.35	140	-	-
KARURVYSYA	EQ	03-Oct-2023	133.80	135.75	136.40	133.05	134.95	134.30	135.22	2461362	3328.36	16889	1868712	75.92
KAUSHALYA	EQ	03-Oct-2023	6.95	7.05	7.60	6.75	7.60	7.60	7.38	814920	60.14	963	414976	50.92
KAVVERITEL	BE	03-Oct-2023	8.25	8.25	8.25	8.10	8.10	8.10	8.15	7256	0.59	33	-	-
KAYA	EQ	03-Oct-2023	345.10	346.20	357.40	346.20	355.80	353.40	352.59	11506	40.57	550	8046	69.93
KAYNES	EQ	03-Oct-2023	2300.30	2328.00	2410.50	2300.30	2395.00	2398.00	2382.54	174660	4161.34	21213	108062	61.87
KBCGLOBAL	BE	03-Oct-2023	2.50	2.50	2.50	2.50	2.50	2.50	2.50	305967	7.65	227	-	-
KCP	EQ	03-Oct-2023	119.15	120.95	121.50	116.95	118.50	117.75	118.14	239433	282.86	2882	128435	53.64
KCPSUGIND	EQ	03-Oct-2023	36.40	36.50	36.60	35.70	36.35	36.30	36.06	633073	228.29	3009	309667	48.91
KDDL	EQ	03-Oct-2023	2035.70	2020.05	2067.15	2020.05	2056.70	2052.40	2048.31	11684	239.32	4867	6571	56.24
KDL	SM	03-Oct-2023	305.10	314.00	314.00	305.00	305.00	307.75	309.83	4800	14.87	6	3200	66.67
KEC	EQ	03-Oct-2023	662.50	659.55	684.10	654.80	677.70	679.25	675.86	494435	3341.69	19428	184902	37.40
KECL	EQ	03-Oct-2023	105.65	105.20	110.90	104.50	110.90	110.85	110.14	750365	826.42	3351	511289	68.14
KEEPLEARN	BE	03-Oct-2023	3.15	3.20	3.20	3.10	3.10	3.10	3.13	8211	0.26	9	-	-
KEI	EQ	03-Oct-2023	2653.20	2659.90	2725.00	2575.00	2704.00	2700.60	2635.51	392069	10333.02	43942	204909	52.26
KEL	ST	03-Oct-2023	75.20	76.00	77.90	72.00	73.75	73.35	73.71	85200	62.80	70	78000	91.55
KELLTONTEC	EQ	03-Oct-2023	86.20	86.20	86.60	84.45	84.60	84.80	85.49	518774	443.48	5664	297371	57.32
KENNAMET	EQ	03-Oct-2023	2673.90	2674.00	2695.00	2623.05	2655.50	2652.95	2649.93	22481	595.73	4551	12130	53.96
KERNEX	BE	03-Oct-2023	447.05	447.05	460.00	435.50	457.00	455.25	450.30	19292	86.87	307	-	-
KESORAMIND	BE	03-Oct-2023	87.25	88.80	88.80	85.20	86.00	86.10	87.14	191933	167.26	597	-	-
KEYFINSERV	EQ	03-Oct-2023	111.75	114.60	114.60	108.00	108.30	109.45	110.37	5270	5.82	257	3523	66.85
KFINTECH	EQ	03-Oct-2023	469.45	471.65	493.25	465.30	483.90	485.45	484.39	364413	1765.17	20965	147878	40.58
KHADIM	EQ	03-Oct-2023	320.25	318.65	332.40	316.00	320.25	320.75	324.52	824213	2674.73	18198	224692	27.26
KHAICHEM	EQ	03-Oct-2023	65.15	65.00	65.90	64.40	64.40	64.60	64.86	109927	71.30	1341	65018	59.15
KHAITANLTD	BE	03-Oct-2023	55.45	55.50	58.00	55.50	57.90	57.90	57.49	141	0.08	5	-	-
KHANDSE	BE	03-Oct-2023	25.00	25.25	26.25	25.00	25.00	25.00	25.31	17390	4.40	202	-	-
KICL	EQ	03-Oct-2023	2842.15	2870.00	2945.70	2822.00	2935.00	2929.85	2902.93	8738	253.66	2145	4888	55.94
KILITCH	BE	03-Oct-2023	249.00	249.50	253.80	249.50	253.80	253.80	251.55	2853	7.18	38	-	-
KIMS	EQ	03-Oct-2023	1976.80	1987.20	1995.20	1918.00	1932.55	1932.30	1941.80	80316	1559.57	13760	50219	62.53
KINGFA	EQ	03-Oct-2023	2376.90	2376.90	2376.90	2290.00	2298.00	2300.30	2311.05	6859	158.52	1304	4004	58.38
KIOCL	EQ	03-Oct-2023	303.05	304.40	334.50	303.65	329.00	329.10	327.85	3218225	10551.02	49492	341315	10.61
KIRIINDUS	EQ	03-Oct-2023	270.90	270.90	272.40	270.90	271.05	271.25	271.39	69715	189.20	1945	36142	51.84
KIRLFER	EQ	03-Oct-2023	480.30	480.30	485.00	475.25	478.10	481.40	480.31	67071	322.15	5825	31740	47.32
KIRLOSBROS	EQ	03-Oct-2023	839.05	839.00	851.20	805.85	816.00	824.50	816.05	203805	1663.15	16242	145131	71.21
KIRLOSENG	EQ	03-Oct-2023	539.90	532.05	558.45	532.05	554.15	553.15	548.63	814644	4469.41	36277	511104	62.74
KIRLOSIND	EQ	03-Oct-2023	3254.70	3200.00	3234.90	3169.95	3200.00	3179.20	3194.64	2374	75.84	624	1691	71.23
KIRLPNU	EQ	03-Oct-2023	660.50	666.60	681.60	654.00	666.05	670.85	669.06	138590	927.26	10209	70305	50.73
KITEX	EQ	03-Oct-2023	207.65	209.30	214.45	209.00	210.40	210.40	211.42	325481	688.14	5768	145472	44.69
KKCL	EQ	03-Oct-2023	711.60	717.00	718.00	700.00	705.00	709.15	709.09	34382	243.80	3363	22189	64.54
KMSUGAR	EQ	03-Oct-2023	34.95	35.15	35.70	34.60	34.60	34.70	35.07	792822	278.02	3647	337628	42.59
KNAGRI	SM	03-Oct-2023	130.00	128.00	131.00	127.60	131.00	131.00	129.81	12800	16.62	7	11200	87.50
KNRCON	EQ	03-Oct-2023	284.00	283.55	288.50	278.35	282.65	283.10	284.39	1177583	3348.88	22100	650410	55.23
KODYTECH	ST	03-Oct-2023	196.75	206.55	206.55	206.55	206.55	206.55	206.55	27200	56.18	33	27200	100.00
KOHINOOR	EQ	03-Oct-2023	34.95	35.50	35.50	34.20	34.35	34.35	34.58	91891	31.77	874	57804	62.90
KOKUYOCMLN	BE	03-Oct-2023	138.30	138.15	138.30	136.00	136.75	136.30	137.08	15796	21.65	219	-	-
KOLTEPATIL	EQ	03-Oct-2023	470.15	472.00	479.00	460.30	465.00	464.35	471.79	269094	1269.55	13445	73992	27.50
KOPRAN	EQ	03-Oct-2023	226.75	226.80	229.30	223.20	223.75	224.25	225.51	97829	220.62	2104	55618	56.85
KORE	SM	03-Oct-2023	311.25	288.05	309.00	288.00	305.95	305.95	301.09	11000	33.12	11	7000	63.64
KOTAKALPHA	EQ	03-Oct-2023	35.17	35.00	35.53	34.80	35.50	35.43	35.36	184460	65.22	855	145454	78.85
KOTAKBANK	EQ	03-Oct-2023	1735.70	1730.00	1735.00	1715.45	1730.00	1727.05	1723.30	5534869	95382.52	178673	3502704	63.28
KOTAKBKETF	EQ	03-Oct-2023	456.03	460.50	460.50	448.10	451.07	452.32	453.00	36570	165.66	730	27477	75.14
KOTAKCONS	EQ	03-Oct-2023	84.85	84.90	85.25	84.65	85.00	85.00	85.07	1315	1.12	27	1204	91.56
KOTAKGOLD	EQ	03-Oct-2023	49.28	48.68	48.98	48.29	48.55	48.68	48.71	382903	186.50	2488	301409	78.72
KOTAKIT	EQ	03-Oct-2023	33.27	33.00	33.78	32.82	33.30	33.19	33.09	135378	44.79	557	121426	89.69
KOTAKLIQ	EQ	03-Oct-2023	999.99	999.99	999.99	999.99	999.99	999.99	999.99	150000	1499.99	53	150000	100.00
KOTAKLOVOL	EQ	03-Oct-2023	15.39	15.40	15.75	15.03	15.30	15.29	15.30	246784	37.77	127	245354	99.42
KOTAKMID50	EQ	03-Oct-2023	116.98	118.00	118.00	116.17	117.50	117.49	117.29	12219	14.33	245	6361	52.06
KOTAKMNC	EQ	03-Oct-2023	22.18	22.67	22.67	21.65	22.00	22.09	22.02	10032	2.21	83	5692	56.74
KOTAKNIFTY	EQ	03-Oct-2023	211.51	211.50	211.50	209.08	209.89	209.91	209.59	31448	65.91	747	22198	70.59
KOTAKNV20	EQ	03-Oct-2023	116.30	116.01	117.87	115.61	115.88	115.94	116.12	25111	29.16	395	17399	69.29
KOTAKPSUBK	EQ	03-Oct-2023	523.89	523.89	538.77	519.48	538.25	536.41	527.80	35164	185.59	1010	18713	53.22
KOTAKSILVE	EQ	03-Oct-2023	71.25	68.90	72.58	67.39	72.58	68.30	68.30	92003	62.84	409	82279	89.43
KOTARISUG	BE	03-Oct-2023	55.85	56.95	56.95	55.00	55.70	55.25	55.59	70929	39.43	1053	-	-
KOTHARIPET	EQ	03-Oct-2023	120.55	121.05	126.00	120.85	122.80	121.75	123.11	289317	356.17	3588	112681	38.95
KOTHARIPRO	EQ	03-Oct-2023	122.95	125.35	125.35	121.30	122.00	122.45	122.81	8257	10.14	237	4389	53.15
KOTYARK	SM	03-Oct-2023	672.95	677.20	708.00	677.20	689.95	685.20	696.33	48200	335.63	212	30000	62.24
KOVAI	EQ	03-Oct-2023	2594.20	2620.00	2620.00	2550.00	2560.00	2554.00	2568.09	1979	50.82	454	1431	72.31
KPIGREEN	EQ	03-Oct-2023	822.90	839.00	850.00	827.50	848.00	847.00	840.35	124270	1044.30	6186	76161	61.29
KPIL	EQ	03-Oct-2023	631.55	659.90	677.50	639.90	646.00	649.90	659.69	1815132	11974.29	63941	293991	16.20
KPITTECH	EQ	03-Oct-2023	1152.30	1152.40	1153.10	1118.35	1134.00	1130.00	1128.93	806736	9107.50	52318	385282	47.76
KPRMILL	EQ	03-Oct-2023	753.10	753.10	791.00	749.80	777.90	777.85	777.15	572551	4449.56	25005	228042	39.83
KRBL	EQ	03-Oct-2023	405.55	407.30	410.00	401.30	402.15	401.85	404.02	188277	760.68	5689	105918	56.26
KREBSBIO	BE	03-Oct-2023	68.00	69.05	71.40	67.65	67.65	68.10	70.28	14984	10.53	123	-	-
KRIDHANINF	BE	03-Oct-2023	3.00	2.95	2.95	2.95	2.95	2.95	2.95	15710	0.46	15	-	-
KRISHANA	EQ	03-Oct-2023	488.55	489.00	490.00	475.50	481.00	481.85	481.85	34188	164.74	2211	18249	53.38
KRISHCA	SM	03-Oct-2023	235.00	235.00	235.00	225.25	227.00	227.00	226.69	46000	104.28	16	40000	86.96
KRISHNADEF	SM	03-Oct-2023	282.45	285.10	295.00	278.25	285.00	285.00	286.92	26000	74.60	25	22000	84.62
KRITI	EQ	03-Oct-2023	98.10	98.10	103.80	97.80	99.25	99.30	100.21	69982	70.13	1570	28921	41.33
KRITIKA	BE	03-Oct-2023	22.35	23.45	23.45	23.00	23.45	23.45	23.43	536865	125.81	1906	-	-
KRITINUT	BE	03-Oct-2023	74.45	74.45	75.65	72.50	75.20	74.20	74.29	16952	12.59	180	-	-
KRSNAA	EQ	03-Oct-2023	681.40	681.40	698.05	674.10	681.00	683.00	685.73	267290	1832.89	9000	199373	74.59
KSB	EQ	03-Oct-2023	2989.65	3029.95	3085.00	2980.15	3043.75	3043.10	3036.17	57229	1737.57	10451	20077	35.08
KSCL	EQ	03-Oct-2023	602.00	602.00	610.00	589.05	609.00	607.80	598.66	138187	827.26	7115	56513	40.90
KSHITIJPOL	BE	03-Oct-2023	5.50	5.50	5.50	5.50	5.50	5.50	5.50	47447	2.61	118	-	-
KSL	EQ	03-Oct-2023	535.55	535.55	542.85	530.00	537.10	540.05	538.79	64469	347.35	4009	32356	50.19
KSOLVES	BE	03-Oct-2023	1049.85	1068.00	1075.00	1019.50	1058.00	1055.50	1052.11	11609	122.14	1045	-	-
KTKBANK	EQ	03-Oct-2023	248.95	249.30	251.95	247.55	249.05	249.60	249.92	1494979	3736.28	14787	570885	38.19
KUANTUM	EQ	03-Oct-2023	176.30	176.30	180.00	176.00	179.95	178.65	178.05	139737	248.81	3604	60818	43.52
L&TFH	EQ	03-Oct-2023	133.10	133.30	135.80	132.15	134.80	135.00	134.64	13203779	17777.87	64699	4427265	33.53
L&TFINANCE	NC	03-Oct-2023	1050.35	1053.50	1055.00	1053.50	1055.00	1055.00	1054.00	15	0.16	3	10	66.67
L&TFINANCE	NE	03-Oct-2023	1005.00	1005.55	1005.55	1005.00	1005.55	1005.55	1005.24	9	0.09	3	9	100.00
L&TFINANCE	NG	03-Oct-2023	1107.05	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	2	50	100.00
L&TFINANCE	NI	03-Oct-2023	1050.89	1069.80	1069.80	1069.80	1069.80	1069.80	1069.80	90	0.96	2	90	100.00
L&TFINANCE	NO	03-Oct-2023	1049.90	1054.67	1054.67	1054.67	1054.67	1054.67	1054.67	40	0.42	1	40	100.00
L&TFINANCE	NS	03-Oct-2023	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	32	0.46	2	32	100.00
L&TFINANCE	NU	03-Oct-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	130	1.39	1	130	100.00
L&TFINANCE	Y5	03-Oct-2023	1067.00	1067.00	1067.98	1065.00	1067.00	1067.00	1066.65	619	6.60	23	578	93.38
L&TFINANCE	Y7	03-Oct-2023	1004.00	1010.00	1010.00	1004.50	1004.50	1004.50	1004.90	447	4.49	14	328	73.38
LAGNAM	BE	03-Oct-2023	64.95	64.05	65.80	63.80	64.30	64.35	64.11	5712	3.66	44	-	-
LAL	BE	03-Oct-2023	229.00	231.80	231.80	229.00	229.00	229.00	230.91	1778	4.11	15	-	-
LALPATHLAB	EQ	03-Oct-2023	2524.35	2542.80	2549.80	2480.10	2520.00	2517.40	2517.65	409590	10312.03	38904	141880	34.64
LAMBODHARA	EQ	03-Oct-2023	167.00	167.00	169.70	163.05	164.00	163.70	165.09	8538	14.10	409	6147	72.00
LANDMARK	EQ	03-Oct-2023	782.10	788.80	830.00	779.30	824.95	822.75	805.79	146894	1183.65	14300	74314	50.59
LAOPALA	EQ	03-Oct-2023	430.20	435.95	440.20	432.15	433.65	433.85	435.61	76942	335.17	5781	38076	49.49
LASA	BE	03-Oct-2023	26.15	26.00	26.45	25.10	26.40	26.25	25.98	24207	6.29	154	-	-
LATENTVIEW	EQ	03-Oct-2023	410.70	411.40	411.40	401.00	401.50	402.45	405.20	409508	1659.33	11082	257386	62.85
LATTEYS	BE	03-Oct-2023	39.75	39.75	40.15	37.80	38.60	38.10	38.51	24310	9.36	157	-	-
LAURUSLABS	EQ	03-Oct-2023	395.40	395.40	399.70	394.25	396.95	397.45	397.24	1154173	4584.81	19810	434380	37.64
LAXMICOT	EQ	03-Oct-2023	20.90	20.35	21.20	20.35	20.75	20.80	20.85	18459	3.85	151	9718	52.65
LAXMIMACH	EQ	03-Oct-2023	14572.85	14572.05	14800.00	14384.15	14442.00	14568.85	14452.98	13949	2016.05	1568	11867	85.07
LCCINFOTEC	BE	03-Oct-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.66	24922	0.41	50	-	-
LEMERITE	SM	03-Oct-2023	47.20	45.50	45.95	44.00	44.10	44.80	44.78	40000	17.91	25	35200	88.00
LEMONTREE	EQ	03-Oct-2023	113.75	114.50	118.50	113.70	118.00	118.15	117.32	7866498	9229.27	33148	3080203	39.16
LEXUS	BE	03-Oct-2023	37.40	37.95	37.95	36.25	37.45	37.45	37.40	2701	1.01	35	-	-
LFIC	EQ	03-Oct-2023	135.90	136.60	140.40	136.60	138.50	139.10	139.30	3298	4.59	168	2014	61.07
LGBBROSLTD	EQ	03-Oct-2023	1063.65	1074.00	1074.00	1030.00	1037.00	1037.80	1039.64	43921	456.62	6382	24296	55.32
LGBFORGE	EQ	03-Oct-2023	9.40	9.45	9.50	9.25	9.45	9.40	9.37	191073	17.90	362	138817	72.65
LGHL	SM	03-Oct-2023	95.55	100.10	100.10	100.10	100.10	100.10	100.10	8000	8.01	1	8000	100.00
LIBAS	EQ	03-Oct-2023	13.00	13.20	13.20	12.90	13.00	13.05	13.05	114834	14.99	311	78020	67.94
LIBERTSHOE	EQ	03-Oct-2023	265.10	266.05	288.45	261.60	285.50	285.75	280.58	1861597	5223.23	37393	457979	24.60
LICHSGFIN	EQ	03-Oct-2023	464.35	463.50	481.00	458.95	475.75	477.30	473.98	5517553	26152.10	85914	2425537	43.96
LICI	EQ	03-Oct-2023	649.75	648.10	649.55	644.50	645.00	645.35	645.68	470219	3036.10	16988	284105	60.42
LICMFGOLD	EQ	03-Oct-2023	5302.00	5259.90	5259.90	5111.00	5210.00	5215.10	5205.94	475	24.73	219	311	65.47
LICNETFGSC	EQ	03-Oct-2023	24.00	24.00	24.30	23.25	24.07	24.05	24.06	25050	6.03	86	24635	98.34
LICNETFN50	EQ	03-Oct-2023	213.67	217.70	217.70	211.11	212.68	212.68	212.32	616	1.31	61	327	53.08
LICNETFSEN	EQ	03-Oct-2023	723.23	735.35	735.35	714.51	719.18	719.18	719.88	328	2.36	16	297	90.55
LICNFNHGP	EQ	03-Oct-2023	211.10	215.32	218.40	208.75	209.99	209.52	211.71	636	1.35	100	451	70.91
LIKHITHA	EQ	03-Oct-2023	337.70	339.50	339.70	331.50	331.50	332.95	334.68	172342	576.80	6915	88131	51.14
LINC	EQ	03-Oct-2023	769.40	774.00	779.20	751.00	769.95	768.70	766.13	20305	155.56	2317	15110	74.42
LINCOLN	EQ	03-Oct-2023	522.10	526.95	531.00	518.10	523.80	523.85	525.63	61601	323.79	5870	30265	49.13
LINDEINDIA	EQ	03-Oct-2023	5953.80	5979.95	6030.00	5911.70	5974.95	5984.05	5986.07	26281	1573.20	6528	12611	47.99
LIQUID	EQ	03-Oct-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	92351	923.51	162	81209	87.94
LIQUIDBEES	EQ	03-Oct-2023	1000.02	1001.00	1001.00	970.00	1000.01	1000.00	1000.00	2715228	27152.28	34529	1860443	68.52
LIQUIDETF	EQ	03-Oct-2023	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	587992	5879.92	357	545352	92.75
LLOYDS	SM	03-Oct-2023	84.55	86.65	86.65	85.50	85.50	85.60	85.89	12000	10.31	4	12000	100.00
LLOYDSME	EQ	03-Oct-2023	536.10	558.00	558.00	536.00	549.95	549.90	548.83	214579	1177.68	10339	151975	70.82
LODHA	EQ	03-Oct-2023	799.95	798.00	802.10	783.95	790.55	788.35	788.40	546229	4306.49	37006	259329	47.48
LOKESHMACH	EQ	03-Oct-2023	201.05	201.05	213.30	200.85	209.00	208.00	208.39	222080	462.78	6937	122805	55.30
LORDSCHLO	EQ	03-Oct-2023	166.80	165.55	168.10	160.90	162.50	161.85	162.67	10998	17.89	578	8278	75.27
LOTUSEYE	BE	03-Oct-2023	82.90	82.90	82.90	82.00	82.10	82.10	82.10	1468	1.21	16	-	-
LOVABLE	EQ	03-Oct-2023	129.45	129.45	130.95	128.15	130.60	129.95	129.66	9775	12.67	469	6303	64.48
LOWVOL	EQ	03-Oct-2023	151.26	151.26	151.26	148.00	148.00	149.33	150.07	45	0.07	19	25	55.56
LOYALTEX	EQ	03-Oct-2023	639.45	645.80	650.00	630.10	636.00	635.70	640.85	167	1.07	63	62	37.13
LPDC	EQ	03-Oct-2023	7.05	7.15	7.15	6.95	7.05	6.95	7.01	78488	5.50	391	44441	56.62
LRRPL	SM	03-Oct-2023	50.85	51.00	51.00	51.00	51.00	51.00	51.00	6000	3.06	1	6000	100.00
LSIL	BE	03-Oct-2023	43.15	43.15	43.80	42.70	43.45	43.30	43.27	1150184	497.70	4914	-	-
LT	EQ	03-Oct-2023	3023.55	3040.50	3077.45	2995.10	3074.00	3073.25	3044.59	3254492	99085.83	175833	2125318	65.30
LTGILTBEES	EQ	03-Oct-2023	24.38	24.37	24.37	24.32	24.36	24.36	24.35	489353	119.17	256	418689	85.56
LTIM	EQ	03-Oct-2023	5209.85	5195.00	5249.85	5137.60	5200.00	5212.75	5200.42	255939	13309.91	33652	75857	29.64
LTTS	EQ	03-Oct-2023	4575.95	4550.00	4638.00	4527.35	4573.25	4568.25	4584.80	113751	5215.25	14193	40432	35.54
LUMAXIND	EQ	03-Oct-2023	2388.10	2352.30	2379.35	2315.00	2348.70	2338.75	2341.34	8259	193.37	2226	4108	49.74
LUMAXTECH	EQ	03-Oct-2023	362.00	362.00	373.80	356.55	370.50	371.95	366.80	147867	542.37	8431	77343	52.31
LUPIN	EQ	03-Oct-2023	1171.25	1171.00	1181.45	1156.15	1173.75	1174.20	1171.50	1043096	12219.84	37884	547504	52.49
LUXIND	EQ	03-Oct-2023	1491.95	1505.95	1505.95	1480.00	1482.75	1483.20	1488.42	20518	305.39	2902	12618	61.50
LXCHEM	EQ	03-Oct-2023	278.80	278.95	284.05	277.85	283.50	282.95	280.60	420437	1179.75	9074	164384	39.10
LYKALABS	EQ	03-Oct-2023	115.55	114.90	121.50	113.10	118.10	118.15	118.98	432927	515.10	5687	215598	49.80
LYPSAGEMS	BE	03-Oct-2023	5.30	5.45	5.45	5.20	5.30	5.25	5.24	11121	0.58	47	-	-
M&M	EQ	03-Oct-2023	1554.25	1597.20	1598.00	1533.05	1535.90	1537.40	1548.60	3436776	53221.80	115789	2065131	60.09
M&MFIN	EQ	03-Oct-2023	301.35	300.90	302.15	296.95	301.50	301.00	299.12	2765734	8272.99	21419	1532872	55.42
M&MFIN	N2	03-Oct-2023	1045.00	1045.00	1045.00	1044.00	1044.49	1044.49	1044.64	1161	12.13	9	1100	94.75
M&MFIN	N3	03-Oct-2023	1889.00	1899.99	1900.00	1892.00	1892.00	1892.00	1897.89	76	1.44	4	74	97.37
MAANALU	BE	03-Oct-2023	85.65	86.00	87.35	86.00	87.35	87.35	87.17	23883	20.82	100	-	-
MACPOWER	EQ	03-Oct-2023	288.55	288.55	298.00	288.50	298.00	296.65	295.42	17500	51.70	666	10844	61.97
MADHAV	EQ	03-Oct-2023	50.05	50.15	51.40	48.20	49.45	48.95	49.51	34020	16.84	993	16753	49.24
MADHAVBAUG	SM	03-Oct-2023	309.95	306.00	314.80	306.00	314.00	314.00	311.60	2400	7.48	3	2400	100.00
MADHUCON	BE	03-Oct-2023	5.35	5.45	5.45	5.35	5.45	5.45	5.44	9500	0.52	24	-	-
MADHUSUDAN	ST	03-Oct-2023	116.00	114.00	116.10	110.20	115.95	115.75	111.12	248000	275.59	102	186000	75.00
MADRASFERT	EQ	03-Oct-2023	76.65	76.65	76.80	75.10	76.00	75.65	75.95	281307	213.66	2774	120066	42.68
MAFANG	EQ	03-Oct-2023	61.44	61.77	62.22	61.51	61.74	61.74	61.76	250058	154.43	3461	162324	64.91
