nse-sec-bhavdata-full-2023-11-17.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	17-Nov-2023	163.05	163.75	171.20	162.00	171.20	171.20	169.65	101134	171.57	594	-	-
21STCENMGM	EQ	17-Nov-2023	20.10	20.50	20.50	20.50	20.50	20.50	20.50	2890	0.59	10	2890	100.00
360ONE	EQ	17-Nov-2023	543.10	548.45	548.45	531.55	544.40	546.50	541.77	207460	1123.96	12708	98163	47.32
3IINFOLTD	EQ	17-Nov-2023	36.90	37.20	37.45	36.50	36.75	36.95	37.03	762917	282.52	3891	305595	40.06
3MINDIA	EQ	17-Nov-2023	30706.15	30888.00	30986.05	30286.00	30368.00	30357.40	30614.64	2063	631.58	1209	1139	55.21
3PLAND	EQ	17-Nov-2023	28.45	27.30	29.30	27.30	29.25	29.05	28.48	46763	13.32	1048	5148	11.01
456GS2023	GS	17-Nov-2023	99.99	100.00	100.00	99.99	99.99	99.99	99.99	100	0.10	2	100	100.00
574GS2026	GS	17-Nov-2023	98.00	102.90	102.90	97.00	97.00	97.00	102.47	108	0.11	4	8	7.41
5PAISA	EQ	17-Nov-2023	451.95	456.00	459.95	450.05	451.15	451.55	454.26	68029	309.03	5727	30562	44.92
610GS2031	GS	17-Nov-2023	95.05	95.00	95.00	95.00	95.00	95.00	95.00	12260	11.65	9	12260	100.00
618GS2024	GS	17-Nov-2023	101.47	98.94	98.95	98.94	98.95	98.95	98.95	40	0.04	2	20	50.00
63MOONS	EQ	17-Nov-2023	331.75	337.15	348.30	336.30	348.30	348.30	344.82	519799	1792.38	5042	387227	74.50
664GS2035	GS	17-Nov-2023	97.00	97.50	97.50	97.50	97.50	97.50	97.50	1	0.00	1	1	100.00
667GS2035	GS	17-Nov-2023	96.01	96.50	96.50	96.40	96.40	96.40	96.47	1500	1.45	2	1500	100.00
667GS2050	GS	17-Nov-2023	96.00	94.00	94.00	94.00	94.00	94.00	94.00	54	0.05	1	54	100.00
669GS2024	GS	17-Nov-2023	102.00	101.76	102.30	101.76	102.30	102.30	102.00	1434	1.46	6	1434	100.00
676GS2061	GS	17-Nov-2023	93.10	90.00	96.80	89.17	95.00	95.00	91.09	37	0.03	4	29	78.38
689GS2025	GS	17-Nov-2023	101.00	103.52	103.52	101.02	101.02	101.02	101.05	100	0.10	9	100	100.00
68GS2060	GS	17-Nov-2023	96.00	96.00	96.00	93.60	96.00	96.00	95.95	44	0.04	8	43	97.73
695GS2061	GS	17-Nov-2023	98.50	98.50	98.50	97.80	98.50	98.35	97.93	5735	5.62	15	5735	100.00
699GS2026	GS	17-Nov-2023	99.99	100.00	100.00	99.55	99.65	99.71	99.79	18050	18.01	16	18050	100.00
706GS2028	GS	17-Nov-2023	100.67	100.10	100.42	100.10	100.24	100.22	100.14	14552	14.57	9	14552	100.00
710GS2029	GS	17-Nov-2023	99.93	99.90	100.50	99.90	100.50	100.03	100.02	25737	25.74	12	25737	100.00
717GS2030	GS	17-Nov-2023	101.50	99.55	100.00	99.50	100.00	100.00	99.99	5318	5.32	10	5318	100.00
718GS2033	GS	17-Nov-2023	101.75	101.15	101.15	101.15	101.15	101.15	101.15	28300	28.63	1	28300	100.00
718GS2037	GS	17-Nov-2023	101.20	100.45	100.45	100.45	100.45	100.45	100.45	100	0.10	1	100	100.00
719GS2060	GS	17-Nov-2023	100.32	105.33	105.33	105.33	105.33	105.33	105.33	1	0.00	1	1	100.00
725GS2063	GS	17-Nov-2023	101.95	100.01	101.75	100.01	101.52	101.74	101.68	2614	2.66	13	2514	96.17
726GS2032	GS	17-Nov-2023	101.83	101.99	101.99	101.30	101.30	101.30	101.35	1905	1.93	5	1900	99.74
726GS2033	GS	17-Nov-2023	101.99	101.75	101.75	101.75	101.75	101.75	101.75	154758	157.47	5	154758	100.00
732GS2030	GS	17-Nov-2023	98.00	98.00	100.50	98.00	99.51	99.51	98.17	9649	9.47	13	9649	100.00
736GS2052	GS	17-Nov-2023	101.44	101.69	101.80	101.16	101.80	101.80	101.69	46114	46.90	9	46114	100.00
737GS2028	GS	17-Nov-2023	101.50	100.00	102.00	100.00	100.50	100.50	100.83	1200	1.21	4	490	40.83
738GS2027	GS	17-Nov-2023	103.50	103.45	103.60	103.45	103.60	103.59	103.53	115722	119.81	26	112722	97.41
73GS2053	GS	17-Nov-2023	101.95	101.50	101.50	101.50	101.50	101.50	101.50	1100	1.12	4	1100	100.00
741GS2036	GS	17-Nov-2023	103.60	102.75	103.77	102.75	103.68	103.59	103.60	53317	55.24	20	53273	99.92
746GS2073	GS	17-Nov-2023	101.00	100.90	100.90	100.90	100.90	100.90	100.90	100	0.10	1	100	100.00
74GS2062	GS	17-Nov-2023	103.89	102.00	102.99	102.00	102.99	102.99	102.00	5003	5.10	4	5003	100.00
754GS2036	GS	17-Nov-2023	105.11	104.77	105.39	104.77	105.30	105.28	105.26	523511	551.07	219	523111	99.92
757GS2033	GS	17-Nov-2023	105.88	103.24	103.24	103.24	103.24	103.24	103.24	1	0.00	1	1	100.00
795GS2032	GS	17-Nov-2023	106.00	106.00	106.00	106.00	106.00	106.00	106.00	500	0.53	3	500	100.00
833GS2026	GS	17-Nov-2023	106.00	106.00	106.00	105.75	105.75	105.99	106.00	2214	2.35	3	2214	100.00
897GS2030	GS	17-Nov-2023	112.13	112.13	112.15	112.13	112.15	112.15	112.14	999	1.12	3	500	50.05
92GS2030	GS	17-Nov-2023	119.75	119.75	121.90	119.75	121.90	121.90	121.13	390	0.47	2	390	100.00
A2ZINFRA	BE	17-Nov-2023	11.70	11.70	12.00	11.15	11.40	11.20	11.55	638719	73.76	884	-	-
AAATECH	EQ	17-Nov-2023	72.30	73.40	76.10	72.10	74.30	74.80	74.31	391184	290.70	3004	246416	62.99
AAKASH	EQ	17-Nov-2023	7.05	7.10	7.15	6.90	7.10	7.10	7.06	401233	28.31	893	289222	72.08
AAREYDRUGS	BE	17-Nov-2023	47.85	46.90	46.90	46.90	46.90	46.90	46.90	8575	4.02	41	-	-
AARON	EQ	17-Nov-2023	263.50	268.00	270.25	256.10	264.90	261.60	262.30	15260	40.03	934	9933	65.09
AARTECH	BE	17-Nov-2023	155.40	154.05	156.35	150.30	150.50	151.00	151.52	5774	8.75	106	-	-
AARTIDRUGS	EQ	17-Nov-2023	473.65	475.00	479.85	470.00	472.95	471.10	474.08	166906	791.27	9703	63624	38.12
AARTIIND	EQ	17-Nov-2023	525.25	525.30	532.55	522.15	527.10	526.75	528.81	1413190	7473.12	23754	608177	43.04
AARTIPHARM	EQ	17-Nov-2023	401.35	404.00	408.00	401.00	406.00	405.95	405.66	154227	625.63	8058	95275	61.78
AARTIPP	E1	17-Nov-2023	296.00	295.95	295.95	290.00	290.00	291.50	292.14	7	0.02	6	6	85.71
AARTISURF	EQ	17-Nov-2023	625.95	626.00	640.00	621.05	628.65	625.00	629.60	6234	39.25	1208	3575	57.35
AARVEEDEN	EQ	17-Nov-2023	23.90	24.10	24.60	23.80	23.95	23.95	24.17	60191	14.55	661	10291	17.10
AARVI	EQ	17-Nov-2023	122.55	124.45	124.45	118.00	120.90	119.95	120.11	25645	30.80	611	15772	61.50
AATMAJ	SM	17-Nov-2023	43.20	43.95	43.95	41.25	42.15	41.75	42.29	84000	35.52	41	62000	73.81
AAVAS	EQ	17-Nov-2023	1488.95	1488.95	1490.20	1440.10	1445.60	1444.40	1453.49	213338	3100.85	25933	138877	65.10
ABAN	BE	17-Nov-2023	52.85	52.75	53.45	51.50	52.50	52.15	52.46	91194	47.84	625	-	-
ABB	EQ	17-Nov-2023	4232.75	4242.00	4298.00	4215.75	4289.00	4285.05	4272.56	121481	5190.34	17433	52445	43.17
ABBOTINDIA	EQ	17-Nov-2023	23293.55	23300.00	23699.00	23250.00	23599.00	23625.50	23447.84	25702	6026.56	7080	17150	66.73
ABCAPITAL	EQ	17-Nov-2023	181.20	175.00	175.00	168.60	171.00	170.95	171.08	10425224	17835.55	62191	3933309	37.73
ABCOTS	SM	17-Nov-2023	123.20	117.05	117.55	117.05	117.55	117.55	117.30	4000	4.69	2	4000	100.00
ABFRL	EQ	17-Nov-2023	215.35	215.35	216.35	214.30	215.45	215.65	215.36	932976	2009.28	9393	320267	34.33
ABINFRA	SM	17-Nov-2023	48.00	47.00	47.00	47.00	47.00	47.00	47.00	4000	1.88	1	4000	100.00
ABMINTLLTD	BE	17-Nov-2023	44.00	43.20	46.20	43.00	46.20	46.20	43.01	587	0.25	8	-	-
ABSLAMC	EQ	17-Nov-2023	454.35	454.75	461.75	449.60	455.00	459.50	456.10	151057	688.97	5080	82540	54.64
ABSLBANETF	EQ	17-Nov-2023	44.60	44.55	44.55	43.64	43.95	44.00	44.09	65017	28.67	754	55699	85.67
ABSLLIQUID	EQ	17-Nov-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	8736	87.36	51	4521	51.75
ABSLNN50ET	EQ	17-Nov-2023	48.00	47.98	48.30	47.98	48.25	48.22	48.18	3870	1.86	117	3847	99.41
ACC	EQ	17-Nov-2023	1844.85	1855.00	1874.30	1842.95	1850.00	1848.25	1859.90	257285	4785.24	17195	84652	32.90
ACCELYA	EQ	17-Nov-2023	1398.40	1410.10	1410.10	1390.00	1402.00	1402.25	1398.04	16175	226.13	2140	9588	59.28
ACCURACY	BE	17-Nov-2023	9.75	9.80	9.80	9.30	9.50	9.45	9.45	433671	40.99	1131	-	-
ACE	EQ	17-Nov-2023	872.35	871.90	884.00	858.35	870.00	863.40	866.56	444212	3849.38	13886	374851	84.39
ACEINTEG	EQ	17-Nov-2023	34.15	35.40	35.40	34.05	34.65	35.00	34.80	8291	2.89	452	1637	19.74
ACI	EQ	17-Nov-2023	530.70	532.95	535.00	528.25	531.00	529.95	530.36	104985	556.79	7556	66201	63.06
ACL	EQ	17-Nov-2023	97.75	99.85	100.00	96.50	97.00	97.40	97.82	26238	25.67	710	17561	66.93
ACSAL	SM	17-Nov-2023	58.05	56.70	58.00	56.50	57.80	57.80	57.20	60000	34.32	20	48000	80.00
ADANIENSOL	EQ	17-Nov-2023	747.20	746.75	747.45	739.10	741.00	741.20	742.50	318597	2365.59	15079	156213	49.03
ADANIENT	EQ	17-Nov-2023	2205.90	2205.90	2237.95	2201.00	2209.00	2208.80	2216.32	916518	20312.97	43810	325859	35.55
ADANIGREEN	EQ	17-Nov-2023	941.35	941.35	943.65	930.00	933.00	936.10	936.87	341144	3196.08	22329	171636	50.31
ADANIPORTS	EQ	17-Nov-2023	813.60	811.70	821.95	809.05	810.00	810.05	813.09	3218979	26173.28	52220	1954733	60.73
ADANIPOWER	EQ	17-Nov-2023	389.55	389.50	391.95	385.80	386.90	387.30	389.58	12790695	49829.68	73557	7252759	56.70
ADFFOODS	EQ	17-Nov-2023	218.85	217.55	219.85	214.40	215.95	215.70	216.03	176761	381.85	7010	110653	62.60
ADL	BE	17-Nov-2023	90.65	92.00	92.00	86.15	89.90	89.90	87.27	1209	1.06	21	-	-
ADORWELD	EQ	17-Nov-2023	1584.50	1578.00	1620.00	1517.85	1529.50	1527.95	1584.88	140912	2233.28	19297	29305	20.80
ADROITINFO	BE	17-Nov-2023	21.20	20.80	20.85	20.80	20.85	20.85	20.80	15631	3.25	46	-	-
ADSL	EQ	17-Nov-2023	118.90	118.90	129.15	118.00	128.95	127.25	124.15	1063579	1320.47	11735	522219	49.10
ADVANIHOTR	EQ	17-Nov-2023	110.15	110.50	110.50	106.20	106.20	106.90	108.00	209768	226.54	4675	111133	52.98
ADVENZYMES	EQ	17-Nov-2023	322.55	323.00	327.30	313.30	314.25	316.00	319.21	205367	655.55	11103	135190	65.83
AEGISCHEM	EQ	17-Nov-2023	316.35	315.90	319.65	315.00	316.30	315.80	317.12	285976	906.88	9130	153492	53.67
AEROFLEX	EQ	17-Nov-2023	160.20	160.25	161.95	157.25	157.95	157.85	159.24	479928	764.25	8076	262427	54.68
AETHER	EQ	17-Nov-2023	889.30	889.35	898.00	889.35	892.00	893.90	894.25	63407	567.02	10702	52166	82.27
AFFLE	EQ	17-Nov-2023	1025.45	1032.95	1057.00	1023.45	1039.00	1035.80	1038.66	288011	2991.45	22415	103620	35.98
AGARIND	EQ	17-Nov-2023	927.90	926.85	958.00	901.55	950.00	951.20	939.55	80879	759.90	11956	31075	38.42
AGARWALFT	SM	17-Nov-2023	60.00	60.90	60.90	58.65	60.00	60.00	59.51	15000	8.93	5	12000	80.00
AGI	EQ	17-Nov-2023	978.95	984.00	995.00	960.10	966.40	966.85	970.92	139707	1356.44	13839	60214	43.10
AGNI	SM	17-Nov-2023	25.15	25.55	25.55	24.75	24.75	24.75	24.96	35000	8.74	7	35000	100.00
AGRITECH	BE	17-Nov-2023	182.70	182.70	185.95	181.10	181.25	181.65	181.80	2019	3.67	43	-	-
AGROPHOS	EQ	17-Nov-2023	37.20	37.50	37.55	36.55	37.15	36.85	37.03	26709	9.89	247	18902	70.77
AGSTRA	EQ	17-Nov-2023	78.35	82.90	93.50	82.00	92.80	92.75	87.90	15750869	13844.76	55470	3096794	19.66
AGUL	ST	17-Nov-2023	102.50	97.40	103.50	97.40	97.40	97.40	99.43	6000	5.97	3	6000	100.00
AHL	EQ	17-Nov-2023	334.05	334.50	335.85	328.00	330.00	331.45	331.46	73385	243.24	1725	32550	44.36
AHLADA	EQ	17-Nov-2023	120.55	121.85	121.95	118.00	118.90	118.60	119.52	28094	33.58	388	20390	72.58
AHLEAST	EQ	17-Nov-2023	134.80	134.85	135.45	133.60	134.00	134.10	134.35	982	1.32	97	611	62.22
AHLUCONT	EQ	17-Nov-2023	784.40	784.40	790.20	762.00	773.75	768.65	778.08	133117	1035.76	16173	52528	39.46
AIAENG	EQ	17-Nov-2023	3562.35	3563.00	3588.10	3499.75	3501.50	3504.25	3532.47	69727	2463.09	22373	38266	54.88
AIRAN	BE	17-Nov-2023	22.90	22.85	23.10	22.15	22.65	22.45	22.55	95987	21.64	644	-	-
AIROLAM	BE	17-Nov-2023	128.35	128.35	132.95	125.50	130.00	129.85	130.51	19577	25.55	135	-	-
AIRTELPP	E1	17-Nov-2023	562.55	556.10	568.70	556.10	562.70	561.30	564.74	62570	353.36	6666	39206	62.66
AISL	SM	17-Nov-2023	60.10	60.00	62.10	60.00	62.10	62.10	61.03	3600	2.20	3	3600	100.00
AJANTPHARM	EQ	17-Nov-2023	1930.10	1940.00	1975.45	1909.90	1916.15	1921.40	1950.96	146005	2848.50	16941	62238	42.63
AJMERA	EQ	17-Nov-2023	414.45	415.40	423.85	409.00	413.00	411.35	413.60	86586	358.12	5796	37233	43.00
AJOONI	EQ	17-Nov-2023	4.85	4.85	4.90	4.75	4.85	4.80	4.78	320276	15.32	596	248134	77.48
AKASH	EQ	17-Nov-2023	29.55	29.25	29.80	29.25	29.65	29.55	29.53	32260	9.53	486	7849	24.33
AKG	EQ	17-Nov-2023	23.95	24.05	24.15	23.50	23.60	23.60	23.73	62898	14.93	761	9621	15.30
AKI	BE	17-Nov-2023	23.45	23.90	23.90	23.90	23.90	23.90	23.90	21384	5.11	42	-	-
AKSHAR	EQ	17-Nov-2023	6.10	6.10	6.40	6.00	6.40	6.40	6.23	1774640	110.51	617	1471395	82.91
AKSHARCHEM	EQ	17-Nov-2023	247.05	250.70	250.70	245.10	247.00	245.75	247.28	3043	7.52	324	1893	62.21
AKSHOPTFBR	BE	17-Nov-2023	10.50	10.55	10.70	10.40	10.50	10.50	10.54	234020	24.66	439	-	-
AKZOINDIA	EQ	17-Nov-2023	2468.70	2480.00	2510.05	2468.75	2484.10	2481.10	2492.67	17910	446.44	4778	10238	57.16
ALANKIT	EQ	17-Nov-2023	13.80	13.75	14.45	13.70	14.45	14.35	14.20	3427923	486.76	3369	2823758	82.38
ALBERTDAVD	EQ	17-Nov-2023	916.35	919.00	937.20	909.00	916.75	912.80	922.27	31494	290.46	4777	13262	42.11
ALEMBICLTD	EQ	17-Nov-2023	82.15	82.50	83.50	81.25	81.30	81.60	82.37	1090838	898.51	4706	507106	46.49
ALICON	EQ	17-Nov-2023	841.20	841.20	854.90	837.90	845.50	848.45	847.38	12545	106.30	1368	7903	63.00
ALKALI	EQ	17-Nov-2023	109.50	109.20	114.65	108.35	113.50	113.75	112.26	54675	61.38	1377	27311	49.95
ALKEM	EQ	17-Nov-2023	4361.25	4384.20	4450.00	4372.85	4449.90	4448.45	4416.69	228005	10070.27	28088	102437	44.93
ALKYLAMINE	EQ	17-Nov-2023	2138.45	2138.45	2149.25	2130.30	2138.15	2134.60	2140.25	22808	488.15	5048	11789	51.69
ALLCARGO	EQ	17-Nov-2023	279.80	280.00	282.50	279.00	281.20	280.40	280.50	272970	765.68	6894	141634	51.89
ALLETEC	SM	17-Nov-2023	265.45	268.00	278.85	263.15	263.15	265.95	269.40	60800	163.79	73	43200	71.05
ALLSEC	EQ	17-Nov-2023	651.15	652.05	659.75	652.05	658.65	657.70	656.81	27252	178.99	2532	15839	58.12
ALMONDZ	EQ	17-Nov-2023	83.75	84.85	88.00	83.25	87.95	87.15	86.54	149526	129.40	1329	98325	65.76
ALOKINDS	EQ	17-Nov-2023	21.30	21.50	21.65	20.75	21.00	21.05	21.18	34513393	7310.86	31451	11380160	32.97
ALPA	EQ	17-Nov-2023	97.65	97.15	99.20	93.60	95.10	94.85	96.41	268300	258.66	4253	152846	56.97
ALPHAETF	EQ	17-Nov-2023	18.38	18.19	18.64	18.19	18.33	18.58	18.32	25924	4.75	98	19437	74.98
ALPHAGEO	EQ	17-Nov-2023	278.25	281.25	282.35	277.50	279.00	278.45	279.46	7260	20.29	455	4739	65.28
ALPSINDUS	EQ	17-Nov-2023	2.15	2.10	2.20	2.05	2.10	2.10	2.11	83931	1.77	136	72309	86.15
AMBANIORG	SM	17-Nov-2023	139.90	133.50	138.95	133.00	138.50	138.50	136.90	11000	15.06	8	9000	81.82
AMBER	EQ	17-Nov-2023	3272.80	3250.00	3267.55	3200.00	3200.00	3214.95	3227.53	79306	2559.62	9153	24083	30.37
AMBICAAGAR	BE	17-Nov-2023	30.50	30.85	30.85	30.40	30.40	30.40	30.56	1714	0.52	20	-	-
AMBIKCO	EQ	17-Nov-2023	1628.95	1644.95	1645.95	1610.20	1614.05	1615.35	1625.27	7139	116.03	1378	3964	55.53
AMBUJACEM	EQ	17-Nov-2023	419.90	422.00	428.00	418.00	420.65	421.10	423.32	2116735	8960.48	32181	1046306	49.43
AMDIND	EQ	17-Nov-2023	75.50	75.60	79.25	74.95	76.95	77.05	77.63	204672	158.89	1756	79654	38.92
AMEYA	SM	17-Nov-2023	50.40	52.50	52.50	51.00	51.00	51.00	51.85	20000	10.37	9	14000	70.00
AMIABLE	SM	17-Nov-2023	87.00	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
AMIORG	EQ	17-Nov-2023	1084.10	1090.00	1130.00	1080.00	1088.05	1088.75	1105.21	111575	1233.14	12302	49885	44.71
AMJLAND	EQ	17-Nov-2023	39.15	39.65	41.90	38.80	40.50	40.05	40.73	572036	232.98	2938	356360	62.30
AMNPLST	EQ	17-Nov-2023	156.10	153.20	160.45	153.20	157.10	157.15	158.22	12403	19.62	333	8942	72.10
AMRUTANJAN	EQ	17-Nov-2023	599.45	595.00	608.25	595.00	605.30	605.15	604.18	15591	94.20	1855	10035	64.36
ANANDRATHI	EQ	17-Nov-2023	2107.60	2107.60	2185.50	2091.40	2183.00	2174.95	2141.25	47331	1013.48	5820	31564	66.69
ANANTRAJ	EQ	17-Nov-2023	252.65	253.00	260.00	251.05	258.45	258.55	256.53	1902883	4881.42	13491	1236620	64.99
ANDHRAPAP	EQ	17-Nov-2023	574.70	574.70	575.40	562.30	572.25	570.05	569.66	125443	714.59	8768	73923	58.93
ANDHRSUGAR	EQ	17-Nov-2023	108.30	108.30	111.50	108.25	109.15	109.10	109.56	233102	255.38	3134	137920	59.17
ANGELONE	EQ	17-Nov-2023	2972.05	2972.05	3049.00	2890.00	2917.00	2918.95	2976.55	959538	28561.15	62769	195031	20.33
ANIKINDS	EQ	17-Nov-2023	49.50	50.00	51.95	49.50	51.95	51.95	50.83	75738	38.50	278	66472	87.77
ANKITMETAL	BE	17-Nov-2023	4.85	4.85	4.90	4.80	4.90	4.90	4.87	74259	3.62	93	-	-
ANLON	SM	17-Nov-2023	268.50	267.00	275.00	260.00	260.00	260.00	265.71	6800	18.07	17	5200	76.47
ANMOL	EQ	17-Nov-2023	57.65	57.05	59.40	57.05	58.80	58.85	58.78	373807	219.71	2022	217416	58.16
ANNAPURNA	SM	17-Nov-2023	319.50	324.00	334.80	319.50	322.00	322.15	325.62	47500	154.67	83	32000	67.37
ANTGRAPHIC	BE	17-Nov-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.79	310164	2.44	368	-	-
ANUP	EQ	17-Nov-2023	2754.35	2761.65	2833.20	2654.00	2686.00	2698.05	2751.74	19049	524.18	5353	8058	42.30
ANURAS	EQ	17-Nov-2023	932.40	932.50	944.75	924.00	931.00	931.60	932.49	321970	3002.34	8258	198370	61.61
APARINDS	EQ	17-Nov-2023	5560.50	5560.00	5967.05	5544.05	5820.00	5797.55	5842.45	369897	21611.05	51144	95321	25.77
APCL	EQ	17-Nov-2023	217.15	219.30	219.70	212.85	214.50	214.20	216.11	30873	66.72	1429	22280	72.17
APCOTEXIND	EQ	17-Nov-2023	522.50	522.50	554.00	518.70	545.00	545.25	542.47	229220	1243.46	14952	108788	47.46
APEX	EQ	17-Nov-2023	210.65	210.60	215.45	210.60	212.20	212.15	213.14	65034	138.62	2706	33948	52.20
APLAPOLLO	EQ	17-Nov-2023	1685.45	1688.95	1708.85	1655.00	1688.00	1683.10	1679.88	997974	16764.79	55608	444432	44.53
APLLTD	EQ	17-Nov-2023	744.80	748.40	751.35	731.00	738.00	737.30	741.85	71506	530.47	10918	30408	42.53
APOLLO	EQ	17-Nov-2023	146.70	151.00	154.00	147.35	154.00	154.00	152.66	5146292	7856.25	16275	1864335	36.23
APOLLOHOSP	EQ	17-Nov-2023	5338.75	5332.20	5493.35	5306.15	5485.00	5478.95	5443.61	735541	40040.00	69714	321945	43.77
APOLLOPIPE	EQ	17-Nov-2023	690.40	690.40	694.25	675.30	683.05	682.40	682.24	58473	398.93	5952	28201	48.23
APOLLOTYRE	EQ	17-Nov-2023	427.85	430.00	435.00	429.00	430.45	431.00	431.90	1542514	6662.17	24289	533990	34.62
APOLSINHOT	EQ	17-Nov-2023	1737.30	1757.95	1758.60	1640.00	1665.00	1673.20	1705.04	3020	51.49	717	1980	65.56
APTECHT	EQ	17-Nov-2023	250.20	250.95	253.90	247.00	248.60	247.90	250.19	182890	457.57	6123	94063	51.43
APTUS	EQ	17-Nov-2023	301.65	301.00	301.00	293.80	295.90	295.55	296.31	599047	1775.05	19359	412824	68.91
ARABIAN	SM	17-Nov-2023	71.10	72.00	75.80	72.00	75.00	75.10	74.00	92000	68.08	46	72000	78.26
ARCHIDPLY	BE	17-Nov-2023	79.05	78.90	81.90	78.90	81.50	81.05	81.02	12840	10.40	88	-	-
ARCHIES	EQ	17-Nov-2023	24.50	24.90	24.90	24.10	24.20	24.25	24.39	55296	13.49	577	36874	66.68
ARE&M	EQ	17-Nov-2023	642.40	642.40	648.00	636.70	639.60	639.20	643.25	336206	2162.63	12807	203878	60.64
ARENTERP	BE	17-Nov-2023	36.00	36.20	37.80	36.20	37.70	37.25	36.51	4104	1.50	44	-	-
ARHAM	SM	17-Nov-2023	149.60	145.30	148.00	145.00	148.00	147.00	145.71	12000	17.49	12	12000	100.00
ARIES	EQ	17-Nov-2023	191.00	191.00	206.10	188.90	202.20	201.40	201.10	751847	1511.97	19540	299966	39.90
ARIHANTACA	SM	17-Nov-2023	113.85	114.40	114.90	114.40	114.50	114.50	114.68	4800	5.50	6	4800	100.00
ARIHANTCAP	EQ	17-Nov-2023	67.90	68.00	68.85	66.10	68.70	68.05	67.37	112859	76.03	1031	67147	59.50
ARIHANTSUP	EQ	17-Nov-2023	237.95	239.60	244.90	233.30	243.90	242.60	241.45	464681	1121.98	3181	198585	42.74
ARISTO	SM	17-Nov-2023	74.50	74.00	74.00	69.00	71.00	70.35	70.93	36800	26.10	23	32000	86.96
ARMANFIN	EQ	17-Nov-2023	2112.90	2080.80	2094.95	2019.15	2033.00	2027.30	2037.86	51637	1052.29	8059	33482	64.84
AROGRANITE	BE	17-Nov-2023	50.65	50.75	51.95	48.20	50.40	49.95	49.02	20952	10.27	106	-	-
ARROWGREEN	EQ	17-Nov-2023	448.60	451.00	487.10	450.25	480.00	476.10	471.51	357690	1686.56	27254	102108	28.55
ARSHIYA	EQ	17-Nov-2023	4.45	4.60	4.65	4.25	4.25	4.30	4.38	3656546	160.03	1793	2494115	68.21
ARSSINFRA	BE	17-Nov-2023	21.80	22.80	22.85	21.40	22.85	22.85	22.57	60530	13.66	183	-	-
ARTEMISMED	EQ	17-Nov-2023	166.80	167.65	169.90	163.80	165.80	165.65	166.20	225097	374.12	7411	103672	46.06
ARTNIRMAN	EQ	17-Nov-2023	48.85	49.15	49.15	48.00	48.10	48.10	48.43	1629	0.79	45	1367	83.92
ARVEE	EQ	17-Nov-2023	116.45	119.45	119.60	116.50	116.50	116.55	117.75	1156	1.36	59	700	60.55
ARVIND	EQ	17-Nov-2023	219.25	221.50	222.90	215.65	216.60	217.15	219.52	1188195	2608.36	15857	393005	33.08
ARVINDFASN	EQ	17-Nov-2023	387.70	390.00	415.00	390.00	412.40	413.15	406.60	2943578	11968.73	44502	1510003	51.30
ARVSMART	EQ	17-Nov-2023	355.00	356.00	363.80	355.05	361.10	361.80	360.60	130165	469.37	6516	82959	63.73
ASAHIINDIA	EQ	17-Nov-2023	568.25	568.25	576.00	565.05	567.80	567.75	569.62	38722	220.57	4357	18223	47.06
ASAHISONG	EQ	17-Nov-2023	294.60	294.60	298.90	292.35	293.00	293.20	294.65	11347	33.43	947	6568	57.88
ASAL	EQ	17-Nov-2023	397.95	403.95	403.95	392.00	397.00	394.25	395.22	22166	87.60	2033	10822	48.82
ASALCBR	EQ	17-Nov-2023	464.15	468.80	468.80	456.80	459.00	458.40	459.52	49294	226.52	3219	31014	62.92
ASHAPURMIN	BE	17-Nov-2023	331.25	332.00	335.80	314.70	319.90	316.85	320.90	241200	774.02	2622	-	-
ASHIANA	EQ	17-Nov-2023	257.65	255.65	264.40	255.65	257.25	257.70	259.88	115941	301.31	4337	32811	28.30
ASHIMASYN	EQ	17-Nov-2023	16.10	16.10	18.00	15.80	17.20	17.35	16.92	2138740	361.84	3149	1297779	60.68
ASHOKA	EQ	17-Nov-2023	146.60	146.60	147.70	143.10	144.45	143.95	145.53	2233775	3250.88	22201	909087	40.70
ASHOKAMET	EQ	17-Nov-2023	20.35	20.90	20.90	19.90	20.00	20.05	20.32	95829	19.47	908	15300	15.97
ASHOKLEY	EQ	17-Nov-2023	174.35	174.95	176.30	173.30	173.85	174.30	174.13	17957303	31268.51	78536	11325120	63.07
ASIANENE	EQ	17-Nov-2023	185.50	183.00	189.60	180.40	183.00	181.80	184.00	40082	73.75	1149	20555	51.28
ASIANHOTNR	BE	17-Nov-2023	204.35	204.00	209.00	201.10	201.30	201.30	202.58	730	1.48	34	-	-
ASIANPAINT	EQ	17-Nov-2023	3130.30	3150.00	3228.25	3145.65	3167.00	3168.90	3196.91	1430175	45721.43	111559	552714	38.65
ASIANTILES	EQ	17-Nov-2023	79.85	80.20	80.80	77.55	78.60	78.20	79.06	965828	763.61	5053	513982	53.22
ASKAUTOLTD	EQ	17-Nov-2023	313.85	312.00	318.80	306.20	310.05	310.15	312.66	2579193	8064.19	35660	1639130	63.55
ASMS	BE	17-Nov-2023	18.95	19.30	19.30	19.30	19.30	19.30	19.30	28110	5.43	67	-	-
ASPINWALL	EQ	17-Nov-2023	232.05	232.95	240.95	232.95	235.50	236.40	236.25	3916	9.25	177	2415	61.67
ASTEC	EQ	17-Nov-2023	1280.50	1286.95	1287.95	1256.70	1266.50	1261.65	1269.16	3815	48.42	1088	1976	51.80
ASTERDM	EQ	17-Nov-2023	336.10	336.10	363.90	333.20	345.00	349.10	350.18	1138446	3986.61	30490	440401	38.68
ASTRAL	EQ	17-Nov-2023	1892.85	1892.80	1927.50	1886.60	1913.95	1911.40	1912.52	279642	5348.22	24581	124348	44.47
ASTRAMICRO	EQ	17-Nov-2023	560.25	561.45	569.40	553.00	557.70	558.10	560.81	462058	2591.29	15109	190312	41.19
ASTRAZEN	EQ	17-Nov-2023	4657.65	4622.00	4716.00	4622.00	4650.00	4670.20	4666.61	8744	408.05	2791	3132	35.82
ASTRON	BE	17-Nov-2023	28.80	28.80	29.45	28.65	29.30	28.85	29.05	10509	3.05	68	-	-
ATALREAL	BE	17-Nov-2023	15.85	16.60	16.60	15.20	15.40	15.70	15.85	688046	109.05	999	-	-
ATAM	EQ	17-Nov-2023	143.85	145.90	146.00	143.75	145.00	144.70	145.00	36194	52.48	942	28862	79.74
ATFL	EQ	17-Nov-2023	789.65	791.80	799.20	772.65	772.65	777.15	784.50	7328	57.49	979	4279	58.39
ATGL	EQ	17-Nov-2023	536.45	536.50	537.70	532.05	534.70	534.05	533.79	346869	1851.55	15183	183095	52.79
ATL	EQ	17-Nov-2023	50.90	53.05	53.95	51.30	52.65	52.60	52.74	3910690	2062.55	13319	1960395	50.13
ATLANTA	EQ	17-Nov-2023	21.55	22.60	22.60	21.90	22.60	22.60	22.48	211763	47.60	769	155486	73.42
ATUL	EQ	17-Nov-2023	6709.30	6699.00	6754.95	6669.00	6669.00	6689.30	6717.43	20961	1408.04	3702	8713	41.57
ATULAUTO	EQ	17-Nov-2023	625.95	629.10	635.00	615.00	618.00	617.70	623.64	123331	769.14	4637	79389	64.37
AUBANK	EQ	17-Nov-2023	729.60	719.00	737.50	718.95	729.90	730.20	731.39	1167320	8537.72	27373	473970	40.60
AURDIS	SM	17-Nov-2023	252.75	272.00	272.00	256.00	262.30	262.20	262.91	16000	42.07	31	12000	75.00
AURIONPRO	BE	17-Nov-2023	1813.60	1838.00	1838.00	1770.00	1798.00	1781.60	1795.12	13183	236.65	720	-	-
AUROIMPEX	SM	17-Nov-2023	67.80	69.15	69.30	67.30	67.80	67.95	68.50	24000	16.44	15	20800	86.67
AUROPHARMA	EQ	17-Nov-2023	976.55	977.90	1009.20	974.15	1004.40	1007.35	995.64	2294853	22848.44	47166	942090	41.05
AURUM	EQ	17-Nov-2023	130.25	131.95	134.50	130.50	132.85	132.15	132.85	45706	60.72	1609	27245	59.61
AURUMPP	E1	17-Nov-2023	69.45	68.65	69.90	68.60	69.85	69.70	69.64	8448	5.88	69	8009	94.80
AUSOMENT	BE	17-Nov-2023	69.35	69.35	70.00	68.10	70.00	70.00	68.45	3223	2.21	40	-	-
AUTOAXLES	EQ	17-Nov-2023	2401.75	2390.00	2424.00	2382.05	2398.00	2406.35	2404.73	13838	332.77	2672	7897	57.07
AUTOBEES	EQ	17-Nov-2023	170.29	171.89	172.27	169.23	171.40	171.43	171.55	86787	148.88	1411	54844	63.19
AUTOIND	BE	17-Nov-2023	102.15	101.15	105.00	101.15	103.05	103.45	103.57	54201	56.13	312	-	-
AVADHSUGAR	EQ	17-Nov-2023	684.45	686.90	700.80	681.10	696.50	697.90	695.39	52887	367.77	4810	19361	36.61
AVALON	EQ	17-Nov-2023	478.85	479.00	481.90	475.70	476.90	476.80	477.93	168057	803.19	8373	113624	67.61
AVANTIFEED	EQ	17-Nov-2023	393.45	393.00	393.75	388.65	390.55	390.80	391.03	95309	372.69	5945	50719	53.22
AVG	EQ	17-Nov-2023	267.20	267.00	293.70	267.00	282.80	281.45	278.96	219011	610.95	6549	110844	50.61
AVONMORE	EQ	17-Nov-2023	80.85	81.30	83.70	80.55	81.00	81.10	81.32	42658	34.69	762	13939	32.68
AVROIND	EQ	17-Nov-2023	96.40	97.00	99.25	96.45	97.50	97.65	97.97	17629	17.27	687	8881	50.38
AVTNPL	EQ	17-Nov-2023	90.35	90.20	92.45	89.40	89.40	90.10	90.62	264712	239.87	3166	111937	42.29
AWHCL	EQ	17-Nov-2023	481.60	484.00	503.70	480.80	484.00	485.90	490.67	281749	1382.45	13405	129692	46.03
AWL	EQ	17-Nov-2023	297.20	298.50	298.60	294.50	294.70	295.00	296.08	881014	2608.46	22050	526776	59.79
AXISBANK	EQ	17-Nov-2023	1026.35	1014.90	1020.00	991.85	992.65	994.35	999.54	13268353	132622.93	250682	8859658	66.77
AXISBNKETF	EQ	17-Nov-2023	448.63	444.60	445.60	440.86	440.86	441.64	441.80	22997	101.60	139	21880	95.14
AXISBPSETF	EQ	17-Nov-2023	11.30	11.29	11.31	11.29	11.31	11.30	11.31	14033	1.59	256	10002	71.27
AXISCADES	EQ	17-Nov-2023	561.55	561.05	568.85	544.55	554.00	551.35	554.77	36104	200.29	1698	25919	71.79
AXISCETF	EQ	17-Nov-2023	88.64	88.64	89.34	88.61	88.73	88.73	88.90	624	0.55	25	495	79.33
AXISGOLD	EQ	17-Nov-2023	51.55	51.98	52.11	51.77	52.06	52.07	51.99	182708	94.98	989	140493	76.89
AXISHCETF	EQ	17-Nov-2023	100.29	100.68	101.63	100.00	100.00	101.10	101.26	18655	18.89	160	14047	75.30
AXISILVER	EQ	17-Nov-2023	73.86	73.08	74.76	73.08	74.75	74.57	74.34	47784	35.52	287	39482	82.63
AXISNIFTY	EQ	17-Nov-2023	211.91	214.00	214.00	211.78	212.34	212.10	212.64	6386	13.58	106	5697	89.21
AXISTECETF	EQ	17-Nov-2023	337.51	337.92	339.94	331.05	331.05	333.92	338.36	6955	23.53	141	5400	77.64
AXITA	EQ	17-Nov-2023	26.05	26.95	26.95	26.05	26.20	26.10	26.45	3030824	801.63	7242	2158136	71.21
AXSENSEX	EQ	17-Nov-2023	66.61	67.94	67.94	66.18	66.61	66.54	66.32	2618	1.74	36	2399	91.63
AYMSYNTEX	EQ	17-Nov-2023	67.30	67.70	67.95	66.40	66.65	66.65	67.05	34512	23.14	468	22157	64.20
BABAFP	ST	17-Nov-2023	68.60	65.20	72.00	65.20	72.00	72.00	70.08	1040000	728.79	562	1001600	96.31
BAFNAPH	BE	17-Nov-2023	79.85	82.00	83.80	79.85	83.80	83.80	82.64	8817	7.29	75	-	-
BAGFILMS	BE	17-Nov-2023	6.10	6.20	6.20	6.20	6.20	6.20	6.20	134037	8.31	132	-	-
BAHETI	SM	17-Nov-2023	194.00	199.00	199.00	196.50	196.50	196.50	198.14	5250	10.40	7	3750	71.43
BAIDFIN	BE	17-Nov-2023	22.05	22.40	22.40	21.55	22.25	22.30	22.03	46116	10.16	247	-	-
BAJAJ-AUTO	EQ	17-Nov-2023	5550.90	5556.90	5674.95	5479.35	5620.25	5631.50	5632.67	531539	29939.83	54184	360161	67.76
BAJAJCON	EQ	17-Nov-2023	221.30	222.00	226.60	220.45	225.20	225.65	224.00	745741	1670.48	19040	447666	60.03
BAJAJELEC	EQ	17-Nov-2023	1001.05	1002.00	1004.50	985.05	990.00	989.00	992.74	55688	552.84	6227	28544	51.26
BAJAJFINSV	EQ	17-Nov-2023	1620.65	1593.05	1620.65	1581.60	1613.05	1615.90	1606.38	1783393	28648.03	69157	685512	38.44
BAJAJHCARE	EQ	17-Nov-2023	392.80	392.80	407.00	391.30	393.35	395.30	397.67	143401	570.27	7419	47454	33.09
BAJAJHIND	EQ	17-Nov-2023	32.35	32.40	33.50	32.20	33.05	32.95	33.05	15979940	5281.65	20961	7637433	47.79
BAJAJHLDNG	EQ	17-Nov-2023	7138.40	7125.00	7375.00	7108.65	7301.00	7347.80	7318.26	62674	4586.65	18993	31214	49.80
BAJFINANCE	EQ	17-Nov-2023	7362.45	7140.50	7260.00	7108.05	7221.75	7221.00	7214.11	2080034	150056.01	158863	878988	42.26
BALAJITELE	EQ	17-Nov-2023	70.00	69.85	73.80	69.65	73.45	73.35	72.05	581627	419.08	3971	269205	46.28
BALAMINES	EQ	17-Nov-2023	2035.35	2048.95	2060.55	2005.10	2044.00	2046.10	2040.66	40927	835.18	6103	21412	52.32
BALAXI	EQ	17-Nov-2023	413.30	413.30	418.00	401.10	416.00	415.65	409.44	4315	17.67	312	2953	68.44
BALKRISHNA	EQ	17-Nov-2023	30.05	30.50	30.60	29.55	29.65	29.80	29.96	39871	11.95	492	25178	63.15
BALKRISIND	EQ	17-Nov-2023	2653.95	2641.00	2673.95	2635.05	2637.05	2643.65	2648.26	150179	3977.14	11723	86758	57.77
BALMLAWRIE	EQ	17-Nov-2023	158.75	158.90	161.40	157.10	159.00	158.80	159.39	455497	726.02	7325	212068	46.56
BALPHARMA	EQ	17-Nov-2023	112.45	113.00	114.20	106.00	108.80	108.70	110.18	226992	250.10	4100	109475	48.23
BALRAMCHIN	EQ	17-Nov-2023	435.00	434.55	439.70	432.50	437.75	437.70	436.59	961840	4199.26	15047	376122	39.10
BANARBEADS	EQ	17-Nov-2023	92.60	93.00	97.00	92.40	95.40	95.20	94.97	137747	130.82	1537	69949	50.78
BANARISUG	EQ	17-Nov-2023	2592.40	2592.40	2621.00	2566.20	2591.00	2585.15	2598.60	656	17.05	173	402	61.28
BANCOINDIA	EQ	17-Nov-2023	599.65	601.90	610.00	585.15	587.00	591.30	598.55	254952	1526.01	18985	124956	49.01
BANDHANBNK	EQ	17-Nov-2023	222.20	219.45	220.75	215.75	217.15	217.00	217.95	8110801	17677.09	64490	3307494	40.78
BANG	EQ	17-Nov-2023	66.40	66.90	75.80	64.50	74.50	74.90	71.79	2049597	1471.33	11724	532374	25.97
BANKA	EQ	17-Nov-2023	72.75	73.90	73.90	72.00	72.50	72.20	72.52	28668	20.79	1053	5120	17.86
BANKBARODA	EQ	17-Nov-2023	198.35	195.00	198.00	193.75	196.90	196.80	196.27	16351676	32093.41	67290	7795658	47.67
BANKBEES	EQ	17-Nov-2023	450.20	449.48	449.48	444.00	445.49	444.92	446.04	912217	4068.84	13299	714826	78.36
BANKETF	EQ	17-Nov-2023	441.44	450.30	450.30	436.00	436.36	436.32	437.87	3061	13.40	143	2430	79.39
BANKINDIA	EQ	17-Nov-2023	106.70	104.90	105.45	103.35	103.95	103.95	104.20	8836732	9208.16	28210	3468833	39.25
BANSWRAS	EQ	17-Nov-2023	145.70	147.15	147.40	145.30	146.40	146.55	146.49	49405	72.37	980	34519	69.87
BARBEQUE	EQ	17-Nov-2023	620.60	622.00	632.40	613.15	626.00	627.15	622.98	48968	305.06	5017	17099	34.92
BASF	EQ	17-Nov-2023	2934.60	2931.00	2978.55	2908.40	2939.95	2934.20	2933.70	33315	977.36	4780	22134	66.44
BASILIC	SM	17-Nov-2023	281.90	280.00	281.00	280.00	280.50	280.70	280.81	117600	330.23	88	82800	70.41
BASML	EQ	17-Nov-2023	49.60	49.60	52.20	49.20	51.55	51.70	51.23	797785	408.69	3400	469041	58.79
BATAINDIA	EQ	17-Nov-2023	1603.05	1600.55	1612.95	1592.30	1592.30	1595.50	1601.88	101489	1625.73	7689	47425	46.73
BAYERCROP	EQ	17-Nov-2023	5465.60	5510.00	5510.00	5327.05	5345.00	5371.00	5397.96	11513	621.47	2909	6290	54.63
BBETF0432	EQ	17-Nov-2023	1094.00	1061.20	1096.99	1061.20	1096.98	1096.98	1094.93	1902	20.83	42	924	48.58
BBL	EQ	17-Nov-2023	3681.80	3670.00	3721.40	3573.00	3600.20	3597.80	3614.77	69209	2501.74	10565	40748	58.88
BBOX	BE	17-Nov-2023	242.95	242.95	250.00	240.00	241.00	244.55	245.98	80783	198.71	617	-	-
BBTC	EQ	17-Nov-2023	1489.70	1489.70	1527.00	1452.05	1485.00	1484.00	1492.64	374572	5591.01	24184	81593	21.78
BBTCL	EQ	17-Nov-2023	251.20	252.60	254.00	246.65	253.00	249.50	249.97	5593	13.98	339	3256	58.22
BCG	EQ	17-Nov-2023	17.10	17.10	17.15	16.70	16.95	16.90	16.90	8966741	1515.54	12212	5009527	55.87
BCLIND	EQ	17-Nov-2023	54.65	56.00	59.40	55.25	58.30	58.50	58.01	5180858	3005.60	25059	2300794	44.41
BCONCEPTS	BE	17-Nov-2023	588.20	580.00	607.80	567.30	602.90	603.15	594.21	11555	68.66	236	-	-
BDL	EQ	17-Nov-2023	1107.45	1111.00	1129.00	1102.55	1125.00	1125.40	1115.99	541855	6047.04	26193	268118	49.48
BEARDSELL	BE	17-Nov-2023	50.15	49.50	51.95	49.10	51.50	51.15	50.49	69626	35.15	261	-	-
BECTORFOOD	EQ	17-Nov-2023	1287.65	1309.65	1338.00	1284.90	1330.00	1327.45	1317.64	194613	2564.30	19924	70052	36.00
BEDMUTHA	BE	17-Nov-2023	164.35	167.45	167.45	164.40	164.40	164.40	166.32	8538	14.20	49	-	-
BEL	EQ	17-Nov-2023	142.60	142.85	146.50	141.80	145.95	146.10	144.54	13496261	19506.95	63388	7193780	53.30
BEML	EQ	17-Nov-2023	2245.85	2242.95	2357.80	2231.90	2306.00	2312.55	2306.86	386485	8915.68	31897	102364	26.49
BEPL	EQ	17-Nov-2023	91.80	92.20	95.50	92.15	93.40	93.55	93.92	1590427	1493.66	11120	612169	38.49
BERGEPAINT	EQ	17-Nov-2023	578.25	581.85	592.55	580.20	588.00	587.80	588.46	1301545	7659.02	46995	462470	35.53
BETA	SM	17-Nov-2023	1226.00	1226.00	1254.80	1202.30	1207.00	1211.00	1230.88	6700	82.47	65	4800	71.64
BEWLTD	SM	17-Nov-2023	1511.00	1453.00	1520.00	1453.00	1519.70	1519.85	1499.59	1625	24.37	12	1625	100.00
BFINVEST	EQ	17-Nov-2023	498.05	494.00	512.00	494.00	509.80	508.55	506.19	53692	271.78	4345	21153	39.40
BFSI	EQ	17-Nov-2023	20.06	20.01	20.02	19.64	19.88	19.87	19.83	2049133	406.36	2742	667429	32.57
BFUTILITIE	EQ	17-Nov-2023	624.55	626.00	654.00	623.80	644.80	642.90	642.81	199821	1284.47	7011	97040	48.56
BGRENERGY	EQ	17-Nov-2023	77.80	77.40	80.50	77.40	78.50	78.30	79.24	858355	680.20	6841	325019	37.87
BHAGCHEM	EQ	17-Nov-2023	1601.00	1585.65	1630.00	1585.60	1630.00	1609.05	1604.12	6623	106.24	821	3790	57.22
BHAGERIA	EQ	17-Nov-2023	146.55	146.65	148.00	145.00	145.00	145.25	146.18	18098	26.46	703	11504	63.57
BHAGYANGR	BE	17-Nov-2023	64.20	64.00	64.00	63.00	63.00	63.00	63.47	11777	7.48	101	-	-
BHANDARI	BE	17-Nov-2023	6.05	6.05	6.20	6.00	6.15	6.10	6.11	337043	20.58	755	-	-
BHARATFORG	EQ	17-Nov-2023	1057.25	1059.00	1070.00	1054.40	1060.90	1060.40	1060.94	595745	6320.51	34735	281854	47.31
BHARATGEAR	EQ	17-Nov-2023	114.40	114.40	114.90	114.00	114.90	114.30	114.32	15390	17.59	483	9892	64.28
BHARATRAS	EQ	17-Nov-2023	9027.50	9032.70	9135.00	8968.05	9070.00	9029.40	9047.02	1145	103.59	409	742	64.80
BHARATWIRE	EQ	17-Nov-2023	280.95	280.95	282.45	273.30	276.65	275.20	277.09	210430	583.09	5969	121230	57.61
BHARTIARTL	EQ	17-Nov-2023	949.55	948.80	954.00	946.00	946.75	947.30	949.33	3249469	30848.31	102211	2453882	75.52
BHEL	EQ	17-Nov-2023	138.65	138.75	143.20	137.55	141.95	141.85	140.73	28788415	40514.40	96372	9639969	33.49
BIGBLOC	EQ	17-Nov-2023	154.55	154.55	155.70	152.30	154.45	153.30	154.48	50983	78.76	1512	32745	64.23
BIKAJI	EQ	17-Nov-2023	549.10	549.00	560.05	535.00	538.50	539.35	544.09	719932	3917.08	31725	477267	66.29
BIL	EQ	17-Nov-2023	247.90	247.90	249.90	244.05	246.10	246.80	247.63	4691	11.62	201	3309	70.54
BINANIIND	BE	17-Nov-2023	16.50	16.40	16.75	16.40	16.75	16.75	16.63	14203	2.36	29	-	-
BIOCON	EQ	17-Nov-2023	231.90	231.90	233.50	231.50	232.50	232.75	232.56	1783108	4146.79	16180	733155	41.12
BIOFILCHEM	EQ	17-Nov-2023	49.05	49.90	49.90	48.75	48.90	48.85	48.87	13862	6.77	242	10761	77.63
BIRET	RR	17-Nov-2023	239.22	240.00	243.89	240.00	243.45	243.44	242.88	122185	296.76	2992	98828	80.88
BIRLACABLE	EQ	17-Nov-2023	272.60	273.70	286.00	272.60	278.50	279.15	280.61	133991	375.99	3914	56579	42.23
BIRLACORPN	EQ	17-Nov-2023	1275.25	1275.25	1318.35	1274.00	1310.05	1313.15	1304.68	201180	2624.75	16106	118944	59.12
BIRLAMONEY	EQ	17-Nov-2023	116.35	117.00	119.90	114.20	116.20	115.45	117.12	1149236	1345.99	10595	347694	30.25
BKMINDST	BZ	17-Nov-2023	1.20	1.25	1.25	1.25	1.25	1.25	1.25	594734	7.43	203	-	-
BLAL	EQ	17-Nov-2023	158.30	159.90	159.90	157.10	158.85	158.25	158.75	94870	150.61	2607	59430	62.64
BLBLIMITED	EQ	17-Nov-2023	22.00	22.00	22.00	21.60	21.75	21.70	21.77	39623	8.63	338	30210	76.24
BLISSGVS	EQ	17-Nov-2023	128.30	128.15	133.20	127.65	129.40	129.85	130.72	585397	765.21	4981	345909	59.09
BLKASHYAP	EQ	17-Nov-2023	65.00	65.60	65.90	62.90	64.20	63.90	64.16	736018	472.24	3593	451634	61.36
BLS	EQ	17-Nov-2023	269.45	270.40	271.70	263.65	267.00	268.25	267.33	1215738	3250.05	18898	491891	40.46
BLUECHIP	BE	17-Nov-2023	1.20	1.20	1.25	1.20	1.25	1.25	1.22	24694	0.30	58	-	-
BLUEDART	EQ	17-Nov-2023	6860.00	6899.95	6909.70	6821.25	6890.00	6859.55	6866.93	6866	471.48	2242	3760	54.76
BLUEJET	EQ	17-Nov-2023	389.15	391.00	394.00	379.00	381.50	381.45	383.97	374541	1438.11	11746	235094	62.77
BLUESTARCO	EQ	17-Nov-2023	967.85	960.15	988.35	960.15	970.00	969.65	977.53	129467	1265.57	14243	42527	32.85
BMETRICS	SM	17-Nov-2023	121.15	123.85	123.85	119.20	121.00	121.00	121.00	4000	4.84	10	2800	70.00
BODALCHEM	EQ	17-Nov-2023	74.40	74.45	76.40	74.40	74.55	74.70	75.23	227624	171.24	2531	105984	46.56
BOHRAIND	BE	17-Nov-2023	48.70	47.55	48.80	46.30	48.75	48.75	46.36	11801	5.47	29	-	-
BOMDYEING	EQ	17-Nov-2023	158.00	158.60	167.40	157.35	164.30	164.95	163.18	5511528	8993.83	36212	2133607	38.71
BOROLTD	EQ	17-Nov-2023	404.85	409.00	410.25	398.05	401.10	401.25	401.12	266031	1067.09	7629	226544	85.16
BORORENEW	EQ	17-Nov-2023	421.65	420.80	424.85	418.60	421.45	421.40	421.64	135959	573.25	8801	68275	50.22
BOSCHLTD	EQ	17-Nov-2023	20589.15	20580.00	20899.95	20531.40	20575.70	20651.90	20697.04	32860	6801.05	10662	11432	34.79
BPCL	EQ	17-Nov-2023	398.65	400.00	407.10	389.25	390.40	390.25	400.19	8190348	32777.36	78613	3689557	45.05
BPL	BE	17-Nov-2023	96.55	94.65	94.65	94.65	94.65	94.65	94.65	18164	17.19	72	-	-
BRIGADE	EQ	17-Nov-2023	714.60	733.90	763.00	726.50	746.00	739.80	745.58	1329703	9913.98	45891	192049	14.44
BRIGHT	SM	17-Nov-2023	5.20	5.15	5.25	5.10	5.25	5.20	5.20	108000	5.62	34	99000	91.67
BRITANNIA	EQ	17-Nov-2023	4702.10	4703.00	4745.60	4690.10	4703.45	4718.30	4719.66	138652	6543.90	16178	74842	53.98
BRITANNIA	N3	17-Nov-2023	29.23	29.24	29.38	29.24	29.30	29.26	29.27	2731	0.80	81	2481	90.85
BRNL	EQ	17-Nov-2023	41.30	41.30	41.80	39.50	40.75	40.70	41.03	71332	29.27	752	43820	61.43
BROOKS	BE	17-Nov-2023	132.70	130.15	130.15	130.05	130.05	130.05	130.12	87939	114.42	50	-	-
BSE	EQ	17-Nov-2023	2326.25	2339.65	2445.00	2328.00	2425.10	2411.30	2412.07	2453846	59188.57	113399	853864	34.80
BSHSL	EQ	17-Nov-2023	233.65	234.50	236.80	229.00	230.05	230.35	232.58	17505	40.71	753	11599	66.26
BSL	EQ	17-Nov-2023	178.80	178.75	180.90	173.00	175.25	175.95	177.47	7112	12.62	382	4008	56.36
BSLGOLDETF	EQ	17-Nov-2023	54.44	54.47	55.27	54.40	54.69	54.62	54.69	29765	16.28	352	15156	50.92
BSLNIFTY	EQ	17-Nov-2023	22.44	22.75	22.75	22.16	22.44	22.39	22.42	55475	12.44	2099	42298	76.25
BSLSENETFG	EQ	17-Nov-2023	64.57	64.35	64.74	64.35	64.59	64.55	64.48	593	0.38	35	496	83.64
BSOFT	EQ	17-Nov-2023	619.00	617.00	625.00	616.00	620.35	622.60	621.64	1310073	8143.90	25876	330852	25.25
BTML	EQ	17-Nov-2023	160.15	155.10	161.00	155.10	159.20	157.85	159.64	34406	54.93	1199	14392	41.83
BURNPUR	BE	17-Nov-2023	8.40	8.80	8.80	8.00	8.50	8.55	8.54	2259419	193.01	2521	-	-
BUTTERFLY	EQ	17-Nov-2023	1060.00	1060.00	1064.40	1038.05	1052.00	1049.45	1048.47	7954	83.40	1426	5558	69.88
BVCL	BE	17-Nov-2023	48.55	46.15	48.00	46.15	47.80	47.05	46.53	48381	22.51	439	-	-
BYKE	EQ	17-Nov-2023	60.15	63.15	63.15	57.55	63.15	63.15	62.03	3134359	1944.21	8286	1673193	53.38
CADSYS	SM	17-Nov-2023	203.00	209.00	209.00	196.60	198.00	198.00	199.80	22000	43.96	20	15000	68.18
CALSOFT	EQ	17-Nov-2023	13.35	13.60	13.70	13.45	13.60	13.50	13.52	24633	3.33	170	20510	83.26
CAMLINFINE	EQ	17-Nov-2023	132.90	133.80	134.25	130.60	131.00	131.20	132.06	330518	436.49	4878	206338	62.43
CAMPUS	EQ	17-Nov-2023	258.00	257.10	269.05	257.10	261.00	260.85	263.34	1254999	3304.90	23780	441938	35.21
CAMS	EQ	17-Nov-2023	2839.70	2850.00	2881.00	2784.70	2835.00	2832.95	2830.50	566692	16040.19	40906	188963	33.34
CANARYS	SM	17-Nov-2023	38.00	39.55	44.00	39.00	42.10	42.25	41.84	880000	368.18	211	560000	63.64
CANBK	EQ	17-Nov-2023	405.95	399.00	404.70	395.05	397.95	397.80	397.93	7797752	31029.53	73698	3178567	40.76
CANFINHOME	EQ	17-Nov-2023	749.50	746.10	771.95	746.10	766.60	766.50	762.61	1021033	7786.52	21770	540232	52.91
CANTABIL	EQ	17-Nov-2023	209.45	209.45	211.95	208.00	210.30	209.35	210.53	90198	189.89	4540	14694	16.29
CAPACITE	EQ	17-Nov-2023	262.45	263.00	270.40	253.55	258.35	257.30	264.38	3666116	9692.64	44882	1152762	31.44
CAPLIPOINT	EQ	17-Nov-2023	1284.50	1284.50	1309.80	1261.55	1288.15	1286.30	1285.67	76281	980.72	9133	22833	29.93
CAPTRUST	EQ	17-Nov-2023	101.00	102.00	103.00	98.95	99.10	99.80	101.34	27628	28.00	1645	6232	22.56
CARBORUNIV	EQ	17-Nov-2023	1100.90	1102.00	1133.50	1099.05	1108.95	1106.85	1106.62	627303	6941.84	12131	560957	89.42
CAREERP	EQ	17-Nov-2023	219.60	221.00	224.45	215.80	216.00	216.10	219.80	60160	132.23	7643	22024	36.61
CARERATING	EQ	17-Nov-2023	853.80	855.75	858.70	840.15	853.00	853.25	847.86	82851	702.46	7677	42549	51.36
CARTRADE	EQ	17-Nov-2023	858.35	852.65	862.95	813.10	820.50	821.05	834.71	179257	1496.27	15646	69837	38.96
CARYSIL	EQ	17-Nov-2023	852.80	857.75	875.00	805.55	835.95	831.40	844.27	156817	1323.96	6820	85804	54.72
CASTROLIND	EQ	17-Nov-2023	133.95	134.70	135.50	133.55	133.80	133.70	134.32	1641253	2204.56	16166	1092392	66.56
CCHHL	BE	17-Nov-2023	9.10	9.20	9.55	9.10	9.55	9.45	9.45	152166	14.38	338	-	-
CCL	EQ	17-Nov-2023	640.30	638.00	639.75	625.15	629.90	627.00	630.66	64739	408.28	6291	34098	52.67
CDSL	EQ	17-Nov-2023	1784.30	1793.35	1830.00	1770.00	1774.70	1779.15	1799.57	1237877	22276.47	48240	550477	44.47
CEATLTD	EQ	17-Nov-2023	2118.95	2132.45	2138.00	2104.95	2114.00	2113.20	2123.39	186065	3950.89	13975	92159	49.53
CELEBRITY	BE	17-Nov-2023	18.40	18.40	18.75	18.05	18.20	18.15	18.18	137934	25.08	271	-	-
CELLECOR	SM	17-Nov-2023	238.70	239.50	240.90	231.00	232.30	232.65	236.80	115200	272.79	62	105600	91.67
CELLO	EQ	17-Nov-2023	790.85	788.55	795.90	781.50	784.10	785.20	787.01	563132	4431.92	22929	365359	64.88
CELLPOINT	SM	17-Nov-2023	45.75	46.00	46.40	43.90	44.75	44.60	44.91	73200	32.88	61	63600	86.89
CENTENKA	EQ	17-Nov-2023	419.20	418.00	422.95	411.20	412.15	414.00	415.32	67566	280.62	5506	42687	63.18
CENTEXT	BE	17-Nov-2023	16.45	16.45	17.20	16.40	17.10	17.05	16.90	195633	33.06	866	-	-
CENTRALBK	EQ	17-Nov-2023	46.80	46.05	46.25	45.55	45.95	45.85	45.83	9622664	4409.87	18814	3091844	32.13
CENTRUM	EQ	17-Nov-2023	31.10	30.95	31.25	28.20	29.35	29.45	29.95	1624389	486.58	3720	887901	54.66
CENTUM	BE	17-Nov-2023	1456.05	1456.00	1475.25	1416.05	1470.00	1471.35	1461.63	7174	104.86	550	-	-
CENTURYPLY	EQ	17-Nov-2023	636.35	643.00	644.95	635.00	636.10	637.30	639.04	77726	496.70	6325	34187	43.98
CENTURYTEX	EQ	17-Nov-2023	1235.10	1239.90	1247.50	1225.00	1225.00	1228.50	1237.46	200210	2477.52	10021	48487	24.22
CERA	EQ	17-Nov-2023	8839.65	8847.70	8894.85	8523.35	8658.00	8648.85	8701.50	15586	1356.22	6028	8520	54.66
CEREBRAINT	BE	17-Nov-2023	7.20	7.35	7.35	7.10	7.20	7.20	7.20	440582	31.72	295	-	-
CESC	EQ	17-Nov-2023	96.05	96.85	99.45	95.45	97.30	97.20	97.69	21742324	21239.56	67366	7121435	32.75
CGCL	EQ	17-Nov-2023	771.35	760.00	784.95	756.25	759.45	759.45	768.52	117766	905.06	5607	32470	27.57