MAGADSUGAR	EQ	03-Oct-2023	700.70	702.00	721.90	673.20	678.70	678.90	690.76	20954	144.74	1504	11413	54.47
MAGNUM	BE	03-Oct-2023	39.85	40.85	40.85	38.55	39.45	38.95	39.58	22990	9.10	107	-	-
MAGSON	SM	03-Oct-2023	90.05	93.30	93.30	87.65	88.50	88.90	90.73	46000	41.74	22	34000	73.91
MAHABANK	EQ	03-Oct-2023	47.65	47.65	49.85	47.25	49.40	49.50	48.60	61782878	30026.63	67172	16817870	27.22
MAHAPEXLTD	EQ	03-Oct-2023	138.45	139.05	148.00	134.55	140.00	140.20	141.94	11167	15.85	487	4340	38.86
MAHASTEEL	EQ	03-Oct-2023	81.15	82.25	82.25	77.10	78.45	77.80	80.61	100005	80.61	2155	34465	34.46
MAHEPC	EQ	03-Oct-2023	119.05	120.70	121.95	116.65	117.55	118.10	118.10	31736	37.48	888	18002	56.72
MAHESHWARI	EQ	03-Oct-2023	83.25	83.90	84.05	81.25	81.80	81.90	82.00	97710	80.12	880	24866	25.45
MAHKTECH	EQ	03-Oct-2023	14.11	13.97	13.97	13.65	13.89	13.88	13.82	1120890	154.86	2259	708701	63.23
MAHLIFE	EQ	03-Oct-2023	550.05	554.00	559.35	546.80	551.40	548.90	552.71	237076	1310.34	10835	127793	53.90
MAHLOG	EQ	03-Oct-2023	387.75	387.00	392.00	385.60	389.30	388.15	388.35	75916	294.82	3773	40132	52.86
MAHSCOOTER	EQ	03-Oct-2023	7613.15	7613.15	7613.15	7487.25	7542.60	7527.65	7526.96	4766	358.73	1897	2452	51.45
MAHSEAMLES	EQ	03-Oct-2023	614.20	614.95	615.05	603.55	604.00	604.95	606.71	168694	1023.49	7238	94508	56.02
MAITHANALL	EQ	03-Oct-2023	1036.30	1036.30	1041.50	994.85	1024.05	1021.50	1022.25	39372	402.48	4236	16333	41.48
MAKEINDIA	EQ	03-Oct-2023	99.29	96.30	100.80	96.30	98.52	98.51	98.50	15920	15.68	263	13864	87.09
MAKS	SM	03-Oct-2023	80.60	82.00	84.60	82.00	84.60	84.60	84.01	54000	45.37	9	48000	88.89
MALLCOM	EQ	03-Oct-2023	1101.45	1140.00	1140.00	1099.90	1101.50	1106.25	1117.86	12179	136.14	1822	6832	56.10
MALUPAPER	EQ	03-Oct-2023	41.10	41.80	41.80	39.35	39.65	39.55	39.75	44085	17.52	463	26235	59.51
MANAKALUCO	EQ	03-Oct-2023	28.15	28.60	28.60	27.05	27.15	27.20	27.65	112801	31.19	1669	53237	47.20
MANAKCOAT	BE	03-Oct-2023	24.40	24.30	24.45	23.30	24.40	24.05	23.81	74916	17.84	226	-	-
MANAKSIA	EQ	03-Oct-2023	141.60	142.00	143.90	140.30	140.90	140.70	141.60	139964	198.19	2387	78440	56.04
MANAKSTEEL	EQ	03-Oct-2023	46.40	47.15	48.20	46.15	46.70	46.50	47.04	122680	57.71	1243	50484	41.15
MANALIPETC	EQ	03-Oct-2023	65.65	65.60	66.00	64.70	65.00	64.95	65.10	250689	163.21	2428	144678	57.71
MANAPPURAM	EQ	03-Oct-2023	149.85	149.00	150.45	146.55	149.60	149.80	149.12	6897692	10285.99	33615	3595079	52.12
MANGALAM	EQ	03-Oct-2023	103.90	102.10	105.00	102.10	104.35	103.75	103.62	30403	31.50	673	13192	43.39
MANGCHEFER	EQ	03-Oct-2023	106.95	106.95	109.20	105.00	108.05	107.90	106.50	229500	244.41	2459	117854	51.35
MANGLMCEM	EQ	03-Oct-2023	369.20	369.20	375.00	362.35	363.50	365.20	368.40	52009	191.60	2809	30519	58.68
MANINDS	EQ	03-Oct-2023	186.45	185.80	196.70	181.00	194.30	194.75	192.58	1884681	3629.44	23890	609527	32.34
MANINFRA	EQ	03-Oct-2023	152.10	151.95	155.65	151.55	153.50	153.40	153.75	992657	1526.24	12247	498401	50.21
MANKIND	EQ	03-Oct-2023	1795.30	1790.00	1806.95	1766.85	1798.00	1798.40	1795.83	122697	2203.43	15941	55826	45.50
MANOMAY	EQ	03-Oct-2023	136.10	135.00	141.00	135.00	139.95	139.10	139.55	4138	5.77	181	2987	72.18
MANORAMA	EQ	03-Oct-2023	2083.30	2032.00	2156.70	2032.00	2127.00	2130.00	2126.54	9761	207.57	1270	7037	72.09
MANORG	EQ	03-Oct-2023	373.65	370.10	382.00	370.00	372.00	373.30	373.78	5830	21.79	500	3258	55.88
MANUGRAPH	BE	03-Oct-2023	22.35	22.35	23.00	22.05	22.10	22.10	22.13	37658	8.33	90	-	-
MANYAVAR	EQ	03-Oct-2023	1338.55	1338.55	1343.70	1313.55	1321.00	1332.45	1328.72	52783	701.34	12336	23047	43.66
MAPMYINDIA	EQ	03-Oct-2023	1994.55	1994.00	2155.00	1955.20	2120.00	2117.00	2092.05	771059	16130.94	51456	132751	17.22
MARALOVER	EQ	03-Oct-2023	78.95	80.00	82.00	77.50	78.50	78.50	80.11	103082	82.58	1923	54230	52.61
MARATHON	EQ	03-Oct-2023	453.70	452.00	453.25	436.00	438.75	438.00	441.89	59454	262.72	4703	28965	48.72
MARCO	ST	03-Oct-2023	42.60	43.00	44.70	42.50	44.70	44.70	43.94	474000	208.26	155	438000	92.41
MARICO	EQ	03-Oct-2023	561.65	576.45	595.00	566.90	573.50	575.70	583.20	5953987	34723.56	94569	1443361	24.24
MARINE	BE	03-Oct-2023	58.05	58.05	60.00	57.00	59.95	59.85	58.85	172602	101.58	848	-	-
MARKSANS	EQ	03-Oct-2023	110.05	110.35	111.45	107.35	109.65	109.55	109.19	1751491	1912.45	11350	553191	31.58
MARSHALL	EQ	03-Oct-2023	56.80	56.05	57.00	54.05	56.00	56.45	55.50	88195	48.95	511	58816	66.69
MARUTI	EQ	03-Oct-2023	10610.60	10709.80	10709.80	10303.30	10327.00	10346.90	10381.57	623006	64677.81	91323	378655	60.78
MASFIN	EQ	03-Oct-2023	903.10	909.00	929.95	900.00	920.00	919.25	918.69	54713	502.64	7046	28610	52.29
MASKINVEST	BE	03-Oct-2023	65.35	65.35	65.35	65.35	65.35	65.35	65.35	100	0.07	1	-	-
MASPTOP50	EQ	03-Oct-2023	32.01	32.20	32.34	31.90	32.10	32.08	32.11	75843	24.35	820	57798	76.21
MASTEK	EQ	03-Oct-2023	2399.50	2385.00	2416.95	2359.25	2400.00	2404.85	2396.50	25316	606.70	5344	11623	45.91
MASTER	ST	03-Oct-2023	140.20	140.20	145.00	140.20	140.50	140.50	141.12	124000	174.99	106	117000	94.35
MATRIMONY	EQ	03-Oct-2023	593.10	585.45	592.45	577.10	579.00	579.75	580.89	6351	36.89	1282	3843	60.51
MAWANASUG	EQ	03-Oct-2023	111.25	110.40	112.15	107.25	109.20	109.10	109.52	220688	241.71	2634	110734	50.18
MAXHEALTH	EQ	03-Oct-2023	567.40	568.95	601.00	562.95	592.80	592.20	593.12	3015887	17887.84	75191	1772490	58.77
MAXIND	EQ	03-Oct-2023	141.60	142.90	143.65	140.15	140.35	141.05	141.57	61520	87.10	1676	37690	61.26
MAYURUNIQ	EQ	03-Oct-2023	516.50	520.00	535.00	513.85	527.80	528.05	525.54	135228	710.67	11345	83363	61.65
MAZDA	EQ	03-Oct-2023	1168.85	1168.85	1168.85	1125.00	1129.50	1136.00	1147.65	10784	123.76	1697	4872	45.18
MAZDOCK	EQ	03-Oct-2023	2192.20	2194.70	2201.95	2165.00	2188.00	2188.05	2182.88	635088	13863.19	35834	145457	22.90
MBAPL	EQ	03-Oct-2023	610.90	605.20	612.80	603.00	609.00	606.35	606.55	3747	22.73	574	2193	58.53
MBECL	BE	03-Oct-2023	3.40	3.25	3.25	3.25	3.25	3.25	3.25	35743	1.16	32	-	-
MBLINFRA	BE	03-Oct-2023	28.55	28.25	28.50	28.25	28.50	28.50	28.29	29294	8.29	37	-	-
MCDOWELL-N	EQ	03-Oct-2023	1007.25	1004.90	1008.00	996.90	998.90	998.75	1001.22	330560	3309.64	30298	187420	56.70
MCL	BE	03-Oct-2023	29.75	29.75	30.35	29.40	29.90	29.70	29.82	18962	5.65	105	-	-
MCLEODRUSS	BE	03-Oct-2023	21.80	22.00	22.00	21.25	21.45	21.45	21.58	130389	28.14	273	-	-
MCON	SM	03-Oct-2023	122.80	123.00	128.85	123.00	128.85	128.85	127.38	12000	15.29	4	12000	100.00
MCX	EQ	03-Oct-2023	2049.70	2038.00	2045.70	1948.30	1957.00	1956.65	1985.29	2677334	53152.92	121058	426303	15.92
MDL	SM	03-Oct-2023	45.70	44.30	46.10	43.45	46.10	45.75	44.72	18000	8.05	9	18000	100.00
MEDANTA	EQ	03-Oct-2023	716.05	716.00	751.80	712.00	746.90	747.25	738.87	1177201	8697.99	38448	440884	37.45
MEDICAMEQ	EQ	03-Oct-2023	655.60	656.90	662.15	645.00	651.55	651.15	651.89	2525	16.46	463	1308	51.80
MEDICO	EQ	03-Oct-2023	70.25	70.90	71.05	69.05	70.50	70.25	70.02	109008	76.32	671	39110	35.88
MEDPLUS	EQ	03-Oct-2023	768.85	773.00	783.75	756.15	764.65	763.75	771.56	154570	1192.60	13295	85808	55.51
MEGAFLEX	SM	03-Oct-2023	43.50	43.00	43.00	42.00	42.60	42.60	42.62	36000	15.34	9	36000	100.00
MEGASOFT	BE	03-Oct-2023	50.45	49.45	49.45	49.45	49.45	49.45	49.45	64354	31.82	51	-	-
MEGASTAR	EQ	03-Oct-2023	313.65	314.00	319.00	306.35	317.85	317.10	314.29	24227	76.14	1727	13409	55.35
MELSTAR	BZ	03-Oct-2023	2.25	2.30	2.30	2.15	2.15	2.15	2.15	4720	0.10	9	-	-
MENONBE	EQ	03-Oct-2023	142.70	143.00	148.00	138.70	144.05	144.80	143.18	156861	224.60	3359	70569	44.99
MEP	EQ	03-Oct-2023	12.20	12.25	12.25	12.05	12.20	12.15	12.14	148086	17.97	420	96508	65.17
METALFORGE	BZ	03-Oct-2023	4.45	4.45	4.45	4.25	4.25	4.25	4.42	17861	0.79	16	-	-
METROBRAND	EQ	03-Oct-2023	1126.25	1130.75	1298.80	1130.00	1238.05	1265.40	1252.71	3960425	49612.55	165882	352067	8.89
METROPOLIS	EQ	03-Oct-2023	1459.80	1465.00	1479.25	1450.90	1473.20	1468.50	1468.92	180051	2644.81	14698	62753	34.85
MFSL	EQ	03-Oct-2023	909.75	909.75	914.25	891.00	893.90	894.50	896.08	771592	6914.11	27974	565267	73.26
MGEL	BE	03-Oct-2023	13.25	13.60	13.90	12.65	13.90	13.90	13.59	177523	24.13	213	-	-
MGL	EQ	03-Oct-2023	1028.85	1041.05	1117.75	1041.05	1106.10	1109.10	1096.69	4386461	48105.97	129479	720512	16.43
MHHL	SM	03-Oct-2023	70.55	70.55	70.55	68.15	69.00	69.00	68.86	21000	14.46	7	15000	71.43
MHLXMIRU	EQ	03-Oct-2023	172.45	189.65	204.20	189.00	195.20	197.20	195.70	81823	160.13	1883	29253	35.75
MHRIL	EQ	03-Oct-2023	396.10	400.90	408.90	398.25	402.50	404.25	404.23	183758	742.81	6316	74160	40.36
MICEL	EQ	03-Oct-2023	25.90	27.05	27.15	27.05	27.15	27.15	27.11	70613	19.14	223	53499	75.76
MID150BEES	EQ	03-Oct-2023	155.41	156.98	156.98	153.06	155.00	154.95	154.95	2731610	4232.55	8395	2593220	94.93
MIDCAPETF	EQ	03-Oct-2023	15.28	15.40	15.40	15.19	15.30	15.30	15.26	488526	74.55	1656	272715	55.82
MIDHANI	EQ	03-Oct-2023	408.70	407.70	415.40	395.70	414.15	413.15	410.62	418352	1717.82	11841	146963	35.13
MINDACORP	EQ	03-Oct-2023	333.00	333.40	335.00	324.80	328.40	327.80	328.22	509486	1672.24	12313	274377	53.85
MINDSPACE	RR	03-Oct-2023	312.71	310.96	314.70	306.10	310.00	309.58	308.39	1605989	4952.67	7485	1567161	97.58
MINDTECK	EQ	03-Oct-2023	165.45	165.45	167.95	158.00	160.25	159.40	162.14	86036	139.50	3648	45299	52.65
MIRCELECTR	BE	03-Oct-2023	20.80	20.80	21.60	19.80	20.70	20.60	20.15	474016	95.51	606	-	-
MIRZAINT	EQ	03-Oct-2023	44.20	44.20	46.40	44.00	45.70	45.65	45.91	1488139	683.14	5894	803790	54.01
MITCON	EQ	03-Oct-2023	80.00	81.95	82.50	76.10	79.95	78.35	78.11	40557	31.68	1112	20794	51.27
MITTAL	BE	03-Oct-2023	16.80	16.90	17.30	16.30	16.30	16.30	16.41	35975	5.90	90	-	-
MKPL	EQ	03-Oct-2023	852.30	859.00	859.00	830.00	830.00	842.50	845.16	58232	492.15	1825	32866	56.44
MMFL	EQ	03-Oct-2023	877.20	880.00	880.35	851.20	857.00	855.55	863.59	42076	363.36	5782	26758	63.59
MMP	BE	03-Oct-2023	248.20	248.20	248.20	244.00	244.00	244.00	247.41	7900	19.55	30	-	-
MMTC	EQ	03-Oct-2023	58.40	58.75	61.30	58.40	59.60	59.65	60.25	7031721	4236.74	24315	2591557	36.86
MODIRUBBER	BE	03-Oct-2023	72.25	75.00	75.00	71.00	73.50	73.50	73.51	4196	3.08	47	-	-
MODISONLTD	BE	03-Oct-2023	77.30	76.05	79.40	76.05	78.60	78.65	78.32	12230	9.58	85	-	-
MOGSEC	EQ	03-Oct-2023	52.83	52.86	52.87	52.77	52.82	52.82	52.82	19932	10.53	38	16483	82.70
MOHEALTH	EQ	03-Oct-2023	28.66	28.90	29.45	28.16	28.60	28.59	28.81	14371	4.14	160	8524	59.31
MOHITIND	EQ	03-Oct-2023	19.55	19.80	20.35	18.50	18.85	18.75	19.28	128453	24.77	828	74173	57.74
MOIL	EQ	03-Oct-2023	222.10	223.05	225.25	216.50	218.20	218.05	219.25	541099	1186.37	11532	245411	45.35
MOKSH	BE	03-Oct-2023	16.30	17.00	17.10	16.00	16.50	16.60	16.57	178768	29.63	815	-	-
MOL	EQ	03-Oct-2023	80.05	80.55	81.05	79.25	79.70	79.55	79.90	524697	419.24	4304	273809	52.18
MOLDTECH	EQ	03-Oct-2023	348.10	348.30	352.00	340.85	343.00	343.65	346.08	48386	167.45	4668	27346	56.52
MOLDTKPAC	EQ	03-Oct-2023	915.65	919.95	919.95	898.00	909.95	906.25	904.76	49795	450.53	8420	26375	52.97
MOLOWVOL	EQ	03-Oct-2023	28.85	28.85	29.09	27.73	29.09	29.05	28.52	168213	47.97	99	164923	98.04
MOM100	EQ	03-Oct-2023	43.27	44.40	44.40	43.00	43.33	43.33	43.20	152095	65.71	2429	77663	51.06
MOM50	EQ	03-Oct-2023	199.73	193.75	200.09	193.75	198.46	198.49	198.14	2358	4.67	153	1017	43.13
MOMENTUM	EQ	03-Oct-2023	22.94	22.94	23.43	22.37	23.35	23.42	23.29	28778	6.70	118	26297	91.38
MOMOMENTUM	EQ	03-Oct-2023	46.64	45.25	47.30	45.25	46.89	46.82	46.63	220799	102.96	228	204262	92.51
MON100	EQ	03-Oct-2023	120.57	123.00	123.00	116.95	119.99	119.94	120.48	358158	431.50	8016	201945	56.38
MONARCH	EQ	03-Oct-2023	333.70	332.00	339.70	324.05	335.00	333.90	334.15	772309	2580.64	10049	190619	24.68
MONOPHARMA	SM	03-Oct-2023	32.90	32.85	35.85	32.00	34.05	34.00	33.96	336000	114.10	75	216000	64.29
MONQ50	EQ	03-Oct-2023	53.26	54.85	54.85	52.56	53.67	53.54	53.30	35584	18.97	531	19589	55.05
MONTECARLO	EQ	03-Oct-2023	797.15	790.10	807.00	790.10	802.00	804.10	801.56	25417	203.73	2160	14372	56.54
MOQUALITY	EQ	03-Oct-2023	138.50	138.30	138.42	137.33	137.99	137.99	138.30	34509	47.73	17	33794	97.93
MORARJEE	EQ	03-Oct-2023	21.20	21.35	21.60	21.05	21.35	21.20	21.36	21251	4.54	176	12715	59.83
MOREPENLAB	EQ	03-Oct-2023	37.10	37.20	37.45	36.35	37.15	36.80	36.75	2218932	815.49	6828	831348	37.47
MOS	SM	03-Oct-2023	89.80	90.00	90.00	87.50	87.50	87.50	88.65	28800	25.53	18	27200	94.44
MOTHERSON	EQ	03-Oct-2023	96.00	96.05	96.50	94.70	95.70	95.75	95.49	6778904	6472.87	36202	3794934	55.98
MOTILALOFS	EQ	03-Oct-2023	878.85	876.00	923.05	865.20	916.00	917.25	904.58	283032	2560.25	18166	118890	42.01
MOTOGENFIN	BE	03-Oct-2023	32.95	33.50	34.00	31.40	32.05	32.00	32.33	31638	10.23	111	-	-
MOVALUE	EQ	03-Oct-2023	64.75	63.46	70.00	63.46	64.00	64.39	65.60	26456	17.35	255	20237	76.49
MPHASIS	EQ	03-Oct-2023	2376.60	2376.60	2385.00	2326.00	2382.00	2379.75	2364.49	275795	6521.15	21433	106518	38.62
MPSLTD	EQ	03-Oct-2023	1524.75	1523.00	1569.80	1510.25	1559.00	1557.25	1547.01	12005	185.72	2635	5178	43.13
MRF	EQ	03-Oct-2023	107295.60	108149.75	108600.60	106551.05	108389.00	108294.45	107589.16	5523	5942.15	3561	1441	26.09
MRO-TEK	EQ	03-Oct-2023	60.65	60.65	61.80	59.80	60.80	60.40	60.53	16039	9.71	329	8138	50.74
MRPL	EQ	03-Oct-2023	95.60	96.00	97.10	94.15	95.20	95.50	96.15	3506155	3371.24	15890	1257882	35.88
MSPL	BE	03-Oct-2023	17.10	17.95	17.95	17.95	17.95	17.95	17.95	726111	130.34	570	-	-
MSTCLTD	EQ	03-Oct-2023	430.85	432.00	446.00	425.90	437.00	437.95	438.99	728389	3197.59	19951	280101	38.45
MSUMI	EQ	03-Oct-2023	64.45	64.70	64.75	62.90	64.10	63.95	63.57	4310325	2740.18	25041	2221085	51.53
MTARTECH	EQ	03-Oct-2023	2537.60	2536.00	2580.00	2509.00	2564.00	2568.50	2537.69	159049	4036.17	19365	70047	44.04
MTEDUCARE	BE	03-Oct-2023	5.20	5.20	5.30	5.10	5.15	5.15	5.19	17035	0.88	62	-	-
MTNL	EQ	03-Oct-2023	31.90	31.80	32.45	31.15	31.50	31.50	31.67	8358489	2647.10	10972	2535538	30.33
MUKANDLTD	EQ	03-Oct-2023	169.35	168.80	171.45	165.60	165.75	166.55	168.45	126995	213.92	3016	74483	58.65
MUKTAARTS	EQ	03-Oct-2023	64.40	65.25	65.25	63.00	63.40	63.35	63.93	23526	15.04	600	8567	36.42
MUNJALAU	EQ	03-Oct-2023	56.75	56.45	57.50	56.45	57.40	57.10	56.99	63100	35.96	878	32660	51.76
MUNJALSHOW	EQ	03-Oct-2023	148.20	150.40	150.40	147.25	149.00	148.20	148.78	36637	54.51	1081	19854	54.19
MURUDCERA	EQ	03-Oct-2023	47.85	48.50	48.70	46.05	46.05	47.00	47.52	87580	41.62	1130	56030	63.98
MUTHOOTCAP	EQ	03-Oct-2023	437.45	442.00	442.30	430.00	430.65	438.40	437.43	43030	188.23	2945	22145	51.46
MUTHOOTFIN	EQ	03-Oct-2023	1252.00	1252.00	1254.95	1232.05	1237.00	1235.15	1237.99	318752	3946.12	31014	143779	45.11
MVGJL	EQ	03-Oct-2023	215.00	215.00	222.00	210.10	215.00	215.50	216.94	5193776	11267.16	49110	3160892	60.86
MWL	SM	03-Oct-2023	124.40	110.05	118.95	110.00	118.90	118.90	112.24	9600	10.78	6	7200	75.00
NABARD	N2	03-Oct-2023	1165.27	1165.27	1166.75	1165.27	1165.65	1165.83	1165.95	7845	91.47	28	7120	90.76
NACLIND	EQ	03-Oct-2023	80.40	81.00	81.00	79.05	79.70	79.80	79.68	51425	40.97	894	27155	52.81
NAGAFERT	EQ	03-Oct-2023	8.55	8.60	8.60	8.40	8.45	8.45	8.45	752608	63.59	1047	597422	79.38
NAGREEKCAP	BE	03-Oct-2023	15.80	15.50	16.10	15.50	16.00	16.00	15.58	119	0.02	9	-	-
NAGREEKEXP	EQ	03-Oct-2023	50.45	52.05	52.05	49.80	51.45	51.00	50.88	121775	61.96	2438	23178	19.03
NAHARCAP	EQ	03-Oct-2023	310.25	318.85	318.85	301.00	303.20	302.75	304.45	12861	39.16	735	9598	74.63
NAHARINDUS	EQ	03-Oct-2023	145.55	145.40	146.30	141.00	141.25	141.50	143.44	63625	91.26	1958	36257	56.99
NAHARPOLY	EQ	03-Oct-2023	251.15	254.80	255.00	248.30	255.00	253.05	251.90	13451	33.88	1091	8762	65.14
NAHARSPING	EQ	03-Oct-2023	265.30	267.50	267.50	260.05	260.05	261.00	262.41	16027	42.06	1962	10722	66.90
NAM-INDIA	EQ	03-Oct-2023	327.95	330.00	336.15	318.00	334.65	335.15	329.51	639264	2106.42	21869	374285	58.55
NARMADA	EQ	03-Oct-2023	19.30	19.35	19.60	19.25	19.60	19.35	19.38	9718	1.88	250	6319	65.02
NATCOPHARM	EQ	03-Oct-2023	873.05	880.00	881.00	860.20	868.00	868.30	869.44	284502	2473.57	19417	118568	41.68
NATHBIOGEN	EQ	03-Oct-2023	208.55	208.55	210.90	205.70	210.55	208.65	209.11	19826	41.46	1099	12698	64.05
NATIONALUM	EQ	03-Oct-2023	97.20	97.20	97.35	95.80	97.25	96.55	96.41	9097100	8770.26	26275	3951856	43.44
NAUKRI	EQ	03-Oct-2023	4165.30	4142.05	4149.90	4100.00	4118.00	4114.50	4118.16	380058	15651.41	35313	267895	70.49
NAVA	EQ	03-Oct-2023	452.15	450.00	450.50	436.75	437.90	439.60	443.47	324248	1437.95	10839	179421	55.33
NAVINFLUOR	EQ	03-Oct-2023	3766.70	3800.00	3863.00	3782.00	3814.45	3820.35	3819.83	828923	31663.49	98102	289776	34.96
NAVINIFTY	EQ	03-Oct-2023	197.00	197.50	202.00	195.35	195.92	195.98	195.95	3376	6.62	50	2207	65.37
NAVKARCORP	EQ	03-Oct-2023	60.20	60.40	61.20	59.65	59.85	59.90	60.15	318754	191.72	2135	135805	42.60
NAVNETEDUL	EQ	03-Oct-2023	154.30	152.05	157.70	152.05	155.40	156.00	155.67	264601	411.91	7438	135218	51.10
NAZARA	EQ	03-Oct-2023	835.90	835.00	847.20	827.50	833.50	834.15	837.30	240363	2012.55	10474	72112	30.00
NBCC	EQ	03-Oct-2023	58.50	58.50	59.35	57.90	58.45	58.30	58.55	10490780	6142.69	22335	3120104	29.74
NBIFIN	EQ	03-Oct-2023	1798.75	1798.50	1832.95	1775.00	1801.00	1809.70	1811.09	234	4.24	82	196	83.76
NCC	EQ	03-Oct-2023	155.05	156.10	161.40	155.65	160.90	160.60	159.57	8115433	12950.17	45374	2844066	35.05
NCLIND	EQ	03-Oct-2023	231.80	232.00	232.95	228.05	230.95	231.20	229.91	178862	411.22	5138	84089	47.01
NDGL	EQ	03-Oct-2023	1773.30	1773.95	1796.00	1765.55	1765.55	1781.30	1769.97	169	2.99	25	150	88.76
NDL	EQ	03-Oct-2023	24.85	25.30	25.50	24.65	24.65	25.05	25.20	186579	47.01	1045	123748	66.32
NDLVENTURE	BE	03-Oct-2023	143.25	145.20	145.20	143.00	145.20	145.15	144.87	1489	2.16	15	-	-
NDRAUTO	BE	03-Oct-2023	576.15	587.65	587.65	587.65	587.65	587.65	587.65	2458	14.44	83	-	-
NDTV	EQ	03-Oct-2023	208.45	209.90	213.20	208.05	209.00	209.85	210.46	209344	440.58	3772	76477	36.53
NECCLTD	EQ	03-Oct-2023	23.00	23.40	23.40	22.50	23.10	23.10	23.10	307923	71.14	1632	60460	19.63
NECCLTDPP	E1	03-Oct-2023	9.85	9.95	9.95	8.60	9.50	9.50	9.09	7261	0.66	64	5148	70.90
NECLIFE	EQ	03-Oct-2023	24.40	24.65	25.30	24.25	24.40	24.60	24.60	432005	106.29	1153	150084	34.74
NELCAST	EQ	03-Oct-2023	163.70	164.50	166.00	162.60	165.00	165.05	164.45	267817	440.42	3123	165698	61.87
NELCO	EQ	03-Oct-2023	784.60	785.50	812.00	784.05	798.00	796.50	798.90	111822	893.35	8776	41451	37.07
NEOGEN	EQ	03-Oct-2023	1758.30	1776.70	1786.70	1750.10	1765.00	1772.75	1765.49	19241	339.70	4043	10400	54.05
NESCO	EQ	03-Oct-2023	686.65	686.70	689.45	680.20	681.00	681.55	683.92	28586	195.50	2559	17126	59.91
NESTLEIND	EQ	03-Oct-2023	22506.90	22506.90	22594.70	22255.15	22307.65	22315.25	22386.71	50013	11196.26	24199	29308	58.60
NETF	EQ	03-Oct-2023	209.12	210.97	210.98	205.17	206.36	206.37	207.42	3914	8.12	202	2191	55.98
NETWEB	EQ	03-Oct-2023	827.70	829.95	835.45	820.15	830.00	830.25	828.62	34716	287.66	3606	21863	62.98
NETWORK18	EQ	03-Oct-2023	63.85	63.85	70.60	63.30	69.00	68.55	68.13	24032355	16374.09	51215	6433913	26.77
NEULANDLAB	EQ	03-Oct-2023	3688.30	3699.95	3761.35	3695.50	3740.00	3740.45	3726.84	13817	514.94	4040	7464	54.02
NEWGEN	EQ	03-Oct-2023	900.55	904.70	904.70	871.00	881.50	881.35	882.35	143925	1269.92	9043	105308	73.17
NEXT50	EQ	03-Oct-2023	456.26	455.66	456.95	454.65	456.95	456.95	456.00	756	3.45	69	482	63.76
NEXTMEDIA	EQ	03-Oct-2023	5.35	5.45	5.45	5.20	5.30	5.40	5.39	22334	1.20	80	18734	83.88
NFL	EQ	03-Oct-2023	72.90	72.75	73.30	71.35	71.90	71.75	72.27	2462112	1779.45	10407	1237188	50.25
NGIL	EQ	03-Oct-2023	45.65	46.90	46.95	44.35	44.70	44.80	45.41	5338	2.42	71	4439	83.16
NGLFINE	EQ	03-Oct-2023	1960.60	1979.30	1991.95	1926.00	1931.00	1931.35	1942.01	5185	100.69	1067	3104	59.86
NH	EQ	03-Oct-2023	1085.50	1090.95	1115.95	1084.00	1109.45	1101.70	1100.77	296182	3260.29	18519	175936	59.40
NHAI	N2	03-Oct-2023	1093.50	1093.00	1097.90	1087.00	1090.50	1092.48	1093.70	6080	66.50	46	4659	76.63
NHAI	N3	03-Oct-2023	1166.00	1161.00	1161.00	1154.00	1154.00	1154.00	1155.83	6	0.07	3	6	100.00
NHAI	N4	03-Oct-2023	1108.54	1109.00	1140.00	1100.00	1125.00	1125.79	1127.04	888	10.01	66	884	99.55
NHAI	N6	03-Oct-2023	1198.00	1200.15	1208.95	1200.15	1205.00	1205.76	1205.44	797	9.61	25	704	88.33
NHAI	N8	03-Oct-2023	1070.00	1073.70	1073.70	1070.00	1072.00	1071.99	1071.51	1334	14.29	20	1333	99.93
NHAI	NA	03-Oct-2023	1168.29	1165.00	1165.05	1160.50	1160.50	1162.33	1163.66	2872	33.42	26	2467	85.90
NHAI	NE	03-Oct-2023	1144.00	1145.00	1148.90	1132.00	1135.00	1132.23	1134.55	1841	20.89	28	1699	92.29
NHBTF2014	N6	03-Oct-2023	6855.00	6854.04	6866.00	6854.00	6854.00	6854.00	6858.63	129	8.85	13	129	100.00
NHBTF2023	N6	03-Oct-2023	5950.00	6012.00	6012.00	6012.00	6012.00	6012.00	6012.00	2	0.12	1	2	100.00
NHIT	N1	03-Oct-2023	313.50	313.61	314.00	313.61	313.70	313.74	313.90	1662	5.22	8	1662	100.00
NHIT	N2	03-Oct-2023	314.22	312.00	312.00	312.00	312.00	312.00	312.00	52	0.16	1	52	100.00
NHIT	N3	03-Oct-2023	425.00	425.00	425.00	420.02	424.80	424.80	423.15	322	1.36	6	263	81.68
NHPC	EQ	03-Oct-2023	52.80	53.10	53.95	52.80	53.35	53.15	53.30	21145618	11270.14	34559	8897289	42.08
NHPC	N4	03-Oct-2023	1040.01	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
NHPC	N6	03-Oct-2023	1321.00	1315.00	1320.00	1315.00	1320.00	1320.00	1319.97	151	1.99	3	151	100.00
NIACL	EQ	03-Oct-2023	140.50	139.35	141.55	138.25	139.05	139.40	139.28	539738	751.75	6786	220627	40.88
NIBL	BE	03-Oct-2023	33.65	33.65	33.65	33.00	33.00	33.00	33.10	29979	9.92	50	-	-
NIDAN	SM	03-Oct-2023	31.05	31.70	34.40	31.05	31.05	31.15	32.24	434000	139.91	321	323000	74.42
NIDO	N5	03-Oct-2023	976.49	976.45	976.45	972.00	972.00	972.00	972.89	50	0.49	2	50	100.00
NIDO	N6	03-Oct-2023	979.57	969.00	980.00	969.00	979.50	979.50	979.30	163	1.60	6	163	100.00
NIDO	N7	03-Oct-2023	1832.00	1470.00	1930.00	1470.00	1930.00	1930.00	1700.00	96	1.63	2	0	0.00
NIF100BEES	EQ	03-Oct-2023	205.26	207.28	211.22	203.16	205.76	203.90	204.80	11958	24.49	525	8620	72.09
NIFMID150	EQ	03-Oct-2023	150.84	150.84	152.03	150.84	152.00	152.00	151.72	4	0.01	4	2	50.00
NIFTYBEES	EQ	03-Oct-2023	216.75	223.25	223.25	210.25	215.51	215.57	215.49	4369754	9416.17	101650	2946782	67.44
NIFTYETF	EQ	03-Oct-2023	206.89	209.00	209.00	205.34	205.94	205.38	205.63	57035	117.28	823	34780	60.98
NIFTYQLITY	EQ	03-Oct-2023	16.57	16.57	16.77	16.15	16.56	16.48	16.53	18159	3.00	329	7746	42.66
NIITLTD	EQ	03-Oct-2023	122.60	125.90	125.90	121.50	122.40	122.40	122.91	412316	506.77	4400	201843	48.95
NIITMTS	EQ	03-Oct-2023	421.90	428.00	431.15	415.00	419.00	417.25	420.23	150698	633.28	9721	94337	62.60
NILAINFRA	BE	03-Oct-2023	6.70	6.85	6.85	6.65	6.75	6.75	6.74	193028	13.02	514	-	-
NILASPACES	BE	03-Oct-2023	3.10	3.05	3.10	3.05	3.10	3.10	3.05	52846	1.61	64	-	-
NILKAMAL	EQ	03-Oct-2023	2268.30	2268.25	2325.70	2255.00	2279.00	2293.60	2301.55	2565	59.03	796	1155	45.03
NINSYS	EQ	03-Oct-2023	355.75	371.00	371.00	356.00	365.00	361.45	363.18	6685	24.28	687	4207	62.93
NIPPOBATRY	BE	03-Oct-2023	505.10	505.00	515.20	505.00	515.20	515.20	514.00	21648	111.27	224	-	-
NIRAJ	BE	03-Oct-2023	36.10	37.20	37.20	35.50	36.20	36.40	36.27	25648	9.30	166	-	-
NIRMAN	SM	03-Oct-2023	183.05	187.50	187.50	180.00	184.00	184.00	184.46	7200	13.28	6	3600	50.00
NITCO	EQ	03-Oct-2023	18.75	18.75	19.15	18.65	19.00	19.00	18.97	184728	35.05	568	128481	69.55
NITINSPIN	EQ	03-Oct-2023	292.10	294.50	295.00	287.25	289.15	291.45	290.27	110686	321.29	4573	62941	56.86
NITIRAJ	BE	03-Oct-2023	107.00	109.90	112.00	104.75	111.00	109.70	109.82	12030	13.21	99	-	-
NKIND	EQ	03-Oct-2023	37.10	37.10	37.10	37.10	37.10	37.10	37.10	22	0.01	2	22	100.00
NLCINDIA	EQ	03-Oct-2023	134.95	134.95	135.35	131.45	131.85	131.95	133.24	1161847	1548.02	12578	467795	40.26
NMDC	EQ	03-Oct-2023	147.95	149.60	149.95	147.25	147.85	148.05	148.42	12861454	19089.24	59437	5285989	41.10
NOCIL	EQ	03-Oct-2023	227.85	227.00	229.90	225.00	226.00	226.95	228.13	441662	1007.55	6692	199708	45.22
NOIDATOLL	EQ	03-Oct-2023	6.85	6.90	8.20	6.85	7.60	7.60	7.86	3764295	295.93	2818	2017145	53.59
NORBTEAEXP	BE	03-Oct-2023	11.60	11.10	12.15	11.10	12.15	12.15	11.86	9248	1.10	73	-	-
NOVARTIND	EQ	03-Oct-2023	720.35	724.80	733.40	719.05	728.00	727.40	725.61	21335	154.81	1901	9918	46.49
NPBET	EQ	03-Oct-2023	240.05	240.20	240.20	233.45	235.57	235.57	235.91	2012	4.75	60	1707	84.84
NPST	SM	03-Oct-2023	1320.00	1325.00	1345.00	1319.95	1345.00	1345.00	1321.40	40000	528.56	12	39600	99.00
NRAIL	EQ	03-Oct-2023	363.05	363.05	365.00	352.10	352.55	354.30	359.10	12534	45.01	1537	6801	54.26
NRBBEARING	EQ	03-Oct-2023	279.90	279.70	281.40	271.95	273.75	273.80	274.52	187646	515.12	5973	98307	52.39
NRL	EQ	03-Oct-2023	101.05	101.05	101.60	95.95	97.00	96.85	97.77	58151	56.85	1127	32260	55.48
NSIL	EQ	03-Oct-2023	2641.90	2641.90	2685.00	2600.60	2611.05	2633.35	2653.57	3509	93.11	929	2253	64.21
NSLNISP	EQ	03-Oct-2023	51.45	51.75	52.60	50.50	50.70	50.65	51.32	6048065	3104.13	16685	3510593	58.04
NTPC	EQ	03-Oct-2023	245.55	244.35	246.70	240.55	241.50	241.20	243.26	14885044	36209.60	145106	8764897	58.88
NTPC	N1	03-Oct-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
NTPC	N4	03-Oct-2023	1079.50	1079.50	1079.50	1079.50	1079.50	1079.50	1079.50	10	0.11	2	10	100.00
NTPC	N7	03-Oct-2023	10.48	10.49	10.50	10.46	10.47	10.47	10.48	173711	18.21	132	172977	99.58
NTPC	NB	03-Oct-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
NTPC	ND	03-Oct-2023	1197.99	1190.00	1197.99	1190.00	1197.99	1197.99	1194.32	354	4.23	9	254	71.75
NUCLEUS	EQ	03-Oct-2023	1002.15	1000.00	1012.00	995.00	1002.15	1003.25	1002.74	20656	207.13	2066	13603	65.85
NURECA	EQ	03-Oct-2023	336.05	341.90	403.25	338.85	387.00	396.15	391.55	1529662	5989.34	39992	245726	16.06
NUVAMA	BE	03-Oct-2023	2410.25	2389.00	2389.00	2289.75	2300.00	2298.70	2363.47	201692	4766.93	2082	-	-
NUVOCO	EQ	03-Oct-2023	372.05	373.00	381.40	373.00	374.70	374.20	376.04	308624	1160.56	9703	196374	63.63
NV20BEES	EQ	03-Oct-2023	117.65	118.65	118.98	115.47	116.68	116.71	116.80	13800	16.12	377	10546	76.42
NXST	RR	03-Oct-2023	124.10	127.00	129.88	124.25	126.64	127.00	127.09	507747	645.31	7012	382169	75.27
NYKAA	EQ	03-Oct-2023	153.20	149.50	152.70	149.50	151.10	151.25	151.35	3808869	5764.85	41109	1713138	44.98
OAL	EQ	03-Oct-2023	361.65	361.65	365.15	352.60	356.50	357.90	358.76	7299	26.19	694	4184	57.32
OBCL	EQ	03-Oct-2023	50.15	48.05	50.80	48.05	50.30	50.00	50.01	24511	12.26	696	12532	51.13
OBEROIRLTY	EQ	03-Oct-2023	1154.35	1152.05	1161.10	1141.20	1152.00	1151.40	1151.36	356478	4104.36	19343	128988	36.18
OCCL	EQ	03-Oct-2023	800.20	809.00	812.05	797.05	802.70	803.60	803.85	4984	40.06	803	3298	66.17
OFSS	EQ	03-Oct-2023	4110.85	4120.00	4158.00	4064.75	4085.00	4087.15	4115.81	151067	6217.62	6250	131854	87.28
OIL	EQ	03-Oct-2023	298.85	295.00	295.00	289.40	294.00	294.05	292.79	1969590	5766.71	30921	1198760	60.86
OILCOUNTUB	BE	03-Oct-2023	20.05	20.05	21.05	19.90	21.05	21.05	21.04	20325	4.28	76	-	-
OLECTRA	EQ	03-Oct-2023	1200.85	1200.85	1208.05	1195.60	1204.00	1202.75	1202.18	180301	2167.55	9591	100639	55.82
OMAXAUTO	EQ	03-Oct-2023	58.90	58.00	58.85	57.10	57.50	57.90	57.89	50270	29.10	545	29536	58.75
OMAXE	EQ	03-Oct-2023	75.70	81.00	81.00	71.00	72.65	71.75	75.80	3262038	2472.47	15004	1484214	45.50
OMFURN	SM	03-Oct-2023	83.85	84.00	84.00	84.00	84.00	84.00	84.00	12000	10.08	5	12000	100.00
OMINFRAL	BE	03-Oct-2023	87.00	88.70	88.70	88.70	88.70	88.70	88.70	29577	26.23	56	-	-
OMKARCHEM	BZ	03-Oct-2023	9.50	9.95	9.95	9.25	9.80	9.75	9.61	26574	2.55	70	-	-
ONELIFECAP	EQ	03-Oct-2023	14.45	14.80	15.80	14.10	15.50	15.55	15.26	223514	34.11	802	89302	39.95
ONEPOINT	BE	03-Oct-2023	36.00	36.00	36.00	35.30	35.30	35.30	35.44	128984	45.71	184	-	-
ONGC	EQ	03-Oct-2023	191.85	189.30	189.30	183.65	184.60	184.60	184.86	22118500	40888.95	154388	12676716	57.31
ONMOBILE	EQ	03-Oct-2023	107.20	106.90	109.90	104.90	105.00	105.65	107.02	827102	885.18	6315	279719	33.82
ONWARDTEC	EQ	03-Oct-2023	554.10	552.85	560.95	544.10	548.85	548.05	553.31	34723	192.13	3988	8273	23.83
OPTIEMUS	EQ	03-Oct-2023	293.85	296.80	297.90	288.90	290.30	290.50	291.55	76812	223.94	1920	45385	59.09
ORBTEXP	BE	03-Oct-2023	159.90	158.00	163.00	155.00	161.50	161.50	159.63	13138	20.97	75	-	-
ORCHPHARMA	EQ	03-Oct-2023	531.80	544.85	544.85	509.10	518.90	515.15	518.03	15336	79.45	530	12063	78.66
ORIANA	SM	03-Oct-2023	339.90	331.00	337.75	327.05	337.75	337.75	334.07	12000	40.09	10	9600	80.00
ORICONENT	BE	03-Oct-2023	25.15	25.50	25.60	24.75	25.40	25.45	25.34	129112	32.71	270	-	-
ORIENTALTL	EQ	03-Oct-2023	7.25	7.20	7.30	7.05	7.25	7.15	7.15	42839	3.06	161	36253	84.63
ORIENTBELL	EQ	03-Oct-2023	470.65	473.65	475.45	467.05	470.00	470.95	470.09	6810	32.01	1265	3467	50.91
ORIENTCEM	EQ	03-Oct-2023	178.25	178.25	178.25	175.35	177.00	176.75	176.50	622132	1098.04	8098	322317	51.81
ORIENTCER	BE	03-Oct-2023	38.00	38.10	38.50	36.60	36.95	37.00	37.17	72952	27.12	306	-	-
ORIENTELEC	EQ	03-Oct-2023	221.85	221.80	225.25	220.80	225.20	224.25	222.53	321165	714.70	6521	229074	71.33
ORIENTHOT	EQ	03-Oct-2023	85.10	85.45	90.00	85.10	87.70	87.75	87.63	580160	508.37	4190	263433	45.41
ORIENTLTD	BE	03-Oct-2023	78.95	76.60	80.00	76.60	78.95	78.60	78.33	2052	1.61	39	-	-
ORIENTPPR	EQ	03-Oct-2023	52.40	52.60	53.15	51.60	52.00	51.85	52.18	1043245	544.39	4554	411736	39.47
ORISSAMINE	EQ	03-Oct-2023	5326.95	5298.95	5850.00	5262.15	5801.20	5787.30	5619.84	116089	6524.02	24249	26062	22.45
ORTEL	BZ	03-Oct-2023	0.95	0.95	0.95	0.95	0.95	0.95	0.95	139	0.00	4	-	-
ORTINLAB	BE	03-Oct-2023	19.10	20.00	20.00	19.00	19.60	19.55	19.48	6681	1.30	43	-	-
OSIAHYPER	BE	03-Oct-2023	49.00	50.95	50.95	46.55	48.90	49.00	48.70	27388	13.34	138	-	-
OSWALAGRO	EQ	03-Oct-2023	35.50	35.50	35.50	33.10	33.70	33.60	34.40	216635	74.51	2031	134367	62.02
OSWALGREEN	EQ	03-Oct-2023	24.80	24.70	25.30	24.60	24.60	24.70	24.92	305269	76.08	1158	205316	67.26
OSWALSEEDS	EQ	03-Oct-2023	70.60	68.65	72.40	68.65	69.30	69.50	70.74	80234	56.76	781	55676	69.39
PAGEIND	EQ	03-Oct-2023	38978.65	39000.05	39460.90	38655.00	39051.55	39141.50	39060.89	24323	9500.78	10155	16921	69.57
PAISALO	EQ	03-Oct-2023	64.45	64.95	66.35	63.60	65.45	65.20	64.63	1662062	1074.15	7795	741177	44.59
PAKKA	EQ	03-Oct-2023	236.80	238.45	239.80	231.55	236.70	237.25	236.37	157759	372.89	4953	63843	40.47
PALASHSECU	EQ	03-Oct-2023	113.25	113.30	117.10	111.15	112.10	112.65	113.69	8770	9.97	353	2491	28.40
PALREDTEC	EQ	03-Oct-2023	144.70	144.70	146.20	140.75	142.90	141.70	142.81	32190	45.97	811	22602	70.21
PANACEABIO	EQ	03-Oct-2023	166.55	167.70	172.70	162.05	168.00	169.00	168.77	1616295	2727.85	16775	535413	33.13
PANACHE	BE	03-Oct-2023	74.20	72.05	73.00	72.05	72.50	72.65	72.72	1874	1.36	32	-	-
PANAMAPET	EQ	03-Oct-2023	308.55	306.30	312.00	304.00	310.15	308.05	306.95	45301	139.05	2403	21479	47.41
PANSARI	BE	03-Oct-2023	85.65	85.40	89.90	85.40	86.50	86.05	87.73	4077	3.58	53	-	-
PAR	EQ	03-Oct-2023	211.20	213.80	213.80	202.70	206.85	206.15	206.66	12665	26.17	612	8728	68.91
PARACABLES	BE	03-Oct-2023	62.95	62.95	62.95	59.80	59.80	59.80	60.78	491545	298.76	2768	-	-
PARADEEP	EQ	03-Oct-2023	71.75	71.90	73.55	71.60	72.15	72.10	72.47	2680284	1942.46	9270	1028696	38.38
PARAGMILK	EQ	03-Oct-2023	213.95	216.50	222.80	213.00	214.40	215.80	218.31	2957100	6455.71	29865	956221	32.34
PARAS	EQ	03-Oct-2023	729.50	729.45	729.45	719.00	722.20	721.45	722.72	110788	800.68	7549	43951	39.67
PARASPETRO	BE	03-Oct-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	297481	5.80	188	-	-
PARSVNATH	EQ	03-Oct-2023	12.00	12.00	12.60	11.95	12.40	12.25	12.34	2483615	306.52	3405	1368871	55.12
PARTYCRUS	SM	03-Oct-2023	60.95	62.00	65.10	58.05	65.00	64.25	63.33	36000	22.80	18	32000	88.89
PASUPTAC	EQ	03-Oct-2023	40.10	39.95	42.05	39.50	40.40	40.50	40.82	661409	270.02	3292	364713	55.14
PATANJALI	BE	03-Oct-2023	1239.15	1235.00	1253.00	1230.00	1240.00	1236.10	1243.14	84134	1045.90	2945	-	-
PATELENG	EQ	03-Oct-2023	51.75	51.80	51.85	50.50	51.15	51.50	51.11	2628802	1343.49	9699	1631472	62.06
PATINTLOG	BE	03-Oct-2023	14.90	15.15	15.25	14.75	15.15	15.15	15.10	64680	9.77	138	-	-
PAVNAIND	EQ	03-Oct-2023	419.95	411.00	425.95	399.00	413.00	411.20	409.48	4141	16.96	929	2368	57.18
PAYTM	EQ	03-Oct-2023	857.70	856.00	880.25	855.00	875.00	876.60	872.81	1816743	15856.71	61711	693010	38.15
PCBL	EQ	03-Oct-2023	168.75	169.75	182.00	166.50	180.10	180.05	178.48	12270599	21900.74	67929	6052461	49.32
PCJEWELLER	EQ	03-Oct-2023	26.20	26.40	26.75	26.10	26.25	26.20	26.37	1982050	522.67	4097	1472612	74.30
PDMJEPAPER	EQ	03-Oct-2023	52.15	52.50	52.95	51.60	52.25	52.10	52.35	205358	107.50	1366	74363	36.21
PDSL	EQ	03-Oct-2023	450.80	455.10	479.00	453.00	462.00	462.85	468.37	222360	1041.47	13129	103206	46.41
PEARLPOLY	EQ	03-Oct-2023	26.50	26.75	26.75	25.70	26.20	25.95	26.13	51667	13.50	452	34733	67.22
PEL	EQ	03-Oct-2023	1049.35	1046.05	1055.75	1036.35	1052.80	1050.85	1045.73	717441	7502.51	23396	280270	39.07
PENIND	EQ	03-Oct-2023	111.85	111.60	111.85	108.00	109.30	109.25	109.34	582257	636.66	6721	269097	46.22
PENINLAND	EQ	03-Oct-2023	30.95	30.35	32.00	30.35	31.45	31.50	31.50	358681	112.98	1455	249271	69.50
PENTAGON	SM	03-Oct-2023	118.00	118.00	120.00	118.00	120.00	120.00	119.00	4000	4.76	2	4000	100.00
PERFECT	SM	03-Oct-2023	23.15	22.50	24.00	22.50	23.25	23.25	23.27	36000	8.38	5	36000	100.00
PERSISTENT	EQ	03-Oct-2023	5796.70	5774.85	5809.00	5715.35	5730.05	5728.05	5758.64	260378	14994.24	40985	106841	41.03
PETRONET	EQ	03-Oct-2023	239.95	240.50	241.75	237.55	239.10	239.35	239.62	2014520	4827.26	20147	1275152	63.30
PFC	EQ	03-Oct-2023	251.90	251.00	254.00	247.50	251.75	250.95	251.02	20505684	51472.53	186451	9685524	47.23
PFC	N3	03-Oct-2023	1230.21	1188.00	1219.99	1186.74	1219.99	1219.99	1199.32	325	3.90	9	325	100.00
PFC	N5	03-Oct-2023	1169.33	1069.50	1110.00	1069.50	1110.00	1110.00	1089.75	200	2.18	2	200	100.00
PFC	N6	03-Oct-2023	1072.58	1079.59	1079.59	1078.80	1078.80	1078.80	1079.12	150	1.62	2	150	100.00
PFC	N8	03-Oct-2023	1341.96	1345.05	1360.00	1345.00	1360.00	1360.00	1345.50	31	0.42	4	31	100.00