CGPOWER	EQ	17-Nov-2023	398.15	400.80	400.95	387.00	389.90	389.15	391.96	1475072	5781.65	38534	828738	56.18
CHALET	EQ	17-Nov-2023	602.35	603.80	604.80	582.15	588.60	586.75	588.82	117041	689.16	12706	48043	41.05
CHAMBLFERT	EQ	17-Nov-2023	309.05	310.00	311.10	305.60	306.50	306.90	307.96	2081644	6410.61	21873	969705	46.58
CHAVDA	SM	17-Nov-2023	102.50	103.50	103.70	99.00	100.00	99.65	100.76	88000	88.67	44	74000	84.09
CHEMBOND	EQ	17-Nov-2023	477.85	482.00	487.30	468.75	486.00	482.45	477.95	122337	584.71	9832	49021	40.07
CHEMCON	EQ	17-Nov-2023	266.05	268.90	268.90	264.15	264.25	264.95	266.14	38632	102.82	1826	24178	62.59
CHEMFAB	EQ	17-Nov-2023	366.10	370.00	370.00	366.00	367.80	366.95	367.37	12374	45.46	401	10785	87.16
CHEMPLASTS	EQ	17-Nov-2023	441.70	442.00	444.95	433.45	434.40	436.45	438.73	75891	332.95	6176	45517	59.98
CHENNPETRO	EQ	17-Nov-2023	650.05	649.45	649.45	622.65	626.70	627.20	633.45	1999010	12662.82	44804	606905	30.36
CHEVIOT	EQ	17-Nov-2023	1235.95	1242.10	1246.00	1229.95	1242.00	1232.70	1238.75	2792	34.59	598	1637	58.63
CHOICEIN	EQ	17-Nov-2023	438.45	439.00	442.80	436.00	438.90	440.30	438.76	268012	1175.94	4240	31268	11.67
CHOLAFIN	EQ	17-Nov-2023	1165.30	1142.05	1148.80	1115.85	1125.00	1126.40	1129.50	2028903	22916.52	125789	1035932	51.06
CHOLAFIN	N4	17-Nov-2023	1044.00	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	50	0.52	1	50	100.00
CHOLAHLDNG	EQ	17-Nov-2023	1104.80	1100.00	1100.00	1048.25	1055.60	1058.80	1068.01	151770	1620.91	20947	81041	53.40
CIEINDIA	EQ	17-Nov-2023	491.60	494.75	498.00	489.30	492.00	493.15	493.78	244045	1205.04	12922	116487	47.73
CIGNITITEC	EQ	17-Nov-2023	1086.55	1091.00	1102.75	1075.20	1076.00	1081.80	1089.07	135317	1473.69	7811	87192	64.44
CINELINE	BE	17-Nov-2023	124.40	124.35	124.35	123.90	124.00	124.00	124.01	6810	8.45	31	-	-
CINEVISTA	BE	17-Nov-2023	18.30	18.85	18.95	17.65	18.80	18.75	18.60	49188	9.15	250	-	-
CIPLA	EQ	17-Nov-2023	1234.80	1236.00	1256.10	1235.50	1248.20	1249.40	1248.28	992848	12393.50	52816	587220	59.15
CLEAN	EQ	17-Nov-2023	1360.85	1360.85	1382.40	1357.00	1362.60	1364.75	1370.45	53040	726.89	7790	24881	46.91
CLEDUCATE	EQ	17-Nov-2023	83.35	84.00	84.25	80.15	82.00	81.80	82.88	129478	107.32	1809	78736	60.81
CLOUD	SM	17-Nov-2023	116.70	115.90	117.90	110.90	110.90	110.90	112.47	622000	699.57	445	449000	72.19
CLOUDPP	E1	17-Nov-2023	56.40	55.00	55.00	53.60	53.60	53.60	54.27	33600	18.23	22	32400	96.43
CLSEL	EQ	17-Nov-2023	219.90	221.05	224.90	218.20	219.70	219.45	221.75	121223	268.82	5205	64672	53.35
CLSL	SM	17-Nov-2023	40.90	41.15	41.85	39.95	39.95	40.25	40.59	36000	14.61	18	32000	88.89
CMMIPL	ST	17-Nov-2023	3.85	4.00	4.00	4.00	4.00	4.00	4.00	6000	0.24	2	6000	100.00
CMNL	SM	17-Nov-2023	65.15	64.90	65.50	64.55	64.80	64.75	64.94	27000	17.53	17	25500	94.44
CMRSL	SM	17-Nov-2023	129.00	134.90	135.45	129.00	129.10	129.05	132.54	7200	9.54	9	6400	88.89
CMSINFO	EQ	17-Nov-2023	383.85	385.00	394.95	383.00	388.10	387.10	389.16	839768	3268.08	22630	478010	56.92
COALINDIA	EQ	17-Nov-2023	345.80	348.00	348.55	342.30	345.60	345.25	345.16	13542916	46744.56	111440	8048856	59.43
COASTCORP	EQ	17-Nov-2023	250.10	254.65	254.65	250.00	252.30	251.50	251.29	10295	25.87	561	7477	72.63
COCHINSHIP	EQ	17-Nov-2023	1078.60	1084.90	1097.65	1074.00	1083.50	1081.45	1083.87	947232	10266.74	29425	244549	25.82
COFFEEDAY	EQ	17-Nov-2023	46.45	46.60	46.95	45.40	45.70	45.65	45.98	2159847	993.18	7152	1103433	51.09
COFORGE	EQ	17-Nov-2023	5701.10	5685.00	5749.85	5605.00	5665.00	5674.95	5669.92	487295	27629.24	51252	124623	25.57
COLPAL	EQ	17-Nov-2023	2128.85	2133.80	2177.40	2128.90	2166.70	2165.45	2157.37	398219	8591.06	29620	206448	51.84
COMMITTED	SM	17-Nov-2023	67.80	67.85	68.50	66.30	67.30	66.65	67.31	65600	44.16	40	57600	87.80
COMPINFO	BZ	17-Nov-2023	8.50	8.70	8.90	8.70	8.90	8.90	8.82	59841	5.28	95	-	-
COMPUSOFT	EQ	17-Nov-2023	24.30	24.65	25.00	24.10	24.20	24.25	24.55	276972	68.01	1225	187000	67.52
CONCOR	EQ	17-Nov-2023	751.70	751.70	755.00	745.20	752.00	750.70	751.37	563879	4236.80	36230	342341	60.71
CONCORDBIO	EQ	17-Nov-2023	1305.90	1313.00	1314.90	1272.05	1277.00	1280.20	1290.97	186800	2411.54	28000	115271	61.71
CONFIPET	EQ	17-Nov-2023	85.45	85.50	86.40	84.00	84.20	84.25	84.94	721113	612.48	4526	384938	53.38
CONSOFINVT	EQ	17-Nov-2023	194.20	195.00	198.00	190.10	192.00	192.00	193.57	68860	133.29	3848	19221	27.91
CONSUMBEES	EQ	17-Nov-2023	95.34	98.20	98.20	95.55	96.10	96.06	96.06	53353	51.25	559	45461	85.21
CONTROLPR	EQ	17-Nov-2023	903.10	904.50	907.10	888.75	889.00	891.00	897.27	21699	194.70	3642	11550	53.23
COOLCAPS	SM	17-Nov-2023	501.00	500.50	505.00	497.00	497.00	503.35	503.04	15000	75.46	39	14750	98.33
CORALFINAC	EQ	17-Nov-2023	43.90	43.70	44.20	42.65	43.60	43.15	43.63	127169	55.48	2489	56004	44.04
CORDSCABLE	EQ	17-Nov-2023	111.60	111.65	113.45	109.25	111.10	110.00	111.25	66345	73.81	1458	34273	51.66
COROMANDEL	EQ	17-Nov-2023	1119.50	1120.00	1129.65	1115.00	1119.00	1119.70	1121.34	266551	2988.93	17917	151840	56.96
COSMOFIRST	EQ	17-Nov-2023	631.25	630.00	638.90	628.60	631.00	633.35	633.78	20701	131.20	2414	11392	55.03
COUNCODOS	EQ	17-Nov-2023	4.30	4.30	4.40	4.30	4.40	4.40	4.35	44281	1.93	106	40523	91.51
CPS	SM	17-Nov-2023	429.75	439.70	440.00	422.50	430.00	430.00	435.41	7800	33.96	13	7200	92.31
CPSEETF	EQ	17-Nov-2023	57.18	55.80	57.76	55.80	57.05	57.08	57.04	877764	500.69	4676	478110	54.47
CRAFTSMAN	EQ	17-Nov-2023	5107.00	5140.00	5260.00	5070.00	5190.00	5190.90	5175.04	64485	3337.13	14923	21802	33.81
CRAYONS	SM	17-Nov-2023	143.05	143.05	151.00	142.10	150.70	150.50	148.54	126000	187.16	101	97000	76.98
CREATIVE	EQ	17-Nov-2023	695.45	668.00	800.00	668.00	784.80	790.85	777.19	321295	2497.08	19384	83663	26.04
CREATIVEYE	EQ	17-Nov-2023	3.95	3.90	4.00	3.90	4.00	4.00	3.97	3100	0.12	11	3100	100.00
CREDITACC	EQ	17-Nov-2023	1673.10	1640.00	1676.00	1572.15	1590.00	1604.90	1624.92	327163	5316.15	28258	174009	53.19
CREDITACC	N3	17-Nov-2023	1001.00	1005.00	1005.00	1000.00	1000.00	1000.00	1001.40	728	7.29	34	728	100.00
CREDITACC	N5	17-Nov-2023	1009.00	1004.00	1004.00	1001.11	1001.11	1001.11	1001.98	84	0.84	3	84	100.00
CREDITACC	N7	17-Nov-2023	999.10	995.74	995.74	995.74	995.74	995.74	995.74	100	1.00	2	100	100.00
CREDITACC	ND	17-Nov-2023	1003.16	1001.16	1003.00	1001.00	1003.00	1003.00	1002.32	110	1.10	5	110	100.00
CREDITACC	NE	17-Nov-2023	1010.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	85	0.86	1	85	100.00
CREST	EQ	17-Nov-2023	319.35	320.05	327.00	309.25	309.95	311.60	318.01	92723	294.87	2557	53540	57.74
CRISIL	EQ	17-Nov-2023	4218.50	4239.05	4289.85	4194.25	4233.00	4234.75	4237.53	22902	970.48	5615	6437	28.11
CROMPTON	EQ	17-Nov-2023	285.10	286.00	288.70	284.50	287.80	288.10	287.46	1112495	3197.94	15638	679407	61.07
CROWN	EQ	17-Nov-2023	75.50	75.45	78.50	75.20	77.25	76.65	76.87	20793	15.98	589	9545	45.90
CSBBANK	EQ	17-Nov-2023	360.30	359.00	364.95	354.00	354.50	357.25	357.49	349177	1248.26	14015	172555	49.42
CSLFINANCE	EQ	17-Nov-2023	402.55	395.00	405.00	387.10	395.00	396.35	397.40	342570	1361.38	14575	222336	64.90
CTE	EQ	17-Nov-2023	70.70	70.50	72.25	69.00	69.75	70.20	70.80	146379	103.64	1492	91886	62.77
CUB	EQ	17-Nov-2023	147.20	146.40	149.30	143.75	147.20	147.35	147.02	7222810	10619.11	35619	2244317	31.07
CUBEXTUB	BE	17-Nov-2023	67.25	67.90	70.60	65.50	70.60	70.60	69.80	58128	40.58	211	-	-
CUMMINSIND	EQ	17-Nov-2023	1841.95	1842.20	1861.30	1826.45	1831.00	1829.65	1838.63	307038	5645.29	21847	177574	57.83
CUPID	EQ	17-Nov-2023	854.95	859.90	909.30	859.85	880.00	879.90	888.15	302957	2690.70	12296	122692	40.50
CYBERMEDIA	BE	17-Nov-2023	18.00	18.00	18.50	17.55	18.20	18.30	18.19	38272	6.96	161	-	-
CYBERTECH	EQ	17-Nov-2023	156.45	156.50	162.70	156.50	158.00	158.50	160.33	408492	654.94	10549	162226	39.71
CYIENT	EQ	17-Nov-2023	1713.90	1720.15	1743.00	1691.00	1730.00	1733.30	1719.25	712032	12241.63	51916	400159	56.20
CYIENTDLM	EQ	17-Nov-2023	672.15	661.00	692.00	661.00	669.00	666.75	676.85	211681	1432.76	15288	91484	43.22
DABUR	EQ	17-Nov-2023	534.90	535.80	542.60	531.65	542.00	540.70	539.37	1512369	8157.22	23111	871197	57.60
DALBHARAT	EQ	17-Nov-2023	2161.10	2165.00	2218.00	2152.10	2205.65	2207.65	2203.97	415479	9157.02	34723	200483	48.25
DALMIASUG	EQ	17-Nov-2023	442.00	441.95	444.25	435.00	436.00	435.85	437.87	80777	353.70	5144	41423	51.28
DAMODARIND	EQ	17-Nov-2023	50.05	51.40	51.40	49.40	50.50	50.20	50.31	31364	15.78	821	11638	37.11
DANGEE	BE	17-Nov-2023	12.25	12.70	12.85	12.40	12.85	12.85	12.74	1677215	213.71	1577	-	-
DATAMATICS	EQ	17-Nov-2023	594.75	594.55	618.00	594.55	610.50	612.15	609.32	458492	2793.67	21990	159589	34.81
DATAPATTNS	EQ	17-Nov-2023	1851.30	1850.00	1859.05	1823.25	1828.75	1827.80	1835.13	102230	1876.05	14827	61386	60.05
DBCORP	EQ	17-Nov-2023	300.55	302.70	302.70	296.50	297.00	297.05	299.25	79284	237.25	3467	46855	59.10
DBL	EQ	17-Nov-2023	419.40	417.00	424.95	410.15	413.70	413.10	415.86	1222478	5083.84	21686	277134	22.67
DBOL	EQ	17-Nov-2023	156.75	157.20	158.45	156.05	157.40	156.95	157.10	109344	171.78	3663	52609	48.11
DBREALTY	EQ	17-Nov-2023	199.75	204.05	214.50	200.05	212.50	212.55	208.64	14338847	29916.81	33215	8028719	55.99
DBSTOCKBRO	BE	17-Nov-2023	40.70	40.70	40.90	40.60	40.90	40.90	40.70	10440	4.25	38	-	-
DCAL	EQ	17-Nov-2023	165.60	164.50	166.40	163.15	165.20	165.10	164.84	314188	517.90	7461	134753	42.89
DCBBANK	EQ	17-Nov-2023	114.05	113.00	114.35	113.00	113.50	113.50	113.81	1062066	1208.71	6432	692285	65.18
DCI	BE	17-Nov-2023	202.25	212.35	212.35	212.35	212.35	212.35	212.35	7592	16.12	23	-	-
DCM	EQ	17-Nov-2023	72.60	72.25	73.90	72.25	73.60	72.95	73.18	27780	20.33	551	14824	53.36
DCMFINSERV	BE	17-Nov-2023	4.80	4.80	4.80	4.60	4.60	4.60	4.61	10309	0.47	12	-	-
DCMNVL	EQ	17-Nov-2023	163.15	161.35	176.85	160.35	176.75	175.90	172.25	107802	185.69	1376	64419	59.76
DCMSHRIRAM	EQ	17-Nov-2023	906.75	906.85	913.85	900.05	903.55	904.25	907.78	28652	260.10	3587	14345	50.07
DCMSRIND	EQ	17-Nov-2023	136.90	138.40	149.00	135.50	145.75	146.20	144.31	1003215	1447.75	10953	620662	61.87
DCW	EQ	17-Nov-2023	54.90	54.80	55.30	53.70	53.85	54.00	54.35	2499708	1358.66	7680	1020733	40.83
DCXINDIA	EQ	17-Nov-2023	317.05	318.00	344.90	318.00	333.00	330.80	334.74	5230973	17510.20	78943	1609489	30.77
DECCANCE	EQ	17-Nov-2023	488.20	486.10	495.00	486.10	488.50	491.00	491.09	7154	35.13	865	4006	56.00
DEEPAKFERT	EQ	17-Nov-2023	615.50	618.40	619.65	608.05	611.00	610.50	613.79	205587	1261.87	8630	110352	53.68
DEEPAKNTR	EQ	17-Nov-2023	2149.35	2140.35	2172.35	2138.10	2141.00	2147.90	2153.86	176457	3800.65	13201	69953	39.64
DEEPENR	EQ	17-Nov-2023	153.95	157.80	161.60	154.05	161.60	161.60	160.40	75385	120.92	517	69218	91.82
DEEPINDS	EQ	17-Nov-2023	251.50	251.50	257.30	251.50	255.00	253.60	254.27	128464	326.64	5683	57657	44.88
DELHIVERY	EQ	17-Nov-2023	413.85	406.85	406.85	398.50	399.55	399.75	403.31	21741125	87683.26	56866	18902186	86.94
DELPHIFX	EQ	17-Nov-2023	342.20	340.00	354.95	338.00	339.80	340.15	346.49	1487	5.15	136	1157	77.81
DELTACORP	EQ	17-Nov-2023	140.00	140.00	140.50	138.10	138.75	138.60	139.16	1212222	1686.91	10247	637712	52.61
DELTAMAGNT	BE	17-Nov-2023	83.10	81.55	83.70	81.55	83.45	82.20	82.02	3658	3.00	41	-	-
DEN	EQ	17-Nov-2023	57.15	57.00	58.15	56.30	56.75	56.95	57.14	2855351	1631.43	8370	1140041	39.93
DENEERS	SM	17-Nov-2023	241.10	240.25	244.25	240.05	244.25	243.20	241.56	15600	37.68	13	12600	80.77
DENORA	EQ	17-Nov-2023	1719.00	1715.00	1758.00	1713.55	1744.95	1742.05	1739.62	16116	280.36	3141	7015	43.53
DENTALKART	SM	17-Nov-2023	596.05	592.00	601.00	581.00	589.95	586.90	592.50	31250	185.16	86	20250	64.80
DESTINY	SM	17-Nov-2023	39.50	40.50	41.45	40.50	41.45	40.95	40.82	9000	3.67	3	9000	100.00
DEVIT	EQ	17-Nov-2023	137.30	138.55	139.80	135.15	136.55	136.45	136.96	63665	87.20	1032	39240	61.64
DEVYANI	EQ	17-Nov-2023	182.40	182.95	185.90	181.95	185.45	185.30	184.07	1807862	3327.68	20375	1114492	61.65
DGCONTENT	EQ	17-Nov-2023	20.15	20.20	21.15	19.80	20.30	21.00	20.70	39750	8.23	160	32421	81.56
DHAMPURSUG	EQ	17-Nov-2023	260.20	260.20	261.60	254.00	255.00	254.45	255.89	519749	1329.99	9715	277601	53.41
DHANBANK	EQ	17-Nov-2023	29.85	29.40	29.70	29.15	29.45	29.45	29.45	2243945	660.94	4946	753123	33.56
DHANI	EQ	17-Nov-2023	41.50	42.45	42.55	40.50	40.50	40.70	41.49	1511333	627.00	5455	1012524	67.00
DHANILOANS	N8	17-Nov-2023	1557.85	1557.85	1557.85	1557.85	1557.85	1557.85	1557.85	25	0.39	2	25	100.00
DHANILOANS	NF	17-Nov-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	38	0.38	1	38	100.00
DHANILOANS	NH	17-Nov-2023	1471.80	1471.80	1471.80	1471.80	1471.80	1471.80	1471.80	54	0.79	1	54	100.00
DHANILOANS	NU	17-Nov-2023	968.00	998.55	998.55	950.00	990.00	990.00	974.88	45	0.44	8	45	100.00
DHANILOANS	Y5	17-Nov-2023	993.00	995.00	995.00	994.00	994.00	994.00	994.91	110	1.09	2	110	100.00
DHANUKA	EQ	17-Nov-2023	870.70	877.00	897.75	861.85	868.00	866.95	880.08	54942	483.53	8143	23557	42.88
DHARMAJ	EQ	17-Nov-2023	248.50	248.00	249.40	242.10	242.85	243.35	244.33	169305	413.66	6970	101380	59.88
DHRUV	EQ	17-Nov-2023	60.60	60.60	61.00	60.30	60.45	60.45	60.51	17548	10.62	181	14904	84.93
DHUNINV	EQ	17-Nov-2023	951.95	975.25	987.95	955.00	983.00	982.50	972.62	5744	55.87	830	3406	59.30
DIACABS	BE	17-Nov-2023	90.75	92.55	92.55	92.55	92.55	92.55	92.55	211	0.20	9	-	-
DIAMINESQ	EQ	17-Nov-2023	459.05	457.00	461.35	456.00	456.05	456.30	457.83	5451	24.96	552	3638	66.74
DIAMONDYD	EQ	17-Nov-2023	814.90	819.00	825.00	809.25	810.25	815.60	816.73	19127	156.22	1689	12750	66.66
DICIND	EQ	17-Nov-2023	430.90	435.65	435.95	422.10	423.00	423.85	428.12	907	3.88	112	436	48.07
DIGIKORE	SM	17-Nov-2023	291.05	294.90	299.00	284.25	291.00	291.40	292.09	43200	126.18	53	24000	55.56
DIGISPICE	EQ	17-Nov-2023	30.40	30.50	31.50	29.95	30.95	30.65	30.44	154163	46.93	908	91914	59.62
DIGJAMLMTD	BE	17-Nov-2023	81.95	80.00	82.00	80.00	80.50	80.50	81.05	632	0.51	34	-	-
DIL	BE	17-Nov-2023	9.45	9.40	9.50	9.30	9.50	9.45	9.43	240251	22.66	529	-	-
DISHTV	EQ	17-Nov-2023	19.00	19.35	20.25	18.85	19.40	19.35	19.63	135238722	26542.77	41550	41477018	30.67
DIVGIITTS	EQ	17-Nov-2023	1090.10	1105.00	1120.75	1091.50	1095.85	1098.40	1104.28	22092	243.96	3731	10788	48.83
DIVISLAB	EQ	17-Nov-2023	3548.25	3550.00	3619.00	3550.00	3600.00	3600.85	3598.59	297110	10691.77	37242	129950	43.74
DIVOPPBEES	EQ	17-Nov-2023	60.52	61.10	61.55	58.70	60.83	60.68	60.73	20576	12.50	572	12626	61.36
DIXON	EQ	17-Nov-2023	5426.95	5395.95	5488.50	5395.75	5419.80	5426.85	5436.55	346263	18824.76	30583	97392	28.13
DJML	EQ	17-Nov-2023	157.75	160.85	161.20	155.40	155.40	155.75	159.48	3606	5.75	350	2309	64.03
DKEGL	SM	17-Nov-2023	85.55	79.05	81.75	79.00	81.00	81.45	80.11	16500	13.22	11	7500	45.45
DLF	EQ	17-Nov-2023	630.25	625.95	632.00	625.10	630.00	631.15	629.64	2412089	15187.53	48246	1184050	49.09
DLINKINDIA	EQ	17-Nov-2023	313.10	314.95	317.85	311.90	315.00	315.50	315.44	138412	436.61	5747	69877	50.48
DMART	EQ	17-Nov-2023	3790.25	3794.95	3843.00	3780.00	3806.00	3810.90	3818.47	266479	10175.43	32657	154643	58.03
DMCC	EQ	17-Nov-2023	293.30	293.75	304.75	293.50	298.00	296.45	297.67	22660	67.45	1234	12918	57.01
DNAMEDIA	BE	17-Nov-2023	4.55	4.50	4.50	4.45	4.45	4.45	4.45	100709	4.48	109	-	-
DODLA	EQ	17-Nov-2023	813.85	821.80	837.65	815.10	827.50	829.05	827.75	207917	1721.02	16669	59536	28.63
DOLATALGO	EQ	17-Nov-2023	65.80	65.80	66.60	64.25	64.80	64.75	65.16	301338	196.36	2651	144412	47.92
DOLLAR	EQ	17-Nov-2023	444.60	444.60	449.35	438.00	439.95	440.45	443.13	44686	198.02	3352	23928	53.55
DOLLEX	SM	17-Nov-2023	41.45	43.00	43.10	41.10	42.90	42.90	42.31	28000	11.85	7	16000	57.14
DOLPHIN	BE	17-Nov-2023	723.45	737.00	737.00	737.00	737.00	737.00	737.00	16	0.12	2	-	-
DONEAR	EQ	17-Nov-2023	96.30	96.70	98.70	96.05	96.65	96.50	97.11	114063	110.77	1463	55205	48.40
DPABHUSHAN	EQ	17-Nov-2023	590.70	597.90	603.95	585.90	594.95	593.10	593.68	7177	42.61	349	4332	60.36
DPSCLTD	EQ	17-Nov-2023	24.30	24.95	25.00	23.55	24.00	23.80	24.18	1353886	327.43	3756	834367	61.63
DPWIRES	EQ	17-Nov-2023	616.60	619.00	681.45	615.20	629.50	632.60	640.32	222520	1424.85	23274	62608	28.14
DRCSYSTEMS	EQ	17-Nov-2023	46.30	46.70	48.75	45.90	46.25	46.50	47.42	158338	75.08	1431	72089	45.53
DREAMFOLKS	EQ	17-Nov-2023	550.85	554.80	568.50	552.85	561.90	561.80	561.45	1436329	8064.21	40043	546952	38.08
DREDGECORP	EQ	17-Nov-2023	484.45	485.85	489.00	480.00	481.00	483.20	484.32	97280	471.15	6085	33011	33.93
DRONE	SM	17-Nov-2023	155.45	161.00	161.00	154.00	156.00	157.00	157.46	187000	294.45	185	126000	67.38
DRREDDY	EQ	17-Nov-2023	5544.25	5565.00	5639.50	5545.00	5609.00	5611.55	5602.15	424126	23760.16	35805	236322	55.72
DSPBANKETF	EQ	17-Nov-2023	44.53	43.65	44.25	43.65	43.97	43.94	44.01	7808	3.44	149	5914	75.74
DSPGOLDETF	EQ	17-Nov-2023	60.25	60.45	61.20	60.45	61.10	61.05	61.05	2433727	1485.74	379	2423523	99.58
DSPITETF	EQ	17-Nov-2023	32.45	32.46	32.64	31.43	31.43	32.11	32.42	6037	1.96	72	3738	61.92
DSPN50ETF	EQ	17-Nov-2023	202.58	202.18	202.58	201.58	201.99	201.99	202.41	115	0.23	17	105	91.30
DSPNEWETF	EQ	17-Nov-2023	246.25	246.18	247.50	245.80	247.28	245.89	247.01	16783	41.46	82	11045	65.81
DSPPSBKETF	EQ	17-Nov-2023	51.80	50.40	50.77	50.38	50.67	50.67	50.55	6808	3.44	41	3798	55.79
DSPPVBKETF	EQ	17-Nov-2023	23.05	22.96	22.96	22.76	22.80	22.80	22.80	4830	1.10	67	3738	77.39
DSPQ50ETF	EQ	17-Nov-2023	194.11	188.30	196.00	188.30	193.00	193.18	195.26	2003	3.91	94	1518	75.79
DSPSENXETF	EQ	17-Nov-2023	65.98	65.97	66.37	65.82	65.84	65.84	65.94	2067	1.36	24	1851	89.55
DSPSILVETF	EQ	17-Nov-2023	71.37	69.94	72.90	69.94	72.36	72.34	72.67	391085	284.18	266	360974	92.30
DSSL	EQ	17-Nov-2023	662.90	662.95	671.65	660.00	660.00	662.05	664.31	16538	109.86	1707	9669	58.47
DTIL	EQ	17-Nov-2023	219.15	220.95	228.00	217.65	222.00	221.35	222.88	7636	17.02	378	4241	55.54
DUCOL	SM	17-Nov-2023	136.10	134.20	139.00	134.20	138.95	137.05	136.28	43200	58.87	38	37600	87.04
DUCON	BE	17-Nov-2023	9.10	9.10	9.10	8.65	8.95	9.00	8.78	497075	43.62	886	-	-
DUGLOBAL	SM	17-Nov-2023	38.55	39.00	40.45	37.45	40.45	40.40	39.75	142500	56.64	46	125000	87.72
DVL	EQ	17-Nov-2023	327.90	327.90	335.20	323.20	327.50	327.60	328.78	112494	369.86	7150	38154	33.92
DWARKESH	EQ	17-Nov-2023	90.45	90.30	90.70	89.15	89.45	89.30	89.81	1420001	1275.29	16292	815305	57.42
DYCL	EQ	17-Nov-2023	429.85	442.80	442.95	418.95	425.50	423.85	427.00	52569	224.47	3165	24943	47.45
DYNAMATECH	EQ	17-Nov-2023	3955.30	3999.00	4049.95	3950.05	3977.75	3973.25	3982.34	7418	295.41	2338	3000	40.44
DYNAMIC	SM	17-Nov-2023	130.25	129.50	130.90	125.05	130.90	129.90	128.14	8000	10.25	8	7000	87.50
DYNPRO	EQ	17-Nov-2023	259.90	259.95	277.85	258.00	276.90	275.20	269.42	73138	197.05	4783	45887	62.74
E2E	BE	17-Nov-2023	600.15	630.15	630.15	630.15	630.15	630.15	630.15	35558	224.07	586	-	-
EASEMYTRIP	EQ	17-Nov-2023	41.60	41.60	41.70	40.95	41.10	41.05	41.16	14893976	6129.75	117285	8616354	57.85
EASTSILK	BE	17-Nov-2023	2.30	2.40	2.40	2.35	2.40	2.40	2.40	102812	2.47	38	-	-
EBBETF0425	EQ	17-Nov-2023	1162.87	1163.56	1165.10	1163.56	1164.21	1164.72	1164.20	3726	43.38	125	3697	99.22
EBBETF0430	EQ	17-Nov-2023	1306.83	1306.83	1309.00	1306.83	1307.51	1307.53	1307.57	16737	218.85	158	15825	94.55
EBBETF0431	EQ	17-Nov-2023	1165.54	1165.54	1168.99	1165.54	1167.33	1166.86	1166.94	3879	45.27	83	3254	83.89
EBBETF0433	EQ	17-Nov-2023	1062.83	1061.07	1065.94	1061.07	1063.49	1063.58	1064.73	3628	38.63	32	3196	88.09
ECLERX	EQ	17-Nov-2023	2369.00	2381.50	2474.25	2377.55	2421.05	2414.65	2438.11	131102	3196.41	19935	50678	38.66
ECLFINANCE	NO	17-Nov-2023	995.00	1022.00	1022.00	981.10	989.74	989.74	1000.39	705	7.05	21	560	79.43
ECLFINANCE	NP	17-Nov-2023	1084.46	1084.00	1085.76	1084.00	1085.76	1085.76	1085.08	76	0.82	5	76	100.00
ECLFINANCE	NR	17-Nov-2023	993.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	172	1.73	3	107	62.21
EDELWEISS	EQ	17-Nov-2023	64.55	64.45	64.45	62.30	62.75	62.65	62.99	4512725	2842.64	25438	2103010	46.60
EDUCOMP	BZ	17-Nov-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	8684	0.20	33	-	-
EFACTOR	SM	17-Nov-2023	159.80	156.30	164.50	155.00	164.50	163.50	160.16	44800	71.75	28	30400	67.86
EGOLD	EQ	17-Nov-2023	62.30	63.95	64.05	62.55	63.35	63.25	63.01	104247	65.68	84	101703	97.56
EICHERMOT	EQ	17-Nov-2023	3836.75	3824.90	3898.00	3816.90	3859.10	3865.30	3870.03	476357	18435.16	46649	170475	35.79
EIDPARRY	EQ	17-Nov-2023	495.55	495.55	497.35	490.10	494.10	493.95	493.96	427909	2113.70	18138	270350	63.18
EIFFL	EQ	17-Nov-2023	138.65	139.30	139.45	138.10	139.45	138.40	138.53	12707	17.60	141	11146	87.72
EIHAHOTELS	EQ	17-Nov-2023	435.35	436.85	462.00	435.00	460.00	447.45	443.06	25510	113.02	2010	16135	63.25
EIHOTEL	EQ	17-Nov-2023	232.05	233.00	234.15	229.55	232.00	232.50	231.57	878363	2033.99	12001	384032	43.72
EIMCOELECO	EQ	17-Nov-2023	1534.10	1545.00	1579.45	1509.60	1527.00	1534.75	1542.93	10620	163.86	1492	5617	52.89
EKC	EQ	17-Nov-2023	142.30	142.30	148.80	141.45	142.75	143.00	145.04	1781754	2584.23	13754	575606	32.31
ELDEHSG	EQ	17-Nov-2023	726.15	725.60	738.80	725.05	726.10	725.75	729.19	402	2.93	114	224	55.72