PFIZER	EQ	03-Oct-2023	3859.65	3874.00	3916.00	3850.00	3916.00	3912.90	3899.58	15738	613.72	4066	10473	66.55
PFOCUS	EQ	03-Oct-2023	93.10	94.40	94.40	92.10	93.00	92.25	93.31	71224	66.46	991	49679	69.75
PFS	EQ	03-Oct-2023	29.25	29.20	29.20	28.20	28.45	28.35	28.48	2847135	810.94	7667	1680793	59.03
PGEL	EQ	03-Oct-2023	1776.10	1787.90	1816.00	1774.80	1782.20	1777.40	1792.90	30566	548.02	5727	13825	45.23
PGHH	EQ	03-Oct-2023	17952.45	17949.75	18125.75	17640.00	17801.75	17786.65	17980.76	4677	840.96	2770	1598	34.17
PGHL	EQ	03-Oct-2023	5112.90	5137.90	5137.90	5029.15	5119.00	5100.35	5093.29	6384	325.16	1963	3549	55.59
PGIL	EQ	03-Oct-2023	1008.80	1023.95	1050.00	1019.00	1030.00	1036.55	1035.96	46868	485.53	6084	22275	47.53
PGINVIT	IV	03-Oct-2023	102.48	103.80	103.80	100.80	100.95	100.90	101.90	1606886	1637.45	22523	1465352	91.19
PHANTOMFX	SM	03-Oct-2023	453.30	443.05	452.95	430.65	430.65	433.65	435.64	94800	412.98	123	70800	74.68
PHARMABEES	EQ	03-Oct-2023	15.66	15.66	16.25	15.50	15.58	15.53	15.59	2066770	322.31	5841	1304533	63.12
PHOENIXLTD	EQ	03-Oct-2023	1814.35	1828.90	1844.00	1803.00	1819.00	1818.90	1815.94	202349	3674.53	28911	150135	74.20
PIDILITIND	EQ	03-Oct-2023	2439.50	2439.50	2447.90	2412.55	2425.10	2425.40	2424.55	382674	9278.12	36595	261119	68.24
PIGL	BE	03-Oct-2023	44.10	46.15	46.15	43.55	43.85	43.85	43.91	3872	1.70	39	-	-
PIIND	EQ	03-Oct-2023	3453.00	3453.00	3453.00	3400.00	3413.35	3414.65	3416.06	196751	6721.12	19977	116769	59.35
PILANIINVS	EQ	03-Oct-2023	2381.85	2380.05	2520.00	2367.20	2469.90	2463.90	2471.39	34181	844.75	5989	15560	45.52
PILITA	BE	03-Oct-2023	8.70	9.10	9.10	8.85	9.10	9.10	9.08	232175	21.09	388	-	-
PIONEEREMB	EQ	03-Oct-2023	48.75	49.45	49.45	47.65	48.00	48.10	48.32	17872	8.64	236	11905	66.61
PITTIENG	EQ	03-Oct-2023	603.05	603.05	606.60	593.05	599.75	599.35	598.94	56644	339.26	4894	21655	38.23
PIXTRANS	EQ	03-Oct-2023	1190.15	1195.50	1249.50	1180.05	1194.00	1192.70	1211.80	94881	1149.76	7690	54975	57.94
PKTEA	BE	03-Oct-2023	318.65	317.60	317.60	302.75	302.75	304.30	307.73	656	2.02	34	-	-
PLASTIBLEN	EQ	03-Oct-2023	236.75	236.75	236.75	227.55	230.00	229.10	230.59	10831	24.98	782	6067	56.02
PNB	EQ	03-Oct-2023	80.20	80.20	83.50	79.80	83.00	83.20	81.77	67592455	55269.80	149903	16565206	24.51
PNBGILTS	EQ	03-Oct-2023	79.65	79.25	79.95	77.75	78.05	78.50	79.05	931128	736.02	5152	388783	41.75
PNBHOUSING	EQ	03-Oct-2023	694.10	693.80	782.40	688.95	741.00	742.30	754.71	6329148	47766.90	116315	704247	11.13
PNC	EQ	03-Oct-2023	39.05	39.40	39.40	37.60	38.60	37.90	38.05	29893	11.37	702	12472	41.72
PNCINFRA	EQ	03-Oct-2023	365.55	367.00	376.50	362.35	375.00	374.80	371.46	520514	1933.50	13955	326172	62.66
POCL	EQ	03-Oct-2023	462.05	462.05	462.75	450.80	462.00	459.90	456.95	24846	113.53	3828	12605	50.73
PODDARHOUS	EQ	03-Oct-2023	121.90	127.90	127.95	117.00	117.00	118.20	123.85	101547	125.76	3021	49342	48.59
PODDARMENT	EQ	03-Oct-2023	346.55	346.00	367.95	341.05	363.00	359.65	356.85	7211	25.73	474	4989	69.19
POKARNA	EQ	03-Oct-2023	471.65	476.35	495.00	471.00	484.50	482.00	481.87	75789	365.20	7299	27926	36.85
POLICYBZR	EQ	03-Oct-2023	765.25	762.00	769.40	755.95	761.00	760.40	762.50	595582	4541.30	46425	450817	75.69
POLYCAB	EQ	03-Oct-2023	5343.05	5325.00	5422.70	5271.75	5385.15	5373.25	5347.93	630157	33700.36	58003	283602	45.00
POLYMED	EQ	03-Oct-2023	1374.15	1374.15	1448.00	1373.95	1427.60	1423.80	1410.11	172555	2433.22	18379	101832	59.01
POLYPLEX	EQ	03-Oct-2023	1157.40	1160.00	1163.15	1135.60	1143.90	1140.50	1142.58	66001	754.12	8253	40301	61.06
PONNIERODE	EQ	03-Oct-2023	429.70	427.15	432.45	420.00	422.80	421.60	424.85	33514	142.38	2885	16907	50.45
POONAWALLA	EQ	03-Oct-2023	380.30	379.00	384.90	377.25	381.75	382.00	382.19	1443421	5516.63	24291	808941	56.04
POONAWALLA	N3	03-Oct-2023	953.00	953.00	953.10	953.00	953.10	953.10	953.02	25	0.24	3	25	100.00
POWERGRID	EQ	03-Oct-2023	199.75	198.75	200.00	196.90	199.30	199.55	198.71	10830728	21521.64	87263	7205271	66.53
POWERINDIA	EQ	03-Oct-2023	4100.15	4120.65	4198.00	4008.40	4030.00	4047.30	4045.35	31011	1254.50	5614	21134	68.15
POWERMECH	EQ	03-Oct-2023	4198.05	4139.00	4181.90	4066.00	4110.00	4115.75	4140.95	13374	553.81	3031	8959	66.99
PPAP	EQ	03-Oct-2023	248.35	245.00	249.20	241.95	245.00	245.25	245.45	5578	13.69	287	3731	66.89
PPL	EQ	03-Oct-2023	264.15	265.00	273.70	262.25	266.20	265.10	269.00	229180	616.50	9148	125916	54.94
PPLPHARMA	EQ	03-Oct-2023	102.05	102.20	102.65	100.75	102.00	102.05	101.76	2510898	2555.17	12532	1270134	50.58
PRAENG	EQ	03-Oct-2023	13.45	13.40	13.80	13.30	13.75	13.70	13.58	142148	19.31	814	101110	71.13
PRAJIND	EQ	03-Oct-2023	586.60	587.80	607.00	587.55	599.25	599.10	598.80	1660143	9940.98	32241	581297	35.01
PRAKASH	EQ	03-Oct-2023	142.70	143.10	144.60	140.95	143.70	142.60	142.65	1061095	1513.67	6446	683043	64.37
PRAKASHSTL	BE	03-Oct-2023	5.60	5.50	5.50	5.50	5.50	5.50	5.50	79399	4.37	304	-	-
PRAMARA	SM	03-Oct-2023	97.00	97.00	97.00	90.00	90.00	91.20	91.78	36000	33.04	18	32000	88.89
PRAXIS	BE	03-Oct-2023	30.25	29.65	30.85	29.65	30.85	30.85	29.82	296540	88.44	64	-	-
PRECAM	EQ	03-Oct-2023	277.90	279.90	284.60	274.50	277.05	278.50	278.69	101950	284.13	4411	47705	46.79
PRECISION	SM	03-Oct-2023	44.40	44.30	44.50	44.30	44.50	44.50	44.43	8000	3.55	4	8000	100.00
PRECOT	EQ	03-Oct-2023	224.35	238.95	238.95	223.20	225.00	225.10	226.17	4314	9.76	141	3416	79.18
PRECWIRE	EQ	03-Oct-2023	138.60	137.45	141.10	132.90	133.70	133.90	136.64	1539184	2103.19	12887	628529	40.84
PREMEXPLN	BE	03-Oct-2023	1005.40	1005.40	1024.95	980.05	1015.00	1003.15	1003.99	12810	128.61	787	-	-
PREMIER	BE	03-Oct-2023	2.95	3.00	3.05	3.00	3.05	3.05	3.05	7128	0.22	5	-	-
PREMIERPOL	BE	03-Oct-2023	102.50	104.00	106.50	100.00	104.35	106.00	103.23	14050	14.50	163	-	-
PRESTIGE	EQ	03-Oct-2023	602.60	602.00	620.00	592.10	618.50	618.10	608.40	377953	2299.46	19072	175401	46.41
PRICOLLTD	EQ	03-Oct-2023	328.75	330.15	334.00	325.50	333.15	332.85	330.00	263679	870.13	9572	93436	35.44
PRIMESECU	EQ	03-Oct-2023	156.00	152.10	154.00	147.35	148.20	149.30	151.85	48658	73.89	1067	33591	69.03
PRINCEPIPE	EQ	03-Oct-2023	698.75	700.00	704.55	690.15	692.00	693.45	696.39	94025	654.78	7854	53218	56.60
PRITI	EQ	03-Oct-2023	181.45	189.45	189.45	176.20	177.10	177.90	181.41	77067	139.81	2415	45623	59.20
PRITIKA	SM	03-Oct-2023	65.00	68.00	71.50	68.00	71.50	71.50	70.99	104000	73.83	26	64000	61.54
PRITIKAUTO	BE	03-Oct-2023	18.80	18.45	18.45	18.45	18.45	18.45	18.45	69980	12.91	195	-	-
PRIVISCL	EQ	03-Oct-2023	1217.55	1202.00	1238.40	1202.00	1206.50	1206.80	1217.13	7859	95.65	1291	4837	61.55
PROLIFE	SM	03-Oct-2023	222.00	218.00	218.00	218.00	218.00	218.00	218.00	500	1.09	1	500	100.00
PROPEQUITY	SM	03-Oct-2023	205.40	207.00	209.95	203.20	205.10	206.80	205.73	9600	19.75	8	8400	87.50
PROV	SM	03-Oct-2023	906.95	900.00	900.00	891.00	891.00	891.00	891.05	28160	250.92	2	28160	100.00
PROZONER	EQ	03-Oct-2023	31.30	31.20	31.85	30.95	31.30	31.35	31.31	672680	210.59	1879	266453	39.61
PRSMJOHNSN	EQ	03-Oct-2023	131.00	131.70	132.20	129.95	130.60	131.20	130.95	149567	195.86	2427	67496	45.13
PRUDENT	EQ	03-Oct-2023	1115.25	1128.00	1134.00	1075.60	1105.10	1094.35	1098.66	35009	384.63	2460	26154	74.71
PSB	EQ	03-Oct-2023	46.40	46.50	48.35	46.00	47.90	47.95	47.04	8061958	3792.69	15484	2155847	26.74
PSPPROJECT	EQ	03-Oct-2023	797.95	796.75	803.70	786.20	795.40	791.10	796.07	31382	249.82	3961	19034	60.65
PSUBANKICI	EQ	03-Oct-2023	52.68	53.68	55.06	52.46	54.30	54.14	53.55	193373	103.56	847	106796	55.23
PSUBNKBEES	EQ	03-Oct-2023	58.46	58.74	59.97	58.05	59.97	59.80	58.88	3120351	1837.39	7727	1814516	58.15
PTC	EQ	03-Oct-2023	132.75	131.75	133.60	131.75	132.20	132.00	132.48	654548	867.17	7100	341403	52.16
PTCIL	EQ	03-Oct-2023	5884.00	5884.00	5928.15	5740.00	5809.95	5805.35	5813.90	1415	82.27	689	873	61.70
PTL	EQ	03-Oct-2023	39.90	40.35	40.60	39.65	39.95	39.85	39.98	211588	84.59	1757	107618	50.86
PULZ	SM	03-Oct-2023	79.40	80.00	80.00	77.00	77.00	77.00	78.08	6000	4.69	3	6000	100.00
PUNJABCHEM	EQ	03-Oct-2023	1106.60	1095.45	1105.00	1070.15	1097.00	1080.15	1087.13	9747	105.96	1828	5112	52.45
PURVA	EQ	03-Oct-2023	131.40	131.40	135.55	126.70	128.10	128.20	131.63	1686696	2220.21	12853	612649	36.32
PVP	EQ	03-Oct-2023	10.60	10.60	11.10	10.10	11.10	11.10	10.87	563350	61.22	665	321415	57.05
PVRINOX	EQ	03-Oct-2023	1716.95	1711.20	1722.90	1703.60	1715.00	1714.75	1715.19	278155	4770.88	16478	144877	52.08
PYRAMID	EQ	03-Oct-2023	175.00	175.00	179.75	171.65	172.60	172.50	175.31	327401	573.95	7601	158811	48.51
QGOLDHALF	EQ	03-Oct-2023	48.99	50.45	50.45	48.05	48.59	48.57	48.47	118980	57.67	864	76461	64.26
QMSMEDI	SM	03-Oct-2023	133.55	136.95	141.85	135.00	139.90	136.65	139.62	46000	64.22	28	39000	84.78
QNIFTY	EQ	03-Oct-2023	2097.01	2088.30	2090.00	2080.00	2086.00	2086.00	2083.69	204	4.25	45	178	87.25
QUADPRO	SM	03-Oct-2023	5.75	5.75	5.75	5.75	5.75	5.75	5.75	12000	0.69	1	12000	100.00
QUESS	EQ	03-Oct-2023	418.15	412.05	425.80	409.80	423.15	424.05	420.43	159419	670.24	7391	55883	35.05
QUICKHEAL	EQ	03-Oct-2023	286.60	284.80	303.65	282.00	292.05	295.65	293.53	1561180	4582.54	28823	341776	21.89
QUICKTOUCH	SM	03-Oct-2023	214.95	214.95	221.95	214.95	215.05	215.05	217.68	16000	34.83	8	12000	75.00
QUINTEGRA	BE	03-Oct-2023	1.25	1.30	1.30	1.25	1.30	1.30	1.30	40829	0.53	28	-	-
RACE	EQ	03-Oct-2023	256.45	259.45	259.45	253.50	259.00	256.90	255.77	3598	9.20	257	2108	58.59
RADAAN	BE	03-Oct-2023	2.10	2.00	2.00	2.00	2.00	2.00	2.00	439	0.01	6	-	-
RADHIKAJWE	EQ	03-Oct-2023	37.10	37.45	37.50	36.10	36.65	36.60	36.60	291542	106.72	2181	160133	54.93
RADIANTCMS	EQ	03-Oct-2023	92.95	93.65	93.65	90.80	91.70	91.05	91.86	657939	604.40	6167	429663	65.30
RADICO	EQ	03-Oct-2023	1203.85	1205.00	1216.15	1188.55	1206.25	1200.45	1205.21	201533	2428.89	17001	133537	66.26
RADIOCITY	EQ	03-Oct-2023	14.90	14.90	15.00	14.45	14.70	14.55	14.61	623964	91.18	1888	333262	53.41
RADIOCITY	P1	03-Oct-2023	94.00	92.00	94.00	92.00	92.05	92.05	93.72	6755	6.33	13	6755	100.00
RAILTEL	EQ	03-Oct-2023	223.90	223.70	225.30	220.05	220.35	221.35	221.93	1219260	2705.86	11819	416386	34.15
RAIN	EQ	03-Oct-2023	163.95	165.05	165.30	162.30	163.25	163.35	163.56	738226	1207.41	8380	300860	40.75
RAINBOW	EQ	03-Oct-2023	1028.35	1036.60	1051.90	1030.00	1044.90	1046.30	1047.95	358440	3756.26	17458	266401	74.32
RAJESHEXPO	EQ	03-Oct-2023	502.10	502.10	503.75	496.00	498.20	498.00	498.83	241860	1206.48	14771	164703	68.10
RAJMET	BE	03-Oct-2023	9.95	10.10	10.10	9.90	10.00	10.00	9.99	830315	82.95	2415	-	-
RAJRATAN	EQ	03-Oct-2023	769.80	774.40	779.55	760.05	778.75	771.70	768.87	40663	312.65	5043	20421	50.22
RAJRILTD	BE	03-Oct-2023	39.65	40.00	40.00	38.85	39.05	39.40	39.16	5928	2.32	188	-	-
RAJSREESUG	BE	03-Oct-2023	52.65	52.65	52.65	51.00	51.65	51.85	51.87	23064	11.96	145	-	-
RAJTV	EQ	03-Oct-2023	50.30	49.05	51.80	48.00	49.40	48.90	49.52	14668	7.26	189	11004	75.02
RAJVIR	BZ	03-Oct-2023	4.20	4.40	4.40	4.40	4.40	4.40	4.40	1000	0.04	1	-	-
RALLIS	EQ	03-Oct-2023	209.30	209.30	213.35	207.55	211.90	212.30	210.89	473617	998.82	8554	195276	41.23
RAMANEWS	EQ	03-Oct-2023	14.70	14.80	15.00	14.60	14.85	14.85	14.88	39180	5.83	222	25608	65.36
RAMAPHO	EQ	03-Oct-2023	232.75	233.15	235.00	229.95	230.40	230.40	231.27	11015	25.47	542	7950	72.17
RAMASTEEL	EQ	03-Oct-2023	35.50	35.50	35.60	34.80	34.95	35.20	35.21	2233385	786.28	5912	1621635	72.61
RAMCOCEM	EQ	03-Oct-2023	910.20	915.00	925.00	912.70	918.00	916.90	919.49	462949	4256.78	26291	295744	63.88
RAMCOIND	EQ	03-Oct-2023	181.15	181.00	182.00	177.85	179.90	180.60	179.66	66572	119.61	2051	39929	59.98
RAMCOSYS	EQ	03-Oct-2023	330.50	327.20	327.90	314.10	316.40	316.05	319.38	134062	428.17	6312	67796	50.57
RAMKY	EQ	03-Oct-2023	601.25	603.10	608.00	581.30	604.00	595.30	597.86	72764	435.03	4308	41361	56.84
RAMRAT	EQ	03-Oct-2023	277.35	277.35	281.00	270.05	271.90	271.90	274.57	114155	313.43	5293	41333	36.21
RANASUG	EQ	03-Oct-2023	27.55	27.55	27.75	27.00	27.40	27.25	27.31	1231421	336.31	3791	435454	35.36
RANEENGINE	BE	03-Oct-2023	305.05	305.05	308.90	303.00	303.00	303.25	304.14	905	2.75	28	-	-
RANEHOLDIN	EQ	03-Oct-2023	1211.65	1205.00	1217.95	1170.00	1181.00	1184.95	1191.98	10505	125.22	2008	5043	48.01
RATEGAIN	EQ	03-Oct-2023	593.45	593.40	593.40	580.15	588.00	587.45	585.46	114775	671.96	7342	43754	38.12
RATNAMANI	EQ	03-Oct-2023	2600.75	2617.90	2635.00	2565.30	2619.10	2613.50	2593.01	32029	830.52	5195	23368	72.96
RATNAVEER	EQ	03-Oct-2023	114.50	114.90	115.40	111.00	111.65	112.05	113.10	335056	378.95	4718	227943	68.03
RAYMOND	EQ	03-Oct-2023	1808.25	1809.00	1820.00	1788.25	1812.00	1809.95	1805.59	153274	2767.49	12233	63479	41.42
RBA	EQ	03-Oct-2023	124.70	124.65	125.80	123.15	124.25	124.75	124.27	1090704	1355.43	11988	468551	42.96
RBL	EQ	03-Oct-2023	833.60	833.60	835.00	816.05	832.95	829.10	826.45	20626	170.46	2597	8213	39.82
RBLBANK	EQ	03-Oct-2023	252.75	251.85	256.40	248.25	255.00	255.60	252.71	8438372	21324.81	43688	1563041	18.52
RBMINFRA	SM	03-Oct-2023	146.30	153.60	153.60	153.60	153.60	153.60	153.60	6000	9.22	2	6000	100.00
RCF	EQ	03-Oct-2023	126.45	126.45	126.80	124.80	125.25	125.30	125.51	1631667	2047.92	9323	673151	41.26
RCOM	BE	03-Oct-2023	1.75	1.75	1.80	1.75	1.80	1.75	1.77	4498511	79.63	3106	-	-
RECLTD	EQ	03-Oct-2023	287.40	287.95	294.30	285.30	291.75	291.80	291.44	20802588	60626.57	156495	7239141	34.80
RECLTD	N7	03-Oct-2023	3036.00	3035.00	3035.00	3035.00	3035.00	3035.00	3035.00	1	0.03	1	1	100.00
RECLTD	N9	03-Oct-2023	1211.00	1215.00	1220.00	1215.00	1220.00	1220.00	1218.13	799	9.73	6	799	100.00
RECLTD	NE	03-Oct-2023	1066.11	1070.00	1080.00	1070.00	1080.00	1079.99	1079.52	606	6.54	27	606	100.00
RECLTD	NF	03-Oct-2023	1220.00	1152.10	1215.00	1152.10	1215.00	1215.00	1183.55	42	0.50	2	21	50.00
RECLTD	NH	03-Oct-2023	1245.00	1221.00	1221.00	1219.20	1219.20	1219.20	1220.10	100	1.22	3	100	100.00
REDINGTON	EQ	03-Oct-2023	154.80	153.05	159.50	153.05	157.90	158.05	157.94	1463172	2310.99	24358	704509	48.15
REDTAPE	EQ	03-Oct-2023	450.50	450.00	486.10	446.10	472.00	471.70	469.96	278490	1308.79	18867	146464	52.59
REFEX	EQ	03-Oct-2023	636.25	641.95	649.00	621.75	635.00	638.25	637.98	81270	518.49	2918	58658	72.18
REGENCERAM	BE	03-Oct-2023	30.35	30.35	31.85	28.85	31.85	31.85	30.83	5136	1.58	57	-	-
RELAXO	EQ	03-Oct-2023	900.65	900.65	918.00	900.45	908.90	910.85	910.38	96044	874.36	18536	43643	45.44
RELCAPITAL	BE	03-Oct-2023	10.85	10.30	10.30	10.30	10.30	10.30	10.30	83616	8.61	259	-	-
RELCHEMQ	EQ	03-Oct-2023	216.00	216.05	226.95	210.35	222.00	222.50	218.44	46567	101.72	2171	19384	41.63
RELIABLE	SM	03-Oct-2023	61.00	61.00	61.00	61.00	61.00	61.00	61.00	2400	1.46	1	2400	100.00
RELIANCE	EQ	03-Oct-2023	2345.00	2329.95	2335.60	2316.00	2318.40	2318.15	2322.04	4429528	102855.27	192207	2868867	64.77
RELIGARE	EQ	03-Oct-2023	241.70	241.00	243.55	237.20	239.55	239.65	239.54	942368	2257.31	8781	513309	54.47
RELINFRA	BE	03-Oct-2023	173.30	174.90	176.80	173.00	173.85	174.35	174.89	547212	957.03	2617	-	-
REMSONSIND	BE	03-Oct-2023	444.30	446.30	446.30	425.60	438.00	442.40	437.89	1308	5.73	59	-	-
REMUS	SM	03-Oct-2023	5090.95	5150.00	5150.00	4910.05	5049.00	5049.00	5047.86	1500	75.72	15	1000	66.67
RENUKA	EQ	03-Oct-2023	54.60	54.75	55.05	54.05	54.40	54.35	54.45	6730598	3665.01	23958	2336719	34.72
REPCOHOME	EQ	03-Oct-2023	384.40	386.80	404.00	382.35	393.85	396.95	395.60	265512	1050.35	10679	128643	48.45
REPL	EQ	03-Oct-2023	187.35	185.65	189.85	179.95	181.00	181.65	182.47	56553	103.19	1783	34858	61.64
REPRO	EQ	03-Oct-2023	754.05	759.85	759.85	740.25	745.50	748.00	751.27	6178	46.41	770	4616	74.72
RESPONIND	EQ	03-Oct-2023	351.15	350.00	358.25	347.35	354.00	354.00	353.50	189818	671.01	6542	58868	31.01
REXPIPES	SM	03-Oct-2023	66.10	63.90	63.90	63.90	63.90	63.90	63.90	4000	2.56	1	4000	100.00
RGL	EQ	03-Oct-2023	104.65	105.00	107.75	104.20	105.90	104.90	105.75	127704	135.05	1300	57164	44.76
RHFL	BE	03-Oct-2023	1.85	1.85	1.90	1.80	1.90	1.90	1.89	3295154	62.23	2116	-	-
RHIM	EQ	03-Oct-2023	746.20	749.75	749.75	732.00	732.75	733.90	739.36	93150	688.71	7804	57558	61.79
RHL	EQ	03-Oct-2023	106.25	106.25	107.70	104.90	107.40	105.85	106.17	4712	5.00	348	2109	44.76
RICOAUTO	EQ	03-Oct-2023	80.00	80.10	83.35	79.35	82.45	82.25	81.51	599645	488.76	4118	263484	43.94
RIIL	EQ	03-Oct-2023	962.05	959.40	961.80	950.90	954.95	954.15	954.71	109140	1041.97	3477	29337	26.88
RILINFRA	SM	03-Oct-2023	99.05	101.00	101.95	97.35	99.85	99.85	99.89	4900	4.89	25	3600	73.47
RISHABH	EQ	03-Oct-2023	503.35	489.20	490.00	467.70	479.80	481.05	480.93	554968	2668.98	17673	234148	42.19
RITCO	BE	03-Oct-2023	243.55	254.55	254.55	235.65	240.00	240.00	242.04	10405	25.18	99	-	-
RITES	EQ	03-Oct-2023	492.50	493.00	495.05	489.00	489.00	489.70	491.08	372770	1830.61	13101	188535	50.58
RITEZONE	SM	03-Oct-2023	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1600	0.96	1	1600	100.00
RKDL	BE	03-Oct-2023	19.55	19.15	19.15	19.15	19.15	19.15	19.15	1827	0.35	20	-	-
RKEC	EQ	03-Oct-2023	61.35	62.95	67.80	62.95	66.80	66.55	66.30	406452	269.48	3883	191998	47.24
RKFORGE	EQ	03-Oct-2023	643.75	647.00	659.95	633.55	641.00	641.00	642.21	266502	1711.49	11468	122263	45.88
RMCL	BZ	03-Oct-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	15803	0.27	17	-	-
RMDRIP	SM	03-Oct-2023	55.00	55.00	55.00	52.40	52.40	52.40	53.72	6000	3.22	3	6000	100.00
RML	EQ	03-Oct-2023	912.30	912.00	923.95	870.00	872.25	877.70	891.62	44413	395.99	6602	12889	29.02
ROHLTD	EQ	03-Oct-2023	297.25	299.90	310.10	293.85	309.95	308.65	305.35	232537	710.04	5918	87292	37.54
ROLEXRINGS	EQ	03-Oct-2023	2201.90	2200.00	2220.00	2168.80	2200.60	2193.80	2188.93	39510	864.85	6846	27129	68.66
ROLLT	BE	03-Oct-2023	1.05	1.10	1.10	1.05	1.10	1.05	1.08	388214	4.18	300	-	-
ROLTA	BZ	03-Oct-2023	1.80	1.80	1.85	1.80	1.85	1.85	1.85	247703	4.58	123	-	-
ROML	EQ	03-Oct-2023	45.20	46.50	46.50	44.25	44.50	44.75	44.86	7469	3.35	135	5270	70.56
ROSSARI	EQ	03-Oct-2023	814.65	816.00	826.70	811.20	825.00	823.90	822.43	31638	260.20	5242	20153	63.70
ROSSELLIND	EQ	03-Oct-2023	515.45	517.90	534.80	509.90	529.80	532.45	526.12	179798	945.95	10257	79927	44.45
ROTO	EQ	03-Oct-2023	349.65	353.15	361.55	348.30	356.00	359.30	355.79	66256	235.73	5093	40374	60.94
ROUTE	EQ	03-Oct-2023	1590.55	1585.00	1586.30	1561.00	1566.00	1562.80	1570.63	78996	1240.74	8062	55061	69.70
RPGLIFE	EQ	03-Oct-2023	1293.55	1302.00	1307.40	1282.10	1296.00	1291.25	1296.39	13161	170.62	1945	6966	52.93
RPOWER	EQ	03-Oct-2023	19.25	19.30	19.55	19.15	19.30	19.25	19.33	52662477	10182.04	34422	11846858	22.50
RPPINFRA	BE	03-Oct-2023	75.15	76.25	76.95	73.75	76.55	76.45	75.42	163164	123.06	1958	-	-
RPPL	EQ	03-Oct-2023	174.95	178.20	189.00	175.30	188.95	185.95	182.56	418634	764.24	6226	257462	61.50
RPSGVENT	EQ	03-Oct-2023	603.05	607.10	607.10	590.40	594.20	599.65	599.02	22493	134.74	3047	9917	44.09
RRKABEL	EQ	03-Oct-2023	1399.95	1424.15	1456.60	1356.10	1400.00	1409.15	1401.08	1776987	24897.04	74095	503857	28.35
RSSOFTWARE	BE	03-Oct-2023	48.05	49.00	49.00	48.95	49.00	49.00	49.00	7367	3.61	37	-	-
RSWM	EQ	03-Oct-2023	191.10	190.70	192.50	189.00	189.15	190.05	190.59	34226	65.23	1386	20758	60.65
RSYSTEMS	EQ	03-Oct-2023	502.75	501.05	510.00	492.45	510.00	506.05	502.34	42066	211.32	3312	24128	57.36
RTNINDIA	EQ	03-Oct-2023	56.90	57.20	57.20	55.90	56.05	56.15	56.39	2149785	1212.24	9272	1019078	47.40
RTNPOWER	EQ	03-Oct-2023	6.90	6.95	6.95	6.70	6.85	6.85	6.81	32012870	2178.56	15801	16167104	50.50
RUBYMILLS	EQ	03-Oct-2023	246.45	245.05	248.45	240.00	240.00	241.40	243.57	23478	57.18	1363	12908	54.98
RUCHINFRA	BE	03-Oct-2023	13.40	14.05	14.05	14.05	14.05	14.05	14.05	1045680	146.92	496	-	-
RUCHIRA	EQ	03-Oct-2023	143.30	145.30	145.30	142.00	142.90	142.65	143.38	92644	132.83	1619	46970	50.70
RUPA	EQ	03-Oct-2023	260.00	260.00	262.00	258.70	260.90	260.90	260.41	67799	176.56	2000	24572	36.24
RUSHIL	EQ	03-Oct-2023	271.70	272.00	275.00	270.45	275.00	273.25	272.28	37144	101.13	1753	18890	50.86
RUSTOMJEE	EQ	03-Oct-2023	562.05	570.00	572.00	544.65	547.00	546.30	553.72	22727	125.84	2563	11944	52.55
RVHL	BE	03-Oct-2023	35.80	35.70	35.70	34.25	34.35	34.40	34.79	24087	8.38	137	-	-
RVNL	EQ	03-Oct-2023	169.45	170.85	176.90	170.40	172.00	172.50	173.53	27914702	48439.42	145427	7910468	28.34
S&SPOWER	BE	03-Oct-2023	100.05	102.05	102.05	102.05	102.05	102.05	102.05	260	0.27	6	-	-
SAAKSHI	ST	03-Oct-2023	97.00	146.00	153.30	146.00	153.30	153.30	148.58	1718400	2553.13	1028	1714800	99.79
SABAR	SM	03-Oct-2023	25.40	26.70	26.70	24.55	26.40	25.60	25.70	80000	20.56	8	60000	75.00
SABEVENTS	BE	03-Oct-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	60	0.00	2	-	-
SABTN	BE	03-Oct-2023	1.30	1.25	1.35	1.25	1.35	1.35	1.33	6985	0.09	10	-	-
SADBHAV	BE	03-Oct-2023	13.85	14.50	14.50	14.50	14.50	14.50	14.50	94103	13.64	198	-	-
SADBHIN	BE	03-Oct-2023	4.80	5.00	5.00	5.00	5.00	5.00	5.00	79062	3.95	115	-	-
SADHNANIQ	EQ	03-Oct-2023	83.60	83.90	83.90	81.45	83.30	82.85	82.44	512996	422.91	3062	168681	32.88
SAFARI	EQ	03-Oct-2023	3915.90	4000.00	4197.95	3970.00	4144.80	4142.25	4137.10	129215	5345.76	26013	40524	31.36
SAGARDEEP	EQ	03-Oct-2023	24.40	24.40	24.80	24.30	24.65	24.50	24.59	21871	5.38	549	7486	34.23
SAGCEM	EQ	03-Oct-2023	232.90	234.50	237.00	229.85	232.90	235.25	233.68	83660	195.49	3973	44378	53.05
SAH	EQ	03-Oct-2023	100.85	102.00	102.00	95.80	97.00	96.80	97.69	86878	84.87	2183	28006	32.24
SAHAJ	SM	03-Oct-2023	27.90	28.95	28.95	27.00	27.50	27.50	27.93	60000	16.76	15	48000	80.00
SAHANA	SM	03-Oct-2023	261.75	245.40	263.80	245.40	263.80	263.80	258.68	4000	10.35	4	3000	75.00
SAHYADRI	EQ	03-Oct-2023	440.00	446.00	446.00	426.85	433.35	433.65	434.01	4477	19.43	822	2260	50.48
SAIL	EQ	03-Oct-2023	93.85	94.00	94.00	91.40	91.75	91.70	91.91	15548573	14291.08	46297	6800945	43.74
SAKAR	EQ	03-Oct-2023	340.40	343.00	344.70	329.65	340.95	338.25	336.78	41240	138.89	2307	18912	45.86
SAKHTISUG	EQ	03-Oct-2023	32.60	32.70	33.20	32.05	32.95	32.75	32.59	1307885	426.27	4101	433176	33.12
SAKSOFT	EQ	03-Oct-2023	326.60	335.00	340.00	329.60	331.90	331.45	333.01	126352	420.76	4789	80190	63.47
SAKUMA	BE	03-Oct-2023	18.25	18.25	18.35	17.70	18.15	18.05	17.99	526373	94.70	836	-	-
SALASAR	EQ	03-Oct-2023	51.80	52.15	52.60	51.50	51.70	51.75	51.83	1461474	757.42	1947	1288772	88.18
SALONA	EQ	03-Oct-2023	256.65	259.80	269.65	257.55	269.65	267.95	264.73	3262	8.64	339	2503	76.73
SALSTEEL	BE	03-Oct-2023	16.45	16.75	16.75	16.00	16.20	16.15	16.29	41081	6.69	235	-	-
SALZERELEC	EQ	03-Oct-2023	370.25	370.30	400.95	369.05	394.20	393.60	390.88	281261	1099.39	12908	86280	30.68
SAMBHAAV	BE	03-Oct-2023	3.15	3.15	3.25	3.05	3.10	3.10	3.11	69619	2.16	84	-	-
SAMHI	EQ	03-Oct-2023	149.85	150.00	153.10	148.00	151.50	151.80	151.31	2205110	3336.64	17846	1173975	53.24
SAMPANN	BE	03-Oct-2023	15.85	15.85	15.85	15.65	15.85	15.85	15.72	6050	0.95	30	-	-
SANCO	BZ	03-Oct-2023	6.85	6.85	6.85	6.50	6.85	6.85	6.62	9786	0.65	30	-	-
SANDESH	EQ	03-Oct-2023	1026.00	1026.60	1080.00	1024.80	1067.00	1062.65	1051.92	2436	25.62	328	1932	79.31
SANDHAR	EQ	03-Oct-2023	406.30	406.50	414.05	402.50	409.90	410.45	409.53	107138	438.76	6375	59394	55.44
SANDUMA	EQ	03-Oct-2023	1510.55	1491.00	1540.30	1491.00	1515.00	1520.10	1525.03	13031	198.73	1965	7221	55.41
SANGAMIND	EQ	03-Oct-2023	341.70	345.00	366.80	341.05	365.80	360.30	355.32	85966	305.46	4489	50129	58.31
SANGANI	SM	03-Oct-2023	38.55	38.75	39.90	38.70	39.90	39.90	39.12	9000	3.52	3	6000	66.67
SANGHIIND	BE	03-Oct-2023	113.40	114.40	114.45	112.55	113.55	113.55	113.64	273024	310.26	887	-	-
SANGHVIMOV	EQ	03-Oct-2023	681.10	683.00	697.00	650.00	660.20	657.85	662.94	134210	889.74	15016	74649	55.62
SANGINITA	EQ	03-Oct-2023	22.25	21.65	22.25	21.45	21.70	21.70	21.81	58366	12.73	331	32813	56.22
SANOFI	EQ	03-Oct-2023	7207.30	7207.00	7256.05	7160.00	7215.10	7243.40	7217.92	10304	743.73	2873	6844	66.42
SANSERA	EQ	03-Oct-2023	942.10	925.00	952.00	925.00	928.00	934.70	934.17	52758	492.85	5100	31358	59.44
SANWARIA	BZ	03-Oct-2023	0.35	0.40	0.40	0.40	0.40	0.40	0.40	1427092	5.71	233	-	-
SAPPHIRE	EQ	03-Oct-2023	1453.40	1458.50	1458.50	1416.35	1423.80	1421.95	1436.17	142456	2045.91	14991	115627	81.17
SARDAEN	EQ	03-Oct-2023	220.30	224.95	228.00	218.00	221.70	222.05	224.17	306961	688.11	7801	196371	63.97
SAREGAMA	EQ	03-Oct-2023	362.45	364.95	368.95	360.10	366.50	367.00	365.01	293153	1070.04	9399	135036	46.06
SARLAPOLY	EQ	03-Oct-2023	49.35	49.30	50.25	49.00	49.25	49.10	49.26	80458	39.63	808	53378	66.34
SAROJA	SM	03-Oct-2023	63.75	64.45	64.45	58.50	60.00	60.00	60.95	24000	14.63	15	22400	93.33
SARVESHWAR	BE	03-Oct-2023	5.50	5.40	5.40	5.40	5.40	5.40	5.40	349066	18.85	637	-	-
SASKEN	EQ	03-Oct-2023	1094.40	1098.00	1108.00	1067.05	1078.00	1070.20	1087.88	12784	139.07	2387	6121	47.88
SASTASUNDR	EQ	03-Oct-2023	272.05	275.00	276.30	267.55	275.00	271.00	271.16	43207	117.16	1645	23115	53.50
SATIA	EQ	03-Oct-2023	129.10	129.45	129.90	127.90	128.50	128.30	128.55	278922	358.54	3249	155351	55.70
SATIN	EQ	03-Oct-2023	229.30	229.60	235.15	226.05	230.50	230.90	230.14	159139	366.24	4879	70582	44.35
SATINDLTD	EQ	03-Oct-2023	102.85	102.05	103.20	99.10	99.80	99.70	100.79	532584	536.81	5665	272331	51.13
SBC	EQ	03-Oct-2023	24.15	24.10	24.45	23.60	23.95	23.95	24.02	1220196	293.09	2528	404171	33.12
SBCL	EQ	03-Oct-2023	530.85	531.85	538.80	515.60	519.10	519.60	520.64	203224	1058.07	18098	112301	55.26
SBFC	EQ	03-Oct-2023	83.25	83.45	84.10	82.55	82.85	82.80	83.06	563440	467.98	7852	253510	44.99
SBGLP	EQ	03-Oct-2023	380.20	377.00	377.00	366.55	372.10	375.45	373.26	13894	51.86	1642	8697	62.60
SBICARD	EQ	03-Oct-2023	791.10	796.60	798.05	787.80	796.00	796.50	793.97	895753	7112.04	34300	394555	44.05
SBIETFCON	EQ	03-Oct-2023	86.08	85.80	85.95	85.25	85.60	85.64	85.67	2516	2.16	87	1513	60.14
SBIETFIT	EQ	03-Oct-2023	334.30	336.90	336.90	330.91	332.90	333.24	332.92	8732	29.07	338	6105	69.92
SBIETFPB	EQ	03-Oct-2023	233.07	233.01	233.01	232.01	232.10	232.21	232.54	2832	6.59	64	2261	79.84
SBIETFQLTY	EQ	03-Oct-2023	173.48	175.90	178.40	172.09	172.87	173.00	173.17	5143	8.91	134	2604	50.63
SBILIFE	EQ	03-Oct-2023	1305.40	1302.15	1302.15	1282.65	1294.00	1292.45	1291.71	1282289	16563.47	64763	655314	51.11
SBIN	EQ	03-Oct-2023	598.55	596.60	604.90	589.60	603.10	602.95	597.63	15322196	91569.86	245784	8312801	54.25
SCHAEFFLER	EQ	03-Oct-2023	3314.90	3335.00	3335.00	3220.00	3274.00	3281.90	3261.82	61912	2019.46	14573	26612	42.98
SCHAND	EQ	03-Oct-2023	276.35	277.50	277.50	269.00	272.95	270.40	271.41	48891	132.70	3690	24293	49.69
SCHNEIDER	EQ	03-Oct-2023	364.05	364.00	366.90	359.80	361.50	362.00	362.95	252461	916.31	6863	92019	36.45
SCI	EQ	03-Oct-2023	146.00	145.85	148.85	144.00	144.20	144.35	145.47	2499575	3636.24	15935	957243	38.30
SCPL	BE	03-Oct-2023	414.35	420.00	420.00	404.10	408.50	407.05	407.84	5331	21.74	140	-	-
SDBL	EQ	03-Oct-2023	352.75	354.60	369.20	354.00	364.50	365.30	364.99	660074	2409.17	16031	392251	59.43
SDL24BEES	EQ	03-Oct-2023	116.19	116.19	116.29	116.10	116.29	116.29	116.21	81	0.09	24	81	100.00
SDL26BEES	EQ	03-Oct-2023	115.25	115.50	115.50	115.15	115.15	115.15	115.23	125382	144.47	41	100158	79.88
SEAMECLTD	EQ	03-Oct-2023	632.95	622.95	648.65	622.95	639.00	638.85	638.31	15832	101.06	1793	7287	46.03
SECURCRED	EQ	03-Oct-2023	17.25	17.30	17.70	16.90	17.00	17.05	17.13	129320	22.15	823	92857	71.80
SECURKLOUD	EQ	03-Oct-2023	40.50	40.55	40.90	40.10	40.30	40.55	40.46	9927	4.02	288	7086	71.38
SEJALLTD	BE	03-Oct-2023	229.90	229.00	231.00	223.50	230.00	229.95	229.61	4020	9.23	64	-	-
SELAN	EQ	03-Oct-2023	410.35	408.00	424.00	405.70	408.25	409.65	413.58	174839	723.09	7357	61302	35.06
SELMC	BE	03-Oct-2023	118.60	120.90	120.95	118.00	120.85	120.95	120.18	9886	11.88	136	-	-
SEMAC	BE	03-Oct-2023	2180.40	2289.40	2289.40	2250.00	2289.40	2289.40	2288.58	5813	133.03	84	-	-
SENCO	EQ	03-Oct-2023	616.55	611.05	657.80	602.00	640.45	642.20	641.78	937570	6017.11	23007	281210	29.99
SEPC	EQ	03-Oct-2023	13.20	13.30	13.45	13.15	13.30	13.30	13.31	2344640	311.96	2742	1383375	59.00
SEQUENT	EQ	03-Oct-2023	92.65	92.15	93.50	91.55	92.10	92.25	92.50	789553	730.36	6235	317195	40.17
SERVICE	SM	03-Oct-2023	63.65	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
SERVOTECH	EQ	03-Oct-2023	78.30	81.00	81.00	76.85	77.50	77.60	78.28	128605	100.67	1475	93908	73.02
SESHAPAPER	EQ	03-Oct-2023	384.45	385.00	386.40	381.05	385.00	382.60	383.24	52669	201.85	2999	27556	52.32
SETCO	BE	03-Oct-2023	6.85	6.85	6.90	6.85	6.90	6.90	6.88	16183	1.11	33	-	-
SETF10GILT	EQ	03-Oct-2023	218.15	219.69	222.01	218.01	218.60	221.42	221.39	264484	585.53	94	263333	99.56
SETFGOLD	EQ	03-Oct-2023	50.66	52.20	52.20	49.11	49.90	49.94	50.07	865434	433.32	5583	658387	76.08
SETFNIF50	EQ	03-Oct-2023	205.10	206.75	206.75	203.11	204.23	204.00	204.02	2732372	5574.59	5476	2668480	97.66
SETFNIFBK	EQ	03-Oct-2023	450.57	449.72	449.72	447.24	448.64	448.44	448.16	35900	160.89	671	22092	61.54
SETFNN50	EQ	03-Oct-2023	473.05	473.04	476.00	468.51	475.36	475.42	474.84	21788	103.46	590	14310	65.68
SETUINFRA	BZ	03-Oct-2023	0.65	0.70	0.70	0.70	0.70	0.70	0.70	131498	0.92	39	-	-
SEYAIND	BE	03-Oct-2023	20.80	20.80	20.80	20.80	20.80	20.80	20.80	3719	0.77	11	-	-
SFL	EQ	03-Oct-2023	1141.65	1148.90	1149.45	1121.65	1136.00	1128.20	1131.45	78051	883.11	14632	43713	56.01
SGBAPR28I	GB	03-Oct-2023	5889.99	5880.00	5880.00	5860.00	5869.00	5867.33	5864.30	241	14.13	65	231	95.85
SGBAUG24	GB	03-Oct-2023	5900.00	5900.00	5900.00	5831.00	5841.00	5856.23	5877.26	291	17.10	47	251	86.25
SGBAUG27	GB	03-Oct-2023	5900.00	5900.00	5950.00	5825.00	5825.00	5843.94	5863.54	69	4.05	16	69	100.00
SGBAUG28V	GB	03-Oct-2023	5882.58	5882.58	5882.58	5840.00	5869.50	5867.62	5853.22	2608	152.65	369	2473	94.82
SGBAUG29V	GB	03-Oct-2023	5888.00	5888.00	5960.00	5807.00	5900.00	5900.00	5872.87	154	9.04	31	152	98.70
SGBAUG30	GB	03-Oct-2023	5910.00	5889.00	5890.00	5800.00	5880.00	5858.58	5844.89	1574	92.00	213	1133	71.98
SGBD29VIII	GB	03-Oct-2023	5871.90	5871.90	5871.90	5830.00	5850.00	5838.68	5842.94	537	31.38	85	509	94.79
SGBDC27VII	GB	03-Oct-2023	5900.00	5900.00	5900.00	5845.00	5850.00	5850.00	5873.13	16	0.94	10	16	100.00
SGBDE30III	GB	03-Oct-2023	6006.56	5989.56	5989.56	5852.00	5943.00	5940.60	5908.78	537	31.73	111	381	70.95
SGBDEC25	GB	03-Oct-2023	6050.00	6178.00	6178.00	6178.00	6178.00	6178.00	6178.00	1	0.06	1	1	100.00
SGBDEC2513	GB	03-Oct-2023	5860.00	5851.00	5851.00	5850.00	5850.00	5850.00	5850.83	6	0.35	3	6	100.00
SGBDEC25XI	GB	03-Oct-2023	5965.05	5949.00	5949.00	5949.00	5949.00	5949.00	5949.00	1	0.06	1	1	100.00
SGBFEB24	GB	03-Oct-2023	5931.99	5822.00	5900.00	5822.00	5860.00	5858.50	5872.81	47	2.76	11	42	89.36
SGBFEB27	GB	03-Oct-2023	5886.00	5825.00	5939.00	5825.00	5825.00	5827.20	5840.56	24	1.40	14	17	70.83
SGBFEB28IX	GB	03-Oct-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	2	0.12	1	2	100.00
SGBFEB29XI	GB	03-Oct-2023	5900.00	5900.00	5900.00	5831.00	5836.00	5836.00	5850.65	34	1.99	17	34	100.00
SGBJ28VIII	GB	03-Oct-2023	5849.00	5850.00	5850.00	5820.00	5840.00	5840.00	5834.34	131	7.64	28	131	100.00
SGBJAN27	GB	03-Oct-2023	5910.00	5850.00	5850.00	5825.00	5825.00	5825.00	5845.00	25	1.46	2	25	100.00
SGBJAN29IX	GB	03-Oct-2023	5862.00	5820.00	5875.00	5800.00	5810.00	5838.96	5841.26	526	30.73	85	481	91.44
SGBJAN29X	GB	03-Oct-2023	5863.00	5850.00	5869.00	5825.48	5827.50	5829.08	5832.69	354	20.65	42	222	62.71
SGBJAN30IX	GB	03-Oct-2023	5876.00	5876.00	5899.95	5832.00	5840.00	5837.05	5847.33	365	21.34	49	211	57.81
SGBJU29III	GB	03-Oct-2023	5873.74	5851.00	5851.00	5830.00	5840.00	5840.00	5836.36	320	18.68	63	304	95.00
SGBJUL25	GB	03-Oct-2023	5851.01	5845.00	5851.01	5830.00	5851.01	5851.01	5846.55	53	3.10	18	53	100.00
SGBJUL27	GB	03-Oct-2023	5880.00	5880.00	5880.00	5840.00	5840.00	5840.00	5848.46	13	0.76	5	13	100.00
SGBJUL28IV	GB	03-Oct-2023	5860.00	5805.55	5850.00	5805.55	5850.00	5847.00	5837.97	443	25.86	66	412	93.00
SGBJUL29IV	GB	03-Oct-2023	5861.05	5851.05	5909.00	5831.00	5860.00	5860.76	5866.43	157	9.21	28	147	93.63
SGBJUN27	GB	03-Oct-2023	5869.99	5869.99	5869.99	5850.00	5850.00	5850.00	5853.33	6	0.35	2	6	100.00
SGBJUN28	GB	03-Oct-2023	5866.20	5848.00	5859.99	5800.00	5851.00	5851.00	5837.63	327	19.09	37	301	92.05
SGBJUN29II	GB	03-Oct-2023	5873.98	5815.00	5860.00	5815.00	5832.01	5832.96	5837.11	498	29.07	81	389	78.11
SGBJUN30	GB	03-Oct-2023	5896.20	5875.00	5920.00	5821.00	5919.00	5919.00	5877.65	120	7.05	33	100	83.33
SGBJUN31I	GB	03-Oct-2023	5957.17	5957.17	5975.00	5940.00	5943.00	5945.83	5945.59	1876	111.54	252	1600	85.29
SGBMAR24	GB	03-Oct-2023	5884.00	5884.00	5884.00	5820.00	5865.00	5865.00	5848.86	39	2.28	10	35	89.74
SGBMAR25	GB	03-Oct-2023	5900.00	5820.00	5899.50	5820.00	5840.00	5840.52	5848.02	126	7.37	20	90	71.43
SGBMAR28X	GB	03-Oct-2023	5870.06	5823.00	5847.00	5821.01	5847.00	5846.46	5838.26	133	7.76	9	113	84.96
SGBMAR30X	GB	03-Oct-2023	5890.00	5880.00	5890.00	5851.00	5880.00	5880.00	5863.68	35	2.05	6	35	100.00
SGBMAR31IV	GB	03-Oct-2023	5935.00	5852.01	5914.99	5852.01	5905.00	5914.60	5891.93	474	27.93	108	410	86.50
SGBMAY25	GB	03-Oct-2023	5890.00	5801.00	5840.00	5800.15	5840.00	5839.64	5831.64	153	8.92	25	143	93.46
SGBMAY26	GB	03-Oct-2023	5823.00	5931.00	5931.00	5820.50	5820.50	5820.50	5875.75	2	0.12	2	2	100.00
SGBMAY28	GB	03-Oct-2023	5870.61	5850.00	5851.00	5825.00	5830.01	5844.14	5837.51	780	45.53	72	630	80.77
SGBMAY29I	GB	03-Oct-2023	5874.54	5864.00	5864.00	5812.00	5842.00	5843.62	5835.74	1549	90.40	188	1235	79.73
SGBMR29XII	GB	03-Oct-2023	5886.20	5864.00	5883.99	5816.00	5850.00	5847.59	5841.00	393	22.96	51	342	87.02
SGBN28VIII	GB	03-Oct-2023	5885.00	5830.00	5900.00	5830.00	5865.00	5872.81	5869.55	173	10.15	45	172	99.42
SGBNOV23	GB	03-Oct-2023	5898.98	5880.00	5900.00	5841.00	5894.90	5851.87	5849.28	84	4.91	15	54	64.29
SGBNOV24	GB	03-Oct-2023	5885.78	5885.78	5885.78	5800.00	5844.40	5839.28	5840.69	279	16.30	58	229	82.08
SGBNOV25	GB	03-Oct-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	1	0.06	1	1	100.00
SGBNOV258	GB	03-Oct-2023	5880.00	5805.00	5805.00	5805.00	5805.00	5805.00	5805.00	1	0.06	1	1	100.00
SGBNOV25IX	GB	03-Oct-2023	5900.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	20	1.17	3	20	100.00