ELECON	EQ	17-Nov-2023	873.65	872.40	904.30	870.00	886.35	886.80	891.77	326386	2910.60	17487	119596	36.64
ELECTCAST	EQ	17-Nov-2023	109.55	109.85	110.70	105.65	106.90	106.55	108.47	5625449	6102.17	20166	3287601	58.44
ELECTHERM	BE	17-Nov-2023	148.35	151.30	151.30	151.30	151.30	151.30	151.30	3606	5.46	34	-	-
ELGIEQUIP	EQ	17-Nov-2023	509.05	506.95	514.90	503.50	509.25	508.85	509.68	197860	1008.45	12317	105406	53.27
ELGIRUBCO	BE	17-Nov-2023	55.15	56.80	57.90	55.20	57.90	57.90	57.62	154680	89.12	466	-	-
ELIN	EQ	17-Nov-2023	152.80	152.95	156.35	152.95	153.40	153.95	154.50	171733	265.32	6049	80782	47.04
EMAMILTD	EQ	17-Nov-2023	501.00	501.00	502.80	486.00	492.90	492.30	493.59	385172	1901.17	13931	262957	68.27
EMAMIPAP	EQ	17-Nov-2023	130.45	130.60	131.65	129.50	130.00	130.35	130.42	12133	15.82	292	7719	63.62
EMAMIREAL	EQ	17-Nov-2023	84.60	84.50	85.65	83.05	83.80	83.85	84.27	52368	44.13	921	29914	57.12
EMBASSY	RR	17-Nov-2023	314.89	313.70	316.00	313.00	315.46	315.12	314.00	591290	1856.66	9548	569531	96.32
EMIL	EQ	17-Nov-2023	214.50	214.00	222.00	210.55	218.70	219.60	218.91	568982	1245.55	12167	290729	51.10
EMKAY	EQ	17-Nov-2023	109.95	110.80	111.00	107.10	108.25	107.95	108.89	127685	139.04	2146	68276	53.47
EMKAYTOOLS	SM	17-Nov-2023	696.00	695.00	695.00	661.50	661.50	661.50	673.67	1800	12.13	6	1800	100.00
EMMBI	EQ	17-Nov-2023	111.05	110.50	111.00	107.05	108.00	108.40	109.03	45450	49.55	1281	27343	60.16
EMSLIMITED	EQ	17-Nov-2023	438.30	449.00	449.00	423.30	426.25	427.25	434.86	1499158	6519.25	17547	986366	65.79
EMUDHRA	EQ	17-Nov-2023	469.15	476.00	476.00	464.00	466.50	465.60	467.20	51726	241.66	5957	28902	55.88
ENDURANCE	EQ	17-Nov-2023	1595.70	1599.00	1639.00	1595.50	1633.50	1632.35	1624.25	171244	2781.43	21006	117755	68.76
ENERGYDEV	EQ	17-Nov-2023	20.75	20.90	20.95	20.25	20.35	20.40	20.58	199411	41.04	686	132137	66.26
ENGINERSIN	EQ	17-Nov-2023	145.25	145.90	145.90	141.25	141.75	141.90	143.13	2879195	4120.86	17253	1246609	43.30
ENIL	EQ	17-Nov-2023	182.10	183.90	186.25	181.30	184.00	184.30	184.25	57382	105.73	3532	24378	42.48
EPIGRAL	EQ	17-Nov-2023	912.70	916.50	925.05	906.15	910.20	911.65	914.39	25944	237.23	4527	13937	53.72
EPL	EQ	17-Nov-2023	192.50	193.85	193.85	190.05	191.30	191.00	191.04	984454	1880.74	20476	760219	77.22
EQUIPPP	BE	17-Nov-2023	26.15	26.45	26.45	25.00	25.65	25.65	25.61	79971	20.48	87	-	-
EQUITASBNK	EQ	17-Nov-2023	97.50	97.20	97.95	95.70	97.60	97.30	96.88	3174963	3075.96	20931	1823905	57.45
ERFLNCDI	N5	17-Nov-2023	904.50	905.00	905.00	900.00	900.00	900.00	900.61	307	2.76	15	306	99.67
ERFLNCDI	N6	17-Nov-2023	979.95	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
ERIS	EQ	17-Nov-2023	907.15	913.90	938.00	897.70	932.90	933.10	922.93	144803	1336.43	10056	77512	53.53
EROSMEDIA	EQ	17-Nov-2023	19.70	19.50	19.90	19.45	19.60	19.50	19.69	415601	81.82	1565	195177	46.96
ESABINDIA	EQ	17-Nov-2023	5854.15	5860.00	5978.00	5860.00	5970.00	5953.40	5933.95	6239	370.22	2273	2856	45.78
ESAFSFB	EQ	17-Nov-2023	69.35	69.00	69.45	68.10	68.85	68.80	68.72	3967090	2726.09	22074	2682550	67.62
ESCORTS	EQ	17-Nov-2023	3186.75	3205.00	3273.40	3180.70	3224.85	3239.25	3233.62	300059	9702.78	24677	67506	22.50
ESFL	SM	17-Nov-2023	170.10	170.05	172.80	170.05	170.25	171.20	171.50	37200	63.80	28	25200	67.74
ESG	EQ	17-Nov-2023	32.52	32.60	32.74	32.51	32.52	32.52	32.53	100921	32.83	115	99003	98.10
ESSARSHPNG	BE	17-Nov-2023	17.35	17.65	17.65	17.65	17.65	17.65	17.65	113080	19.96	130	-	-
ESSENTIA	EQ	17-Nov-2023	7.20	7.90	7.90	7.20	7.20	7.30	7.67	27063716	2075.34	12576	18775116	69.37
ESTER	EQ	17-Nov-2023	86.00	87.00	87.10	86.05	86.75	86.65	86.51	45645	39.49	764	33552	73.51
ETHOSLTD	EQ	17-Nov-2023	2005.20	2012.10	2118.00	1999.55	2085.00	2092.15	2078.79	116257	2416.74	17126	46263	39.79
EUROBOND	SM	17-Nov-2023	169.00	165.75	169.00	165.75	167.20	167.20	167.32	5000	8.37	5	4000	80.00
EUROTEXIND	BE	17-Nov-2023	11.10	10.90	10.90	10.90	10.90	10.90	10.90	110	0.01	2	-	-
EVEREADY	EQ	17-Nov-2023	347.85	347.85	353.75	343.10	344.85	346.25	349.19	102737	358.75	6268	53699	52.27
EVERESTIND	EQ	17-Nov-2023	1158.20	1164.35	1198.80	1164.35	1184.00	1184.45	1187.67	16740	198.82	2087	8810	52.63
EXCEL	BE	17-Nov-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1101407	3.85	334	-	-
EXCELINDUS	EQ	17-Nov-2023	848.50	852.75	852.75	824.00	831.00	829.35	832.41	29693	247.17	2142	18207	61.32
EXIDEIND	EQ	17-Nov-2023	272.15	272.20	282.45	271.85	281.15	281.10	278.25	6605927	18381.22	56214	2938168	44.48
EXPLEOSOL	EQ	17-Nov-2023	1270.10	1281.15	1285.10	1253.05	1276.00	1278.85	1272.60	29041	369.58	3673	18550	63.88
EXXARO	EQ	17-Nov-2023	130.65	130.70	132.00	127.20	127.30	127.45	128.76	226013	291.02	2587	138485	61.27
FACT	EQ	17-Nov-2023	730.55	731.70	745.15	715.35	718.00	718.85	729.90	636458	4645.49	13984	196484	30.87
FAIRCHEMOR	EQ	17-Nov-2023	1162.80	1162.95	1175.80	1152.05	1169.95	1166.90	1162.05	12824	149.02	3733	6734	52.51
FAZE3Q	EQ	17-Nov-2023	443.60	444.40	465.00	442.30	459.00	459.50	456.12	48620	221.77	5155	20233	41.61
FCL	EQ	17-Nov-2023	331.40	332.85	332.95	324.65	325.00	326.45	329.25	257835	848.92	6520	116706	45.26
FCONSUMER	BE	17-Nov-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.84	5383273	45.06	2090	-	-
FCSSOFT	EQ	17-Nov-2023	2.90	2.90	2.95	2.85	2.85	2.85	2.88	8550838	246.66	5151	5292670	61.90
FDC	EQ	17-Nov-2023	392.20	393.70	396.80	382.00	386.45	386.70	387.80	196946	763.76	10740	89586	45.49
FEDERALBNK	EQ	17-Nov-2023	150.20	149.00	150.20	147.75	148.00	148.10	148.79	17556958	26123.06	67761	10925176	62.23
FEL	BZ	17-Nov-2023	0.95	1.00	1.00	0.90	0.95	1.00	1.00	2442105	24.41	584	-	-
FELDVR	BE	17-Nov-2023	5.65	5.90	5.90	5.90	5.90	5.90	5.90	12010	0.71	17	-	-
FELIX	SM	17-Nov-2023	109.35	109.50	109.80	109.50	109.80	109.80	109.65	2000	2.19	2	2000	100.00
FIBERWEB	EQ	17-Nov-2023	31.75	31.95	32.95	31.50	31.75	31.70	31.97	75769	24.22	535	46838	61.82
FIDEL	SM	17-Nov-2023	118.00	118.95	118.95	116.00	116.00	116.00	117.80	3000	3.53	3	3000	100.00
FIEMIND	EQ	17-Nov-2023	1808.20	1810.20	1930.00	1804.75	1901.00	1913.45	1887.29	348572	6578.56	21273	213048	61.12
FILATEX	EQ	17-Nov-2023	53.00	53.70	53.90	52.10	52.20	52.60	52.75	1505994	794.34	5955	586830	38.97
FINCABLES	EQ	17-Nov-2023	915.00	914.50	920.90	905.25	915.85	915.65	913.76	303088	2769.50	15496	124979	41.24
FINEORG	EQ	17-Nov-2023	4291.30	4291.30	4319.95	4267.00	4285.00	4281.70	4288.64	15934	683.35	4905	9181	57.62
FINOPB	EQ	17-Nov-2023	270.65	271.00	272.40	263.50	264.50	265.55	268.27	103375	277.33	5091	58491	56.58
FINPIPE	EQ	17-Nov-2023	202.30	203.90	216.00	203.00	212.65	212.65	211.37	4398788	9297.90	53170	1116517	25.38
FIVESTAR	EQ	17-Nov-2023	801.15	789.10	806.05	766.70	802.95	804.85	795.84	272192	2166.21	17643	147198	54.08
FLEXITUFF	BE	17-Nov-2023	41.60	42.40	42.40	42.40	42.40	42.40	42.40	12469	5.29	23	-	-
FLFL	BZ	17-Nov-2023	3.35	3.35	3.50	3.25	3.50	3.50	3.39	125653	4.27	154	-	-
FLUOROCHEM	EQ	17-Nov-2023	2780.25	2781.25	2835.00	2772.00	2813.00	2816.95	2807.30	79779	2239.64	6741	29934	37.52
FMGOETZE	EQ	17-Nov-2023	361.75	364.70	364.95	358.10	359.20	359.35	360.97	43318	156.36	3008	26179	60.43
FMNL	BE	17-Nov-2023	5.70	5.85	5.95	5.70	5.75	5.75	5.76	37403	2.16	104	-	-
FOCE	SM	17-Nov-2023	779.00	769.00	778.00	740.00	778.00	770.15	770.17	1200	9.24	3	1200	100.00
FOCUS	EQ	17-Nov-2023	186.10	186.15	187.95	182.50	184.20	184.15	184.26	171143	315.35	3434	93480	54.62
FOODSIN	EQ	17-Nov-2023	180.65	182.60	182.60	176.95	181.00	180.30	179.97	540827	973.34	8418	143270	26.49
FORTIS	EQ	17-Nov-2023	362.20	364.00	364.15	355.20	355.25	356.30	359.53	604319	2172.73	15428	385315	63.76
FOSECOIND	EQ	17-Nov-2023	3437.10	3433.45	3474.00	3389.95	3472.00	3462.05	3442.66	5989	206.18	1314	2382	39.77
FRETAIL	BZ	17-Nov-2023	2.95	3.05	3.05	3.05	3.05	3.05	3.05	316943	9.67	420	-	-
FROG	SM	17-Nov-2023	205.50	208.40	208.40	198.00	201.75	201.40	203.95	56800	115.84	123	40800	71.83
FSC	BZ	17-Nov-2023	11.70	11.80	12.25	11.80	12.25	12.25	12.22	10406	1.27	38	-	-
FSL	EQ	17-Nov-2023	165.75	165.95	166.40	163.10	163.80	164.45	164.84	1374507	2265.68	23208	669930	48.74
FUSION	EQ	17-Nov-2023	592.35	583.50	593.95	583.50	587.90	591.05	589.16	167131	984.66	14370	87892	52.59
GABRIEL	EQ	17-Nov-2023	412.45	412.45	416.30	401.85	403.40	403.40	408.31	405587	1656.04	14140	171149	42.20
GAEL	EQ	17-Nov-2023	360.65	361.00	366.50	358.00	361.00	361.45	362.01	700314	2535.18	10566	520155	74.27
GAIL	EQ	17-Nov-2023	126.40	125.45	127.15	124.80	126.05	126.25	126.05	9122291	11499.02	35341	5651281	61.95
GALAXYSURF	EQ	17-Nov-2023	2865.50	2866.00	2875.45	2802.95	2825.30	2837.60	2846.05	13278	377.90	3518	5732	43.17
GALLANTT	EQ	17-Nov-2023	97.75	97.95	104.90	97.20	99.70	99.75	101.94	955669	974.25	9534	325939	34.11
GANDHITUBE	EQ	17-Nov-2023	691.35	691.45	695.95	680.05	685.35	681.95	684.82	6814	46.66	505	4410	64.72
GANECOS	EQ	17-Nov-2023	910.75	910.75	939.90	910.75	925.00	921.20	926.00	55831	517.00	6873	28666	51.34
GANESHBE	EQ	17-Nov-2023	146.20	146.45	151.40	145.35	148.95	149.20	148.64	185219	275.31	3781	97296	52.53
GANESHHOUC	EQ	17-Nov-2023	397.55	400.80	400.80	387.65	394.00	393.10	392.77	48124	189.02	3456	24644	51.21
GANGAFORGE	BE	17-Nov-2023	6.90	6.90	6.90	6.80	6.80	6.80	6.87	87272	6.00	121	-	-
GANGESSECU	EQ	17-Nov-2023	121.80	123.10	123.10	119.55	121.00	121.10	121.20	12727	15.43	232	7065	55.51
GARFIBRES	EQ	17-Nov-2023	3138.75	3139.85	3187.45	3131.75	3187.45	3170.65	3162.05	9126	288.57	3459	5230	57.31
GATECHDVR	BE	17-Nov-2023	10.80	10.60	10.60	10.60	10.60	10.60	10.60	2665	0.28	12	-	-
GATEWAY	EQ	17-Nov-2023	99.45	99.95	103.60	99.50	100.00	99.80	101.45	1988155	2017.02	15686	769317	38.70
GATI	EQ	17-Nov-2023	136.30	136.60	137.00	134.05	134.30	134.65	135.66	394131	534.66	4184	219206	55.62
GAYAHWS	EQ	17-Nov-2023	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1664835	19.14	511	1262561	75.84
GAYAPROJ	BZ	17-Nov-2023	6.45	6.65	6.65	6.15	6.20	6.25	6.26	307375	19.24	277	-	-
GEECEE	EQ	17-Nov-2023	217.35	219.10	219.90	204.60	208.80	207.00	210.57	61625	129.77	2915	37134	60.26
GEEKAYWIRE	BE	17-Nov-2023	85.55	87.25	87.25	86.95	86.95	86.95	87.06	36641	31.90	309	-	-
GENCON	BE	17-Nov-2023	45.80	46.95	46.95	45.10	46.00	45.90	45.29	114623	51.91	147	-	-
GENESYS	EQ	17-Nov-2023	314.30	314.50	318.75	304.60	311.95	312.50	312.93	61689	193.05	2956	30840	49.99
GENSOL	BE	17-Nov-2023	802.35	801.00	804.50	785.05	799.45	793.60	795.44	41943	333.63	1267	-	-
GENUSPAPER	EQ	17-Nov-2023	20.85	20.95	21.00	20.30	20.45	20.40	20.60	771960	158.99	2372	390413	50.57
GENUSPOWER	EQ	17-Nov-2023	234.15	235.40	240.00	231.55	233.75	232.55	236.59	582345	1377.78	8773	342814	58.87
GEOJITFSL	EQ	17-Nov-2023	67.30	67.50	69.20	66.70	67.85	67.90	68.06	1498269	1019.76	6181	639447	42.68
GEPIL	EQ	17-Nov-2023	176.55	178.30	211.85	178.30	211.85	211.85	203.86	9195530	18746.16	82123	1750609	19.04
GESHIP	EQ	17-Nov-2023	783.50	783.50	787.40	777.50	781.85	780.70	783.06	88614	693.90	6358	50041	56.47
GET&D	BE	17-Nov-2023	383.05	377.00	402.20	377.00	402.20	402.20	390.69	194679	760.59	1031	-	-
GFLLIMITED	EQ	17-Nov-2023	99.20	100.20	102.50	97.30	98.80	98.40	99.54	189812	188.94	2670	92726	48.85
GHCL	EQ	17-Nov-2023	519.25	523.30	526.50	517.00	519.70	518.85	521.00	157135	818.67	10017	96781	61.59
GHCLTEXTIL	EQ	17-Nov-2023	70.25	68.80	71.75	68.80	70.70	70.85	69.73	466469	325.28	3807	298710	64.04
GICHSGFIN	EQ	17-Nov-2023	189.70	189.00	191.90	188.00	188.55	189.35	190.61	313131	596.85	6965	105315	33.63
GICL	SM	17-Nov-2023	34.60	36.30	36.30	36.30	36.30	36.30	36.30	6000	2.18	2	3000	50.00
GICRE	EQ	17-Nov-2023	241.95	243.00	260.45	241.80	259.95	259.00	254.47	6080431	15473.08	68439	1341501	22.06
GILLANDERS	EQ	17-Nov-2023	100.70	105.70	105.70	105.70	105.70	105.70	105.70	25236	26.67	123	25226	99.96
GILLETTE	EQ	17-Nov-2023	6408.65	6465.00	6525.00	6305.70	6336.25	6337.95	6403.46	17193	1100.95	6239	8926	51.92
GILT5YBEES	EQ	17-Nov-2023	53.58	53.59	53.63	53.56	53.63	53.62	53.58	145904	78.18	441	113440	77.75
GINNIFILA	EQ	17-Nov-2023	25.75	26.25	26.25	25.25	25.50	25.40	25.69	74247	19.07	763	33223	44.75
GIPCL	EQ	17-Nov-2023	151.05	151.05	152.70	147.55	148.80	148.20	149.75	849354	1271.95	10636	324225	38.17
GIRIRAJ	ST	17-Nov-2023	593.10	565.00	565.00	563.45	563.45	563.45	563.97	1500	8.46	3	1500	100.00
GKWLIMITED	BE	17-Nov-2023	1687.90	1720.00	1720.00	1680.00	1700.00	1699.45	1704.43	392	6.68	57	-	-
GLAND	EQ	17-Nov-2023	1615.25	1615.70	1648.90	1615.70	1630.75	1628.85	1631.90	110227	1798.79	12180	36027	32.68
GLAXO	EQ	17-Nov-2023	1587.95	1591.00	1614.75	1566.30	1585.00	1576.65	1591.70	167085	2659.49	12360	107590	64.39
GLENMARK	EQ	17-Nov-2023	770.75	770.75	780.00	767.90	775.00	775.95	775.14	723967	5611.76	17935	305151	42.15
GLFL	EQ	17-Nov-2023	4.15	4.15	4.15	3.95	4.15	4.15	4.01	185	0.01	4	185	100.00
GLOBAL	EQ	17-Nov-2023	260.65	257.20	268.80	253.35	260.00	260.40	263.79	220495	581.65	3180	141128	64.01
GLOBALPET	SM	17-Nov-2023	90.95	93.90	99.70	93.90	97.00	97.10	96.35	180000	173.42	100	135000	75.00
GLOBALVECT	EQ	17-Nov-2023	90.90	92.45	93.60	89.45	89.45	89.95	90.60	18177	16.47	308	10696	58.84
GLOBE	BE	17-Nov-2023	4.00	4.00	4.10	3.90	4.05	4.05	4.03	507282	20.44	656	-	-
GLOBUSSPR	EQ	17-Nov-2023	820.50	821.00	825.00	816.00	821.00	820.75	821.46	32601	267.80	3606	17599	53.98
GLS	EQ	17-Nov-2023	632.85	627.05	632.80	625.30	625.95	626.35	627.43	54186	339.98	3024	31102	57.40
GMBREW	EQ	17-Nov-2023	661.10	667.70	672.90	660.80	663.05	663.15	665.47	34704	230.94	3044	12401	35.73
GMDCLTD	EQ	17-Nov-2023	390.00	390.50	392.00	383.45	385.90	385.95	386.38	2711627	10477.22	29893	672240	24.79
GMMPFAUDLR	EQ	17-Nov-2023	1619.25	1620.00	1625.70	1599.00	1608.00	1606.80	1610.99	110836	1785.56	16697	64002	57.74
GMRINFRA	EQ	17-Nov-2023	57.60	57.85	59.50	57.50	58.90	58.70	58.81	14167071	8332.12	27649	5272421	37.22
GMRP&UI	EQ	17-Nov-2023	40.30	42.30	42.30	42.30	42.30	42.30	42.30	1012022	428.09	1678	1012002	100.00
GNA	EQ	17-Nov-2023	421.90	423.00	423.70	415.05	418.50	417.40	419.44	62426	261.84	4335	38808	62.17
GNFC	EQ	17-Nov-2023	708.05	708.10	716.40	705.70	708.00	707.05	710.50	771884	5484.23	16280	339366	43.97
GOACARBON	EQ	17-Nov-2023	521.45	523.15	549.80	523.00	538.00	536.30	539.92	128260	692.50	9606	30625	23.88
GOCLCORP	EQ	17-Nov-2023	540.35	540.35	547.55	532.10	535.80	535.00	539.82	55520	299.71	4869	24922	44.89
GOCOLORS	EQ	17-Nov-2023	1214.00	1214.10	1246.00	1209.00	1237.00	1231.40	1231.09	120103	1478.57	11659	90322	75.20
GODFRYPHLP	EQ	17-Nov-2023	2087.30	2090.00	2104.25	2075.00	2093.90	2087.50	2086.34	45108	941.11	6780	21225	47.05
GODHA	BE	17-Nov-2023	0.60	0.60	0.65	0.60	0.65	0.65	0.60	10134056	61.31	509	-	-
GODREJAGRO	EQ	17-Nov-2023	477.55	478.50	482.00	475.95	481.95	480.90	479.70	105792	507.48	6874	57666	54.51
GODREJCP	EQ	17-Nov-2023	979.80	981.90	1003.65	978.00	996.00	996.95	994.98	947219	9424.64	37590	554775	58.57
GODREJIND	EQ	17-Nov-2023	665.70	665.10	668.90	653.05	656.20	656.00	659.28	116520	768.20	6912	61315	52.62
GODREJPROP	EQ	17-Nov-2023	1853.30	1853.30	1888.00	1843.90	1861.00	1862.90	1866.72	427282	7976.14	22825	164909	38.59
GOKEX	EQ	17-Nov-2023	866.75	867.00	891.70	866.75	880.00	881.10	882.21	322621	2846.18	19157	134883	41.81
GOKUL	EQ	17-Nov-2023	43.35	44.60	46.40	43.75	45.10	45.15	45.12	2462638	1111.18	8792	906726	36.82
GOKULAGRO	EQ	17-Nov-2023	117.45	117.45	118.95	116.20	116.55	116.70	117.18	147196	172.49	2643	60174	40.88
GOLDBEES	EQ	17-Nov-2023	51.39	51.95	51.95	51.29	51.87	51.86	51.77	4213896	2181.36	18670	3235143	76.77
GOLDENTOBC	BZ	17-Nov-2023	53.25	52.25	54.40	52.25	53.05	53.05	53.64	2875	1.54	41	-	-
GOLDETF	EQ	17-Nov-2023	60.55	61.10	61.50	60.55	60.90	61.30	61.10	93034	56.84	563	65926	70.86
GOLDIAM	EQ	17-Nov-2023	142.10	142.10	144.55	142.00	143.40	143.20	143.30	300721	430.93	3399	167958	55.85
GOLDSHARE	EQ	17-Nov-2023	51.45	52.95	52.95	51.70	52.00	52.05	51.94	114269	59.35	483	105844	92.63
GOLDSTAR	ST	17-Nov-2023	13.65	14.30	14.30	14.30	14.30	14.30	14.30	33750	4.83	3	33750	100.00
GOLDTECH	BE	17-Nov-2023	98.70	99.85	103.60	99.85	103.60	103.60	102.87	153801	158.21	476	-	-
GOODLUCK	EQ	17-Nov-2023	899.50	900.05	913.65	884.40	893.00	888.60	895.21	86467	774.06	7914	41672	48.19
GOYALALUM	BE	17-Nov-2023	9.80	9.80	9.90	9.35	9.60	9.40	9.53	507649	48.38	1341	-	-
GOYALSALT	SM	17-Nov-2023	167.85	170.00	170.00	164.00	168.50	168.50	167.40	33000	55.24	11	33000	100.00
GPIL	EQ	17-Nov-2023	672.10	672.50	697.40	669.10	675.20	676.05	679.77	717932	4880.26	24915	294563	41.03
GPPL	EQ	17-Nov-2023	137.70	138.00	140.90	137.15	138.35	138.45	138.79	2129141	2954.95	17095	1016844	47.76
GPTINFRA	BE	17-Nov-2023	133.75	136.40	136.40	136.40	136.40	136.40	136.40	10014	13.66	23	-	-
GRANULES	EQ	17-Nov-2023	366.90	367.00	376.00	366.25	372.90	372.85	372.96	2597809	9688.75	30240	1301356	50.09
GRAPHITE	EQ	17-Nov-2023	469.10	468.80	491.80	466.55	482.00	482.75	484.92	2269428	11004.82	45836	505212	22.26
GRASIM	EQ	17-Nov-2023	1942.60	1941.05	1983.60	1940.35	1970.45	1970.55	1971.05	846043	16675.91	39601	508952	60.16
GRAVITA	EQ	17-Nov-2023	1133.85	1125.55	1142.30	1125.55	1136.65	1138.10	1138.51	42283	481.39	4105	26617	62.95
GREAVESCOT	EQ	17-Nov-2023	129.55	128.80	132.05	128.80	130.25	129.75	130.30	689872	898.90	7126	306108	44.37
GREENCHEF	SM	17-Nov-2023	103.05	104.00	109.80	101.20	107.05	107.10	106.22	175200	186.10	172	128800	73.52
GREENLAM	EQ	17-Nov-2023	542.90	548.85	596.25	545.65	569.00	567.30	580.90	959597	5574.32	55514	160173	16.69
GREENPANEL	EQ	17-Nov-2023	329.85	330.15	333.00	325.15	330.00	329.30	328.85	202599	666.25	16485	96949	47.85
GREENPLY	EQ	17-Nov-2023	205.80	208.35	208.40	199.80	202.20	202.40	203.81	471738	961.47	10461	252630	53.55
GREENPOWER	EQ	17-Nov-2023	21.05	21.20	22.10	21.10	22.10	22.10	21.74	33294919	7237.70	19879	21678850	65.11
GRINDWELL	EQ	17-Nov-2023	2093.60	2093.60	2128.00	2076.65	2110.00	2116.40	2097.72	31315	656.90	7060	18349	58.59
GRINFRA	EQ	17-Nov-2023	1094.80	1085.00	1099.00	1080.00	1092.95	1085.60	1088.29	19009	206.87	2269	11905	62.63
GRMOVER	EQ	17-Nov-2023	189.85	190.00	190.85	187.05	188.70	187.80	188.87	47896	90.46	3174	24385	50.91
GROBTEA	EQ	17-Nov-2023	888.05	918.05	918.05	894.40	910.00	909.65	903.75	302	2.73	120	192	63.58
GRPLTD	EQ	17-Nov-2023	3971.20	3951.45	4169.75	3950.00	4169.75	4162.85	4048.49	276	11.17	97	221	80.07
GRSE	EQ	17-Nov-2023	783.50	781.20	787.00	770.00	774.45	775.75	778.92	334522	2605.66	12619	116687	34.88
GRWRHITECH	EQ	17-Nov-2023	1442.60	1449.40	1471.00	1425.00	1427.05	1433.35	1445.21	13902	200.91	3439	7824	56.28
GSEC10YEAR	EQ	17-Nov-2023	24.98	24.98	25.34	24.30	24.30	24.30	25.30	1030	0.26	9	1022	99.22
GSFC	EQ	17-Nov-2023	180.65	180.70	187.70	180.20	185.00	185.30	185.72	5436457	10096.42	29812	2038021	37.49
GSLSU	EQ	17-Nov-2023	203.10	203.75	206.90	203.75	206.50	206.25	205.61	47870	98.42	1801	23123	48.30
GSPL	EQ	17-Nov-2023	275.25	275.40	276.95	272.25	275.00	275.75	274.79	524292	1440.68	15514	299607	57.15
GSS	EQ	17-Nov-2023	189.30	193.00	193.00	186.00	187.80	187.10	188.71	26281	49.59	1321	15252	58.03
GSTL	SM	17-Nov-2023	63.90	63.60	63.60	61.50	61.65	61.65	61.95	5000	3.10	5	3000	60.00
GTECJAINX	BE	17-Nov-2023	96.05	94.00	95.00	91.50	91.50	91.50	93.38	436	0.41	8	-	-
GTL	BE	17-Nov-2023	8.25	8.10	8.10	8.10	8.10	8.10	8.10	109960	8.91	299	-	-
GTLINFRA	EQ	17-Nov-2023	1.15	1.15	1.15	1.10	1.15	1.10	1.12	31494376	352.94	12454	24756466	78.61
GTPL	EQ	17-Nov-2023	182.65	184.70	185.05	180.70	181.15	181.65	182.72	48760	89.09	2819	16602	34.05
GUFICBIO	EQ	17-Nov-2023	302.15	300.70	304.20	295.80	296.70	297.20	298.62	228972	683.77	10731	106102	46.34
GUJALKALI	EQ	17-Nov-2023	727.05	729.40	732.70	720.75	724.95	726.15	727.41	46626	339.16	4284	22897	49.11
GUJAPOLLO	EQ	17-Nov-2023	215.90	220.95	226.65	219.00	226.65	226.65	224.71	14539	32.67	329	11595	79.75
GUJGASLTD	EQ	17-Nov-2023	422.15	422.15	427.45	421.45	425.10	425.05	425.19	480967	2045.03	11994	239385	49.77
GUJRAFFIA	BE	17-Nov-2023	34.00	33.95	33.95	33.00	33.85	33.85	33.59	551	0.19	11	-	-
GULFOILLUB	EQ	17-Nov-2023	614.05	615.00	622.05	610.00	618.00	615.00	615.04	157569	969.12	8648	86784	55.08
GULFPETRO	BE	17-Nov-2023	55.50	55.10	57.00	54.75	56.00	55.25	55.75	56251	31.36	239	-	-
GULPOLY	EQ	17-Nov-2023	196.15	197.35	206.40	196.10	204.25	204.10	202.43	110745	224.18	3647	52856	47.73
GVKPIL	BE	17-Nov-2023	11.35	11.20	11.60	10.80	11.15	11.10	11.08	22585397	2503.26	20592	-	-
GVPTECH	BE	17-Nov-2023	11.50	11.65	11.70	11.30	11.30	11.30	11.33	135753	15.39	366	-	-
HAL	EQ	17-Nov-2023	2114.30	2120.10	2148.90	2115.75	2122.45	2126.00	2133.75	1087862	23212.25	59723	495075	45.51
HAPPSTMNDS	EQ	17-Nov-2023	853.70	851.85	859.70	844.50	845.00	848.25	852.04	335350	2857.33	19682	163971	48.90
HARDWYN	EQ	17-Nov-2023	40.25	40.90	41.20	40.00	40.40	40.20	40.62	255661	103.86	1791	175503	68.65
HARIOMPIPE	EQ	17-Nov-2023	701.80	705.00	707.95	686.35	687.00	688.90	694.21	102430	711.08	9153	51333	50.12
HARRMALAYA	EQ	17-Nov-2023	150.40	150.05	151.40	149.05	149.60	149.95	150.31	13072	19.65	440	8653	66.19
HARSHA	EQ	17-Nov-2023	386.60	386.95	401.40	384.55	398.70	397.55	393.48	125335	493.17	9205	65857	52.54
HATHWAY	EQ	17-Nov-2023	20.30	20.30	20.70	19.85	19.95	19.90	20.18	11525804	2325.39	10041	4874835	42.29
HATSUN	EQ	17-Nov-2023	1101.95	1104.70	1108.95	1102.00	1105.90	1104.55	1104.32	12408	137.02	1914	6964	56.13
HAVELLS	EQ	17-Nov-2023	1279.15	1279.95	1286.45	1271.30	1280.30	1280.75	1279.55	487287	6235.06	26745	268554	55.11
HAVISHA	BE	17-Nov-2023	1.80	1.80	1.80	1.75	1.80	1.75	1.77	87587	1.55	103	-	-
HBLPOWER	EQ	17-Nov-2023	317.70	318.20	334.85	311.90	332.85	331.75	326.41	2273295	7420.30	38047	870849	38.31
HBSL	EQ	17-Nov-2023	68.05	67.25	81.65	67.25	81.65	81.65	78.84	210461	165.94	1617	172713	82.06
HCC	EQ	17-Nov-2023	30.70	30.70	31.90	30.55	31.55	31.55	31.44	55213652	17358.82	29870	16706342	30.26
HCG	EQ	17-Nov-2023	366.30	368.80	369.90	358.10	362.00	359.40	362.26	136465	494.36	7422	84087	61.62
HCL-INSYS	EQ	17-Nov-2023	16.95	17.00	17.75	16.75	17.75	17.75	17.48	2428531	424.48	3347	1542939	63.53
HCLTECH	EQ	17-Nov-2023	1311.05	1313.40	1325.75	1306.40	1308.00	1309.15	1315.72	2882039	37919.46	145369	1714018	59.47
HDFCAMC	EQ	17-Nov-2023	2806.10	2806.70	2969.90	2791.00	2905.00	2906.70	2912.03	1336903	38931.04	67034	466013	34.86
HDFCBANK	EQ	17-Nov-2023	1508.35	1490.00	1507.50	1489.00	1505.00	1505.10	1502.48	11850937	178058.36	298602	7924052	66.86
HDFCBSE500	EQ	17-Nov-2023	28.10	27.71	28.29	27.71	28.10	28.09	28.04	20574	5.77	182	10748	52.24
HDFCGOLD	EQ	17-Nov-2023	52.94	53.73	53.73	53.07	53.37	53.24	53.22	491856	261.79	1584	411103	83.58
HDFCGROWTH	EQ	17-Nov-2023	101.40	101.50	101.89	101.10	101.10	101.39	101.60	701	0.71	36	421	60.06
HDFCLIFE	EQ	17-Nov-2023	634.95	632.85	660.00	632.00	652.30	651.80	652.15	4306473	28084.59	115871	1987681	46.16
HDFCLIQUID	EQ	17-Nov-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	197	1.97	8	149	75.63
HDFCLOWVOL	EQ	17-Nov-2023	15.50	15.80	15.80	15.51	15.69	15.69	15.66	6512	1.02	67	5330	81.85
HDFCMID150	EQ	17-Nov-2023	15.57	15.58	15.65	15.31	15.62	15.60	15.61	84845	13.24	651	72207	85.10
HDFCMOMENT	EQ	17-Nov-2023	24.10	24.19	24.38	24.14	24.24	24.30	24.21	22593	5.47	156	11636	51.50
HDFCNEXT50	EQ	17-Nov-2023	47.01	46.86	47.25	46.84	47.25	47.20	47.10	1716	0.81	30	1235	71.97
HDFCNIF100	EQ	17-Nov-2023	20.04	20.44	20.44	19.94	20.09	20.07	20.06	24145	4.84	262	8127	33.66
HDFCNIFBAN	EQ	17-Nov-2023	446.54	443.76	445.97	441.30	441.70	441.90	443.27	6828	30.27	168	5854	85.74
HDFCNIFIT	EQ	17-Nov-2023	327.02	333.50	333.50	325.68	327.61	326.19	327.70	2138	7.01	79	1542	72.12
HDFCNIFTY	EQ	17-Nov-2023	216.25	217.45	219.52	215.01	219.50	216.55	216.24	42587	92.09	390	28888	67.83
HDFCPVTBAN	EQ	17-Nov-2023	231.96	229.27	230.30	228.61	228.61	228.61	229.25	938	2.15	31	483	51.49
HDFCQUAL	EQ	17-Nov-2023	45.08	47.12	47.12	45.77	46.19	46.18	46.04	21516	9.91	132	5273	24.51
HDFCSENSEX	EQ	17-Nov-2023	726.66	726.69	727.56	723.50	726.83	724.53	726.50	1076	7.82	61	936	86.99
HDFCSILVER	EQ	17-Nov-2023	71.47	71.47	72.25	70.05	72.13	72.19	71.98	282154	203.10	1168	230199	81.59
HDFCSML250	EQ	17-Nov-2023	129.95	129.96	130.79	129.57	130.50	130.10	130.43	216775	282.75	1615	151452	69.87
HDFCVALUE	EQ	17-Nov-2023	107.80	107.79	107.86	107.03	107.77	107.77	107.79	11006	11.86	34	10847	98.56
HEADSUP	EQ	17-Nov-2023	11.80	11.90	12.00	11.85	12.00	11.95	11.93	127861	15.25	842	23887	18.68
HEALTHY	EQ	17-Nov-2023	10.03	10.03	10.17	9.86	10.12	10.15	10.14	301464	30.58	1073	231390	76.76
HECPROJECT	EQ	17-Nov-2023	53.35	55.95	55.95	52.25	52.80	52.65	53.40	6975	3.72	80	4193	60.11
HEG	EQ	17-Nov-2023	1583.60	1583.60	1638.30	1582.50	1603.00	1609.90	1619.67	291629	4723.43	21838	93054	31.91
HEIDELBERG	EQ	17-Nov-2023	187.15	188.00	192.05	186.65	190.60	190.15	190.05	487787	927.02	7484	342730	70.26
HEMIPROP	EQ	17-Nov-2023	139.90	140.70	146.00	139.25	142.10	142.35	143.04	2700360	3862.68	17715	935777	34.65
HERANBA	EQ	17-Nov-2023	355.85	355.85	362.00	353.00	354.05	353.55	356.05	71508	254.60	3840	41342	57.81
HERCULES	EQ	17-Nov-2023	341.45	335.50	346.10	335.50	344.60	342.20	341.88	56788	194.15	3558	28604	50.37
HERITGFOOD	EQ	17-Nov-2023	235.70	234.80	241.70	232.55	238.90	238.85	238.02	439828	1046.86	12871	216472	49.22
HEROMOTOCO	EQ	17-Nov-2023	3280.05	3289.70	3368.80	3280.05	3320.00	3334.75	3340.08	947293	31640.38	63071	316517	33.41
HESTERBIO	EQ	17-Nov-2023	1553.95	1550.00	1561.65	1503.05	1530.00	1529.15	1534.84	5008	76.86	1020	2787	55.65
HEUBACHIND	EQ	17-Nov-2023	509.65	513.70	519.10	505.90	513.85	512.65	513.55	42510	218.31	5211	18617	43.79
HEXATRADEX	EQ	17-Nov-2023	144.65	147.15	148.40	143.80	147.90	147.30	146.21	4831	7.06	213	3785	78.35
HFCL	EQ	17-Nov-2023	69.60	69.65	70.15	68.55	68.70	68.80	69.24	4279287	2963.15	13572	1784433	41.70
HGINFRA	EQ	17-Nov-2023	857.70	864.00	869.35	855.20	861.50	862.40	864.20	78277	676.47	10378	34189	43.68
HGS	EQ	17-Nov-2023	949.65	949.65	980.00	949.45	958.20	959.65	960.40	17340	166.53	2578	9375	54.07
HIGREEN	SM	17-Nov-2023	152.85	152.85	158.00	149.00	150.00	149.45	152.04	129600	197.04	79	89600	69.14
HIKAL	EQ	17-Nov-2023	276.40	276.50	278.95	271.30	273.60	273.45	274.57	154442	424.05	5429	82576	53.47
HIL	EQ	17-Nov-2023	2581.90	2581.90	2614.70	2570.00	2598.00	2578.40	2589.53	6662	172.51	1751	4150	62.29
HILTON	EQ	17-Nov-2023	143.40	144.80	144.80	139.10	142.90	142.15	142.11	161093	228.92	1387	42901	26.63
HIMATSEIDE	EQ	17-Nov-2023	170.30	171.30	175.00	169.85	172.90	172.95	172.94	1329659	2299.51	18137	470576	35.39
HINDALCO	EQ	17-Nov-2023	504.30	503.05	506.45	496.85	498.30	497.75	500.55	3595049	17994.92	63163	1855009	51.60
HINDCOMPOS	EQ	17-Nov-2023	462.25	469.95	475.00	462.00	464.95	463.45	467.85	17073	79.88	1721	9690	56.76
HINDCON	BE	17-Nov-2023	31.65	31.70	32.15	30.30	30.85	31.15	31.21	92244	28.79	529	-	-
HINDCOPPER	EQ	17-Nov-2023	159.00	159.00	161.70	156.95	157.85	157.90	159.35	3715792	5921.30	19638	1559145	41.96
HINDMOTORS	EQ	17-Nov-2023	17.15	17.15	18.00	17.10	18.00	18.00	17.77	2466119	438.28	4031	1910356	77.46
HINDOILEXP	EQ	17-Nov-2023	170.65	170.55	172.35	165.25	166.00	165.95	168.32	930752	1566.65	13149	494173	53.09
HINDPETRO	EQ	17-Nov-2023	320.25	323.00	334.70	308.45	309.95	310.00	318.43	18331279	58372.07	93849	7479880	40.80
HINDUNILVR	EQ	17-Nov-2023	2491.20	2465.00	2533.50	2465.00	2527.00	2528.80	2517.28	1756043	44204.45	89296	1143126	65.10
HINDWAREAP	EQ	17-Nov-2023	526.65	528.70	537.30	521.05	521.05	526.15	528.41	135364	715.27	7663	87303	64.49
HINDZINC	EQ	17-Nov-2023	303.55	300.30	308.70	300.10	307.90	307.60	306.55	334149	1024.33	11014	192491	57.61
HIRECT	EQ	17-Nov-2023	633.75	666.00	666.00	614.00	615.05	616.30	641.47	59751	383.28	3612	29660	49.64
HISARMETAL	EQ	17-Nov-2023	220.00	217.70	234.40	215.10	227.00	225.40	225.96	111622	252.22	1602	57207	51.25
HITECH	EQ	17-Nov-2023	115.25	114.85	116.75	114.00	115.25	115.65	115.41	1688566	1948.74	9116	908702	53.82
HITECHCORP	EQ	17-Nov-2023	284.95	288.40	288.45	279.05	280.00	280.20	282.46	8462	23.90	710	5198	61.43
HITECHGEAR	EQ	17-Nov-2023	496.55	511.00	518.80	471.00	473.90	476.00	496.27	701546	3481.58	31336	179583	25.60
HLEGLAS	EQ	17-Nov-2023	524.25	524.00	527.95	521.30	524.00	522.60	524.04	31148	163.23	2427	14868	47.73
HLVLTD	EQ	17-Nov-2023	23.85	24.15	24.60	23.80	24.10	23.95	24.26	1732416	420.37	3677	965182	55.71
HMAAGRO	EQ	17-Nov-2023	685.55	683.05	691.70	678.25	680.25	680.40	683.72	49846	340.81	2109	38780	77.80
HMT	BZ	17-Nov-2023	51.70	50.70	50.70	50.70	50.70	50.70	50.70	8737	4.43	99	-	-
HMVL	EQ	17-Nov-2023	80.80	79.60	81.25	78.70	78.75	78.75	79.41	102854	81.68	3543	46605	45.31
HNDFDS	EQ	17-Nov-2023	537.45	535.10	541.15	535.00	538.25	538.40	538.33	40943	220.41	4443	22222	54.28
HNGSNGBEES	EQ	17-Nov-2023	265.24	265.24	265.24	258.10	262.79	262.43	261.80	54272	142.09	1369	32436	59.77
HOLMARC	SM	17-Nov-2023	120.80	114.80	120.00	114.80	114.80	115.00	116.37	369000	429.41	115	243000	65.85
HOMEFIRST	EQ	17-Nov-2023	952.40	951.55	963.95	925.00	925.00	935.85	946.03	92133	871.61	10803	48116	52.22
HOMESFY	SM	17-Nov-2023	415.00	399.00	409.00	399.00	400.00	400.00	403.56	4800	19.37	14	4500	93.75
HONASA	EQ	17-Nov-2023	332.20	328.30	342.20	328.00	332.00	332.20	334.96	2399839	8038.45	32032	808617	33.69
HONAUT	EQ	17-Nov-2023	37006.65	36997.90	37466.60	36707.90	37101.00	37214.55	37201.00	2310	859.34	1364	871	37.71
HONDAPOWER	EQ	17-Nov-2023	2527.30	2528.85	2597.95	2527.55	2560.00	2544.80	2557.78	11870	303.61	2651	5264	44.35
HOVS	EQ	17-Nov-2023	57.35	57.00	59.40	56.40	57.50	57.00	57.90	68805	39.84	1356	27762	40.35
HPAL	EQ	17-Nov-2023	99.25	100.15	100.50	97.65	98.10	98.00	99.13	250232	248.06	3913	158871	63.49
HPIL	BE	17-Nov-2023	108.50	109.90	109.95	108.50	108.75	108.75	109.48	612	0.67	22	-	-
HPL	EQ	17-Nov-2023	206.55	207.00	209.35	205.00	206.05	206.40	207.07	152323	315.42	2375	99138	65.08
HSCL	EQ	17-Nov-2023	255.50	254.00	259.00	250.00	253.50	252.35	254.51	1075444	2737.16	13314	621844	57.82
HTMEDIA	EQ	17-Nov-2023	24.70	24.55	25.40	24.30	24.60	24.35	24.73	586643	145.06	2294	293817	50.08
HUBTOWN	EQ	17-Nov-2023	64.15	65.00	67.35	64.90	67.35	67.35	66.99	268872	180.11	609	246660	91.74
HUDCO	EQ	17-Nov-2023	81.45	81.55	81.65	80.25	80.70	80.70	80.92	5073519	4105.55	14660	2103500	41.46
HUDCO	N2	17-Nov-2023	1140.01	1144.50	1144.75	1144.30	1144.30	1144.30	1144.42	272	3.11	6	272	100.00
HUDCO	N8	17-Nov-2023	1175.01	1177.00	1179.88	1176.01	1179.88	1179.88	1177.52	358	4.22	8	333	93.02
HUDCO	N9	17-Nov-2023	1197.00	1198.99	1199.90	1198.99	1199.90	1199.90	1199.83	108	1.30	2	108	100.00
HUDCO	ND	17-Nov-2023	1142.61	1154.89	1154.89	1135.10	1145.00	1144.66	1142.73	1161	13.27	13	1153	99.31
HUDCO	NE	17-Nov-2023	1367.00	1360.00	1362.00	1356.00	1357.00	1357.00	1357.67	778	10.56	20	757	97.30
HUHTAMAKI	EQ	17-Nov-2023	312.70	314.30	314.30	308.05	308.55	308.75	309.52	100739	311.81	4293	53290	52.90
HYBRIDFIN	BE	17-Nov-2023	9.80	9.75	9.80	9.75	9.80	9.80	9.78	11397	1.11	30	-	-
IBREALEST	EQ	17-Nov-2023	82.75	82.75	84.75	82.00	82.75	83.05	83.50	14835205	12387.04	41852	4782193	32.24
IBULHSGFIN	AN	17-Nov-2023	959.99	960.00	960.00	956.00	956.00	956.00	956.40	10	0.10	2	10	100.00
IBULHSGFIN	AP	17-Nov-2023	970.00	974.52	975.00	974.52	975.00	975.00	974.68	30	0.29	5	30	100.00
IBULHSGFIN	AT	17-Nov-2023	940.00	980.00	980.00	980.00		980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	BF	17-Nov-2023	941.00	950.20	1019.22	950.20	1019.22	1019.22	972.00	19	0.18	5	19	100.00
IBULHSGFIN	BI	17-Nov-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	1	100	100.00
IBULHSGFIN	EQ	17-Nov-2023	186.50	188.20	196.85	187.00	190.95	192.05	192.11	39408369	75707.33	161335	10030642	25.45
IBULHSGFIN	N8	17-Nov-2023	962.00	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
IBULHSGFIN	N9	17-Nov-2023	925.00	930.00	930.00	925.50	925.50	925.50	926.97	1034	9.58	7	1034	100.00
IBULHSGFIN	NA	17-Nov-2023	926.00	926.05	945.00	926.00	945.00	944.99	942.23	296	2.79	8	290	97.97
IBULHSGFIN	NE	17-Nov-2023	927.00	950.17	950.20	940.20	940.20	949.65	949.06	1459	13.85	19	1456	99.79
IBULHSGFIN	NO	17-Nov-2023	1145.00	1170.00	1170.45	1170.00	1170.45	1170.27	1170.27	115	1.35	3	115	100.00
IBULHSGFIN	NQ	17-Nov-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	57	0.56	1	57	100.00
IBULHSGFIN	NS	17-Nov-2023	951.06	960.00	961.00	960.00	961.00	960.92	960.92	63	0.61	3	63	100.00
IBULHSGFIN	NW	17-Nov-2023	940.00	921.20	921.20	921.20	921.20	921.20	921.20	50	0.46	1	50	100.00
IBULHSGFIN	Y3	17-Nov-2023	980.35	999.65	999.65	988.00	988.00	988.00	992.37	40	0.40	3	40	100.00
IBULHSGFIN	YC	17-Nov-2023	944.00	943.90	943.90	943.90	943.90	943.90	943.90	1	0.01	1	1	100.00
IBULHSGFIN	YR	17-Nov-2023	940.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
IBULHSGFIN	YX	17-Nov-2023	1030.45	1010.35	1010.35	1010.35	1010.35	1010.35	1010.35	10	0.10	1	10	100.00
IBULHSGFIN	ZN	17-Nov-2023	940.00	959.00	959.00	959.00	959.00	959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	17-Nov-2023	1012.20	1012.20	1012.20	1012.20	1012.20	1012.20	1012.20	5	0.05	1	5	100.00
IBULHSGFIN	ZS	17-Nov-2023	1050.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1	0.01	1	1	100.00
ICDSLTD	BE	17-Nov-2023	28.90	30.20	30.30	28.65	30.30	30.25	30.00	5084	1.53	55	-	-
ICEMAKE	EQ	17-Nov-2023	563.70	580.00	620.05	571.00	609.50	608.00	610.00	129777	791.64	3589	48060	37.03
ICICI10GS	EQ	17-Nov-2023	218.90	220.00	220.00	219.50	220.00	220.00	219.90	10	0.02	4	0	0.00
ICICI500	EQ	17-Nov-2023	29.53	29.69	29.69	29.31	29.53	29.51	29.53	209679	61.92	584	197107	94.00
ICICI5GSEC	EQ	17-Nov-2023	54.22	54.00	54.25	53.80	54.25	54.25	54.01	3957	2.14	13	3953	99.90
ICICIALPLV	EQ	17-Nov-2023	212.60	222.18	222.18	212.14	213.30	213.48	213.70	15165	32.41	373	10911	71.95
ICICIAUTO	EQ	17-Nov-2023	170.34	170.89	172.24	170.89	171.85	171.79	171.78	10162	17.46	233	4617	45.43
ICICIB22	EQ	17-Nov-2023	78.58	79.00	79.00	78.01	78.34	78.34	78.22	512669	401.03	2828	453908	88.54
ICICIBANK	EQ	17-Nov-2023	936.00	926.55	938.40	920.15	920.80	921.85	927.68	10956653	101642.56	264468	7231791	66.00
ICICIBANKN	EQ	17-Nov-2023	44.57	44.57	44.57	43.97	44.06	44.02	44.11	1110174	489.67	1776	678071	61.08
ICICIBANKP	EQ	17-Nov-2023	229.94	223.05	229.95	223.05	226.92	226.84	227.44	37897	86.19	440	25301	66.76
ICICICOMMO	EQ	17-Nov-2023	66.68	67.25	67.25	65.69	66.49	66.64	66.72	16397	10.94	144	10853	66.19
ICICICONSU	EQ	17-Nov-2023	88.40	88.75	90.98	88.70	88.98	89.02	89.16	5392	4.81	77	4479	83.07
ICICIFIN	EQ	17-Nov-2023	21.36	21.50	21.50	20.85	21.34	21.33	21.31	41207	8.78	173	31682	76.88
ICICIFMCG	EQ	17-Nov-2023	541.32	543.49	545.00	540.39	544.47	544.47	543.97	6889	37.47	284	5002	72.61
ICICIGI	EQ	17-Nov-2023	1399.60	1403.80	1484.10	1401.00	1441.15	1446.15	1457.07	2327051	33906.66	103650	906956	38.97
ICICIGOLD	EQ	17-Nov-2023	52.96	53.94	53.94	53.08	53.30	53.26	53.23	660502	351.59	3665	596858	90.36
ICICIINFRA	EQ	17-Nov-2023	65.40	65.40	65.84	65.40	65.78	65.70	65.72	8014	5.27	111	6800	84.85
ICICILIQ	EQ	17-Nov-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	261663	2616.63	233	144978	55.41
ICICILOVOL	EQ	17-Nov-2023	167.41	172.45	172.45	167.61	168.96	168.87	169.02	128492	217.18	819	110777	86.21
ICICIM150	EQ	17-Nov-2023	158.84	159.78	159.78	158.05	159.27	159.05	159.28	25850	41.17	619	13387	51.79
ICICIMCAP	EQ	17-Nov-2023	126.58	126.75	127.30	126.44	126.73	126.73	126.90	4868	6.18	183	3693	75.86
ICICIMOM30	EQ	17-Nov-2023	24.46	24.40	24.60	24.40	24.60	24.58	24.51	75065	18.40	195	54832	73.05
ICICINF100	EQ	17-Nov-2023	217.65	217.65	218.00	216.53	217.42	217.21	217.45	4587	9.97	382	2831	61.72
ICICINIFTY	EQ	17-Nov-2023	216.78	216.17	217.41	215.55	216.58	216.77	217.00	142825	309.93	3992	65196	45.65
ICICINV20	EQ	17-Nov-2023	116.39	117.49	117.90	116.40	116.62	116.56	116.73	46990	54.85	850	22743	48.40
ICICINXT50	EQ	17-Nov-2023	48.13	46.70	49.55	46.70	48.33	48.44	48.39	39965	19.34	795	29909	74.84
ICICIPHARM	EQ	17-Nov-2023	100.64	100.56	101.70	100.50	101.60	101.59	101.49	16887	17.14	268	14097	83.48
ICICIPRULI	EQ	17-Nov-2023	548.20	548.05	572.50	544.80	561.00	559.85	565.16	4385917	24787.48	58397	2674637	60.98
ICICIQTY30	EQ	17-Nov-2023	167.58	168.66	169.57	168.66	168.88	168.88	169.06	1506	2.55	18	1289	85.59
ICICISENSX	EQ	17-Nov-2023	735.94	733.73	737.08	732.11	734.75	734.25	735.20	835	6.14	103	598	71.62
ICICISILVE	EQ	17-Nov-2023	73.86	73.86	74.90	73.86	74.80	74.82	74.53	400836	298.73	1533	346935	86.55
ICICITECH	EQ	17-Nov-2023	34.02	34.09	34.19	33.87	33.92	33.92	34.03	281555	95.81	1040	162028	57.55
ICIL	EQ	17-Nov-2023	287.55	288.50	291.85	283.00	290.30	289.50	288.15	430975	1241.87	21831	241708	56.08
ICRA	EQ	17-Nov-2023	5520.10	5535.00	5674.00	5466.90	5672.90	5648.20	5605.46	10264	575.34	1338	7473	72.81
IDBI	EQ	17-Nov-2023	65.60	64.00	64.00	62.50	62.75	62.65	63.16	14856247	9383.34	33131	7688665	51.75
IDEA	EQ	17-Nov-2023	14.40	14.45	14.80	14.25	14.60	14.55	14.57	255833442	37262.64	83821	61189436	23.92
IDEAFORGE	EQ	17-Nov-2023	805.30	804.00	810.95	802.00	809.50	808.05	806.45	55315	446.09	5164	27709	50.09
IDFC	EQ	17-Nov-2023	122.05	120.45	120.55	116.85	118.20	118.00	117.98	7980586	9415.12	49381	3854283	48.30
IDFCFIRSTB	EQ	17-Nov-2023	88.40	87.00	87.00	84.70	85.25	85.10	85.31	51406621	43856.00	168175	25237809	49.09
IDFNIFTYET	EQ	17-Nov-2023	212.25	217.55	217.55	211.30	212.84	212.33	212.31	177	0.38	14	80	45.20
IEL	BE	17-Nov-2023	10.40	10.50	10.90	10.40	10.85	10.90	10.77	326497	35.18	554	-	-
IEX	EQ	17-Nov-2023	136.10	136.80	138.95	135.85	137.90	138.05	137.84	8591473	11842.41	54417	4191061	48.78
IFBAGRO	EQ	17-Nov-2023	462.15	460.15	469.00	451.05	462.40	460.95	458.21	15081	69.10	1643	8318	55.16
IFBIND	EQ	17-Nov-2023	983.15	999.00	1013.85	987.20	1011.00	1007.55	1000.80	85990	860.59	6729	49124	57.13
IFCI	EQ	17-Nov-2023	25.00	25.00	25.15	24.35	24.60	24.65	24.75	26904513	6658.46	18407	5615810	20.87
IFCI	NH	17-Nov-2023	1004.00	1004.25	1004.25	1000.11	1002.99	1002.99	1002.40	481	4.82	24	446	92.72
IFCI	NL	17-Nov-2023	1065.00	1062.80	1066.00	1062.00	1063.01	1064.02	1063.48	517	5.50	22	517	100.00
IFGLEXPOR	EQ	17-Nov-2023	688.50	688.50	757.35	684.15	727.95	730.05	739.26	185522	1371.49	7680	84829	45.72
IGARASHI	EQ	17-Nov-2023	526.05	525.00	552.20	519.20	545.00	546.55	534.99	189346	1012.99	13380	83032	43.85
IGL	EQ	17-Nov-2023	388.10	388.35	391.90	387.75	389.40	388.65	389.92	3406339	13282.09	39854	2217103	65.09
IGPL	EQ	17-Nov-2023	442.20	442.20	444.40	440.70	440.90	441.40	442.07	23508	103.92	1566	15705	66.81
IIFCL	N1	17-Nov-2023	1213.00	1213.00	1213.00	1213.00	1213.00	1213.00	1213.00	11	0.13	1	11	100.00
IIFCL	N3	17-Nov-2023	1337.50	1340.00	1348.00	1340.00	1348.00	1344.92	1344.93	180	2.42	6	180	100.00
IIFCL	N4	17-Nov-2023	1339.99	1335.00	1335.00	1330.00	1331.21	1331.21	1334.43	92	1.23	3	86	93.48
IIFL	EQ	17-Nov-2023	642.30	634.85	637.00	616.10	622.00	620.80	622.39	339791	2114.83	28058	180714	53.18
IIFL	N6	17-Nov-2023	1020.50	1018.90	1018.90	1012.00	1012.00	1012.00	1017.52	75	0.76	3	75	100.00
IIFL	N7	17-Nov-2023	1030.50	1143.00	1143.00	1142.00	1142.00	1142.00	1142.98	56	0.64	2	56	100.00
IIFL	NC	17-Nov-2023	1005.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	60	0.60	1	60	100.00
IIFL	NE	17-Nov-2023	1010.30	1020.00	1023.00	1019.00	1023.00	1022.70	1020.98	1151	11.75	12	1151	100.00
IIFL	NF	17-Nov-2023	977.00	975.00	975.00	970.00	971.99	971.99	971.31	708	6.88	25	708	100.00
IIFL	NG	17-Nov-2023	1140.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	50	0.57	1	50	100.00
IIFL	NL	17-Nov-2023	949.49	940.00	948.00	940.00	945.00	945.00	940.54	232	2.18	6	220	94.83
IIFL	NO	17-Nov-2023	1018.50	1030.80	1030.80	1030.80	1030.80	1030.80	1030.80	10	0.10	1	10	100.00
IIFL	NS	17-Nov-2023	935.70	935.00	935.00	933.50	935.00	935.00	934.79	368	3.44	8	368	100.00
IIFL	NU	17-Nov-2023	978.00	948.00	948.00	948.00	948.00	948.00	948.00	2	0.02	1	2	100.00
IIFL	NV	17-Nov-2023	978.00	979.00	979.00	979.00	979.00	979.00	979.00	10	0.10	1	10	100.00
IIFLSEC	EQ	17-Nov-2023	118.75	119.05	121.90	115.75	116.90	116.35	119.10	1445797	1721.98	10324	589010	40.74
IIHFL	N5	17-Nov-2023	972.50	972.25	973.50	971.50	972.55	972.62	971.88	1195	11.61	36	1195	100.00
IIHFL	N7	17-Nov-2023	1031.00	1031.80	1040.00	1031.80	1040.00	1037.80	1035.28	238	2.46	3	238	100.00
IIHFL	N8	17-Nov-2023	1127.30	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	30	0.34	1	30	100.00
IIHFL	N9	17-Nov-2023	946.00	926.00	926.00	926.00	926.00	926.00	926.00	50	0.46	1	50	100.00
IIHFL	NA	17-Nov-2023	988.00	995.75	997.55	995.75	997.55	997.04	997.04	334	3.33	9	334	100.00
IIHFL	NC	17-Nov-2023	928.77	928.77	928.77	928.77	928.77	928.77	928.77	2	0.02	1	2	100.00
IITL	BE	17-Nov-2023	180.60	180.60	186.20	174.00	185.90	183.90	182.56	13789	25.17	155	-	-
IKIO	EQ	17-Nov-2023	353.80	354.95	356.90	346.05	348.00	347.15	351.14	295527	1037.72	11277	132208	44.74
IL&FSENGG	BZ	17-Nov-2023	26.65	27.15	27.15	27.10	27.10	27.10	27.13	108244	29.36	52	-	-
IL&FSTRANS	BZ	17-Nov-2023	5.40	5.30	5.30	5.30	5.30	5.30	5.30	91514	4.85	61	-	-
IMAGICAA	EQ	17-Nov-2023	52.20	52.00	52.35	50.40	50.85	50.75	51.39	1071674	550.69	4642	619135	57.77
IMFA	EQ	17-Nov-2023	473.15	476.95	508.95	473.15	504.00	501.65	496.09	873168	4331.69	34917	309328	35.43
IMPAL	EQ	17-Nov-2023	838.75	841.35	848.95	815.10	824.10	825.85	828.10	2391	19.80	385	1352	56.55
IMPEXFERRO	BE	17-Nov-2023	3.20	3.15	3.15	3.15	3.15	3.15	3.15	5124	0.16	26	-	-
INCREDIBLE	BE	17-Nov-2023	32.30	33.40	33.90	33.35	33.90	33.90	33.77	11785	3.98	96	-	-
INDBANK	BE	17-Nov-2023	33.25	33.20	33.70	32.75	32.75	32.95	33.23	29423	9.78	221	-	-
INDHOTEL	EQ	17-Nov-2023	412.65	412.00	415.45	409.75	411.20	411.20	411.83	1725808	7107.33	24285	840171	48.68
INDIACEM	EQ	17-Nov-2023	219.55	220.30	221.90	215.50	217.40	217.95	219.41	3127745	6862.57	18236	1054472	33.71
INDIAGLYCO	EQ	17-Nov-2023	699.80	700.00	705.90	696.70	702.50	701.40	701.80	38858	272.70	2787	22527	57.97
INDIAMART	EQ	17-Nov-2023	2602.05	2600.00	2624.45	2577.05	2607.00	2607.05	2606.85	311901	8130.78	14164	244559	78.41
INDIANB	EQ	17-Nov-2023	445.70	441.00	445.00	428.15	433.20	431.60	435.38	1160675	5053.35	25624	492873	42.46
INDIANCARD	EQ	17-Nov-2023	250.40	250.00	252.05	247.10	250.45	249.15	248.99	8849	22.03	682	5598	63.26
INDIANHUME	EQ	17-Nov-2023	242.95	242.70	255.70	242.05	253.55	253.30	251.90	94393	237.78	4195	53797	56.99
INDIGO	EQ	17-Nov-2023	2567.20	2591.00	2660.00	2571.45	2601.70	2606.55	2626.63	1263161	33178.54	53701	558967	44.25
INDIGOPNTS	EQ	17-Nov-2023	1474.50	1485.00	1576.30	1481.00	1540.00	1539.65	1545.18	538637	8322.94	42001	105477	19.58