SGBNOV25VI	GB	03-Oct-2023	5890.00	5805.00	5850.00	5501.00	5850.00	5850.00	5679.31	109	6.19	16	60	55.05
SGBNOV26	GB	03-Oct-2023	5956.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	1	0.06	1	1	100.00
SGBNV29VII	GB	03-Oct-2023	5869.16	5865.00	5865.00	5830.00	5840.00	5842.62	5839.36	415	24.23	85	324	78.07
SGBOC28VII	GB	03-Oct-2023	5906.64	5880.00	5893.00	5832.00	5879.90	5879.10	5860.41	102	5.98	27	102	100.00
SGBOCT25	GB	03-Oct-2023	5880.15	5881.00	5881.00	5880.15	5880.15	5880.15	5880.42	16	0.94	3	16	100.00
SGBOCT25IV	GB	03-Oct-2023	5865.00	5900.00	5970.00	5810.00	5970.00	5970.00	5906.25	16	0.95	5	16	100.00
SGBOCT27	GB	03-Oct-2023	5925.00	5925.00	5925.01	5825.01	5901.00	5901.00	5896.81	31	1.83	8	31	100.00
SGBOCT27VI	GB	03-Oct-2023	5870.00	5800.01	5850.00	5800.01	5850.00	5846.25	5823.44	51	2.97	14	45	88.24
SGBSEP24	GB	03-Oct-2023	5877.56	5880.00	5880.00	5790.00	5810.00	5830.50	5832.02	228	13.30	44	120	52.63
SGBSEP27	GB	03-Oct-2023	5929.43	5825.50	5849.99	5825.50	5826.00	5826.00	5841.93	38	2.22	7	38	100.00
SGBSEP28VI	GB	03-Oct-2023	5874.99	5875.00	5875.00	5860.00	5870.00	5870.00	5865.97	231	13.55	54	221	95.67
SGBSEP29VI	GB	03-Oct-2023	5868.67	5875.00	5875.00	5824.00	5855.00	5852.01	5837.50	830	48.45	107	657	79.16
SGIL	BE	03-Oct-2023	253.30	260.00	260.00	249.00	252.40	251.75	253.57	25220	63.95	215	-	-
SGL	BE	03-Oct-2023	15.50	15.75	16.25	15.50	16.15	16.05	16.00	47225	7.56	182	-	-
SHAH	EQ	03-Oct-2023	2.70	2.75	2.75	2.65	2.70	2.70	2.70	417208	11.28	308	351902	84.35
SHAHALLOYS	BE	03-Oct-2023	56.80	55.55	58.00	55.15	56.50	56.05	55.95	2022	1.13	33	-	-
SHAILY	EQ	03-Oct-2023	1801.10	1825.00	1825.00	1765.00	1800.00	1789.40	1793.67	2986	53.56	786	2013	67.41
SHAKTIPUMP	EQ	03-Oct-2023	860.05	860.80	894.20	860.70	871.95	874.25	880.83	283550	2497.58	15133	77870	27.46
SHALBY	EQ	03-Oct-2023	237.85	238.00	240.80	232.95	233.00	235.05	235.83	156342	368.70	3845	73529	47.03
SHALPAINTS	EQ	03-Oct-2023	161.30	162.25	165.85	161.55	164.00	164.10	164.30	1611506	2647.78	6480	1331776	82.64
SHANKARA	EQ	03-Oct-2023	717.70	716.25	720.05	686.50	690.00	692.80	702.73	164184	1153.77	8671	100337	61.11
SHANTI	EQ	03-Oct-2023	17.60	16.90	18.50	16.90	17.10	17.40	17.34	25023	4.34	149	12636	50.50
SHANTIGEAR	EQ	03-Oct-2023	457.45	462.70	465.60	450.50	453.50	453.55	455.25	52875	240.71	5354	28498	53.90
SHARDACROP	EQ	03-Oct-2023	420.05	428.50	428.80	421.50	425.20	426.55	425.46	60609	257.87	4206	25955	42.82
SHARDAMOTR	EQ	03-Oct-2023	977.40	980.05	984.95	963.05	980.00	975.45	978.72	45827	448.52	2956	36058	78.68
SHAREINDIA	EQ	03-Oct-2023	1304.00	1304.00	1316.90	1285.05	1309.50	1311.30	1302.95	34561	450.31	2250	15334	44.37
SHARIABEES	EQ	03-Oct-2023	440.27	445.98	445.98	434.32	435.33	435.83	436.73	3410	14.89	141	2571	75.40
SHEMAROO	EQ	03-Oct-2023	132.95	135.45	135.45	132.30	134.30	134.20	134.09	32065	43.00	729	21458	66.92
SHERA	SM	03-Oct-2023	138.10	139.95	140.00	115.00	133.60	131.25	135.39	54000	73.11	27	38000	70.37
SHIGAN	SM	03-Oct-2023	119.80	121.00	121.00	119.80	121.00	121.00	120.70	6000	7.24	4	6000	100.00
SHILPAMED	EQ	03-Oct-2023	358.60	361.00	366.50	358.00	360.00	361.85	362.28	144864	524.82	4880	58819	40.60
SHIVALIK	EQ	03-Oct-2023	739.70	742.00	742.00	713.95	715.05	720.60	727.89	3821	27.81	846	2259	59.12
SHIVAMAUTO	BE	03-Oct-2023	35.30	35.60	36.50	34.30	35.50	35.40	35.71	63928	22.83	257	-	-
SHIVAMILLS	EQ	03-Oct-2023	72.90	72.05	73.85	71.65	72.05	72.45	72.73	22455	16.33	696	8071	35.94
SHIVATEX	EQ	03-Oct-2023	150.05	149.95	151.90	144.90	146.50	145.65	147.43	14792	21.81	387	9460	63.95
SHK	EQ	03-Oct-2023	154.25	154.00	158.30	153.75	157.00	156.25	156.62	194545	304.69	3674	106626	54.81
SHOPERSTOP	EQ	03-Oct-2023	685.30	690.00	690.00	672.10	685.00	684.90	681.72	63366	431.98	5025	34272	54.09
SHRADHA	EQ	03-Oct-2023	46.00	45.00	46.90	44.10	44.80	44.80	45.49	29540	13.44	417	16290	55.15
SHREDIGCEM	EQ	03-Oct-2023	91.00	91.05	92.65	91.00	91.70	91.35	91.59	368484	337.49	2947	193714	52.57
SHREECEM	EQ	03-Oct-2023	25465.00	25499.90	25696.60	25309.10	25648.50	25624.10	25571.80	14992	3833.72	6242	7094	47.32
SHREEPUSHK	EQ	03-Oct-2023	207.40	211.90	211.90	204.10	205.00	205.05	206.03	34695	71.48	1895	18146	52.30
SHREERAMA	BE	03-Oct-2023	20.85	20.85	21.30	20.00	21.00	20.95	20.86	90113	18.80	220	-	-
SHRENIK	EQ	03-Oct-2023	0.95	1.00	1.00	0.90	0.90	0.95	0.96	2461331	23.54	1239	1482251	60.22
SHREYANIND	BE	03-Oct-2023	240.00	238.95	238.95	235.20	238.95	238.95	236.51	9483	22.43	57	-	-
SHREYAS	EQ	03-Oct-2023	386.60	386.60	390.00	374.45	374.80	375.60	379.95	134143	509.67	2894	74172	55.29
SHRIPISTON	BE	03-Oct-2023	1020.80	1020.80	1039.95	1005.00	1039.00	1039.20	1022.47	8788	89.85	406	-	-
SHRIRAMFIN	EQ	03-Oct-2023	1919.35	1938.00	1939.90	1881.00	1925.00	1921.95	1922.04	2207907	42436.78	112300	1539956	69.75
SHRIRAMFIN	YI	03-Oct-2023	1038.39	1039.00	1040.00	1035.00	1035.00	1035.00	1038.65	111	1.15	4	111	100.00
SHRIRAMFIN	YO	03-Oct-2023	1003.90	1000.00	1000.00	993.86	1000.00	1000.00	998.98	6	0.06	3	6	100.00
SHRIRAMFIN	YP	03-Oct-2023	1020.16	1030.00	1030.00	1025.50	1025.50	1028.50	1029.72	809	8.33	15	759	93.82
SHRIRAMFIN	YR	03-Oct-2023	1082.00	1086.00	1089.50	1086.00	1086.00	1086.00	1086.95	161	1.75	6	151	93.79
SHRIRAMFIN	YU	03-Oct-2023	1555.00	1555.00	1569.50	1555.00	1563.99	1563.99	1555.45	52	0.81	3	51	98.08
SHRIRAMFIN	YV	03-Oct-2023	1009.09	1010.05	1010.05	997.00	997.00	997.00	998.32	110	1.10	4	110	100.00
SHRIRAMFIN	YW	03-Oct-2023	1035.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	271	2.83	4	271	100.00
SHRIRAMFIN	YY	03-Oct-2023	1089.00	1051.00	1070.00	1051.00	1069.99	1069.99	1051.37	102	1.07	3	101	99.02
SHRIRAMFIN	Z5	03-Oct-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	201	2.07	2	201	100.00
SHRIRAMFIN	Z8	03-Oct-2023	1014.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	100	1.02	1	100	100.00
SHRIRAMFIN	ZC	03-Oct-2023	1795.00	1690.00	1690.00	1690.00	1690.00	1690.00	1690.00	17	0.29	1	17	100.00
SHRIRAMFIN	ZE	03-Oct-2023	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
SHRIRAMFIN	ZF	03-Oct-2023	1020.00	1025.00	1025.00	972.00	999.00	1000.03	985.84	500	4.93	17	305	61.00
SHRIRAMPPS	EQ	03-Oct-2023	89.00	88.20	92.20	87.80	90.80	90.75	90.54	1978846	1791.62	9931	790082	39.93
SHRITECH	SM	03-Oct-2023	85.35	88.80	91.00	82.70	82.70	82.75	85.78	126000	108.08	59	88000	69.84
SHUBHLAXMI	SM	03-Oct-2023	86.85	89.00	89.50	89.00	89.50	89.50	89.25	2000	1.79	2	2000	100.00
SHYAMCENT	EQ	03-Oct-2023	20.90	20.95	21.20	20.60	20.95	20.75	20.88	316426	66.06	1129	193378	61.11
SHYAMMETL	EQ	03-Oct-2023	441.40	444.00	448.00	441.50	447.00	444.40	445.26	755104	3362.15	10585	434013	57.48
SHYAMTEL	EQ	03-Oct-2023	7.90	7.90	7.90	7.50	7.50	7.50	7.54	2270	0.17	18	2270	100.00
SIDDHIKA	SM	03-Oct-2023	183.00	189.45	189.45	189.45	189.45	189.45	189.45	1000	1.89	1	1000	100.00
SIEMENS	EQ	03-Oct-2023	3672.50	3660.00	3672.00	3558.50	3581.00	3569.65	3584.33	693631	24862.00	48730	418736	60.37
SIGACHI	EQ	03-Oct-2023	400.20	402.00	409.90	402.00	403.40	403.25	405.20	322247	1305.75	9241	158529	49.19
SIGIND	EQ	03-Oct-2023	60.35	60.35	60.70	58.15	58.30	58.50	59.17	159070	94.11	3283	77966	49.01
SIGMA	EQ	03-Oct-2023	471.65	489.95	489.95	473.00	476.20	476.50	479.74	11068	53.10	1116	7180	64.87
SIGNATURE	EQ	03-Oct-2023	477.75	479.90	485.95	475.00	476.50	476.80	476.53	572238	2726.89	9009	358769	62.70
SIKKO	EQ	03-Oct-2023	59.55	60.00	60.00	57.90	58.85	58.60	59.27	26622	15.78	710	14564	54.71
SIL	BE	03-Oct-2023	22.70	23.25	23.25	22.65	23.00	22.95	22.90	32507	7.44	333	-	-
SILGO	BE	03-Oct-2023	23.35	23.20	24.00	22.65	24.00	24.00	23.88	32644	7.79	101	-	-
SILINV	EQ	03-Oct-2023	331.75	331.55	332.95	324.85	332.95	327.45	329.97	8270	27.29	131	7471	90.34
SILLYMONKS	BE	03-Oct-2023	17.55	16.70	18.00	16.70	16.70	16.70	17.11	15714	2.69	13	-	-
SILVER	EQ	03-Oct-2023	73.13	69.00	71.25	68.70	71.00	70.52	69.88	776324	542.51	4022	607767	78.29
SILVERBEES	EQ	03-Oct-2023	70.56	67.48	68.43	66.10	67.98	67.73	67.53	14049138	9487.23	42191	11222578	79.88
SILVERETF	EQ	03-Oct-2023	71.28	69.97	71.72	68.00	71.30	69.80	69.35	206592	143.28	1532	170629	82.59
SILVERTUC	EQ	03-Oct-2023	620.55	610.40	621.65	595.75	601.00	604.00	613.45	20944	128.48	1111	2903	13.86
SILVRETF	EQ	03-Oct-2023	71.66	72.40	72.40	68.50	70.50	68.94	68.98	14960	10.32	136	14037	93.83
SIMBHALS	EQ	03-Oct-2023	29.35	28.80	29.30	28.50	28.55	28.55	28.84	75839	21.87	497	59367	78.28
SIMPLEXINF	BE	03-Oct-2023	62.75	64.00	64.00	63.70	63.70	63.70	63.90	164400	105.06	94	-	-
SINDHUTRAD	BE	03-Oct-2023	27.00	27.05	27.55	26.00	26.00	26.30	26.45	49717	13.15	179	-	-
SINTERCOM	EQ	03-Oct-2023	129.50	130.00	130.00	129.50	129.95	129.70	129.75	4532	5.88	62	2607	57.52
SIRCA	EQ	03-Oct-2023	388.65	389.90	389.95	384.90	386.00	387.55	387.22	56530	218.90	3388	35987	63.66
SIS	EQ	03-Oct-2023	430.30	440.00	451.80	435.25	448.00	447.35	446.07	187679	837.17	11846	89320	47.59
SITINET	BE	03-Oct-2023	0.80	0.85	0.85	0.80	0.85	0.80	0.81	1860423	15.16	387	-	-
SIYSIL	EQ	03-Oct-2023	570.15	575.00	575.00	566.55	572.00	569.50	569.17	43104	245.33	3947	22735	52.74
SJS	EQ	03-Oct-2023	684.80	688.85	694.40	675.10	677.00	679.25	684.04	115328	788.89	9759	63563	55.11
SJVN	EQ	03-Oct-2023	73.15	72.95	73.60	71.75	72.35	72.30	72.75	22896169	16655.97	54786	8078404	35.28
SKFINDIA	EQ	03-Oct-2023	5111.60	5250.00	5323.50	5211.35	5276.00	5277.40	5270.27	36408	1918.80	8632	15646	42.97
SKIL	BE	03-Oct-2023	3.90	3.90	4.05	3.75	4.05	4.05	4.01	178757	7.16	103	-	-
SKIPPER	EQ	03-Oct-2023	221.90	223.30	225.70	219.40	222.70	221.10	223.46	226008	505.04	5764	132851	58.78
SKMEGGPROD	EQ	03-Oct-2023	457.40	469.00	469.00	451.10	459.05	458.35	458.37	98575	451.84	3104	59030	59.88
SKP	SM	03-Oct-2023	199.90	195.15	198.90	195.15	197.00	196.50	196.78	8000	15.74	7	6000	75.00
SKYGOLD	BE	03-Oct-2023	328.55	323.90	328.75	321.40	328.75	328.50	326.67	93080	304.06	696	-	-
SMARTLINK	EQ	03-Oct-2023	181.55	184.55	192.00	179.00	182.35	183.30	186.55	79975	149.19	2908	51021	63.80
SMCGLOBAL	EQ	03-Oct-2023	78.35	78.35	78.35	76.60	78.25	77.90	77.69	39892	30.99	651	21952	55.03
SMLISUZU	EQ	03-Oct-2023	1180.00	1203.80	1260.00	1201.00	1250.00	1251.30	1237.06	93440	1155.90	10185	30876	33.04
SMLT	EQ	03-Oct-2023	239.05	259.00	259.00	240.00	241.90	243.90	244.99	15831	38.78	1124	9553	60.34
SMSLIFE	EQ	03-Oct-2023	517.00	517.15	526.70	510.10	511.00	511.70	513.59	677	3.48	115	560	82.72
SMSPHARMA	EQ	03-Oct-2023	125.85	125.85	127.60	123.60	124.05	124.55	125.71	100883	126.82	1362	42956	42.58
SNOWMAN	EQ	03-Oct-2023	50.45	50.45	51.50	50.10	50.80	50.90	50.87	699815	356.01	2901	257829	36.84
SOBHA	EQ	03-Oct-2023	705.65	706.95	706.95	694.00	697.00	697.05	699.01	281331	1966.54	11459	104355	37.09
SOFTTECH	EQ	03-Oct-2023	179.25	180.05	183.05	176.60	182.30	181.50	181.38	22798	41.35	650	17198	75.44
SOLARA	EQ	03-Oct-2023	357.15	356.90	356.90	351.75	356.00	353.35	353.42	26918	95.13	2007	13856	51.47
SOLARINDS	EQ	03-Oct-2023	4820.00	4850.00	5000.00	4780.05	4981.15	4973.75	4924.04	130253	6413.71	17538	76571	58.79
SOLEX	SM	03-Oct-2023	585.00	585.00	585.00	570.00	580.00	576.65	575.33	5200	29.92	13	4800	92.31
SOMANYCERA	EQ	03-Oct-2023	692.80	696.30	700.00	688.05	700.00	698.35	696.83	10900	75.95	1196	6706	61.52
SOMATEX	BE	03-Oct-2023	18.90	18.85	18.85	18.55	18.55	18.55	18.56	7758	1.44	36	-	-
SOMICONVEY	BE	03-Oct-2023	56.90	56.90	56.90	56.50	56.50	56.50	56.64	1638	0.93	24	-	-
SONACOMS	EQ	03-Oct-2023	583.40	583.30	586.95	576.60	585.00	585.20	582.55	483018	2813.82	18597	296108	61.30
SONAMCLOCK	EQ	03-Oct-2023	63.30	62.00	64.55	60.60	60.90	61.95	62.84	10852	6.82	422	2702	24.90
SONATSOFTW	EQ	03-Oct-2023	1057.80	1054.05	1079.90	1035.55	1036.20	1041.20	1048.95	255104	2675.91	22852	136247	53.41
SONUINFRA	SM	03-Oct-2023	56.45	55.20	55.20	53.65	53.65	53.65	54.04	18000	9.73	6	18000	100.00
SOTL	EQ	03-Oct-2023	326.55	328.00	328.00	322.05	323.70	323.30	324.28	46293	150.12	2801	27288	58.95
SOUTHBANK	EQ	03-Oct-2023	27.15	27.30	27.50	26.80	27.05	27.05	27.09	50489806	13678.34	51098	15296082	30.30
SOUTHWEST	EQ	03-Oct-2023	135.60	139.90	139.90	132.70	137.00	136.05	135.26	17069	23.09	193	3712	21.75
SPAL	EQ	03-Oct-2023	505.85	505.85	510.60	495.00	495.00	497.95	499.72	17445	87.18	1930	9221	52.86
SPANDANA	EQ	03-Oct-2023	834.40	834.00	839.40	808.00	810.00	809.75	816.52	133509	1090.12	9739	72754	54.49
SPARC	EQ	03-Oct-2023	233.10	232.35	238.35	228.50	233.55	234.05	234.43	901821	2114.13	16622	180204	19.98
SPCENET	EQ	03-Oct-2023	22.90	23.00	23.00	22.20	22.85	22.85	22.67	1309273	296.87	844	655344	50.05
SPECIALITY	EQ	03-Oct-2023	198.00	194.20	201.25	194.20	196.55	197.60	197.99	63333	125.39	3779	36104	57.01
SPECTRUM	SM	03-Oct-2023	1000.30	999.00	1000.00	999.00	1000.00	1000.00	999.50	1000	10.00	2	1000	100.00
SPECTSTM	SM	03-Oct-2023	131.20	131.00	133.00	128.10	128.60	128.65	129.85	19200	24.93	24	15200	79.17
SPENCERS	EQ	03-Oct-2023	70.70	70.00	71.10	69.50	70.00	69.85	70.15	146766	102.95	1642	82931	56.51
SPENTEX	BZ	03-Oct-2023	2.05	2.10	2.10	2.10	2.10	2.10	2.10	10152	0.21	3	-	-
SPIC	EQ	03-Oct-2023	74.45	74.00	74.80	73.60	73.75	73.85	74.10	567006	420.16	3529	279106	49.22
SPLIL	EQ	03-Oct-2023	64.05	65.00	65.00	63.50	64.10	63.95	64.02	31149	19.94	460	18980	60.93
SPLPETRO	EQ	03-Oct-2023	478.20	482.85	499.00	478.50	495.25	497.35	492.43	175108	862.28	16794	109448	62.50
SPMLINFRA	BE	03-Oct-2023	49.45	48.50	48.50	48.50	48.50	48.50	48.50	2392	1.16	10	-	-
SPORTKING	EQ	03-Oct-2023	811.85	811.00	820.40	800.10	803.10	806.00	808.59	10093	81.61	1279	6116	60.60
SPTL	BE	03-Oct-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	142552	1.85	168	-	-
SPYL	BE	03-Oct-2023	0.60	0.60	0.60	0.55	0.60	0.60	0.58	5388	0.03	14	-	-
SREEL	EQ	03-Oct-2023	240.50	240.90	248.80	238.45	244.70	244.00	244.80	48010	117.53	2262	22540	46.95
SRF	EQ	03-Oct-2023	2249.40	2258.00	2265.00	2233.05	2251.00	2255.50	2250.44	432577	9734.87	26567	306657	70.89
SRGHFL	EQ	03-Oct-2023	260.95	260.95	263.65	250.00	261.80	260.85	260.19	2380	6.19	706	1018	42.77
SRHHYPOLTD	EQ	03-Oct-2023	608.20	615.00	615.00	599.70	604.00	602.30	603.36	16917	102.07	1623	10564	62.45
SRIVASAVI	SM	03-Oct-2023	125.00	127.95	127.95	123.00	123.00	123.00	125.99	15000	18.90	5	15000	100.00
SRPL	BE	03-Oct-2023	1.45	1.50	1.50	1.40	1.40	1.40	1.44	1462835	21.08	630	-	-
SSFL	SM	03-Oct-2023	110.50	110.00	113.20	110.00	110.00	110.00	110.98	27000	29.96	8	24000	88.89
SSWL	EQ	03-Oct-2023	277.95	279.85	294.25	274.95	291.00	289.60	287.31	988057	2838.75	18288	377754	38.23
STAR	EQ	03-Oct-2023	508.10	508.60	512.85	495.00	495.60	496.10	504.44	640690	3231.88	10150	446979	69.77
STARCEMENT	EQ	03-Oct-2023	152.95	153.00	161.70	153.00	161.15	161.00	159.46	1604837	2559.15	23141	501150	31.23
STARHEALTH	EQ	03-Oct-2023	600.95	600.95	600.95	589.00	596.05	594.50	592.38	234480	1389.00	9858	151846	64.76
STARPAPER	EQ	03-Oct-2023	224.10	224.45	226.60	221.00	224.00	224.10	223.43	67847	151.59	2414	33588	49.51
STARTECK	BE	03-Oct-2023	155.00	147.30	161.90	147.30	155.45	155.50	154.14	290	0.45	10	-	-
STCINDIA	EQ	03-Oct-2023	125.75	126.45	129.25	125.35	126.25	126.30	127.17	131903	167.75	1943	36282	27.51
STEELCAS	EQ	03-Oct-2023	696.35	696.35	700.00	680.50	689.20	683.25	689.58	14565	100.44	2065	7241	49.72
STEELCITY	EQ	03-Oct-2023	65.15	66.00	70.70	65.15	69.00	69.85	68.91	172253	118.70	1239	105132	61.03
STEELXIND	EQ	03-Oct-2023	9.55	9.55	9.65	9.40	9.55	9.50	9.51	1680057	159.71	3036	979113	58.28
STEL	BE	03-Oct-2023	221.80	222.05	222.05	213.20	219.00	218.45	216.09	3908	8.44	81	-	-
STERTOOLS	EQ	03-Oct-2023	376.95	380.80	380.80	374.15	375.75	376.35	377.05	27606	104.09	2262	14563	52.75
STLTECH	EQ	03-Oct-2023	161.05	161.00	162.50	158.50	158.95	158.85	160.29	851186	1364.34	9880	409868	48.15
STOVEKRAFT	EQ	03-Oct-2023	546.55	546.15	559.90	540.00	554.00	553.10	553.35	184505	1020.97	9376	99051	53.68
STYLAMIND	EQ	03-Oct-2023	1723.35	1738.00	1738.80	1680.05	1693.10	1700.10	1711.22	33085	566.16	5709	22318	67.46
STYRENIX	EQ	03-Oct-2023	1086.90	1062.50	1117.75	1062.50	1094.45	1098.75	1094.00	21082	230.64	3367	13100	62.14
SUBEXLTD	EQ	03-Oct-2023	32.55	32.45	32.70	31.90	32.10	32.00	32.19	2407469	774.89	5404	1143626	47.50
SUBROS	EQ	03-Oct-2023	389.05	392.85	393.05	386.40	388.30	389.55	389.93	35388	137.99	3255	14794	41.81
SUDARSCHEM	EQ	03-Oct-2023	478.70	489.60	489.80	476.30	482.00	482.40	481.28	122190	588.08	6573	59780	48.92
SUKHJITS	EQ	03-Oct-2023	430.50	438.00	450.00	433.05	449.95	448.20	446.20	53092	236.90	4221	37607	70.83
SULA	EQ	03-Oct-2023	464.45	464.95	483.70	463.60	480.45	481.05	475.01	427969	2032.91	14740	176797	41.31
SUMEETINDS	BE	03-Oct-2023	2.95	2.80	3.05	2.80	3.05	3.05	3.04	379260	11.53	66	-	-
SUMICHEM	EQ	03-Oct-2023	422.40	422.40	425.65	417.05	420.25	420.00	420.40	252932	1063.33	10299	176563	69.81
SUMIT	BE	03-Oct-2023	27.80	27.15	28.50	27.15	28.50	28.50	27.92	19751	5.51	73	-	-
SUMMITSEC	EQ	03-Oct-2023	990.15	990.00	1021.00	983.05	1006.70	1001.40	1005.76	12069	121.39	1906	7755	64.26
SUNDARAM	BE	03-Oct-2023	3.35	3.35	3.45	3.30	3.40	3.40	3.39	1902063	64.41	770	-	-