INDIGRID	IV	17-Nov-2023	131.64	132.49	132.99	131.45	131.90	131.97	131.94	269359	355.40	1981	219902	81.64
INDIGRID	ND	17-Nov-2023	992.00	992.01	992.01	992.01	992.01	992.01	992.01	100	0.99	1	100	100.00
INDIGRID	NJ	17-Nov-2023	1031.67	1032.51	1032.51	1032.51	1032.51	1032.51	1032.51	298	3.08	2	298	100.00
INDIGRID	NL	17-Nov-2023	991.99	994.00	994.00	994.00	994.00	994.00	994.00	5	0.05	5	5	100.00
INDLMETER	BZ	17-Nov-2023	5.30	5.30	5.55	5.30	5.55	5.55	5.48	7069	0.39	19	-	-
INDNIPPON	EQ	17-Nov-2023	481.15	484.95	488.45	472.10	474.95	474.10	479.23	70944	339.99	2873	54697	77.10
INDOAMIN	EQ	17-Nov-2023	112.65	113.80	114.40	112.55	113.00	113.00	113.14	41186	46.60	678	24564	59.64
INDOBORAX	EQ	17-Nov-2023	150.55	152.95	158.05	150.10	158.05	158.05	155.31	73021	113.41	1257	51788	70.92
INDOCO	EQ	17-Nov-2023	334.60	332.70	337.05	331.95	336.95	335.25	335.25	83704	280.61	3567	57109	68.23
INDORAMA	EQ	17-Nov-2023	56.00	56.75	57.55	55.35	56.20	56.30	56.58	341488	193.22	2428	186854	54.72
INDOSTAR	BE	17-Nov-2023	172.65	170.50	172.00	165.15	167.00	167.50	167.96	85444	143.51	562	-	-
INDOTECH	BE	17-Nov-2023	609.60	621.75	621.75	608.00	608.00	608.00	621.04	15671	97.32	151	-	-
INDOTHAI	EQ	17-Nov-2023	225.45	229.00	229.00	220.00	222.50	221.15	222.05	1043	2.32	100	526	50.43
INDOWIND	BE	17-Nov-2023	16.80	17.05	17.10	17.05	17.10	17.10	17.10	169751	29.02	253	-	-
INDRAMEDCO	BE	17-Nov-2023	208.95	211.50	211.50	202.60	203.00	203.85	207.04	85303	176.61	898	-	-
INDSWFTLAB	EQ	17-Nov-2023	94.95	94.95	96.80	93.25	93.70	94.10	95.18	103002	98.04	1543	61934	60.13
INDSWFTLTD	BE	17-Nov-2023	17.95	18.60	18.80	17.15	18.80	18.80	18.60	141838	26.38	256	-	-
INDTERRAIN	EQ	17-Nov-2023	58.55	58.40	59.00	57.10	57.25	57.30	57.82	86082	49.77	718	59153	68.72
INDUSINDBK	EQ	17-Nov-2023	1498.65	1490.55	1509.00	1485.55	1495.00	1498.45	1499.46	4182376	62713.01	187897	2454038	58.68
INDUSTOWER	EQ	17-Nov-2023	187.00	187.00	189.35	185.75	187.10	186.60	187.15	4054258	7587.45	41599	1720208	42.43
INFIBEAM	EQ	17-Nov-2023	21.65	21.75	22.55	21.65	21.90	21.95	22.12	51739869	11444.76	32582	14410954	27.85
INFINIUM	SM	17-Nov-2023	245.80	246.00	246.00	238.20	244.00	244.00	242.04	5500	13.31	8	5000	90.91
INFOBEAN	EQ	17-Nov-2023	413.00	415.00	420.60	410.05	413.70	412.05	414.95	10934	45.37	1474	5853	53.53
INFOLLION	SM	17-Nov-2023	265.40	271.95	280.00	262.25	266.00	268.65	272.36	128000	348.63	130	40800	31.88
INFOMEDIA	EQ	17-Nov-2023	5.60	5.75	5.85	5.75	5.85	5.85	5.85	7238	0.42	8	7238	100.00
INFRABEES	EQ	17-Nov-2023	665.26	666.24	670.24	665.73	668.97	668.64	668.26	3624	24.22	323	2600	71.74
INFY	EQ	17-Nov-2023	1444.90	1441.05	1451.00	1435.05	1437.20	1437.55	1440.60	4901251	70607.47	155046	3097753	63.20
INGERRAND	EQ	17-Nov-2023	2954.00	2965.00	3032.10	2929.00	2944.10	2948.95	2970.81	37438	1112.21	5587	15526	41.47
INNOVATIVE	SM	17-Nov-2023	4.80	5.00	5.00	4.75	4.95	4.85	4.85	93000	4.51	29	66000	70.97
INOXGREEN	EQ	17-Nov-2023	69.50	69.50	69.85	68.50	69.05	68.90	69.10	1506731	1041.18	6332	755953	50.17
INOXWIND	EQ	17-Nov-2023	251.90	252.00	258.00	248.20	252.20	251.85	252.90	1487579	3762.07	21614	659663	44.34
INSECTICID	EQ	17-Nov-2023	524.95	526.00	528.00	520.00	520.25	523.95	524.63	36563	191.82	3376	24120	65.97
INSPIRE	SM	17-Nov-2023	66.95	66.95	67.00	66.00	66.00	66.00	66.76	28000	18.69	11	28000	100.00
INSPIRISYS	EQ	17-Nov-2023	93.55	97.00	97.00	90.10	91.90	91.45	93.43	226646	211.75	1758	177118	78.15
INTELLECT	EQ	17-Nov-2023	694.85	696.00	701.00	685.50	689.50	689.65	694.79	209147	1453.13	14581	97839	46.78
INTENTECH	EQ	17-Nov-2023	105.15	105.85	106.90	103.40	103.70	103.90	104.78	114910	120.41	1386	74661	64.97
INTLCONV	EQ	17-Nov-2023	91.20	91.80	97.80	90.70	93.00	93.20	94.58	1852395	1752.04	12795	774463	41.81
INVENTURE	EQ	17-Nov-2023	2.20	2.25	2.25	2.15	2.20	2.15	2.20	2189137	48.23	1131	1831227	83.65
IOB	EQ	17-Nov-2023	41.15	41.05	41.05	40.15	40.25	40.30	40.45	13480885	5452.67	19844	3621642	26.87
IOC	EQ	17-Nov-2023	104.10	105.00	106.30	101.50	103.20	102.70	104.07	50796419	52864.19	111386	24354774	47.95
IOLCP	EQ	17-Nov-2023	426.55	430.20	431.20	422.55	426.30	424.25	425.75	162269	690.86	6846	87821	54.12
IONEXCHANG	EQ	17-Nov-2023	575.30	576.05	594.00	566.00	571.30	568.70	582.02	225793	1314.15	20460	118892	52.66
IPCALAB	EQ	17-Nov-2023	1071.85	1068.00	1092.00	1068.00	1081.00	1081.05	1080.10	243023	2624.89	14461	80398	33.08
IPL	EQ	17-Nov-2023	276.10	277.45	285.00	275.90	281.20	282.20	282.18	421654	1189.81	8015	194394	46.10
IRB	EQ	17-Nov-2023	35.70	35.55	38.60	35.15	38.15	38.10	37.77	119401189	45092.34	101781	42214554	35.36
IRBINVIT	IV	17-Nov-2023	70.19	70.45	70.75	70.00	70.21	70.41	70.42	261565	184.19	1876	210078	80.32
IRCON	EQ	17-Nov-2023	154.65	154.65	169.65	154.05	167.30	167.60	165.01	47759661	78808.77	188685	13951735	29.21
IRCTC	EQ	17-Nov-2023	679.65	679.65	711.50	677.20	706.60	707.35	701.36	4894657	34329.38	94971	1627423	33.25
IREDA	N1	17-Nov-2023	1250.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
IREDA	N5	17-Nov-2023	1210.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	3	0.04	1	3	100.00
IREDA	N6	17-Nov-2023	1339.99	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	10	0.13	1	10	100.00
IREDA	N7	17-Nov-2023	1172.56	1199.50	1199.70	1199.00	1199.00	1199.00	1199.64	17	0.20	6	17	100.00
IRFC	EQ	17-Nov-2023	73.10	73.40	77.60	72.70	76.75	76.90	76.10	116818430	88903.63	192578	33171757	28.40
IRFC	N2	17-Nov-2023	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	883	9.63	8	883	100.00
IRFC	N9	17-Nov-2023	1059.00	1058.00	1058.00	1057.00	1058.00	1057.12	1057.19	130	1.37	5	130	100.00
IRFC	NA	17-Nov-2023	1185.00	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
IRFC	ND	17-Nov-2023	1068.00	1069.99	1069.99	1069.99	1069.99	1069.99	1069.99	10	0.11	1	10	100.00
IRFC	NE	17-Nov-2023	1203.60	1229.99	1229.99	1229.99	1229.99	1229.99	1229.99	10	0.12	1	10	100.00
IRFC	NJ	17-Nov-2023	1120.05	1125.00	1125.00	1120.00	1125.00	1124.67	1121.35	1477	16.56	13	1477	100.00
IRFC	NK	17-Nov-2023	1176.31	1176.31	1193.95	1176.31	1193.86	1193.86	1180.23	1500	17.70	10	919	61.27
IRFC	NO	17-Nov-2023	1131.00	1136.99	1136.99	1136.99	1136.99	1136.99	1136.99	10	0.11	1	10	100.00
IRIS	EQ	17-Nov-2023	122.90	124.70	129.00	122.25	129.00	129.00	126.43	109273	138.15	2362	57478	52.60
IRISDOREME	EQ	17-Nov-2023	84.15	82.50	85.80	82.50	84.30	83.45	84.22	64930	54.68	1338	33194	51.12
IRMENERGY	EQ	17-Nov-2023	450.20	448.35	451.50	444.05	448.00	447.10	446.59	202678	905.14	9854	127846	63.08
ISEC	EQ	17-Nov-2023	693.30	695.00	702.05	670.55	676.50	675.00	684.10	357254	2443.97	22634	179985	50.38
ISFT	EQ	17-Nov-2023	127.15	128.00	128.70	124.45	124.50	125.25	126.31	11515	14.55	278	7084	61.52
ISGEC	EQ	17-Nov-2023	785.55	789.80	869.00	787.80	855.00	848.10	836.48	1073723	8981.44	49224	365684	34.06
ISHAN	ST	17-Nov-2023	73.70	70.05	74.45	70.05	70.05	70.05	71.15	12800	9.11	7	11200	87.50
ISMTLTD	EQ	17-Nov-2023	93.05	93.05	95.65	91.90	93.75	93.75	94.16	1347193	1268.56	6890	590225	43.81
ITBEES	EQ	17-Nov-2023	34.04	34.00	35.00	33.91	33.99	33.97	34.10	3256629	1110.36	11477	2418282	74.26
ITC	EQ	17-Nov-2023	438.65	439.25	441.50	438.30	438.85	439.25	439.47	6655278	29248.21	124069	4415539	66.35
ITDC	EQ	17-Nov-2023	412.90	414.00	418.70	411.10	415.30	413.10	415.12	51676	214.52	4624	18651	36.09
ITDCEM	EQ	17-Nov-2023	268.00	268.00	274.20	262.00	270.00	269.95	269.98	2290758	6184.54	32918	767226	33.49
ITETF	EQ	17-Nov-2023	36.22	32.60	33.00	32.31	32.95	32.42	32.49	94795	30.80	463	60484	63.81
ITI	EQ	17-Nov-2023	266.70	265.00	267.85	259.50	260.90	260.35	263.41	703345	1852.67	9259	305284	43.40
IVC	EQ	17-Nov-2023	9.75	9.80	9.85	9.45	9.55	9.50	9.60	631898	60.68	1483	410898	65.03
IVP	EQ	17-Nov-2023	186.95	188.80	205.60	186.25	205.60	203.75	198.65	136834	271.82	2461	91279	66.71
IVZINGOLD	EQ	17-Nov-2023	5398.95	5395.00	5434.00	5363.00	5363.00	5417.90	5418.95	112	6.07	17	97	86.61
IVZINNIFTY	EQ	17-Nov-2023	2210.33	2207.54	2207.54	2205.14	2205.14	2205.14	2206.34	2	0.04	2	2	100.00
IWEL	EQ	17-Nov-2023	3227.50	3263.85	3323.90	3204.00	3260.00	3270.45	3271.63	5442	178.04	962	3859	70.91
IZMO	BE	17-Nov-2023	266.70	261.40	261.40	261.40	261.40	261.40	261.40	7583	19.82	76	-	-
J&KBANK	EQ	17-Nov-2023	113.40	112.90	114.55	111.25	113.55	114.05	112.95	3544031	4003.09	13756	1180465	33.31
JAGRAN	EQ	17-Nov-2023	99.25	99.25	100.10	98.40	99.25	98.80	99.04	121243	120.08	1931	69770	57.55
JAGSNPHARM	EQ	17-Nov-2023	394.20	396.90	399.85	392.30	395.10	394.85	395.67	10787	42.68	1009	3316	30.74
JAIBALAJI	BE	17-Nov-2023	594.20	594.00	600.00	580.00	585.00	588.25	595.20	125306	745.83	3582	-	-
JAICORPLTD	EQ	17-Nov-2023	309.30	309.90	322.00	308.30	315.80	315.55	316.56	1478443	4680.10	16160	549404	37.16
JAINAM	SM	17-Nov-2023	121.75	126.75	126.75	120.00	120.00	120.00	120.81	18000	21.75	15	17000	94.44
JAIPURKURT	EQ	17-Nov-2023	79.80	78.55	81.90	77.50	77.70	78.50	79.46	76698	60.94	1603	3063	3.99
JALAN	SM	17-Nov-2023	4.65	4.65	4.65	4.45	4.45	4.50	4.51	54000	2.44	14	42000	77.78
JAMNAAUTO	EQ	17-Nov-2023	111.35	111.05	111.55	109.05	110.10	110.10	110.14	1135896	1251.11	20867	682499	60.08
JASH	EQ	17-Nov-2023	1326.25	1326.80	1345.85	1311.00	1344.00	1321.70	1326.72	5114	67.85	512	3921	76.67
JAYAGROGN	EQ	17-Nov-2023	228.15	230.90	259.00	228.35	258.90	256.95	249.51	1013706	2529.27	35276	284309	28.05
JAYBARMARU	EQ	17-Nov-2023	105.45	105.15	106.75	104.80	105.75	105.50	105.61	42483	44.86	608	26462	62.29
JAYNECOIND	EQ	17-Nov-2023	43.05	44.00	45.20	44.00	45.20	45.20	45.12	1206330	544.27	1288	990906	82.14
JAYSREETEA	EQ	17-Nov-2023	98.40	98.40	101.05	98.15	99.40	99.45	99.31	117428	116.61	1837	69189	58.92
JBCHEPHARM	EQ	17-Nov-2023	1502.55	1503.05	1523.00	1485.65	1512.00	1516.35	1504.02	68817	1035.02	11633	43149	62.70
JBMA	BE	17-Nov-2023	1211.05	1219.00	1219.00	1193.00	1200.00	1201.05	1204.63	15461	186.25	1563	-	-
JCHAC	EQ	17-Nov-2023	1170.25	1167.55	1193.60	1167.55	1173.00	1178.55	1182.15	10795	127.61	2110	4362	40.41
JETAIRWAYS	BZ	17-Nov-2023	55.45	55.00	55.85	54.35	55.85	54.85	54.93	41391	22.74	394	-	-
JETFREIGHT	EQ	17-Nov-2023	12.20	12.20	12.30	11.95	12.00	12.00	12.08	85922	10.38	573	69542	80.94
JFLLIFE	SM	17-Nov-2023	46.45	45.00	45.95	44.50	45.95	45.95	45.15	6000	2.71	3	6000	100.00
JHS	EQ	17-Nov-2023	27.85	27.85	28.20	26.45	26.45	26.55	26.84	448839	120.47	1595	277427	61.81
JINDALPHOT	EQ	17-Nov-2023	681.80	686.75	696.95	660.00	670.00	668.10	677.34	23390	158.43	1889	12342	52.77
JINDALPOLY	EQ	17-Nov-2023	632.60	632.75	635.50	625.60	627.00	627.90	629.24	19341	121.70	1830	9817	50.76
JINDALSAW	EQ	17-Nov-2023	490.95	490.95	495.75	483.60	486.00	487.10	488.50	629754	3076.34	18150	314579	49.95
JINDALSTEL	EQ	17-Nov-2023	647.20	648.90	655.00	646.00	647.20	647.10	649.89	1575247	10237.34	27764	785320	49.85
JINDRILL	EQ	17-Nov-2023	682.55	686.75	686.75	667.55	685.00	674.15	674.61	44185	298.08	4474	20627	46.68
JINDWORLD	EQ	17-Nov-2023	334.50	334.50	336.85	328.10	331.85	330.40	331.02	44201	146.32	2337	22499	50.90
JIOFIN	EQ	17-Nov-2023	226.95	226.00	226.00	220.40	221.00	220.80	222.55	19607105	43634.99	130818	13421415	68.45
JISLDVREQS	BE	17-Nov-2023	34.20	34.20	35.50	33.80	34.85	34.80	34.87	81940	28.57	192	-	-
JISLJALEQS	EQ	17-Nov-2023	65.85	65.85	68.40	65.80	66.70	66.70	67.22	8552789	5749.60	23875	3617734	42.30
JITFINFRA	BE	17-Nov-2023	557.10	557.10	584.95	545.30	584.95	584.70	573.70	125016	717.22	1120	-	-
JIWANRAM	SM	17-Nov-2023	17.25	17.25	17.50	17.10	17.25	17.25	17.27	30000	5.18	5	30000	100.00
JKCEMENT	EQ	17-Nov-2023	3480.95	3470.95	3515.40	3455.05	3505.00	3509.15	3504.43	93666	3282.46	9546	52650	56.21
JKIL	EQ	17-Nov-2023	428.55	429.45	433.75	424.10	430.00	428.60	428.05	118773	508.40	7144	67539	56.86
JKLAKSHMI	EQ	17-Nov-2023	797.70	795.00	815.00	792.05	812.80	812.60	804.26	213466	1716.81	12785	80760	37.83
JKPAPER	EQ	17-Nov-2023	375.95	376.00	377.00	370.55	371.00	371.70	372.59	344972	1285.33	10074	196845	57.06
JKTYRE	EQ	17-Nov-2023	350.25	350.25	356.95	347.15	348.85	348.65	350.47	1396018	4892.58	28030	414331	29.68
JLHL	EQ	17-Nov-2023	998.25	1005.00	1005.00	994.05	999.00	999.40	998.57	27587	275.47	5782	17698	64.15
JMA	EQ	17-Nov-2023	79.05	80.25	80.25	78.70	79.90	79.60	79.36	30273	24.03	335	23126	76.39
JMFINANCIL	EQ	17-Nov-2023	85.15	85.35	85.75	83.80	84.00	84.05	84.48	2840315	2399.39	10474	1302010	45.84
JOCIL	EQ	17-Nov-2023	213.20	214.95	216.80	211.90	214.90	214.85	214.84	21895	47.04	1032	14159	64.67
JPASSOCIAT	EQ	17-Nov-2023	20.30	20.30	20.50	18.80	19.00	19.10	19.70	38307349	7547.14	26819	20381660	53.21
JPOLYINVST	EQ	17-Nov-2023	693.70	699.45	711.90	688.00	692.20	690.25	698.59	16765	117.12	2679	6438	38.40
JPPOWER	EQ	17-Nov-2023	14.80	14.85	15.10	14.35	14.45	14.50	14.76	179896724	26551.32	103747	71299650	39.63
JSL	EQ	17-Nov-2023	477.25	477.05	509.00	477.05	506.00	506.85	494.77	2409344	11920.77	53763	1388027	57.61
JSLL	ST	17-Nov-2023	700.00	702.00	735.00	701.00	733.00	731.00	725.88	18720	135.88	78	18180	97.12
JSWENERGY	EQ	17-Nov-2023	396.95	398.80	403.70	396.70	399.80	399.75	399.34	2342464	9354.40	32041	1068327	45.61
JSWHL	EQ	17-Nov-2023	4575.65	4590.00	4831.80	4559.55	4723.00	4747.80	4701.41	5587	262.67	1816	1963	35.14
JSWINFRA	EQ	17-Nov-2023	202.80	213.45	220.00	207.75	209.95	209.30	213.35	16087741	34322.46	96880	6290669	39.10
JSWSTEEL	EQ	17-Nov-2023	769.15	772.00	774.90	766.00	766.50	768.80	770.14	1567731	12073.77	57933	829754	52.93
JTEKTINDIA	EQ	17-Nov-2023	137.20	137.80	138.85	134.40	134.40	135.05	136.19	123627	168.36	2318	74315	60.11
JTLIND	EQ	17-Nov-2023	214.65	212.40	214.00	205.95	208.10	208.95	209.69	539408	1131.07	11572	317331	58.83
JUBLFOOD	EQ	17-Nov-2023	527.35	527.00	531.85	525.00	529.00	528.05	528.31	875286	4624.24	22048	451665	51.60
JUBLINDS	EQ	17-Nov-2023	604.90	607.00	608.70	600.05	604.55	603.95	603.69	12790	77.21	1229	8229	64.34
JUBLINGREA	EQ	17-Nov-2023	425.85	426.00	434.60	424.40	431.50	430.55	430.96	273047	1176.72	9890	154091	56.43
JUBLPHARMA	EQ	17-Nov-2023	420.15	422.25	435.05	414.20	430.35	431.80	425.59	292466	1244.71	11711	172746	59.07
JUNIORBEES	EQ	17-Nov-2023	494.86	509.70	509.70	490.10	495.10	498.20	497.47	127859	636.07	5037	92021	71.97
JUSTDIAL	EQ	17-Nov-2023	702.35	703.50	705.55	696.00	701.20	699.05	698.95	92039	643.30	5868	46566	50.59
JWL	EQ	17-Nov-2023	313.70	314.80	329.35	314.10	329.35	329.35	326.72	1392618	4549.92	12315	827692	59.43
JYOTHYLAB	EQ	17-Nov-2023	439.20	441.95	457.95	432.25	452.45	452.35	449.73	1441978	6484.94	51486	494782	34.31
JYOTISTRUC	BE	17-Nov-2023	14.70	14.95	14.95	14.95	14.95	14.95	14.95	79368	11.87	80	-	-
KABRAEXTRU	EQ	17-Nov-2023	431.20	439.65	439.65	431.00	432.20	432.30	433.29	24953	108.12	2783	10188	40.83
KAJARIACER	EQ	17-Nov-2023	1288.15	1287.05	1287.05	1275.00	1282.95	1280.55	1280.14	37513	480.22	5446	19451	51.85
KAKATCEM	EQ	17-Nov-2023	221.90	222.90	224.55	219.05	222.85	222.55	222.12	8841	19.64	602	4284	48.46
KALAMANDIR	EQ	17-Nov-2023	277.90	279.65	284.30	273.50	279.60	280.20	279.11	1146322	3199.54	18197	624692	54.50
KALYANIFRG	BE	17-Nov-2023	470.55	461.15	461.15	461.15	461.15	461.15	461.15	227	1.05	18	-	-
KALYANKJIL	EQ	17-Nov-2023	313.50	316.00	320.60	314.10	316.70	317.10	317.70	3018971	9591.26	62139	1541213	51.05
KAMATHOTEL	EQ	17-Nov-2023	198.25	200.50	200.90	188.50	197.35	194.75	194.94	53494	104.28	1110	36691	68.59
KAMDHENU	EQ	17-Nov-2023	297.65	297.65	306.95	297.65	299.50	300.85	302.16	184457	557.36	5263	78652	42.64
KAMOPAINTS	EQ	17-Nov-2023	162.55	161.00	166.90	159.80	160.00	160.85	163.49	162116	265.04	1007	52569	32.43
KANANIIND	EQ	17-Nov-2023	7.55	7.65	7.80	7.40	7.60	7.55	7.54	191807	14.47	838	119803	62.46
KANORICHEM	EQ	17-Nov-2023	129.20	129.15	131.70	126.80	127.40	127.60	128.97	54085	69.75	1565	24965	46.16
KANPRPLA	EQ	17-Nov-2023	118.45	118.45	119.55	117.45	117.45	117.50	117.91	11023	13.00	307	6938	62.94
KANSAINER	EQ	17-Nov-2023	317.90	319.05	326.30	319.00	324.45	325.40	323.74	611080	1978.30	23344	367234	60.10
KAPSTON	BE	17-Nov-2023	236.10	240.85	240.85	237.10	237.10	238.25	238.77	4305	10.28	88	-	-
KARMAENG	EQ	17-Nov-2023	61.15	64.20	64.20	64.20	64.20	64.20	64.20	17239	11.07	36	17239	100.00
KARNIKA	SM	17-Nov-2023	172.30	175.20	180.90	175.10	180.90	180.90	179.94	57600	103.65	34	44800	77.78
KARURVYSYA	EQ	17-Nov-2023	157.90	155.50	156.65	152.10	153.40	153.20	154.33	2180365	3364.98	20044	1240875	56.91
KAUSHALYA	BE	17-Nov-2023	7.50	7.35	7.35	7.35	7.35	7.35	7.35	25156	1.85	58	-	-
KAVVERITEL	EQ	17-Nov-2023	13.65	14.30	14.30	14.15	14.30	14.30	14.30	136263	19.48	371	110124	80.82
KAYA	EQ	17-Nov-2023	350.15	351.70	354.00	345.00	348.00	347.10	349.34	6054	21.15	344	4445	73.42
KAYNES	EQ	17-Nov-2023	2494.45	2497.00	2500.00	2481.05	2491.00	2492.45	2492.25	45857	1142.87	6489	26536	57.87
KBCGLOBAL	EQ	17-Nov-2023	2.30	2.30	2.35	2.25	2.30	2.25	2.29	2390020	54.73	1472	1731356	72.44
KCP	EQ	17-Nov-2023	143.40	144.00	144.55	141.90	143.00	142.70	143.12	305485	437.20	4157	138146	45.22
KCPSUGIND	BE	17-Nov-2023	38.40	38.00	38.00	37.65	37.65	37.65	37.70	31223	11.77	162	-	-
KDDL	EQ	17-Nov-2023	2866.90	2889.90	2959.55	2840.00	2875.00	2850.65	2908.96	22636	658.47	5113	12204	53.91
KDL	SM	17-Nov-2023	327.70	330.00	339.00	329.00	330.30	330.30	334.78	10800	36.16	25	10400	96.30
KEC	EQ	17-Nov-2023	585.10	584.60	600.80	578.50	597.65	599.00	593.06	386419	2291.69	23563	185674	48.05
KECL	EQ	17-Nov-2023	118.85	119.35	120.35	117.00	117.90	117.45	118.33	255246	302.02	4489	138783	54.37
KEEPLEARN	BE	17-Nov-2023	4.30	4.50	4.50	4.50	4.50	4.50	4.50	35653	1.60	26	-	-
KEI	EQ	17-Nov-2023	2666.40	2665.00	2820.00	2629.65	2723.00	2722.75	2757.99	773780	21340.75	55916	295803	38.23
KEL	SM	17-Nov-2023	122.45	134.65	134.65	120.50	125.00	126.30	129.77	355200	460.93	261	249600	70.27
KELLTONTEC	EQ	17-Nov-2023	84.10	84.10	85.50	83.00	83.20	83.30	83.86	572690	480.27	5215	225638	39.40
KERNEX	BE	17-Nov-2023	645.90	645.90	665.00	615.70	635.50	638.80	637.04	19494	124.18	369	-	-
KESORAMIND	EQ	17-Nov-2023	109.30	108.00	114.75	108.00	114.55	113.80	114.03	8125119	9264.85	10982	4431330	54.54
KEYFINSERV	BE	17-Nov-2023	119.80	120.25	123.90	116.80	123.40	119.25	119.45	2144	2.56	68	-	-
KFINTECH	EQ	17-Nov-2023	526.30	528.00	563.70	526.20	531.45	531.70	544.25	643063	3499.86	36186	209724	32.61
KHADIM	BE	17-Nov-2023	373.50	373.00	377.95	360.00	368.00	368.10	367.98	31340	115.33	528	-	-
KHAICHEM	EQ	17-Nov-2023	65.50	65.15	65.90	64.20	64.95	64.55	65.15	112528	73.31	1132	77570	68.93
KHAITANLTD	EQ	17-Nov-2023	56.25	56.35	58.30	55.25	56.90	56.00	56.48	2373	1.34	203	1257	52.97
KHANDSE	EQ	17-Nov-2023	23.55	23.60	24.35	23.30	23.40	23.55	23.74	7589	1.80	385	4998	65.86
KHFM	SM	17-Nov-2023	43.10	44.00	47.40	42.00	47.40	47.40	46.09	24800	11.43	8	15500	62.50
KICL	EQ	17-Nov-2023	2784.20	2799.90	2966.00	2744.15	2934.85	2937.65	2894.27	13395	387.69	2761	7195	53.71
KILITCH	BE	17-Nov-2023	323.95	323.95	323.95	320.00	320.00	320.00	322.39	9371	30.21	53	-	-
KIMS	EQ	17-Nov-2023	1863.05	1861.70	1870.00	1846.00	1858.00	1858.80	1857.28	111443	2069.81	5177	94715	84.99
KINGFA	EQ	17-Nov-2023	2255.55	2251.85	2288.00	2200.00	2204.00	2208.10	2246.73	10966	246.38	1347	6917	63.08
KIOCL	EQ	17-Nov-2023	308.35	313.00	323.75	309.05	310.65	310.35	315.82	361086	1140.38	4906	106968	29.62
KIRIINDUS	EQ	17-Nov-2023	272.20	271.00	273.40	267.50	267.50	268.70	269.97	126609	341.81	3892	66068	52.18
KIRLOSBROS	EQ	17-Nov-2023	879.35	879.35	906.50	872.55	900.00	899.60	898.53	112470	1010.58	7326	89971	80.00
KIRLOSENG	EQ	17-Nov-2023	540.85	542.00	544.85	534.40	541.90	538.85	538.28	166091	894.04	12015	74262	44.71
KIRLOSIND	EQ	17-Nov-2023	3185.60	3195.70	3204.10	3153.95	3185.00	3174.85	3188.08	1512	48.20	402	1029	68.06
KIRLPNU	EQ	17-Nov-2023	578.45	580.00	585.00	550.00	561.55	562.35	568.29	67996	386.42	9118	33985	49.98
KITEX	EQ	17-Nov-2023	209.25	208.50	211.00	206.00	210.75	210.45	208.98	128387	268.31	3202	75459	58.77
KKCL	EQ	17-Nov-2023	784.60	779.00	791.90	778.00	781.15	781.55	784.79	20169	158.29	2224	8016	39.74
KMSUGAR	EQ	17-Nov-2023	32.65	32.75	32.95	32.40	32.70	32.75	32.68	381722	124.75	1831	160723	42.10
KNAGRI	SM	17-Nov-2023	125.10	126.95	126.95	124.35	125.00	124.80	125.28	8800	11.02	11	8000	90.91
KNRCON	EQ	17-Nov-2023	283.15	282.85	286.00	278.70	281.95	281.75	281.95	1212522	3418.65	29254	561996	46.35
KODYTECH	SM	17-Nov-2023	326.65	326.65	354.95	323.10	328.00	328.00	332.82	19200	63.90	21	16000	83.33
KOHINOOR	EQ	17-Nov-2023	38.70	38.95	39.15	38.35	38.60	38.55	38.77	220384	85.44	1388	113170	51.35
KOKUYOCMLN	EQ	17-Nov-2023	151.25	150.00	152.85	147.15	147.15	147.90	149.13	98587	147.02	1184	62391	63.29
KOLTEPATIL	EQ	17-Nov-2023	507.60	507.60	511.70	497.45	500.00	499.05	500.81	143376	718.04	5070	96441	67.26
KONTOR	SM	17-Nov-2023	80.00	81.60	83.00	80.00	83.00	82.85	81.65	14400	11.76	12	9600	66.67
KOPRAN	EQ	17-Nov-2023	245.70	246.70	249.90	242.40	249.25	248.65	246.81	537430	1326.45	11655	216058	40.20
KORE	SM	17-Nov-2023	407.60	409.90	415.00	402.60	402.60	406.55	408.58	13000	53.12	25	10500	80.77
KOTAKALPHA	EQ	17-Nov-2023	37.13	37.31	37.31	36.95	37.25	37.19	37.06	229990	85.24	697	188013	81.75
KOTAKBANK	EQ	17-Nov-2023	1772.85	1760.00	1784.25	1759.30	1760.60	1764.60	1770.03	2710870	47983.15	117012	1833081	67.62
KOTAKBKETF	EQ	17-Nov-2023	451.56	446.34	449.34	443.01	444.80	443.78	444.16	62879	279.29	532	57066	90.76
KOTAKCONS	EQ	17-Nov-2023	87.80	88.20	88.64	88.15	88.20	88.20	88.22	861	0.76	18	690	80.14
KOTAKGOLD	EQ	17-Nov-2023	51.68	51.96	52.19	51.90	52.15	52.03	52.03	141225	73.48	835	108085	76.53
KOTAKIT	EQ	17-Nov-2023	33.83	33.86	33.98	33.70	33.72	33.75	33.83	124342	42.07	488	97104	78.09
KOTAKLIQ	EQ	17-Nov-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
KOTAKLOVOL	EQ	17-Nov-2023	15.73	15.42	15.95	15.42	15.45	15.73	15.87	31972	5.07	134	24917	77.93
KOTAKMID50	EQ	17-Nov-2023	120.06	120.25	121.19	119.51	121.19	120.44	120.37	15144	18.23	234	9522	62.88
KOTAKMNC	EQ	17-Nov-2023	22.56	22.56	22.67	22.45	22.45	22.53	22.58	16755	3.78	57	10912	65.13
KOTAKNIFTY	EQ	17-Nov-2023	212.77	214.40	214.40	211.74	212.24	212.22	212.32	12228	25.96	316	10881	88.98
KOTAKNV20	EQ	17-Nov-2023	118.25	117.00	119.25	117.00	118.92	118.75	118.90	17252	20.51	343	8924	51.73
KOTAKPSUBK	EQ	17-Nov-2023	516.56	514.95	514.95	502.05	504.99	504.09	505.04	29892	150.97	669	20365	68.13
KOTAKSILVE	EQ	17-Nov-2023	72.04	72.19	73.05	72.19	73.05	72.91	72.67	40812	29.66	231	33154	81.24
KOTARISUG	BE	17-Nov-2023	53.10	52.70	53.40	52.55	53.00	52.70	52.91	83631	44.25	780	-	-
KOTHARIPET	EQ	17-Nov-2023	153.80	153.80	159.90	153.50	156.00	155.80	157.10	293862	461.67	8169	87824	29.89
KOTHARIPRO	EQ	17-Nov-2023	120.10	122.35	122.90	119.35	121.00	121.45	121.33	17916	21.74	385	13017	72.66
KOTYARK	SM	17-Nov-2023	808.95	805.00	815.00	800.10	801.10	803.45	807.56	7800	62.99	33	5400	69.23
KPIGREEN	EQ	17-Nov-2023	1145.65	1169.00	1205.00	1120.30	1132.40	1132.35	1164.70	782701	9116.13	37427	282827	36.13
KPIL	EQ	17-Nov-2023	653.60	653.60	673.90	653.60	667.00	666.00	666.12	398010	2651.22	26246	174681	43.89
KPITTECH	EQ	17-Nov-2023	1479.95	1479.95	1549.00	1465.10	1534.00	1536.65	1506.55	2530940	38129.85	114764	644905	25.48
KPRMILL	EQ	17-Nov-2023	788.85	790.00	829.00	784.00	828.85	823.35	812.65	514774	4183.32	25887	187855	36.49
KRBL	EQ	17-Nov-2023	350.05	352.25	352.40	347.90	349.05	349.20	350.18	307146	1075.55	10633	166316	54.15
KREBSBIO	EQ	17-Nov-2023	83.55	83.55	85.75	79.50	79.60	80.40	82.16	30029	24.67	481	17085	56.90
KRIDHANINF	BE	17-Nov-2023	2.70	2.70	2.70	2.65	2.65	2.65	2.67	8666	0.23	29	-	-
KRISHANA	EQ	17-Nov-2023	254.10	254.20	270.95	250.80	264.00	262.60	259.74	139003	361.05	2897	108400	77.98
KRISHCA	SM	17-Nov-2023	242.95	248.40	248.45	241.05	242.00	241.55	243.49	16500	40.18	31	15500	93.94
KRISHIVAL	SM	17-Nov-2023	300.00	300.05	300.05	300.00	300.00	300.00	300.01	3000	9.00	2	3000	100.00
KRISHNADEF	SM	17-Nov-2023	295.75	296.20	300.00	293.20	299.00	298.00	296.52	15000	44.48	27	11000	73.33
KRITI	EQ	17-Nov-2023	98.00	97.95	101.80	97.85	101.20	101.20	100.52	102246	102.78	1176	76832	75.14
KRITIKA	BE	17-Nov-2023	25.85	26.75	27.10	26.10	27.00	26.95	26.88	768677	206.63	3085	-	-
KRITINUT	BE	17-Nov-2023	73.80	75.25	75.25	72.35	72.35	72.35	73.22	10166	7.44	79	-	-
KRSNAA	EQ	17-Nov-2023	616.45	625.00	642.35	623.35	627.00	628.90	633.16	107967	683.60	5150	72466	67.12
KSB	EQ	17-Nov-2023	3187.35	3187.40	3307.95	3165.60	3251.50	3281.05	3249.15	38843	1262.07	9631	20691	53.27
KSCL	EQ	17-Nov-2023	605.10	610.00	613.00	591.60	597.10	598.45	597.73	180343	1077.96	12636	79831	44.27
KSHITIJPOL	BE	17-Nov-2023	6.90	6.80	6.80	6.80	6.80	6.80	6.80	92897	6.32	347	-	-
KSL	EQ	17-Nov-2023	475.65	480.70	486.75	478.05	482.15	481.55	482.11	48200	232.38	4380	19546	40.55
KSOLVES	BE	17-Nov-2023	1103.50	1110.00	1114.90	1075.00	1081.00	1081.20	1090.19	13243	144.37	965	-	-
KTKBANK	EQ	17-Nov-2023	224.00	223.00	223.00	217.25	218.55	218.05	219.56	1721729	3780.31	21649	957529	55.61
KUANTUM	EQ	17-Nov-2023	172.65	173.20	176.40	170.05	172.00	172.30	171.83	116181	199.63	4016	66151	56.94
L&TFH	EQ	17-Nov-2023	149.70	145.85	145.85	140.15	141.20	141.15	141.98	20774746	29496.51	121757	7948088	38.26
L&TFINANCE	NC	17-Nov-2023	1058.12	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
L&TFINANCE	NG	17-Nov-2023	1122.00	1108.00	1124.99	1107.50	1124.99	1124.99	1108.80	159	1.76	4	153	96.23
L&TFINANCE	NI	17-Nov-2023	1065.60	1065.65	1065.65	1065.60	1065.60	1065.60	1065.61	54	0.58	2	54	100.00
L&TFINANCE	NQ	17-Nov-2023	999.38	1000.00	1004.50	1000.00	1003.00	1003.00	1001.52	76	0.76	6	76	100.00
L&TFINANCE	NS	17-Nov-2023	1724.00	1442.15	1446.46	1442.15	1446.46	1446.20	1444.10	290	4.19	9	199	68.62
L&TFINANCE	NU	17-Nov-2023	1060.00	1075.00	1075.00	1074.90	1075.00	1074.95	1074.95	405	4.35	24	405	100.00
L&TFINANCE	Y5	17-Nov-2023	1075.17	1077.00	1077.00	1061.00	1065.25	1071.06	1072.00	1105	11.85	26	1100	99.55
L&TFINANCE	Y7	17-Nov-2023	1002.05	1008.00	1008.00	1002.50	1002.50	1002.50	1007.91	61	0.61	2	61	100.00
L&TFINANCE	Y9	17-Nov-2023	1090.20	1086.15	1094.00	1086.00	1094.00	1094.00	1087.24	49	0.53	4	49	100.00
LAGNAM	EQ	17-Nov-2023	81.20	81.15	82.55	80.00	80.00	80.65	81.24	62740	50.97	1644	27673	44.11
LAKPRE	BZ	17-Nov-2023	5.45	5.40	5.40	5.20	5.20	5.20	5.34	19	0.00	4	-	-
LAL	BE	17-Nov-2023	271.80	270.00	270.00	261.60	267.00	266.90	266.86	10419	27.80	17	-	-
LALPATHLAB	EQ	17-Nov-2023	2680.65	2689.90	2720.00	2689.90	2697.20	2698.75	2705.87	135114	3656.01	15088	38313	28.36
LAMBODHARA	EQ	17-Nov-2023	148.60	148.40	151.25	140.35	145.05	145.40	147.00	33358	49.04	940	21658	64.93
LANDMARK	EQ	17-Nov-2023	741.70	743.95	779.00	734.55	773.00	770.90	764.55	257253	1966.84	21471	120660	46.90
LAOPALA	EQ	17-Nov-2023	396.50	399.70	404.00	385.00	388.00	387.55	390.04	342158	1334.57	14711	190139	55.57
LASA	EQ	17-Nov-2023	25.65	25.80	26.90	25.40	26.50	26.50	26.54	142639	37.86	596	93155	65.31
LATENTVIEW	EQ	17-Nov-2023	413.20	413.20	419.50	409.10	411.95	412.35	414.80	483179	2004.24	14878	225241	46.62
LATTEYS	EQ	17-Nov-2023	34.25	34.30	35.95	33.50	35.85	35.05	34.35	203316	69.84	1404	119091	58.57
LAURUSLABS	EQ	17-Nov-2023	373.85	373.85	374.50	368.00	369.50	369.85	370.20	1941545	7187.64	14065	1284256	66.15
LAXMICOT	EQ	17-Nov-2023	24.60	24.95	24.95	23.80	24.35	24.30	24.19	117363	28.39	791	31080	26.48
LAXMIMACH	EQ	17-Nov-2023	12782.05	12782.05	12994.95	12769.30	12973.40	12965.60	12910.89	6009	775.82	1278	4516	75.15
LCCINFOTEC	EQ	17-Nov-2023	1.80	1.85	1.85	1.80	1.85	1.85	1.85	65322	1.21	109	58767	89.97
LEMERITE	SM	17-Nov-2023	45.15	47.35	47.90	47.35	47.90	47.90	47.72	4800	2.29	3	4800	100.00
LEMONTREE	EQ	17-Nov-2023	113.85	114.60	117.80	113.25	116.40	117.20	116.25	4998807	5811.24	25172	2391424	47.84
LEXUS	BE	17-Nov-2023	39.20	39.25	40.00	37.40	39.50	39.45	37.92	21495	8.15	70	-	-
LFIC	EQ	17-Nov-2023	148.00	151.00	151.00	143.55	146.70	145.55	145.58	8046	11.71	356	5489	68.22
LGBBROSLTD	EQ	17-Nov-2023	1093.25	1093.40	1118.90	1082.90	1105.80	1110.20	1097.65	47088	516.86	6552	23629	50.18
LGBFORGE	EQ	17-Nov-2023	9.95	9.95	10.90	9.85	10.65	10.65	10.42	620581	64.66	878	330861	53.31
LGHL	BE	17-Nov-2023	164.00	171.40	172.20	157.00	157.00	167.05	167.58	734	1.23	31	-	-
LIBAS	EQ	17-Nov-2023	16.95	17.10	17.35	16.40	16.80	16.65	16.92	1770304	299.57	3748	234462	13.24
LIBERTSHOE	EQ	17-Nov-2023	289.60	289.60	290.85	286.20	287.10	287.35	288.20	51497	148.41	2161	23078	44.81
LICHSGFIN	EQ	17-Nov-2023	462.25	462.00	473.45	461.10	465.90	465.85	468.07	1982759	9280.63	37707	641767	32.37
LICI	EQ	17-Nov-2023	609.30	609.30	618.80	608.75	613.70	614.65	614.18	1177051	7229.24	33826	547401	46.51
LICMFGOLD	EQ	17-Nov-2023	5550.00	5566.30	5604.95	5560.00	5570.10	5570.20	5587.46	245	13.69	53	175	71.43
LICNETFGSC	EQ	17-Nov-2023	24.08	24.10	24.19	24.06	24.06	24.07	24.08	11080	2.67	49	8429	76.07
LICNETFN50	EQ	17-Nov-2023	214.74	214.88	215.36	214.01	214.01	214.09	214.77	636	1.37	47	52	8.18
LICNETFSEN	EQ	17-Nov-2023	721.10	722.01	733.01	710.00	717.10	719.92	720.30	366	2.64	52	163	44.54
LICNFNHGP	EQ	17-Nov-2023	212.74	211.00	213.20	211.00	212.65	212.57	212.24	286	0.61	26	66	23.08
LIKHITHA	EQ	17-Nov-2023	292.95	293.40	296.50	292.20	295.20	295.05	295.01	91772	270.74	4614	46649	50.83
LINC	EQ	17-Nov-2023	677.85	670.15	694.75	666.60	670.10	671.80	678.29	54262	368.05	6906	24969	46.02
LINCOLN	EQ	17-Nov-2023	594.80	596.65	609.85	596.65	602.10	605.75	604.25	63841	385.76	5644	28796	45.11
LINDEINDIA	EQ	17-Nov-2023	6042.95	6049.95	6119.95	6001.15	6100.00	6087.35	6074.44	41560	2524.54	12462	17027	40.97
LIQUID	EQ	17-Nov-2023	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	71126	711.26	102	55068	77.42
LIQUIDBEES	EQ	17-Nov-2023	999.99	1030.00	1030.00	999.99	1000.01	999.99	1000.00	2551156	25511.57	10468	1671578	65.52
LIQUIDETF	EQ	17-Nov-2023	999.99	1000.00	1000.01	999.99	1000.01	999.99	1000.00	182604	1826.04	394	153536	84.08
LIQUIDSBI	EQ	17-Nov-2023	999.99	999.99	1000.01	999.99	999.99	1000.00	999.99	24230	242.30	12	20017	82.61
LLOYDS	SM	17-Nov-2023	90.00	89.90	94.50	86.25	94.50	94.50	92.91	35000	32.52	34	26000	74.29
LLOYDSENGG	EQ	17-Nov-2023	50.55	51.00	51.55	49.50	50.45	50.30	50.67	2714497	1375.34	10629	1689267	62.23
LLOYDSME	EQ	17-Nov-2023	557.10	558.05	573.45	552.85	569.00	567.35	565.26	226974	1282.99	12520	134750	59.37
LODHA	EQ	17-Nov-2023	869.00	874.00	876.00	858.00	867.00	869.55	869.63	1596502	13883.61	42168	612146	38.34
LOKESHMACH	EQ	17-Nov-2023	264.05	265.05	276.90	264.70	272.50	272.15	270.94	166676	451.60	8289	94981	56.99
LORDSCHLO	EQ	17-Nov-2023	152.85	152.85	153.80	151.80	152.00	152.10	152.65	4360	6.66	206	3278	75.18
LOTUSEYE	EQ	17-Nov-2023	100.75	101.40	101.80	95.00	98.15	97.15	98.42	65577	64.54	1754	25203	38.43
LOVABLE	EQ	17-Nov-2023	137.30	138.50	140.90	135.65	136.80	136.15	137.37	54088	74.30	2007	31973	59.11
LOWVOL	EQ	17-Nov-2023	155.98	156.15	157.45	156.00	157.45	156.85	157.09	95189	149.53	49	75059	78.85
LOYALTEX	EQ	17-Nov-2023	614.00	606.85	614.00	600.00	600.00	600.25	603.33	180	1.09	33	136	75.56
LPDC	BE	17-Nov-2023	8.05	8.30	8.30	8.00	8.10	8.05	8.09	22535	1.82	146	-	-
LRRPL	SM	17-Nov-2023	46.05	43.80	43.80	43.75	43.75	43.75	43.77	9000	3.94	3	9000	100.00
LT	EQ	17-Nov-2023	3051.15	3050.00	3115.45	3045.15	3106.25	3109.00	3084.02	1325050	40864.81	118480	769320	58.06
LTFOODS	EQ	17-Nov-2023	199.60	201.00	207.40	200.45	201.90	202.60	204.00	1911427	3899.25	25925	618812	32.37
LTGILTBEES	EQ	17-Nov-2023	24.54	25.20	25.20	24.52	24.60	24.60	24.57	740313	181.89	218	738337	99.73
LTIM	EQ	17-Nov-2023	5519.50	5540.00	5548.00	5486.50	5510.00	5518.50	5512.28	338819	18676.64	32496	99314	29.31
LTTS	EQ	17-Nov-2023	4431.85	4443.00	4472.00	4388.00	4450.00	4453.70	4453.54	103346	4602.55	10158	35211	34.07
LUMAXIND	EQ	17-Nov-2023	2421.25	2421.25	2451.95	2404.15	2426.80	2440.65	2437.71	6033	147.07	1230	3958	65.61
LUMAXTECH	EQ	17-Nov-2023	373.00	374.60	374.90	366.85	370.85	370.35	369.74	102241	378.03	2787	81389	79.61
LUPIN	EQ	17-Nov-2023	1194.00	1197.50	1211.40	1190.00	1198.15	1196.30	1199.51	1349231	16184.18	52691	755732	56.01
LUXIND	EQ	17-Nov-2023	1400.30	1402.85	1410.95	1390.70	1398.00	1399.00	1401.85	25618	359.12	3621	11930	46.57
LXCHEM	EQ	17-Nov-2023	275.75	275.30	276.70	273.45	274.00	273.75	274.62	303952	834.72	7858	155609	51.20
LYKALABS	EQ	17-Nov-2023	108.35	108.80	114.00	108.40	114.00	112.85	110.85	175244	194.25	1895	124268	70.91
LYPSAGEMS	EQ	17-Nov-2023	5.25	5.25	5.30	5.20	5.30	5.30	5.25	11088	0.58	57	7897	71.22
M&M	EQ	17-Nov-2023	1569.50	1575.00	1596.00	1572.65	1582.00	1584.55	1586.80	2035309	32296.34	96008	979295	48.12
M&MFIN	EQ	17-Nov-2023	275.45	270.00	274.75	268.70	273.35	273.80	271.59	2236153	6073.18	25077	917727	41.04
M&MFIN	N2	17-Nov-2023	1051.45	1051.90	1051.90	1050.00	1050.95	1050.95	1050.39	2373	24.93	20	2333	98.31
MAANALU	EQ	17-Nov-2023	137.60	138.35	140.00	132.95	134.95	134.15	135.51	174251	236.13	2126	136726	78.46
MACPOWER	BE	17-Nov-2023	554.70	543.60	543.60	543.60	543.60	543.60	543.60	8318	45.22	122	-	-
MADHAV	EQ	17-Nov-2023	51.15	51.90	51.90	50.40	51.50	51.30	51.28	18652	9.56	774	6594	35.35
MADHAVBAUG	SM	17-Nov-2023	280.00	273.00	273.95	265.30	267.00	266.15	269.56	11200	30.19	27	10400	92.86
MADHUCON	EQ	17-Nov-2023	7.25	7.60	7.60	7.30	7.60	7.60	7.58	55815	4.23	87	50859	91.12
MADHUSUDAN	SM	17-Nov-2023	112.00	115.00	125.75	114.00	124.50	123.65	120.69	216000	260.68	106	176000	81.48
MADRASFERT	EQ	17-Nov-2023	77.85	78.00	79.40	77.80	79.00	78.85	78.73	608442	479.05	4843	227364	37.37
MAFANG	EQ	17-Nov-2023	66.98	66.50	67.29	66.50	67.01	67.19	67.15	641099	430.47	3261	490562	76.52
MAGADSUGAR	EQ	17-Nov-2023	722.20	729.00	735.00	722.70	728.80	728.80	729.55	13302	97.04	1979	5463	41.07
MAGNUM	BE	17-Nov-2023	44.40	45.00	46.60	44.65	46.60	46.60	45.77	66088	30.25	209	-	-
MAGSON	SM	17-Nov-2023	119.50	116.00	116.00	111.70	115.00	114.95	114.60	28000	32.09	12	22000	78.57
MAHABANK	EQ	17-Nov-2023	45.95	45.00	45.35	44.20	44.80	44.70	44.83	21895955	9815.09	28793	8480934	38.73
MAHAPEXLTD	EQ	17-Nov-2023	142.40	144.55	144.55	135.80	140.40	139.65	139.65	49845	69.61	1328	30087	60.36
MAHASTEEL	EQ	17-Nov-2023	79.05	79.05	80.90	77.50	78.50	78.35	79.10	23411	18.52	490	12065	51.54
MAHEPC	EQ	17-Nov-2023	115.00	115.00	116.30	114.60	115.90	115.05	115.33	28666	33.06	552	16879	58.88
MAHESHWARI	EQ	17-Nov-2023	86.35	86.30	86.45	85.55	85.90	85.75	85.87	16466	14.14	230	12725	77.28
MAHICKRA	SM	17-Nov-2023	100.30	99.70	99.70	98.00	98.00	98.00	98.44	6000	5.91	4	4500	75.00
MAHKTECH	EQ	17-Nov-2023	14.21	14.18	14.18	13.95	14.09	14.02	14.03	1174161	164.72	1071	1079265	91.92
MAHLIFE	EQ	17-Nov-2023	508.00	508.00	513.90	506.50	511.75	511.15	510.93	83272	425.46	5029	56534	67.89
MAHLOG	EQ	17-Nov-2023	368.25	370.00	372.40	365.50	366.45	366.50	369.51	104172	384.92	4929	57554	55.25
MAHSCOOTER	EQ	17-Nov-2023	7777.65	7777.70	7795.80	7720.00	7733.00	7753.70	7754.65	5252	407.27	1789	3713	70.70
MAHSEAMLES	EQ	17-Nov-2023	864.50	859.90	900.05	855.50	897.90	896.45	890.27	373975	3329.39	16708	184201	49.25
MAITHANALL	EQ	17-Nov-2023	1023.25	1024.00	1048.50	1020.10	1031.40	1028.70	1031.54	29750	306.88	3479	13247	44.53
MAITREYA	ST	17-Nov-2023	114.00	113.90	119.70	113.90	119.70	119.70	118.76	75200	89.31	46	67200	89.36
MAKEINDIA	EQ	17-Nov-2023	100.93	103.95	103.95	100.90	101.30	101.20	101.17	15025	15.20	256	13233	88.07
MAL	SM	17-Nov-2023	54.10	54.60	56.00	54.15	55.00	55.00	55.13	32000	17.64	19	27200	85.00
MALLCOM	EQ	17-Nov-2023	1027.75	1043.15	1043.15	1018.00	1022.00	1022.85	1025.58	11304	115.93	1865	6383	56.47
MALUPAPER	EQ	17-Nov-2023	38.05	38.05	38.75	38.00	38.20	38.35	38.35	24826	9.52	253	11854	47.75
MANAKALUCO	EQ	17-Nov-2023	23.65	23.75	23.95	23.40	23.80	23.80	23.65	119369	28.23	973	73571	61.63
MANAKCOAT	BE	17-Nov-2023	25.80	26.15	27.05	25.20	27.05	27.05	26.74	96521	25.81	211	-	-
MANAKSIA	EQ	17-Nov-2023	133.55	134.90	135.15	132.45	134.15	133.75	133.80	90159	120.63	1676	51290	56.89
MANAKSTEEL	EQ	17-Nov-2023	44.80	44.80	45.15	44.05	44.50	44.35	44.74	88378	39.54	640	54313	61.46
MANALIPETC	EQ	17-Nov-2023	66.55	67.25	67.40	66.25	66.90	66.65	66.80	294092	196.45	2455	175121	59.55
MANAPPURAM	EQ	17-Nov-2023	160.50	160.00	160.00	153.40	154.45	154.95	156.30	16866674	26361.80	76606	6494355	38.50
MANGALAM	EQ	17-Nov-2023	98.90	100.50	100.50	98.50	98.75	99.00	99.24	51036	50.65	550	34074	66.76
MANGCHEFER	EQ	17-Nov-2023	111.40	111.95	115.15	111.45	113.50	113.25	113.95	503729	573.98	5228	228559	45.37
MANGLMCEM	EQ	17-Nov-2023	415.05	415.50	422.95	411.25	421.40	420.10	418.36	65383	273.54	3653	35410	54.16
MANINDS	EQ	17-Nov-2023	252.65	252.65	254.90	247.05	252.15	249.70	250.58	364432	913.18	7616	203482	55.84
MANINFRA	EQ	17-Nov-2023	145.50	145.80	147.90	143.80	144.35	144.60	145.56	1125656	1638.49	15333	484884	43.08
MANKIND	EQ	17-Nov-2023	1873.85	1871.00	1925.00	1868.35	1918.00	1920.10	1910.08	307131	5866.43	24771	165365	53.84
MANOMAY	EQ	17-Nov-2023	122.60	122.35	129.00	122.15	128.95	126.95	125.35	4687	5.87	135	3076	65.63
MANORAMA	EQ	17-Nov-2023	2104.15	2129.00	2170.65	2080.00	2080.00	2095.15	2128.03	6940	147.69	784	4452	64.15
MANORG	EQ	17-Nov-2023	369.20	372.70	375.90	366.00	374.80	368.85	371.41	5907	21.94	849	3338	56.51
MANUGRAPH	BE	17-Nov-2023	22.15	22.15	22.60	21.90	21.90	22.30	22.37	12385	2.77	52	-	-
MANYAVAR	EQ	17-Nov-2023	1328.20	1338.90	1338.90	1292.05	1304.00	1304.80	1305.67	68363	892.59	13029	35914	52.53
MAPMYINDIA	EQ	17-Nov-2023	2277.10	2295.95	2343.95	2231.20	2240.00	2242.40	2278.09	484344	11033.77	36972	137646	28.42
MARALOVER	EQ	17-Nov-2023	66.75	66.10	71.90	66.10	71.80	71.35	70.33	125751	88.44	1773	69287	55.10
MARATHON	EQ	17-Nov-2023	466.70	466.70	477.00	465.55	476.00	475.20	473.32	46499	220.09	3464	28010	60.24
MARCO	SM	17-Nov-2023	59.55	59.50	60.95	58.50	59.90	59.90	59.42	69000	41.00	23	54000	78.26
MARICO	EQ	17-Nov-2023	517.05	518.00	530.80	517.20	530.80	529.95	527.22	1424894	7512.37	32964	782003	54.88
MARINE	BE	17-Nov-2023	83.65	83.65	84.50	81.00	82.15	82.50	82.48	182836	150.81	1049	-	-
MARKSANS	EQ	17-Nov-2023	140.75	142.00	144.50	139.50	140.00	140.25	141.50	3985453	5639.43	23188	1287066	32.29
MARSHALL	EQ	17-Nov-2023	45.80	46.65	46.65	43.55	44.20	44.00	44.09	571582	252.03	1393	251200	43.95
MARUTI	EQ	17-Nov-2023	10484.50	10500.00	10606.80	10499.15	10529.35	10523.50	10545.91	403772	42581.45	67287	230322	57.04
MASFIN	EQ	17-Nov-2023	914.50	905.10	923.30	895.05	920.00	918.45	904.36	59316	536.43	6035	31006	52.27
MASKINVEST	BE	17-Nov-2023	49.55	52.00	52.00	52.00	52.00	52.00	52.00	30	0.02	3	-	-
MASPTOP50	EQ	17-Nov-2023	33.51	33.30	33.78	33.20	33.55	33.67	33.61	226898	76.26	644	132766	58.51
MASTEK	EQ	17-Nov-2023	2351.95	2351.95	2382.20	2318.00	2333.00	2345.30	2355.75	75711	1783.57	14879	38475	50.82
MASTER	SM	17-Nov-2023	141.00	141.00	141.00	140.30	140.30	140.30	140.45	5000	7.02	5	5000	100.00
MATRIMONY	EQ	17-Nov-2023	564.95	563.10	566.65	541.65	545.00	545.70	548.76	56902	312.26	6565	39951	70.21
MAWANASUG	EQ	17-Nov-2023	97.15	98.05	99.60	97.70	99.10	99.00	98.97	159762	158.12	1734	99968	62.57
MAXESTATES	EQ	17-Nov-2023	310.80	308.00	313.90	304.25	310.00	309.95	310.13	66713	206.90	3610	37967	56.91
MAXHEALTH	EQ	17-Nov-2023	615.40	616.90	623.65	605.40	610.00	607.75	613.42	1267033	7772.18	46313	707174	55.81
MAXIND	EQ	17-Nov-2023	147.20	149.70	149.70	143.00	145.70	145.00	145.08	60621	87.95	1839	33248	54.85
MAYURUNIQ	EQ	17-Nov-2023	526.45	531.30	531.30	512.50	516.75	514.30	517.88	68897	356.81	8302	43946	63.79
MAZDA	EQ	17-Nov-2023	1302.40	1302.40	1319.95	1284.85	1299.00	1297.30	1301.52	6366	82.85	1060	2348	36.88
MAZDOCK	EQ	17-Nov-2023	1981.55	1983.30	1997.55	1961.30	1969.00	1968.85	1979.17	509793	10089.66	27317	183725	36.04
MBAPL	EQ	17-Nov-2023	272.25	273.95	273.95	269.00	270.00	270.80	270.85	8677	23.50	819	5101	58.79
MBLINFRA	EQ	17-Nov-2023	44.15	44.30	46.35	42.50	46.35	46.35	45.15	254003	114.69	485	136744	53.84
MCDOWELL-N	EQ	17-Nov-2023	1040.65	1044.95	1063.40	1040.00	1058.00	1056.45	1055.85	818777	8645.08	37033	334828	40.89
MCL	EQ	17-Nov-2023	30.95	31.00	32.45	29.85	32.45	32.45	32.28	149896	48.39	506	120820	80.60
MCLEODRUSS	EQ	17-Nov-2023	20.20	20.45	21.20	20.40	21.20	21.20	21.17	1863927	394.60	1266	1489423	79.91
MCON	SM	17-Nov-2023	145.00	145.00	145.00	139.00	145.00	145.00	141.15	11000	15.53	9	9000	81.82
MCX	EQ	17-Nov-2023	2966.60	2934.00	2970.00	2852.30	2863.00	2871.35	2906.39	1749746	50854.52	94235	391304	22.36
MEDANTA	EQ	17-Nov-2023	888.50	893.80	909.05	888.00	899.00	902.50	898.09	265948	2388.44	20533	125893	47.34
MEDICAMEQ	EQ	17-Nov-2023	656.30	654.55	666.50	650.05	655.75	654.90	657.72	7348	48.33	1317	4367	59.43
MEDICO	EQ	17-Nov-2023	77.90	77.90	78.60	76.90	76.90	77.10	77.46	120351	93.23	280	16459	13.68
MEDPLUS	EQ	17-Nov-2023	813.35	810.70	822.75	808.75	818.00	818.45	818.00	73151	598.38	6592	47674	65.17
MEGAFLEX	SM	17-Nov-2023	38.45	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
MEGASOFT	BE	17-Nov-2023	51.00	50.50	50.50	50.00	50.00	50.00	50.14	36027	18.07	77	-	-
MEGASTAR	EQ	17-Nov-2023	304.80	307.05	317.95	302.55	315.00	315.00	310.36	10029	31.13	974	6152	61.34
MELSTAR	BZ	17-Nov-2023	3.20	3.35	3.35	3.35	3.35	3.35	3.35	6557	0.22	12	-	-
MENONBE	EQ	17-Nov-2023	132.20	132.20	134.00	131.75	133.85	132.85	132.48	62521	82.83	1585	40285	64.43
MEP	EQ	17-Nov-2023	12.90	12.90	13.30	12.50	12.70	12.65	12.94	1037616	134.23	1180	674354	64.99
METALFORGE	BZ	17-Nov-2023	3.40	3.25	3.55	3.25	3.55	3.55	3.50	15718	0.55	54	-	-
METROBRAND	EQ	17-Nov-2023	1275.00	1268.00	1295.00	1260.00	1281.00	1281.50	1279.92	83546	1069.32	7494	45264	54.18
METROPOLIS	EQ	17-Nov-2023	1606.85	1617.00	1652.45	1608.00	1620.00	1617.40	1632.04	413490	6748.34	24826	81589	19.73
MFSL	EQ	17-Nov-2023	926.70	926.70	969.25	922.90	951.00	951.85	953.41	2185294	20834.74	95895	1070764	49.00
MGEL	EQ	17-Nov-2023	16.80	17.15	17.15	16.60	16.85	16.80	16.80	74008	12.43	313	51671	69.82
MGL	EQ	17-Nov-2023	1053.80	1052.95	1055.95	1044.50	1048.05	1048.45	1049.04	149295	1566.16	9973	57293	38.38
MHHL	SM	17-Nov-2023	68.90	68.00	69.35	67.55	68.70	68.85	68.19	36000	24.55	18	28500	79.17
MHLXMIRU	EQ	17-Nov-2023	238.35	244.00	244.00	238.95	242.50	242.85	242.01	10622	25.71	704	6450	60.72
MHRIL	EQ	17-Nov-2023	398.75	401.50	401.50	394.50	400.00	399.85	398.01	107836	429.20	5300	56603	52.49
MICEL	BE	17-Nov-2023	38.50	39.25	39.30	37.00	37.80	37.70	37.78	379335	143.30	1739	-	-
MICROPRO	ST	17-Nov-2023	69.05	68.15	71.40	68.00	70.00	69.85	70.16	121600	85.31	74	120000	98.68