SUNDARMFIN	EQ	03-Oct-2023	3070.95	3087.00	3195.00	3071.00	3101.35	3148.30	3144.99	70634	2221.44	13565	38869	55.03
SUNDARMHLD	EQ	03-Oct-2023	116.05	117.40	120.00	112.80	118.00	117.65	117.22	173010	202.80	2365	93170	53.85
SUNDRMBRAK	BE	03-Oct-2023	499.40	502.90	505.00	500.00	502.90	502.90	501.91	3037	15.24	82	-	-
SUNDRMFAST	EQ	03-Oct-2023	1260.20	1262.00	1290.00	1253.20	1285.00	1287.60	1275.52	77219	984.94	12027	39257	50.84
SUNFLAG	EQ	03-Oct-2023	199.30	199.30	200.90	194.05	195.60	195.40	197.16	222765	439.20	5101	110280	49.51
SUNPHARMA	EQ	03-Oct-2023	1158.65	1159.55	1161.95	1139.25	1140.00	1141.45	1146.39	1946966	22319.78	76319	1287437	66.13
SUNTECK	EQ	03-Oct-2023	451.30	451.30	453.00	433.45	440.00	441.65	445.84	430135	1917.69	11500	259981	60.44
SUNTV	EQ	03-Oct-2023	612.15	613.05	623.55	602.15	620.50	622.15	615.71	1730210	10653.06	23941	656952	37.97
SUPERHOUSE	EQ	03-Oct-2023	248.20	248.00	256.15	238.00	246.10	248.35	249.31	185601	462.72	9100	60430	32.56
SUPERSPIN	EQ	03-Oct-2023	7.95	8.05	8.05	7.80	8.00	8.00	7.97	62671	4.99	289	40109	64.00
SUPRAJIT	EQ	03-Oct-2023	386.30	386.60	397.00	386.60	394.70	394.75	392.97	103772	407.79	8368	42307	40.77
SUPREMEENG	BE	03-Oct-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	157758	1.42	114	-	-
SUPREMEIND	EQ	03-Oct-2023	4121.50	4101.50	4137.00	4003.40	4018.00	4015.60	4036.88	201015	8114.73	19352	142311	70.80
SUPREMEINF	BE	03-Oct-2023	25.65	26.15	26.15	26.00	26.00	26.00	26.13	18855	4.93	19	-	-
SUPRIYA	EQ	03-Oct-2023	280.90	282.70	290.90	278.00	290.00	288.15	285.78	254618	727.64	8196	117643	46.20
SURANASOL	BE	03-Oct-2023	23.60	23.65	24.30	23.15	24.00	23.85	23.91	59572	14.24	386	-	-
SURANAT&P	EQ	03-Oct-2023	12.10	12.10	12.20	11.85	11.90	11.90	11.92	73334	8.74	483	54865	74.82
SURANI	SM	03-Oct-2023	270.70	284.00	284.20	275.00	284.00	284.00	283.20	40000	113.28	17	32000	80.00
SURYALAXMI	EQ	03-Oct-2023	67.05	66.20	69.85	66.15	69.85	68.70	68.18	35520	24.22	1057	18491	52.06
SURYAROSNI	EQ	03-Oct-2023	981.80	982.50	991.00	961.20	965.95	965.55	972.16	89861	873.59	5968	58177	64.74
SURYODAY	EQ	03-Oct-2023	162.85	164.80	166.40	161.20	164.65	165.30	163.87	263704	432.14	4373	131368	49.82
SUTLEJTEX	EQ	03-Oct-2023	52.70	53.40	54.90	52.05	54.20	53.75	53.90	322098	173.62	2588	154770	48.05
SUULD	BE	03-Oct-2023	7.60	7.70	7.75	7.70	7.75	7.75	7.71	30125	2.32	84	-	-
SUVEN	EQ	03-Oct-2023	71.05	71.50	74.75	70.50	73.00	73.25	72.96	792232	578.01	4503	343991	43.42
SUVENPHAR	EQ	03-Oct-2023	561.35	578.95	578.95	565.25	572.00	573.90	572.01	402551	2302.62	18675	199932	49.67
SUVIDHAA	BE	03-Oct-2023	4.40	4.55	4.55	4.35	4.50	4.50	4.44	88714	3.94	532	-	-
SUZLON	EQ	03-Oct-2023	25.80	25.95	27.05	25.75	27.05	26.95	26.83	215807142	57902.16	128269	86741986	40.19
SVLL	BE	03-Oct-2023	161.50	163.00	169.55	161.50	169.50	169.50	163.17	191	0.31	6	-	-
SVPGLOB	BE	03-Oct-2023	8.50	8.70	8.70	8.30	8.50	8.50	8.46	94180	7.97	227	-	-
SWANENERGY	EQ	03-Oct-2023	287.80	286.50	291.75	286.00	286.95	286.70	288.20	385000	1109.58	8907	157301	40.86
SWARAJ	SM	03-Oct-2023	96.25	92.30	98.00	92.30	98.00	98.00	95.15	8000	7.61	2	8000	100.00
SWARAJENG	EQ	03-Oct-2023	1992.55	2002.55	2011.40	1950.00	1988.00	1985.55	1975.55	9538	188.43	1894	5732	60.10
SWASTIK	SM	03-Oct-2023	100.80	106.00	108.95	97.55	97.55	97.90	101.57	70800	71.91	57	56400	79.66
SWELECTES	EQ	03-Oct-2023	622.00	622.00	623.65	599.80	606.50	604.75	611.10	33057	202.01	3545	18851	57.03
SWSOLAR	BE	03-Oct-2023	360.45	357.00	358.30	346.65	352.95	352.75	352.78	230936	814.70	5149	-	-
SYMPHONY	EQ	03-Oct-2023	879.95	884.35	884.35	873.25	881.95	880.70	879.16	19845	174.47	3656	8537	43.02
SYNCOMF	EQ	03-Oct-2023	8.40	8.55	9.70	8.45	9.45	9.45	9.26	16724057	1549.22	15114	9221137	55.14
SYNGENE	EQ	03-Oct-2023	804.15	799.85	820.00	799.00	810.15	810.65	813.89	663413	5399.47	24352	267249	40.28
SYNOPTICS	SM	03-Oct-2023	130.25	127.10	128.50	126.20	128.00	127.20	127.17	14400	18.31	24	11400	79.17
SYRMA	EQ	03-Oct-2023	611.65	610.00	628.00	603.10	614.90	617.35	617.34	1199100	7402.47	28234	346197	28.87
SYSTANGO	SM	03-Oct-2023	247.35	247.35	247.35	235.00	235.00	235.00	235.65	110400	260.16	69	68800	62.32
TAINWALCHM	EQ	03-Oct-2023	128.65	128.00	142.40	128.00	134.90	134.35	137.10	94319	129.32	2454	47517	50.38
TAJGVK	EQ	03-Oct-2023	235.50	235.90	240.35	232.05	236.75	236.30	238.07	153046	364.36	5314	74698	48.81
TAKE	BE	03-Oct-2023	21.95	21.95	22.50	21.45	21.75	21.65	21.91	98624	21.60	380	-	-
TALBROAUTO	EQ	03-Oct-2023	1045.90	1065.05	1070.00	1050.00	1055.15	1053.75	1056.67	32737	345.92	3635	20238	61.82
TANLA	EQ	03-Oct-2023	1037.60	1037.70	1054.90	1032.00	1044.90	1046.60	1046.97	260189	2724.11	13302	92419	35.52
TAPIFRUIT	SM	03-Oct-2023	168.50	176.90	176.90	176.90	176.90	176.90	176.90	6000	10.61	4	4500	75.00
TARACHAND	SM	03-Oct-2023	110.60	110.60	113.00	110.60	113.00	113.00	111.95	20000	22.39	10	18000	90.00
TARAPUR	BE	03-Oct-2023	4.45	4.45	4.45	4.45	4.45	4.45	4.45	1653	0.07	17	-	-
TARC	EQ	03-Oct-2023	94.80	95.00	95.55	91.25	91.95	91.95	92.41	1657763	1531.87	5289	1141932	68.88
TARMAT	EQ	03-Oct-2023	80.15	80.15	93.90	79.00	92.90	92.45	89.45	1248729	1116.97	9602	590243	47.27
TARSONS	EQ	03-Oct-2023	526.00	529.90	534.40	522.50	532.25	531.30	528.25	75195	397.22	5378	36271	48.24
TASTYBITE	EQ	03-Oct-2023	16319.50	16499.95	16755.45	16002.00	16125.00	16242.90	16317.55	2139	349.03	1117	784	36.65
TATACAPHSG	N6	03-Oct-2023	1058.00	1063.89	1063.89	1056.00	1056.10	1056.10	1058.85	28	0.30	4	1	3.57
TATACAPHSG	N8	03-Oct-2023	1040.00	1042.00	1042.00	1040.00	1040.00	1040.00	1040.56	5	0.05	3	5	100.00
TATACAPHSG	NA	03-Oct-2023	1080.00	1070.00	1075.00	1070.00	1075.00	1075.00	1071.00	250	2.68	9	250	100.00
TATACAPHSG	NB	03-Oct-2023	1065.10	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
TATACHEM	EQ	03-Oct-2023	1031.20	1032.95	1032.95	1022.05	1026.20	1025.10	1026.67	227220	2332.79	16206	85351	37.56
TATACOFFEE	EQ	03-Oct-2023	257.05	256.00	257.20	253.10	254.60	254.90	255.13	295316	753.44	5020	137337	46.51
TATACOMM	EQ	03-Oct-2023	1932.75	1932.75	1932.95	1894.75	1903.95	1901.75	1909.81	731565	13971.51	40811	400228	54.71
TATACONSUM	EQ	03-Oct-2023	876.90	870.00	879.55	864.10	873.85	871.90	871.55	1183376	10313.74	46356	609756	51.53
TATAELXSI	EQ	03-Oct-2023	7227.15	7260.00	7270.00	7172.00	7251.00	7210.70	7210.63	123949	8937.50	30856	80634	65.05
TATAINVEST	EQ	03-Oct-2023	3273.40	3278.00	3285.80	3143.00	3164.00	3159.80	3201.55	165106	5285.95	17646	53184	32.21
TATAMETALI	EQ	03-Oct-2023	963.85	961.00	961.00	951.00	959.00	956.60	955.14	28620	273.36	3392	13541	47.31
TATAMOTORS	EQ	03-Oct-2023	630.20	632.60	632.65	618.60	621.10	620.45	621.92	6894577	42878.72	171925	3123714	45.31
TATAMTRDVR	EQ	03-Oct-2023	428.05	430.90	430.90	420.70	421.60	421.85	424.14	1425064	6044.30	27435	545895	38.31
TATAPOWER	EQ	03-Oct-2023	262.30	262.55	266.50	260.80	264.35	263.95	263.11	7137959	18780.84	81531	2433848	34.10
TATASTEEL	EQ	03-Oct-2023	128.90	129.00	129.10	127.25	128.10	128.00	127.82	18613557	23791.08	136399	6630374	35.62
TATASTLLP	EQ	03-Oct-2023	817.30	817.30	825.95	806.60	812.70	817.80	812.13	55684	452.23	3075	23523	42.24
TATVA	EQ	03-Oct-2023	1582.90	1595.05	1614.85	1584.00	1605.00	1602.05	1599.28	21208	339.17	2526	10929	51.53
TBZ	EQ	03-Oct-2023	117.25	117.20	117.75	113.30	114.10	114.55	115.19	553746	637.83	6839	245775	44.38
TCFSL	NF	03-Oct-2023	1064.99	1064.99	1066.00	1059.00	1060.01	1064.61	1062.53	222	2.36	15	206	92.79
TCFSL	NJ	03-Oct-2023	1019.00	1019.00	1028.00	1019.00	1028.00	1028.00	1023.50	40	0.41	2	20	50.00
TCFSL	NL	03-Oct-2023	1029.16	1030.00	1037.90	1030.00	1031.00	1031.04	1030.31	525	5.41	8	410	78.10
TCI	EQ	03-Oct-2023	783.75	784.00	794.90	780.15	794.90	792.65	789.84	22833	180.34	3507	12207	53.46
TCIEXP	EQ	03-Oct-2023	1448.95	1455.00	1467.10	1431.65	1437.00	1439.30	1445.98	24197	349.88	4236	13606	56.23
TCIFINANCE	BE	03-Oct-2023	3.15	3.15	3.30	3.00	3.05	3.05	3.17	44639	1.42	60	-	-
TCNSBRANDS	EQ	03-Oct-2023	362.55	362.55	365.35	359.85	362.05	363.35	362.42	81397	295.00	3884	31769	39.03
TCPLPACK	EQ	03-Oct-2023	2163.25	2177.70	2177.70	2112.05	2120.00	2124.65	2135.63	6070	129.63	1812	2727	44.93
TCS	EQ	03-Oct-2023	3528.60	3534.20	3534.20	3480.10	3507.10	3513.85	3508.19	1948148	68344.66	134041	1188071	60.98
TDPOWERSYS	EQ	03-Oct-2023	257.90	259.80	265.75	257.90	263.00	264.55	262.44	185428	486.64	5593	124845	67.33
TEAMLEASE	EQ	03-Oct-2023	2598.05	2611.70	2649.00	2599.65	2640.00	2642.55	2618.70	73945	1936.40	3197	66888	90.46
TECH	EQ	03-Oct-2023	32.77	33.10	33.10	32.44	32.60	32.60	32.65	20292	6.62	173	13728	67.65
TECHIN	BE	03-Oct-2023	12.00	11.80	12.55	11.45	11.95	11.95	11.92	12570	1.50	61	-	-
TECHM	EQ	03-Oct-2023	1222.80	1220.60	1230.70	1212.55	1216.95	1216.20	1220.74	1622290	19803.93	66223	870303	53.65
TECHNOE	EQ	03-Oct-2023	505.00	515.10	525.00	505.40	510.20	507.95	511.71	73320	375.19	7956	42381	57.80
TECILCHEM	BE	03-Oct-2023	18.75	18.45	18.75	18.45	18.45	18.45	18.45	136	0.03	12	-	-
TEGA	EQ	03-Oct-2023	930.75	939.35	939.35	890.00	900.00	895.75	896.38	150359	1347.78	19376	79117	52.62
TEJASNET	EQ	03-Oct-2023	875.35	878.15	915.00	874.65	895.00	892.90	899.83	946573	8517.58	32066	330871	34.95
TEMBO	EQ	03-Oct-2023	237.35	240.90	241.95	234.55	239.95	238.25	238.04	30129	71.72	221	3234	10.73
TERASOFT	EQ	03-Oct-2023	41.45	41.50	42.15	40.80	41.90	41.90	41.61	33597	13.98	661	14643	43.58
TEXINFRA	EQ	03-Oct-2023	69.35	70.05	70.05	67.40	68.00	67.90	68.64	150635	103.40	1582	84742	56.26
TEXMOPIPES	BE	03-Oct-2023	67.40	67.15	68.80	67.15	68.00	68.15	68.15	32270	21.99	262	-	-
TEXRAIL	EQ	03-Oct-2023	128.75	128.75	128.75	125.65	126.25	126.45	126.89	1161868	1474.30	11576	597557	51.43
TFCILTD	EQ	03-Oct-2023	99.80	99.30	100.25	98.25	98.95	98.95	99.17	311590	309.02	2562	152239	48.86
TFL	EQ	03-Oct-2023	10.05	10.05	10.30	9.85	10.20	10.15	10.11	24413	2.47	141	18332	75.09
TGBHOTELS	EQ	03-Oct-2023	10.00	10.45	10.45	9.95	10.05	10.15	10.09	54778	5.53	295	25867	47.22
THANGAMAYL	EQ	03-Oct-2023	1237.15	1248.80	1264.85	1231.30	1246.00	1246.35	1248.73	25914	323.60	2673	17463	67.39
THEINVEST	EQ	03-Oct-2023	82.25	83.20	83.20	81.15	82.50	82.35	82.24	6908	5.68	367	2854	41.31
THEJO	SM	03-Oct-2023	1656.00	1637.05	1652.45	1635.05	1652.45	1652.45	1643.41	900	14.79	6	600	66.67
THEMISMED	EQ	03-Oct-2023	1808.40	1879.90	1971.65	1852.00	1945.00	1921.70	1919.36	70463	1352.44	11248	22442	31.85
THERMAX	EQ	03-Oct-2023	3110.50	3110.40	3230.00	3100.55	3159.30	3161.90	3192.38	126586	4041.10	17466	65435	51.69
THOMASCOOK	BE	03-Oct-2023	119.85	121.00	121.90	116.60	119.00	118.75	119.69	180323	215.83	1326	-	-
THOMASCOTT	BE	03-Oct-2023	113.60	115.85	115.85	115.85	115.85	115.85	115.85	655	0.76	7	-	-
THYROCARE	EQ	03-Oct-2023	568.30	573.85	579.00	564.95	578.15	577.00	574.87	53866	309.66	8907	31664	58.78
TI	EQ	03-Oct-2023	202.70	203.25	206.70	202.70	204.70	204.90	205.27	127330	261.38	3924	70094	55.05
TIDEWATER	EQ	03-Oct-2023	1216.85	1216.85	1230.00	1199.00	1205.00	1208.05	1213.52	27404	332.55	3752	12383	45.19
TIIL	EQ	03-Oct-2023	2002.65	2025.00	2045.15	2005.35	2017.00	2028.35	2025.94	5496	111.35	1568	2580	46.94
TIINDIA	EQ	03-Oct-2023	2988.30	2999.85	3024.80	2935.10	3009.95	3012.10	2988.50	175747	5252.20	21226	84517	48.09
TIJARIA	EQ	03-Oct-2023	5.85	5.95	6.10	5.65	5.85	5.85	5.92	11669	0.69	59	7948	68.11
TIL	BZ	03-Oct-2023	285.55	286.05	286.05	275.00	275.10	277.45	279.96	7235	20.25	43	-	-
TIMESCAN	SM	03-Oct-2023	177.90	180.00	180.00	177.90	177.90	177.90	178.60	3000	5.36	2	3000	100.00
TIMESGTY	EQ	03-Oct-2023	71.25	71.00	74.90	69.50	71.45	71.10	72.50	104100	75.47	1634	43690	41.97
TIMETECHNO	EQ	03-Oct-2023	150.85	150.95	154.60	148.25	150.00	150.30	151.23	1638152	2477.38	14551	678869	41.44
TIMKEN	EQ	03-Oct-2023	3095.50	3090.00	3114.90	3053.00	3055.00	3068.40	3086.83	92682	2860.93	8813	76342	82.37
TINPLATE	EQ	03-Oct-2023	402.70	402.70	402.70	396.75	399.20	399.65	398.40	77303	307.98	2316	37512	48.53
TIPSFILMS	BE	03-Oct-2023	555.10	533.10	575.00	533.10	565.00	567.30	568.99	6247	35.55	183	-	-
TIPSINDLTD	EQ	03-Oct-2023	309.25	313.00	315.35	308.00	311.00	312.40	311.91	76490	238.58	4683	22466	29.37
TIRUMALCHM	EQ	03-Oct-2023	215.10	215.10	216.00	212.60	213.35	213.75	214.13	142549	305.24	2892	58874	41.30
TIRUPATI	SM	03-Oct-2023	318.90	318.90	318.90	318.90	318.90	318.90	318.90	1000	3.19	1	1000	100.00
TIRUPATIFL	BE	03-Oct-2023	10.80	10.60	10.60	10.60	10.60	10.60	10.60	334060	35.41	803	-	-
TITAGARH	EQ	03-Oct-2023	779.60	781.00	781.50	761.00	773.90	769.95	768.58	623869	4794.96	22984	236636	37.93
TITAN	EQ	03-Oct-2023	3148.80	3148.80	3212.50	3114.40	3191.00	3196.25	3180.93	1007308	32041.72	83887	489219	48.57
TMB	EQ	03-Oct-2023	546.70	546.70	562.00	546.70	556.60	558.95	556.75	191712	1067.35	7910	77823	40.59
TNIDETF	EQ	03-Oct-2023	66.69	66.94	66.94	66.00	66.44	66.49	66.37	14865	9.87	292	9875	66.43
TNPETRO	EQ	03-Oct-2023	92.80	93.40	93.80	91.65	92.75	92.10	92.69	208529	193.28	2532	92124	44.18
TNPL	EQ	03-Oct-2023	264.75	264.75	265.50	257.90	259.10	259.40	260.97	235034	613.38	4797	147311	62.68
TNTELE	BE	03-Oct-2023	8.00	8.15	8.15	7.85	7.90	8.00	8.05	10271	0.83	58	-	-
TOKYOPLAST	EQ	03-Oct-2023	101.35	101.90	102.35	100.00	100.10	100.30	100.90	27392	27.64	974	5004	18.27
TORNTPHARM	EQ	03-Oct-2023	1929.10	1927.00	1949.00	1874.05	1882.35	1880.25	1898.38	458399	8702.16	23284	312085	68.08
TORNTPOWER	EQ	03-Oct-2023	738.50	738.05	760.90	733.95	744.95	747.90	750.91	331825	2491.69	17234	106632	32.14
TOTAL	EQ	03-Oct-2023	138.85	139.00	141.90	133.25	134.70	133.90	135.44	21902	29.66	527	14717	67.19
TOUCHWOOD	BE	03-Oct-2023	151.00	151.00	151.00	151.00	151.00	151.00	151.00	106	0.16	2	-	-
TPLPLASTEH	EQ	03-Oct-2023	42.45	44.50	47.65	43.00	46.60	46.35	46.34	806023	373.52	2817	518953	64.38
TRACXN	EQ	03-Oct-2023	71.60	71.80	74.35	71.75	73.85	73.50	73.05	354359	258.87	4748	203067	57.31
TREEHOUSE	EQ	03-Oct-2023	17.45	17.45	17.70	17.25	17.30	17.60	17.47	40843	7.14	238	34338	84.07
TREJHARA	BE	03-Oct-2023	113.35	115.60	115.60	115.60	115.60	115.60	115.60	7560	8.74	55	-	-
TREL	EQ	03-Oct-2023	43.50	43.50	44.20	42.50	42.85	42.65	43.09	411939	177.50	1989	291646	70.80
TRENT	EQ	03-Oct-2023	2080.15	2074.30	2086.30	2052.00	2057.75	2059.10	2066.80	543387	11230.71	56898	342522	63.03
TRF	EQ	03-Oct-2023	237.95	238.00	250.00	234.75	246.00	245.70	244.52	187602	458.72	8009	80747	43.04
TRIDENT	EQ	03-Oct-2023	37.65	37.65	37.80	37.10	37.25	37.25	37.31	7590950	2832.08	32944	2886766	38.03
TRIDHYA	SM	03-Oct-2023	42.00	41.10	43.40	41.10	42.50	42.85	42.91	54000	23.17	17	42000	77.78
TRIGYN	EQ	03-Oct-2023	122.10	122.50	123.00	120.15	120.40	120.50	121.14	140264	169.91	2175	74240	52.93
TRIL	EQ	03-Oct-2023	171.70	171.80	174.95	163.20	164.45	164.60	166.81	792354	1321.71	8938	422018	53.26
TRITURBINE	EQ	03-Oct-2023	438.40	440.30	443.30	427.90	428.45	429.40	432.82	482158	2086.90	22108	258084	53.53
TRIVENI	EQ	03-Oct-2023	379.70	381.90	386.00	375.00	375.25	375.90	379.62	636279	2415.44	14233	273887	43.05
TRU	EQ	03-Oct-2023	58.80	59.00	60.75	58.60	58.80	59.05	59.97	1504410	902.16	3467	251386	16.71
TTKHLTCARE	EQ	03-Oct-2023	1161.25	1146.00	1167.10	1144.95	1145.00	1152.80	1154.79	14010	161.79	1255	11584	82.68
TTKPRESTIG	EQ	03-Oct-2023	783.20	783.20	801.85	778.10	798.00	797.35	794.17	120718	958.70	8725	89678	74.29
TTL	EQ	03-Oct-2023	93.75	95.90	96.65	93.60	94.40	94.35	95.26	9801	9.34	414	4703	47.98
TTML	EQ	03-Oct-2023	99.45	99.20	100.40	98.15	98.90	99.10	99.13	3720569	3688.33	20108	1397363	37.56
TV18BRDCST	EQ	03-Oct-2023	43.65	43.90	46.45	43.65	45.80	45.90	45.57	24601672	11211.21	39998	6398954	26.01
TVSELECT	EQ	03-Oct-2023	345.95	348.30	355.95	347.30	353.50	352.10	351.97	39707	139.76	3425	17089	43.04
TVSHLTD	EQ	03-Oct-2023	5460.70	5460.70	5487.95	5412.15	5443.95	5435.70	5444.90	2019	109.93	625	1285	63.65
TVSHLTD	P1	03-Oct-2023	10.35	10.40	10.40	10.35	10.35	10.35	10.36	37276	3.86	36	37276	100.00
TVSMOTOR	EQ	03-Oct-2023	1521.80	1537.05	1544.60	1521.85	1530.00	1530.00	1528.58	791678	12101.43	62585	372202	47.01
TVSSCS	EQ	03-Oct-2023	215.55	215.00	215.35	213.50	214.15	214.15	214.62	462948	993.60	7065	250304	54.07
TVSSRICHAK	EQ	03-Oct-2023	3189.10	3215.00	3420.50	3200.05	3360.00	3374.20	3354.00	81478	2732.77	12035	34600	42.47
TVTODAY	EQ	03-Oct-2023	210.95	211.05	221.80	211.05	216.50	216.25	217.03	290141	629.70	6209	152093	52.42
TVVISION	BE	03-Oct-2023	3.40	3.25	3.30	3.25	3.25	3.25	3.25	7625	0.25	19	-	-
UBL	EQ	03-Oct-2023	1557.00	1563.00	1579.60	1555.20	1555.20	1557.95	1566.03	171144	2680.17	10677	63081	36.86
UCAL	BE	03-Oct-2023	133.45	135.45	135.60	132.10	134.25	133.45	133.83	4319	5.78	88	-	-
UCOBANK	EQ	03-Oct-2023	43.55	43.65	45.00	42.75	44.55	44.75	43.89	45356553	19905.86	51750	9050492	19.95
UDAICEMENT	EQ	03-Oct-2023	31.35	31.60	32.40	31.35	31.85	31.90	31.95	1259967	402.53	4435	452840	35.94
UFLEX	EQ	03-Oct-2023	460.20	463.75	463.75	450.20	452.50	452.45	452.97	129942	588.60	7067	67839	52.21
UFO	BE	03-Oct-2023	109.95	109.95	113.95	108.60	111.50	110.45	110.87	71859	79.67	529	-	-
UGARSUGAR	EQ	03-Oct-2023	108.95	108.75	109.60	106.65	107.40	107.10	107.58	242324	260.69	3738	116998	48.28
UGROCAP	EQ	03-Oct-2023	280.05	281.00	281.95	271.45	274.85	274.55	275.05	301024	827.97	6480	190918	63.42
UGROCAP	N1	03-Oct-2023	338.99	339.00	339.00	337.99	337.99	337.99	338.50	10	0.03	2	10	100.00
UGROCAP	N4	03-Oct-2023	996.69	997.00	997.00	997.00	997.00	997.00	997.00	55	0.55	2	55	100.00
UGROCAP	N5	03-Oct-2023	999.00	999.00	1000.00	999.00	1000.00	1000.00	999.99	71	0.71	4	71	100.00
UGROCAP	N7	03-Oct-2023	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1	0.01	1	1	100.00
UJAAS	BE	03-Oct-2023	2.60	2.65	2.65	2.55	2.60	2.60	2.62	336312	8.80	439	-	-
UJJIVAN	EQ	03-Oct-2023	559.00	559.95	585.70	559.85	581.50	580.70	574.15	1799354	10330.99	33704	957347	53.21
UJJIVANSFB	EQ	03-Oct-2023	54.10	54.55	59.60	54.40	59.00	59.00	57.27	85910390	49201.83	193754	19387379	22.57
ULTRACEMCO	EQ	03-Oct-2023	8254.85	8289.00	8377.00	8221.20	8284.35	8304.90	8285.30	454402	37648.58	58804	268723	59.14
UMA	SM	03-Oct-2023	34.75	34.75	35.70	34.50	35.35	35.35	35.11	20000	7.02	5	16000	80.00
UMAEXPORTS	EQ	03-Oct-2023	51.20	50.85	52.00	49.75	49.95	50.00	50.41	59950	30.22	1015	39890	66.54
UMANGDAIRY	EQ	03-Oct-2023	67.40	66.40	72.40	66.40	71.00	71.10	70.52	129672	91.44	1763	72037	55.55
UMESLTD	BE	03-Oct-2023	6.95	6.85	6.85	6.85	6.85	6.85	6.85	17026	1.17	39	-	-
UNICHEMLAB	EQ	03-Oct-2023	418.00	421.00	423.00	411.20	417.90	417.10	417.93	32772	136.96	2486	23475	71.63
UNIDT	EQ	03-Oct-2023	243.05	245.50	246.40	236.55	238.50	239.00	240.89	11395	27.45	971	6911	60.65
UNIENTER	EQ	03-Oct-2023	163.75	164.50	166.00	158.45	161.45	160.35	161.73	13639	22.06	686	7877	57.75
UNIHEALTH	ST	03-Oct-2023	128.20	125.50	133.30	125.00	132.70	132.35	130.51	105000	137.04	88	99000	94.29
UNIINFO	EQ	03-Oct-2023	25.70	26.40	26.40	24.70	25.50	25.40	25.14	16922	4.25	256	7423	43.87
UNIONBANK	EQ	03-Oct-2023	106.30	106.90	112.65	106.50	111.90	112.10	109.61	54476348	59713.03	140148	18258012	33.52
UNIPARTS	EQ	03-Oct-2023	586.75	588.50	589.70	575.05	584.00	582.45	580.39	146217	848.62	12318	73555	50.31
UNITECH	BZ	03-Oct-2023	2.80	2.90	2.90	2.70	2.70	2.70	2.80	21600682	605.14	4398	-	-
UNITEDPOLY	BE	03-Oct-2023	101.25	96.60	100.00	96.60	96.70	96.70	97.42	1468	1.43	31	-	-
UNITEDTEA	EQ	03-Oct-2023	314.65	312.50	320.00	309.65	319.40	318.15	315.36	3191	10.06	270	2020	63.30
UNIVAFOODS	BE	03-Oct-2023	6.00	5.70	5.80	5.70	5.75	5.75	5.75	9366	0.54	28	-	-
UNIVASTU	EQ	03-Oct-2023	95.25	96.50	96.50	94.80	95.40	95.00	95.34	6142	5.86	127	5055	82.30
UNIVCABLES	EQ	03-Oct-2023	481.15	480.95	495.00	477.55	488.30	488.35	487.44	44889	218.81	4225	19887	44.30
UNIVPHOTO	EQ	03-Oct-2023	444.35	458.00	458.00	421.45	425.60	429.95	431.08	4226	18.22	432	2786	65.93
UNOMINDA	EQ	03-Oct-2023	599.45	606.00	610.85	597.30	605.10	604.70	605.13	361658	2188.51	19534	185466	51.28
UPL	EQ	03-Oct-2023	616.25	615.95	615.95	606.05	607.80	607.00	608.74	2407302	14654.20	59884	1636977	68.00
URAVI	EQ	03-Oct-2023	237.10	246.90	248.95	236.05	248.95	248.95	242.23	7010	16.98	120	6444	91.93
URBAN	SM	03-Oct-2023	132.75	136.40	137.00	133.00	135.50	136.05	134.93	25200	34.00	20	16800	66.67
URJA	EQ	03-Oct-2023	9.80	9.80	9.85	9.70	9.75	9.75	9.75	2818831	274.74	6856	1512238	53.65
USASEEDS	SM	03-Oct-2023	358.00	358.70	363.00	355.00	355.00	355.00	357.44	1500	5.36	5	1500	100.00
USHAMART	EQ	03-Oct-2023	343.80	349.00	351.00	344.00	347.00	347.50	348.82	230397	803.68	12141	137974	59.89
USK	EQ	03-Oct-2023	35.05	35.35	35.35	34.20	35.00	34.65	34.73	286079	99.35	2010	167367	58.50
UTIAMC	EQ	03-Oct-2023	787.05	799.85	807.30	784.20	786.00	788.75	796.84	147995	1179.28	8403	61051	41.25
UTIBANKETF	EQ	03-Oct-2023	45.36	45.39	45.40	44.85	45.20	45.16	45.14	92731	41.86	887	82884	89.38
UTINEXT50	EQ	03-Oct-2023	49.58	48.27	49.51	46.90	49.51	48.14	47.78	88855	42.46	430	58866	66.25
UTINIFTETF	EQ	03-Oct-2023	210.94	212.50	212.50	207.15	209.80	209.69	209.85	7537	15.82	216	6714	89.08
UTISENSETF	EQ	03-Oct-2023	705.79	711.98	727.90	700.98	715.00	709.78	704.14	1909	13.44	182	508	26.61
UTISXN50	EQ	03-Oct-2023	59.80	59.40	61.05	59.40	59.94	59.94	59.71	808	0.48	41	668	82.67
UTKARSHBNK	EQ	03-Oct-2023	51.25	51.50	52.70	51.20	51.60	51.60	51.80	2734866	1416.54	9696	1201233	43.92
UTTAMSUGAR	EQ	03-Oct-2023	418.05	420.10	427.50	412.25	413.40	413.15	417.25	86504	360.93	5237	40711	47.06
V2RETAIL	BE	03-Oct-2023	166.00	162.70	165.50	162.70	165.50	165.50	162.75	12503	20.35	33	-	-
VADILALIND	EQ	03-Oct-2023	2568.05	2570.00	2620.00	2537.65	2591.00	2595.65	2586.08	4560	117.93	1210	2462	53.99
VAIBHAVGBL	EQ	03-Oct-2023	440.35	441.80	442.95	428.05	431.00	432.45	433.56	169649	735.54	10334	69544	40.99
VAISHALI	EQ	03-Oct-2023	119.60	121.85	141.45	118.75	136.20	139.90	136.65	715344	977.52	4480	279364	39.05
VAKRANGEE	EQ	03-Oct-2023	17.45	17.40	17.45	17.10	17.20	17.15	17.24	4031925	695.26	6311	1655250	41.05
VALIANTORG	EQ	03-Oct-2023	472.35	470.00	478.65	468.00	472.00	470.70	473.23	46228	218.76	5433	21072	45.58
VARDHACRLC	EQ	03-Oct-2023	53.65	54.50	54.50	53.25	53.65	53.40	53.70	46503	24.97	485	28371	61.01
VARDMNPOLY	BE	03-Oct-2023	57.85	57.85	59.20	54.95	54.95	54.95	55.75	26685	14.88	178	-	-
VARROC	EQ	03-Oct-2023	486.20	487.95	513.50	487.65	504.00	504.85	505.39	839339	4241.95	24066	365083	43.50
VASCONEQ	EQ	03-Oct-2023	58.75	59.00	64.50	59.00	61.90	61.75	62.25	11365169	7074.58	29532	4592623	40.41
VASWANI	BE	03-Oct-2023	29.40	29.40	29.85	27.95	28.30	28.40	28.65	60583	17.36	215	-	-
VBL	EQ	03-Oct-2023	945.70	946.80	946.95	908.05	933.00	928.30	931.00	2331492	21706.13	73820	1425869	61.16
VCL	EQ	03-Oct-2023	1.75	1.80	1.85	1.75	1.85	1.85	1.81	1183011	21.44	715	783087	66.19
VEDL	EQ	03-Oct-2023	222.55	230.00	233.75	225.10	230.95	230.75	229.98	46754460	107528.23	329607	13404630	28.67
VEEKAYEM	SM	03-Oct-2023	81.05	76.00	76.00	76.00	76.00	76.00	76.00	4000	3.04	1	4000	100.00
VELS	SM	03-Oct-2023	115.00	110.10	123.95	109.10	123.75	123.35	116.21	15600	18.13	13	10800	69.23
VENKEYS	EQ	03-Oct-2023	1954.65	1977.90	2001.00	1945.35	1966.00	1956.20	1956.65	22216	434.69	2113	14068	63.32
VENUSPIPES	EQ	03-Oct-2023	1310.05	1295.15	1307.35	1262.00	1269.55	1265.05	1275.15	184405	2351.44	17240	89946	48.78
VENUSREM	EQ	03-Oct-2023	253.35	256.95	257.00	247.00	248.00	248.10	250.98	21879	54.91	1221	14716	67.26
VERANDA	EQ	03-Oct-2023	201.05	201.05	201.05	196.75	197.05	197.80	198.49	401268	796.46	3068	360569	89.86
VERTEXPLUS	SM	03-Oct-2023	178.50	178.50	178.50	173.00	173.00	173.00	173.08	87600	151.61	5	87600	100.00
VERTOZ	EQ	03-Oct-2023	294.40	297.70	297.70	284.35	287.00	286.05	289.13	34545	99.88	983	23802	68.90
VESUVIUS	EQ	03-Oct-2023	3117.05	3134.45	3166.80	3125.55	3145.00	3138.20	3139.92	4105	128.89	1288	2174	52.96
VETO	EQ	03-Oct-2023	127.85	127.85	129.50	126.00	126.75	127.10	127.74	94970	121.31	1870	48494	51.06
VGUARD	EQ	03-Oct-2023	307.30	307.00	308.00	301.15	302.50	303.05	304.36	165504	503.72	6192	93848	56.70
VHL	EQ	03-Oct-2023	3062.65	3120.00	3120.00	3021.00	3057.00	3045.95	3044.04	604	18.39	180	396	65.56
VIAZ	SM	03-Oct-2023	45.00	44.90	44.90	40.50	41.00	41.00	42.31	10000	4.23	5	10000	100.00
VICEROY	BZ	03-Oct-2023	2.70	2.60	2.80	2.60	2.60	2.60	2.64	109909	2.90	67	-	-
VIDHIING	EQ	03-Oct-2023	419.30	419.20	420.65	409.95	415.00	414.85	413.86	14571	60.30	931	9496	65.17
VIJAYA	EQ	03-Oct-2023	499.20	499.00	510.00	496.20	506.75	505.55	504.91	169906	857.87	7416	97514	57.39
VIJIFIN	BE	03-Oct-2023	1.90	1.90	1.90	1.80	1.80	1.85	1.81	112560	2.04	196	-	-
VIKASECO	BE	03-Oct-2023	3.70	3.75	3.75	3.55	3.55	3.55	3.58	5810662	207.92	6826	-	-
VIKASLIFE	EQ	03-Oct-2023	5.35	5.35	5.45	5.25	5.30	5.25	5.33	11205856	597.17	9273	6367588	56.82
VIMTALABS	EQ	03-Oct-2023	578.55	578.85	590.00	575.00	580.00	579.55	584.08	62833	367.00	4027	34132	54.32
VINATIORGA	EQ	03-Oct-2023	1846.45	1855.70	1893.95	1845.05	1878.70	1878.30	1879.39	47239	887.81	5895	29212	61.84
VINDHYATEL	EQ	03-Oct-2023	2233.80	2227.00	2269.00	2226.55	2256.50	2253.30	2247.19	9630	216.40	1988	4643	48.21
VINEETLAB	EQ	03-Oct-2023	50.60	50.50	50.90	50.00	50.75	50.45	50.40	11714	5.90	349	8184	69.87
VINNY	BE	03-Oct-2023	3.00	3.05	3.15	3.05	3.15	3.15	3.15	284417	8.96	301	-	-
VINSYS	SM	03-Oct-2023	280.70	280.70	284.00	270.00	277.00	277.25	279.52	23000	64.29	23	19000	82.61
VINYLINDIA	EQ	03-Oct-2023	451.15	450.15	454.30	445.00	446.00	447.30	447.97	19515	87.42	2495	8641	44.28
VIPCLOTHNG	EQ	03-Oct-2023	53.30	53.25	54.25	52.50	52.85	52.85	53.13	562953	299.09	2874	322372	57.26
VIPIND	EQ	03-Oct-2023	656.15	658.00	676.90	658.00	662.90	664.10	669.31	1101029	7369.27	25437	532758	48.39
VIPULLTD	EQ	03-Oct-2023	17.00	16.95	16.95	16.15	16.15	16.15	16.24	197908	32.13	380	145767	73.65
VIRINCHI	BE	03-Oct-2023	33.45	33.35	35.10	33.35	35.10	35.10	34.69	272600	94.56	444	-	-
VISAKAIND	EQ	03-Oct-2023	91.45	91.50	91.50	88.55	89.80	89.60	89.92	411165	369.72	3663	199782	48.59
VISASTEEL	BE	03-Oct-2023	13.20	13.20	13.85	12.65	13.35	13.75	13.55	35000	4.74	143	-	-
VISESHINFO	BE	03-Oct-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.47	4896612	23.25	2580	-	-
VISHAL	EQ	03-Oct-2023	20.35	20.80	22.85	20.60	22.10	22.05	21.94	3659732	802.94	9472	1755887	47.98
VISHNU	EQ	03-Oct-2023	333.50	338.00	338.00	327.75	330.00	330.35	330.99	87332	289.06	4618	46693	53.47
VISHWARAJ	EQ	03-Oct-2023	18.45	18.60	18.60	18.05	18.20	18.10	18.21	959420	174.69	3292	534629	55.72
VITAL	SM	03-Oct-2023	98.20	99.90	101.95	98.10	98.10	98.10	100.12	20400	20.43	17	18000	88.24
VIVIANA	SM	03-Oct-2023	145.00	151.55	151.55	143.50	143.50	143.50	149.26	8000	11.94	4	8000	100.00
VIVIDHA	EQ	03-Oct-2023	1.05	1.05	1.05	0.95	1.00	1.00	1.01	931315	9.39	853	487461	52.34
VIVO	SM	03-Oct-2023	113.15	107.50	118.00	107.50	107.50	107.50	111.00	4800	5.33	3	3200	66.67
VLEGOV	EQ	03-Oct-2023	33.45	33.60	34.10	32.60	33.00	33.00	33.23	198510	65.96	1617	140192	70.62
VLSFINANCE	EQ	03-Oct-2023	197.40	199.90	199.90	195.15	196.90	197.35	196.98	22215	43.76	1005	8636	38.87
VMARCIND	SM	03-Oct-2023	113.80	118.00	119.45	111.25	119.00	119.30	117.77	276000	325.04	86	165000	59.78
VMART	EQ	03-Oct-2023	1972.30	1972.30	2015.00	1966.90	1998.00	1993.65	1990.25	29572	588.56	4671	19539	66.07
VOLTAMP	EQ	03-Oct-2023	4488.95	4490.00	4532.60	4315.50	4336.00	4349.55	4418.17	48881	2159.65	11042	25585	52.34
VOLTAS	EQ	03-Oct-2023	863.30	861.90	880.20	861.10	873.00	874.05	873.89	868906	7593.25	33333	500010	57.54
VPRPL	EQ	03-Oct-2023	172.50	173.00	173.70	165.30	166.50	166.10	168.19	1914314	3219.64	22872	1105806	57.77
VRLLOG	EQ	03-Oct-2023	721.00	728.00	750.50	720.00	726.70	728.90	736.07	445494	3279.13	29866	353541	79.36
VSCL	SM	03-Oct-2023	41.55	41.55	41.55	41.55	41.55	41.55	41.55	3000	1.25	1	3000	100.00
VSSL	EQ	03-Oct-2023	205.30	205.30	206.25	200.65	203.65	202.80	202.87	72802	147.69	3377	37580	51.62
VSTIND	EQ	03-Oct-2023	3447.25	3432.05	3458.95	3417.55	3425.00	3425.40	3430.46	3984	136.67	1353	1940	48.69
VSTTILLERS	EQ	03-Oct-2023	3654.80	3636.05	3750.00	3602.60	3670.00	3691.00	3683.34	13234	487.45	3430	6201	46.86
VTL	EQ	03-Oct-2023	373.15	373.20	377.60	369.35	372.20	375.55	372.50	101459	377.93	6217	50161	49.44
WABAG	EQ	03-Oct-2023	458.55	459.00	466.00	455.00	460.00	458.20	458.97	189994	872.02	12085	86160	45.35
WALCHANNAG	BE	03-Oct-2023	116.20	118.50	118.50	118.50	118.50	118.50	118.50	16413	19.45	114	-	-
WALPAR	SM	03-Oct-2023	85.00	87.00	87.00	87.00	87.00	87.00	87.00	2000	1.74	1	2000	100.00
WANBURY	BE	03-Oct-2023	69.05	70.40	70.40	70.40	70.40	70.40	70.40	1717	1.21	11	-	-
WATERBASE	EQ	03-Oct-2023	82.55	82.55	83.15	79.80	81.10	82.60	81.45	111544	90.85	1128	60548	54.28
WEALTH	EQ	03-Oct-2023	317.40	312.30	349.00	308.05	327.00	326.75	322.90	13549	43.75	288	11334	83.65
WEBELSOLAR	EQ	03-Oct-2023	149.15	148.95	149.80	144.30	147.05	147.50	147.51	179507	264.78	2893	94876	52.85
WEIZMANIND	EQ	03-Oct-2023	104.30	107.00	111.75	103.00	108.30	107.95	108.42	56222	60.96	1526	20308	36.12
WEL	BE	03-Oct-2023	256.00	256.00	268.80	248.10	268.80	268.80	261.11	2285	5.97	38	-	-
WELCORP	EQ	03-Oct-2023	393.55	394.40	397.40	385.55	387.50	388.35	390.36	572617	2235.25	10654	274641	47.96
WELENT	EQ	03-Oct-2023	283.90	283.90	289.00	280.05	282.35	285.55	285.41	112163	320.12	5925	53809	47.97
WELINV	BE	03-Oct-2023	510.00	510.00	510.00	498.05	500.05	500.05	506.96	513	2.60	10	-	-
WELSPUNIND	EQ	03-Oct-2023	121.45	122.00	122.10	117.00	119.15	119.25	118.67	1973969	2342.48	15092	882416	44.70
WENDT	EQ	03-Oct-2023	14653.05	14775.40	14827.65	14546.15	14774.65	14755.00	14752.18	474	69.93	271	284	59.92
WESTLIFE	EQ	03-Oct-2023	934.85	955.00	974.95	933.15	963.90	968.70	955.34	115624	1104.60	15930	53213	46.02
WEWIN	BE	03-Oct-2023	63.80	63.80	63.80	62.55	62.55	62.55	63.48	1057	0.67	27	-	-
WHEELS	EQ	03-Oct-2023	788.65	774.05	816.80	774.05	800.00	797.65	800.73	50889	407.48	3940	30103	59.15
WHIRLPOOL	EQ	03-Oct-2023	1625.05	1625.05	1660.95	1620.05	1650.00	1649.85	1648.73	91433	1507.48	17725	52622	57.55
WILLAMAGOR	EQ	03-Oct-2023	28.25	28.65	30.00	27.45	28.60	29.30	28.91	104687	30.27	887	56594	54.06
WINDLAS	EQ	03-Oct-2023	356.55	353.00	363.00	353.00	360.00	360.10	360.35	19596	70.61	1656	11296	57.64
WINDMACHIN	BE	03-Oct-2023	75.90	77.00	77.40	77.00	77.40	77.40	77.04	65146	50.19	114	-	-
WINSOME	EQ	03-Oct-2023	7.85	7.70	7.70	7.70	7.70	7.70	7.70	3145	0.24	27	3145	100.00
WIPL	BE	03-Oct-2023	125.95	122.80	125.00	120.00	122.00	121.55	121.88	19088	23.26	38	-	-
WIPRO	EQ	03-Oct-2023	406.05	406.45	408.10	403.60	405.75	405.45	405.49	2864052	11613.51	75683	1252148	43.72
WOCKPHARMA	EQ	03-Oct-2023	235.25	236.00	238.55	233.10	237.40	237.30	235.49	349572	823.20	5260	156975	44.90
WONDERLA	EQ	03-Oct-2023	723.65	733.00	739.35	710.55	716.10	715.50	727.21	100937	734.03	9003	37863	37.51
WORTH	EQ	03-Oct-2023	103.25	105.75	105.75	101.95	103.20	102.50	102.63	17671	18.14	434	10113	57.23
WSI	BE	03-Oct-2023	106.30	103.05	105.75	102.00	104.00	103.15	103.82	31298	32.49	121	-	-
WSTCSTPAPR	EQ	03-Oct-2023	703.30	703.45	706.25	693.00	695.00	697.10	698.95	141601	989.73	7559	58815	41.54
XCHANGING	EQ	03-Oct-2023	91.40	91.00	92.10	90.70	91.05	90.95	91.30	124855	113.99	1575	53415	42.78
XELPMOC	EQ	03-Oct-2023	82.45	82.90	84.00	82.30	84.00	83.85	83.14	25853	21.49	749	20855	80.67
XPROINDIA	EQ	03-Oct-2023	1058.05	1068.40	1100.00	1033.60	1063.00	1059.00	1061.13	78170	829.49	11645	31446	40.23
YAARI	BE	03-Oct-2023	10.95	11.10	11.10	10.80	10.90	10.85	10.91	73753	8.04	267	-	-
YASHO	EQ	03-Oct-2023	1770.70	1777.00	1785.75	1745.05	1755.00	1758.00	1757.49	2752	48.37	1165	1715	62.32
YATHARTH	EQ	03-Oct-2023	378.35	370.00	388.35	369.00	384.00	383.65	382.96	420842	1611.67	12232	206852	49.15
YATRA	EQ	03-Oct-2023	136.85	136.90	137.00	132.30	134.60	134.60	134.20	1364883	1831.68	33928	915594	67.08
YCCL	SM	03-Oct-2023	29.05	29.00	30.00	28.05	29.15	28.85	28.73	54000	15.51	17	24000	44.44
YESBANK	EQ	03-Oct-2023	17.25	17.25	17.40	17.10	17.15	17.20	17.23	79015930	13618.12	64186	33247742	42.08
YUDIZ	SM	03-Oct-2023	160.40	156.75	160.00	156.00	157.50	157.50	157.40	9600	15.11	12	7200	75.00
YUKEN	EQ	03-Oct-2023	737.25	729.90	734.95	720.10	732.75	732.25	730.67	7413	54.16	449	3820	51.53
ZAGGLE	EQ	03-Oct-2023	200.55	198.70	206.90	185.00	194.30	194.90	196.90	4232354	8333.66	38082	1157600	27.35
ZEAL	SM	03-Oct-2023	183.00	184.00	184.00	182.00	182.00	182.00	183.00	2400	4.39	2	2400	100.00
ZEEL	EQ	03-Oct-2023	264.55	264.55	266.60	260.75	262.20	263.40	263.51	5254494	13846.12	33783	1149652	21.88
ZEELEARN	BE	03-Oct-2023	5.30	5.40	5.40	5.40	5.40	5.40	5.40	63495	3.43	54	-	-
ZEEMEDIA	EQ	03-Oct-2023	12.95	12.90	13.50	12.75	13.35	13.30	13.25	18112669	2399.08	7714	5761471	31.81
ZENITHEXPO	BE	03-Oct-2023	109.25	104.00	113.00	104.00	108.50	108.50	110.43	2422	2.67	15	-	-
ZENITHSTL	EQ	03-Oct-2023	4.05	3.95	4.05	3.95	4.05	4.00	4.02	110138	4.42	353	83893	76.17
ZENSARTECH	EQ	03-Oct-2023	517.40	519.00	537.95	518.05	529.80	529.60	530.45	1428089	7575.29	45182	524480	36.73
ZENTEC	BE	03-Oct-2023	764.55	765.00	767.00	745.00	747.60	749.25	756.73	86843	657.17	3761	-	-
ZFCVINDIA	EQ	03-Oct-2023	15550.70	15600.00	15665.95	15350.05	15425.00	15436.55	15547.55	3335	518.51	1878	1761	52.80
ZIMLAB	EQ	03-Oct-2023	120.50	120.50	121.40	118.00	119.50	119.40	119.78	123305	147.69	2223	57638	46.74
ZODIAC	BE	03-Oct-2023	130.35	132.00	135.00	130.00	133.95	133.10	132.95	26179	34.80	507	-	-
ZODIACLOTH	EQ	03-Oct-2023	137.00	145.00	148.35	138.00	142.50	142.05	143.08	1422207	2034.89	19654	414284	29.13
ZOMATO	EQ	03-Oct-2023	101.50	101.00	105.90	100.00	105.70	105.30	103.84	82983688	86171.82	168882	35476568	42.75
ZOTA	EQ	03-Oct-2023	385.55	385.55	389.95	380.00	383.00	383.40	384.47	15049	57.86	1209	8361	55.56
ZUARI	EQ	03-Oct-2023	155.65	156.25	159.80	155.05	157.75	157.80	157.47	107170	168.76	2104	48266	45.04
ZUARIIND	EQ	03-Oct-2023	153.00	153.00	153.95	150.00	150.00	150.45	151.51	39839	60.36	1431	26878	67.47
ZYDUSLIFE	EQ	03-Oct-2023	615.00	616.40	618.00	608.10	610.95	611.05	611.55	1221938	7472.78	23765	799631	65.44
ZYDUSWELL	EQ	03-Oct-2023	1567.45	1566.00	1594.00	1549.35	1568.00	1574.35	1569.37	28055	440.29	3966	17532	62.49