MID150BEES	EQ	17-Nov-2023	158.95	163.70	163.70	156.60	159.41	159.53	159.54	187277	298.78	2265	119317	63.71
MIDCAPETF	EQ	17-Nov-2023	15.67	15.79	15.80	15.61	15.73	15.73	15.72	685598	107.77	1700	534150	77.91
MIDHANI	EQ	17-Nov-2023	362.65	365.00	375.80	359.10	371.65	371.60	368.94	1107729	4086.90	23690	484022	43.69
MILTON	SM	17-Nov-2023	34.50	33.05	33.95	32.85	33.95	33.95	33.10	26400	8.74	6	22000	83.33
MINDACORP	EQ	17-Nov-2023	346.10	347.90	349.70	340.00	342.00	341.00	344.42	318941	1098.51	8295	178928	56.10
MINDSPACE	RR	17-Nov-2023	320.01	320.20	326.95	320.00	326.60	326.12	324.12	117849	381.97	2539	104935	89.04
MINDTECK	EQ	17-Nov-2023	228.85	232.50	240.60	224.00	228.95	228.35	233.40	818112	1909.45	26275	217436	26.58
MIRCELECTR	BE	17-Nov-2023	15.90	15.85	16.20	15.65	16.05	16.05	15.95	151865	24.22	157	-	-
MIRZAINT	EQ	17-Nov-2023	46.05	46.25	46.50	45.50	45.80	45.60	45.82	414242	189.80	3488	266675	64.38
MITCON	EQ	17-Nov-2023	97.85	99.75	101.90	94.45	95.35	95.20	98.56	109686	108.10	1825	58986	53.78
MITTAL	EQ	17-Nov-2023	1.65	1.65	1.70	1.65	1.70	1.70	1.70	4224958	71.75	754	2707386	64.08
MKPL	EQ	17-Nov-2023	84.35	84.95	87.00	83.15	84.95	86.15	85.60	1687078	1444.13	4115	886840	52.57
MMFL	EQ	17-Nov-2023	943.50	952.00	952.00	922.90	922.90	926.60	932.46	17185	160.24	2480	10181	59.24
MMP	EQ	17-Nov-2023	215.15	215.20	215.20	204.40	204.45	204.40	205.93	33741	69.48	636	27780	82.33
MMTC	EQ	17-Nov-2023	52.25	52.25	53.00	51.60	51.95	51.85	52.20	2829292	1476.79	13693	1486795	52.55
MODIRUBBER	BE	17-Nov-2023	95.35	99.00	99.00	95.00	97.00	97.00	96.43	4430	4.27	64	-	-
MODISONLTD	EQ	17-Nov-2023	117.90	121.00	122.00	115.05	118.00	118.00	118.98	126420	150.41	1353	76058	60.16
MOGSEC	EQ	17-Nov-2023	53.29	53.32	53.39	53.32	53.35	53.35	53.35	314	0.17	12	133	42.36
MOHEALTH	EQ	17-Nov-2023	29.52	29.68	29.78	28.83	29.74	29.13	29.43	45171	13.30	184	30895	68.40
MOHITIND	EQ	17-Nov-2023	18.00	18.05	18.40	17.85	18.30	18.15	18.05	20337	3.67	208	10452	51.39
MOIL	EQ	17-Nov-2023	265.15	266.00	277.50	265.50	269.95	269.00	271.81	3818128	10378.19	43436	1163984	30.49
MOKSH	BE	17-Nov-2023	14.35	14.50	14.70	14.15	14.55	14.55	14.50	125032	18.13	419	-	-
MOL	EQ	17-Nov-2023	72.70	72.65	73.95	72.55	73.45	73.35	73.29	414390	303.72	3057	199560	48.16
MOLDTECH	EQ	17-Nov-2023	261.70	261.70	263.45	258.00	259.80	259.95	261.09	173363	452.64	4918	132145	76.22
MOLDTKPAC	EQ	17-Nov-2023	874.50	872.40	880.90	871.85	875.00	873.80	874.69	39591	346.30	5445	23867	60.28
MOLOWVOL	EQ	17-Nov-2023	29.50	29.49	29.70	29.49	29.70	29.67	29.61	3624	1.07	56	1960	54.08
MOM100	EQ	17-Nov-2023	44.43	43.10	44.87	43.10	44.40	44.55	44.48	129514	57.61	1598	90639	69.98
MOM50	EQ	17-Nov-2023	196.98	200.21	201.46	200.01	200.59	200.16	200.75	837	1.68	79	559	66.79
MOMENTUM	EQ	17-Nov-2023	24.29	24.29	24.50	24.09	24.50	24.40	24.36	11072	2.70	100	5720	51.66
MOMOMENTUM	EQ	17-Nov-2023	48.62	47.15	48.89	47.15	48.88	48.87	48.70	14547	7.08	141	9420	64.76
MON100	EQ	17-Nov-2023	127.62	127.53	129.64	123.80	128.00	128.05	127.97	388802	497.56	3736	248053	63.80
MONARCH	EQ	17-Nov-2023	483.90	483.90	494.90	472.20	478.95	481.50	486.77	985028	4794.85	22824	83760	8.50
MONIFTY500	EQ	17-Nov-2023	17.63	17.95	17.95	17.50	17.64	17.60	17.67	70758	12.50	319	56978	80.53
MONOPHARMA	SM	17-Nov-2023	52.55	52.00	52.00	49.00	50.00	50.40	49.81	128000	63.76	30	104000	81.25
MONQ50	EQ	17-Nov-2023	53.79	54.90	54.90	53.68	54.17	54.11	53.99	30559	16.50	346	18986	62.13
MONTECARLO	EQ	17-Nov-2023	701.00	704.55	708.40	701.05	704.00	704.35	703.87	19531	137.47	2392	12003	61.46
MOQUALITY	EQ	17-Nov-2023	139.85	139.86	140.86	137.33	137.33	137.36	139.82	380	0.53	12	223	58.68
MORARJEE	EQ	17-Nov-2023	24.15	24.20	24.30	23.50	23.70	23.70	23.77	53047	12.61	329	37783	71.23
MOREPENLAB	EQ	17-Nov-2023	38.90	38.95	40.60	38.80	39.15	39.20	39.66	6254314	2480.34	12782	2234659	35.73
MOS	SM	17-Nov-2023	90.95	94.80	97.40	93.40	96.60	97.00	96.13	52800	50.76	33	40000	75.76
MOTHERSON	EQ	17-Nov-2023	91.10	91.05	91.10	89.70	90.05	90.05	90.22	10026323	9046.13	63901	6696679	66.79
MOTILALOFS	EQ	17-Nov-2023	1235.95	1220.00	1243.90	1202.50	1214.90	1217.00	1227.99	389418	4782.01	20947	125527	32.23
MOTOGENFIN	BE	17-Nov-2023	33.65	33.00	33.00	33.00	33.00	33.00	33.00	282	0.09	9	-	-
MOVALUE	EQ	17-Nov-2023	68.29	69.88	69.88	67.55	68.89	68.49	67.99	20752	14.11	333	16754	80.73
MOXSH	SM	17-Nov-2023	125.00	118.50	118.50	118.50	118.50	118.50	118.50	800	0.95	1	800	100.00
MPHASIS	EQ	17-Nov-2023	2365.55	2365.55	2370.70	2312.65	2330.00	2325.40	2335.82	232706	5435.60	16316	85002	36.53
MPSLTD	EQ	17-Nov-2023	1638.30	1649.00	1751.00	1640.00	1726.00	1721.65	1723.78	147913	2549.70	18905	53347	36.07
MRF	EQ	17-Nov-2023	110298.85	110000.00	112599.90	109800.35	111452.40	111475.25	111559.94	11891	13265.59	6959	4886	41.09
MRO-TEK	EQ	17-Nov-2023	57.90	57.85	58.30	56.30	57.20	57.45	57.50	8021	4.61	320	4265	53.17
MRPL	EQ	17-Nov-2023	117.30	118.40	118.60	113.65	117.25	117.85	116.92	7140014	8347.76	24630	1904428	26.67
MSPL	BE	17-Nov-2023	20.40	21.40	21.40	21.40	21.40	21.40	21.40	208428	44.60	257	-	-
MSTCLTD	EQ	17-Nov-2023	447.35	441.55	456.55	441.55	449.00	448.45	449.59	403946	1816.11	14143	164671	40.77
MSUMI	EQ	17-Nov-2023	59.90	59.90	60.10	59.40	59.65	59.50	59.51	2779875	1654.27	18993	1907078	68.60
MTARTECH	EQ	17-Nov-2023	2220.70	2222.00	2243.85	2220.00	2226.50	2224.05	2228.33	140146	3122.91	15048	69840	49.83
MTEDUCARE	BE	17-Nov-2023	4.05	4.10	4.20	3.90	4.05	4.05	4.05	45002	1.82	78	-	-
MTNL	EQ	17-Nov-2023	29.70	29.75	29.75	28.70	28.80	28.85	29.13	4125242	1201.50	6047	1496816	36.28
MUFIN	EQ	17-Nov-2023	122.20	124.65	124.65	116.10	117.40	116.70	118.86	218952	260.26	3109	147173	67.22
MUKANDLTD	EQ	17-Nov-2023	178.20	179.70	180.40	172.80	174.70	176.50	177.18	361246	640.05	11024	164426	45.52
MUKTAARTS	BE	17-Nov-2023	78.40	80.00	80.00	76.55	77.70	77.35	77.64	13155	10.21	82	-	-
MUNJALAU	EQ	17-Nov-2023	62.60	62.00	64.00	62.00	62.60	62.75	62.89	313844	197.37	2147	171092	54.51
MUNJALSHOW	EQ	17-Nov-2023	131.50	131.55	132.60	130.85	131.30	131.65	131.67	64787	85.31	1021	40063	61.84
MURUDCERA	BE	17-Nov-2023	58.50	58.90	59.95	58.00	58.70	59.00	59.20	51472	30.47	263	-	-
MUTHOOTCAP	EQ	17-Nov-2023	400.00	400.00	406.45	396.20	400.00	402.40	401.94	30007	120.61	1759	14187	47.28
MUTHOOTFIN	EQ	17-Nov-2023	1325.85	1325.00	1361.80	1291.50	1341.00	1339.35	1343.41	475143	6383.11	29689	173345	36.48
MVGJL	EQ	17-Nov-2023	325.45	327.75	338.50	326.00	333.50	333.05	333.77	399076	1331.98	12967	208132	52.15
MWL	SM	17-Nov-2023	113.10	109.00	115.95	109.00	111.15	111.15	112.41	4800	5.40	4	2400	50.00
NABARD	N2	17-Nov-2023	1170.50	1170.50	1174.00	1170.50	1171.00	1171.01	1171.65	1310	15.35	10	995	75.95
NACLIND	EQ	17-Nov-2023	73.35	73.55	74.20	72.10	72.65	72.75	73.18	91181	66.72	1249	57358	62.91
NAGAFERT	EQ	17-Nov-2023	8.65	8.70	8.70	8.50	8.55	8.55	8.57	802227	68.75	1120	604487	75.35
NAGREEKCAP	BE	17-Nov-2023	18.85	18.85	18.85	18.85	18.85	18.85	18.85	10	0.00	2	-	-
NAGREEKEXP	EQ	17-Nov-2023	57.95	59.65	59.65	57.00	58.50	57.85	58.17	31440	18.29	550	15160	48.22
NAHARCAP	EQ	17-Nov-2023	287.45	293.00	293.00	282.30	285.75	283.80	286.93	5612	16.10	294	2832	50.46
NAHARINDUS	EQ	17-Nov-2023	127.35	129.90	129.90	126.20	126.80	126.55	127.85	30004	38.36	947	18595	61.98
NAHARPOLY	EQ	17-Nov-2023	230.55	230.60	233.95	226.00	232.75	227.95	229.47	11925	27.36	690	6765	56.73
NAHARSPING	EQ	17-Nov-2023	266.70	266.70	271.05	259.85	261.85	262.25	265.48	25926	68.83	1487	15507	59.81
NAM-INDIA	EQ	17-Nov-2023	417.20	416.75	424.15	412.20	418.10	421.05	418.94	855888	3585.64	22257	315984	36.92
NARMADA	EQ	17-Nov-2023	19.05	19.40	19.40	19.00	19.25	19.05	19.14	20625	3.95	366	15257	73.97
NATCOPHARM	EQ	17-Nov-2023	773.35	775.00	786.00	769.05	780.00	780.35	780.40	721072	5627.24	27524	343963	47.70
NATHBIOGEN	EQ	17-Nov-2023	200.90	201.00	203.65	198.45	200.15	200.20	200.59	17977	36.06	896	9772	54.36
NATIONALUM	EQ	17-Nov-2023	93.55	93.15	93.95	92.50	92.75	92.75	93.09	6630371	6171.89	21017	3592521	54.18
NAUKRI	EQ	17-Nov-2023	4760.00	4738.00	4835.80	4718.15	4803.20	4805.30	4770.16	246567	11761.64	25632	126739	51.40
NAVA	EQ	17-Nov-2023	387.50	384.95	392.00	383.00	386.20	386.80	387.39	391985	1518.52	10829	239080	60.99
NAVINFLUOR	EQ	17-Nov-2023	3649.75	3659.95	3659.95	3615.00	3619.70	3620.05	3633.70	106571	3872.47	9505	69962	65.65
NAVINIFTY	EQ	17-Nov-2023	198.05	198.05	198.93	197.27	198.00	198.00	198.20	151	0.30	13	124	82.12
NAVKARCORP	EQ	17-Nov-2023	61.50	61.50	63.25	60.70	62.90	62.85	62.11	979520	608.34	4017	560233	57.19
NAVNETEDUL	EQ	17-Nov-2023	141.90	141.20	142.55	139.75	140.65	141.20	141.21	206039	290.95	4242	94122	45.68
NAZARA	EQ	17-Nov-2023	810.55	817.80	818.00	800.00	803.90	804.90	806.51	151774	1224.08	8386	58355	38.45
NBCC	EQ	17-Nov-2023	67.25	67.20	67.95	66.40	66.90	67.05	67.10	10359123	6950.62	20640	3546265	34.23
NBIFIN	EQ	17-Nov-2023	1797.75	1801.15	1801.15	1780.00	1780.00	1781.40	1789.85	30	0.54	24	25	83.33
NCC	EQ	17-Nov-2023	163.75	163.65	166.70	160.95	162.00	161.65	163.98	4487109	7357.91	31967	2062595	45.97
NCLIND	EQ	17-Nov-2023	214.25	215.00	216.00	212.40	214.00	213.75	213.74	70780	151.29	2507	36241	51.20
NDGL	EQ	17-Nov-2023	2226.10	2424.40	2448.70	2326.30	2448.70	2448.70	2426.16	7340	178.08	510	4548	61.96
NDL	EQ	17-Nov-2023	23.15	23.15	24.70	23.15	24.35	24.35	24.13	935302	225.64	2021	567621	60.69
NDLVENTURE	BE	17-Nov-2023	145.00	149.40	149.40	144.05	145.00	145.15	146.26	2131	3.12	38	-	-
NDRAUTO	BE	17-Nov-2023	762.45	763.00	763.00	762.00	762.00	762.00	762.77	4065	31.01	95	-	-
NDTV	EQ	17-Nov-2023	193.15	193.25	194.80	188.55	190.90	190.60	191.73	184005	352.79	4727	95198	51.74
NECCLTD	EQ	17-Nov-2023	23.40	23.50	24.20	23.40	23.70	23.60	23.75	355924	84.54	908	204090	57.34
NECLIFE	EQ	17-Nov-2023	25.70	25.85	26.10	25.40	25.55	25.60	25.67	333277	85.56	987	183797	55.15
NELCAST	EQ	17-Nov-2023	174.65	173.20	175.30	171.15	173.00	173.20	173.45	224867	390.02	5399	108720	48.35
NELCO	EQ	17-Nov-2023	744.05	744.95	760.00	742.05	760.00	755.90	752.00	66731	501.82	7120	25950	38.89
NEOGEN	EQ	17-Nov-2023	1568.80	1573.60	1589.90	1556.85	1565.00	1564.20	1571.18	12210	191.84	2773	4833	39.58
NESCO	EQ	17-Nov-2023	816.90	813.00	835.05	810.10	817.85	815.65	822.81	313883	2582.66	15691	122518	39.03
NESTLEIND	EQ	17-Nov-2023	24082.90	24100.00	24484.90	24064.60	24335.00	24373.05	24361.19	70051	17065.26	26454	42785	61.08
NETF	EQ	17-Nov-2023	207.96	211.00	211.00	205.20	205.50	207.94	208.69	3379	7.05	128	1305	38.62
NETWEB	EQ	17-Nov-2023	829.85	835.00	835.00	812.65	814.50	815.30	822.42	43078	354.28	4087	22967	53.31
NETWORK18	EQ	17-Nov-2023	85.60	85.40	88.30	84.35	85.25	85.15	86.41	7169937	6195.59	17656	1943474	27.11
NEULANDLAB	EQ	17-Nov-2023	5299.20	5329.00	5439.00	5200.00	5374.00	5392.85	5378.24	37456	2014.48	6915	23240	62.05
NEWGEN	BE	17-Nov-2023	1190.55	1205.00	1250.05	1185.00	1250.05	1250.05	1227.03	98577	1209.57	7685	-	-
NEWJAISA	SM	17-Nov-2023	154.20	161.90	161.90	157.00	157.00	157.80	160.73	309000	496.67	84	231000	74.76
NEXT50	EQ	17-Nov-2023	472.00	472.74	474.74	471.91	474.74	473.71	473.62	609	2.88	36	304	49.92
NEXTMEDIA	BE	17-Nov-2023	7.40	7.15	7.40	7.15	7.30	7.20	7.23	5827	0.42	30	-	-
NFL	EQ	17-Nov-2023	69.75	69.75	70.95	69.55	69.80	69.85	70.15	2965384	2080.20	8017	1053006	35.51
NGIL	EQ	17-Nov-2023	41.85	42.45	42.45	40.20	40.50	40.75	40.93	33321	13.64	685	13900	41.72
NGLFINE	EQ	17-Nov-2023	1959.80	1989.00	1989.00	1938.05	1989.00	1979.35	1969.01	4128	81.28	904	2799	67.81
NH	EQ	17-Nov-2023	1144.70	1150.00	1243.55	1147.00	1217.00	1225.90	1211.59	1550152	18781.42	82346	533275	34.40
NHAI	N2	17-Nov-2023	1099.75	1101.00	1101.00	1100.25	1100.25	1100.25	1100.93	1042	11.47	7	1042	100.00
NHAI	N4	17-Nov-2023	1080.00	1078.00	1097.00	1075.31	1085.00	1083.81	1081.64	58	0.63	17	53	91.38
NHAI	N5	17-Nov-2023	1115.40	1232.99	1232.99	1218.00	1218.00	1218.51	1223.23	178	2.18	3	89	50.00
NHAI	N6	17-Nov-2023	1217.00	1220.99	1225.00	1219.99	1223.00	1222.25	1223.13	2119	25.92	35	2119	100.00
NHAI	N8	17-Nov-2023	1086.99	1079.03	1079.03	1079.03	1079.03	1079.03	1079.03	3	0.03	1	3	100.00
NHAI	N9	17-Nov-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	2	0.02	1	2	100.00
NHAI	NA	17-Nov-2023	1170.00	1165.00	1176.89	1165.00	1174.95	1174.74	1173.58	2454	28.80	18	1751	71.35
NHAI	NC	17-Nov-2023	1047.00	1047.00	1049.90	1047.00	1049.90	1049.90	1047.02	173	1.81	3	173	100.00
NHAI	ND	17-Nov-2023	1134.26	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	40	0.46	1	40	100.00
NHAI	NE	17-Nov-2023	1137.25	1142.95	1142.95	1141.99	1141.99	1141.99	1142.15	6	0.07	2	6	100.00
NHBTF2014	N6	17-Nov-2023	6881.50	6900.00	6900.00	6882.05	6882.05	6882.05	6888.78	34	2.34	3	34	100.00
NHBTF2023	N6	17-Nov-2023	6050.00	6046.00	6094.00	6046.00	6046.06	6049.21	6050.66	200	12.10	15	195	97.50
NHBTF2023	N7	17-Nov-2023	6400.00	6750.00	6750.00	6750.00	6750.00	6750.00	6750.00	23	1.55	2	23	100.00
NHIT	N1	17-Nov-2023	302.45	302.00	302.00	301.00	301.99	301.99	301.51	2568	7.74	41	2568	100.00
NHIT	N2	17-Nov-2023	303.45	301.02	303.99	301.00	301.60	301.48	301.46	2603	7.85	39	2315	88.94
NHIT	N3	17-Nov-2023	404.11	404.00	405.49	402.00	403.00	402.89	403.04	5339	21.52	66	5139	96.25
NHPC	EQ	17-Nov-2023	51.80	51.80	53.10	51.65	52.65	52.70	52.49	20601049	10813.75	34286	9918530	48.15
NIACL	EQ	17-Nov-2023	148.50	148.95	155.20	147.50	151.65	151.95	152.63	3555936	5427.28	29410	902393	25.38
NIBL	EQ	17-Nov-2023	30.50	30.40	32.00	30.40	32.00	31.75	31.50	133693	42.11	1635	37655	28.17
NIDAN	SM	17-Nov-2023	35.55	35.35	36.50	35.35	35.45	35.65	35.87	56000	20.09	53	42000	75.00
NIDO	N5	17-Nov-2023	950.00	985.00	985.00	976.00	985.00	985.00	984.93	171	1.68	7	171	100.00
NIDO	N6	17-Nov-2023	996.80	985.00	985.00	980.00	980.00	980.00	981.84	56	0.55	4	48	85.71
NIF100BEES	EQ	17-Nov-2023	206.99	206.99	207.09	205.00	206.92	206.72	206.81	2909	6.02	184	1757	60.40
NIFMID150	EQ	17-Nov-2023	155.62	155.95	156.18	155.33	156.10	156.10	155.86	2139	3.33	22	1920	89.76
NIFTYBEES	EQ	17-Nov-2023	218.16	224.00	224.00	216.00	218.00	218.02	218.16	1471094	3209.30	19916	1009564	68.63
NIFTYETF	EQ	17-Nov-2023	208.40	208.05	209.07	208.02	208.37	208.39	208.46	53618	111.77	380	45433	84.73
NIFTYQLITY	EQ	17-Nov-2023	16.91	16.91	17.20	16.91	16.98	17.05	17.06	30422	5.19	437	21234	69.80
NIITLTD	EQ	17-Nov-2023	119.80	120.00	121.50	118.00	119.25	119.40	119.70	904953	1083.27	7090	258592	28.58
NIITMTS	EQ	17-Nov-2023	386.70	385.95	405.80	383.30	401.70	401.05	396.46	185087	733.80	12190	104566	56.50
NILAINFRA	BE	17-Nov-2023	7.05	7.15	7.20	7.00	7.10	7.00	7.07	346516	24.50	538	-	-
NILASPACES	EQ	17-Nov-2023	3.35	3.40	3.40	3.10	3.35	3.30	3.29	459689	15.12	685	286695	62.37
NILKAMAL	EQ	17-Nov-2023	2217.00	2204.95	2246.15	2204.95	2234.90	2223.25	2227.29	1161	25.86	361	483	41.60
NINSYS	EQ	17-Nov-2023	471.40	471.40	489.40	460.70	487.00	478.40	474.08	12180	57.74	910	7583	62.26
NIPPOBATRY	BE	17-Nov-2023	722.65	714.60	714.60	708.20	708.20	708.20	709.72	3756	26.66	61	-	-
NIRAJ	BE	17-Nov-2023	40.20	42.15	42.20	41.00	42.20	42.20	41.94	216884	90.95	852	-	-
NIRMAN	SM	17-Nov-2023	223.05	232.50	234.20	219.90	220.00	220.15	228.13	48000	109.50	52	20400	42.50
NITCO	BE	17-Nov-2023	29.05	29.70	30.50	29.25	30.50	30.50	30.29	481319	145.78	798	-	-
NITINSPIN	EQ	17-Nov-2023	307.20	306.25	314.50	306.20	312.05	312.05	311.17	146701	456.49	6787	87947	59.95
NITIRAJ	BE	17-Nov-2023	110.00	110.00	110.50	110.00	110.50	110.50	110.01	6996	7.70	32	-	-
NKIND	BE	17-Nov-2023	63.25	62.00	62.00	62.00	62.00	62.00	62.00	237	0.15	9	-	-
NLCINDIA	EQ	17-Nov-2023	163.75	164.40	166.40	161.45	166.00	165.80	164.56	2614458	4302.36	20396	690713	26.42
NMDC	EQ	17-Nov-2023	168.90	168.90	170.60	168.00	168.85	168.90	169.08	6972351	11788.98	39642	3573244	51.25
NOCIL	EQ	17-Nov-2023	235.25	234.90	249.70	230.65	244.00	244.90	243.54	2926641	7127.60	33755	903591	30.87
NOIDATOLL	BE	17-Nov-2023	14.00	14.70	14.70	14.70	14.70	14.70	14.70	394444	57.98	156	-	-
NORBTEAEXP	BE	17-Nov-2023	10.50	10.70	10.70	10.50	10.70	10.70	10.58	1701	0.18	10	-	-
NPBET	EQ	17-Nov-2023	234.43	232.30	233.29	232.00	232.00	232.23	232.43	365	0.85	23	252	69.04
NPST	ST	17-Nov-2023	2263.60	2339.00	2376.75	2290.00	2350.00	2339.95	2365.19	13900	328.76	109	12400	89.21
NRAIL	EQ	17-Nov-2023	355.65	358.15	361.95	351.10	360.00	359.40	357.77	35487	126.96	1313	28747	81.01
NRBBEARING	EQ	17-Nov-2023	272.85	273.75	275.75	264.70	266.50	265.25	268.30	188709	506.31	4277	111875	59.28
NRL	EQ	17-Nov-2023	91.55	92.80	93.30	91.50	92.60	92.75	92.60	65788	60.92	473	55485	84.34
NSIL	EQ	17-Nov-2023	2746.00	2770.00	3270.00	2750.05	3120.00	3118.75	3100.73	79669	2470.32	10603	22207	27.87
NSLNISP	EQ	17-Nov-2023	43.15	43.00	43.30	42.60	42.90	42.85	42.87	3169465	1358.80	9266	1631082	51.46
NTPC	EQ	17-Nov-2023	252.35	253.00	253.10	251.00	251.20	251.60	251.86	5618928	14151.81	103349	2925039	52.06
NTPC	N6	17-Nov-2023	1352.00	1357.01	1363.00	1356.50	1361.00	1361.44	1359.12	955	12.98	17	709	74.24
NTPC	N7	17-Nov-2023	10.58	10.58	10.59	10.57	10.57	10.57	10.58	37324	3.95	88	27838	74.58
NTPC	NB	17-Nov-2023	1033.11	1033.87	1033.87	1033.87	1033.87	1033.87	1033.87	15	0.16	2	15	100.00
NTPC	NC	17-Nov-2023	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	157	1.74	1	157	100.00
NTPC	ND	17-Nov-2023	1194.20	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	25	0.31	1	25	100.00
NUCLEUS	BE	17-Nov-2023	1378.55	1385.00	1398.95	1309.65	1338.00	1340.50	1333.85	41424	552.53	1382	-	-
NURECA	EQ	17-Nov-2023	365.70	367.85	369.45	359.55	361.45	361.50	363.77	56493	205.50	5934	18436	32.63
NUVAMA	EQ	17-Nov-2023	2898.85	2920.00	3174.60	2869.25	3125.00	3121.80	3009.63	370308	11144.90	34749	194561	52.54
NUVOCO	EQ	17-Nov-2023	353.05	353.10	357.50	349.10	350.50	351.30	350.92	459052	1610.92	6892	378858	82.53
NV20BEES	EQ	17-Nov-2023	119.57	119.60	120.11	119.23	119.23	119.34	119.76	5929	7.10	136	4480	75.56
NXST	RR	17-Nov-2023	127.92	129.00	131.90	128.01	130.25	130.40	129.93	1214280	1577.73	6192	946882	77.98
NYKAA	EQ	17-Nov-2023	153.45	153.50	170.00	153.00	168.55	167.65	163.92	46643435	76456.99	225048	16375560	35.11
OAL	EQ	17-Nov-2023	351.30	352.50	354.90	343.65	347.80	344.45	348.72	7764	27.07	653	5788	74.55
OBCL	EQ	17-Nov-2023	60.25	60.25	62.20	59.80	59.90	60.00	60.67	36818	22.34	1044	21545	58.52
OBEROIRLTY	EQ	17-Nov-2023	1333.25	1332.95	1349.00	1325.00	1336.45	1340.90	1339.38	1102120	14761.53	33218	723689	65.66
OCCL	EQ	17-Nov-2023	794.70	796.05	817.45	780.80	808.80	796.60	795.75	12797	101.83	1616	7452	58.23
OFSS	EQ	17-Nov-2023	4139.70	4149.90	4253.85	4140.00	4182.00	4180.00	4202.74	110286	4635.04	17270	26445	23.98
OIL	EQ	17-Nov-2023	322.80	320.00	325.15	314.10	316.40	315.25	318.65	1207967	3849.15	28506	645538	53.44
OILCOUNTUB	BE	17-Nov-2023	21.00	20.65	20.65	20.60	20.60	20.60	20.64	23608	4.87	42	-	-
OLECTRA	EQ	17-Nov-2023	1200.70	1205.05	1218.45	1190.70	1194.95	1196.20	1204.35	324030	3902.47	13176	143679	44.34
OLIL	SM	17-Nov-2023	76.45	80.25	80.25	78.10	80.25	80.25	80.16	45600	36.55	38	38400	84.21
OMAXAUTO	EQ	17-Nov-2023	58.00	58.00	58.70	57.10	57.75	57.65	57.93	41994	24.33	604	21751	51.80
OMAXE	EQ	17-Nov-2023	76.65	77.00	80.00	75.00	78.00	78.00	78.54	346631	272.26	2118	178131	51.39
OMFURN	SM	17-Nov-2023	74.70	71.00	76.00	71.00	76.00	76.00	72.26	16800	12.14	7	14400	85.71
OMINFRAL	BE	17-Nov-2023	112.90	115.00	115.15	115.00	115.15	115.15	115.04	91825	105.63	294	-	-
OMKARCHEM	BZ	17-Nov-2023	8.60	8.25	8.70	8.25	8.65	8.35	8.40	14795	1.24	42	-	-
ONDOOR	SM	17-Nov-2023	209.00	214.85	214.85	206.50	206.50	206.90	210.04	19800	41.59	32	18000	90.91
ONELIFECAP	EQ	17-Nov-2023	16.10	16.35	16.40	15.70	16.00	16.05	16.05	74123	11.90	478	65646	88.56
ONEPOINT	BE	17-Nov-2023	39.25	40.10	41.20	39.00	40.75	39.60	40.59	1034842	420.02	1354	-	-
ONGC	EQ	17-Nov-2023	201.80	200.85	201.25	195.55	196.80	196.35	197.39	13199928	26055.72	89216	7267549	55.06
ONMOBILE	EQ	17-Nov-2023	110.65	111.90	113.15	111.00	111.60	111.50	112.00	1227878	1375.21	9884	355037	28.91
ONWARDTEC	EQ	17-Nov-2023	560.30	564.00	568.00	550.25	555.50	557.35	558.11	27933	155.90	2748	12161	43.54
OPTIEMUS	EQ	17-Nov-2023	310.90	311.90	316.95	308.65	309.45	309.65	312.07	165754	517.27	6938	76339	46.06
ORBTEXP	EQ	17-Nov-2023	197.00	199.70	201.45	196.50	198.80	199.10	198.26	13976	27.71	472	10205	73.02
ORCHPHARMA	EQ	17-Nov-2023	536.10	540.00	544.95	521.00	523.25	524.05	527.77	98574	520.24	3290	87462	88.73
ORIANA	SM	17-Nov-2023	342.15	342.15	350.60	335.00	345.85	345.90	344.22	65400	225.12	163	42600	65.14
ORICONENT	EQ	17-Nov-2023	33.25	33.05	34.30	33.05	33.20	33.15	33.59	368694	123.83	1696	245351	66.55
ORIENTALTL	EQ	17-Nov-2023	7.00	7.15	7.15	6.95	6.95	7.00	7.04	64958	4.58	210	55299	85.13
ORIENTBELL	EQ	17-Nov-2023	410.35	412.70	415.25	408.00	408.40	411.20	410.66	13722	56.35	1105	9685	70.58
ORIENTCEM	EQ	17-Nov-2023	218.50	218.85	226.60	218.55	222.00	222.55	223.73	1037496	2321.21	18481	445474	42.94
ORIENTCER	EQ	17-Nov-2023	62.45	61.80	62.95	59.35	59.35	59.50	60.42	392478	237.12	2766	272408	69.41
ORIENTELEC	EQ	17-Nov-2023	216.00	215.00	220.80	215.00	220.60	220.30	219.08	220343	482.73	5843	125467	56.94
ORIENTHOT	EQ	17-Nov-2023	107.90	107.95	108.70	105.25	105.60	105.75	106.56	499128	531.85	4765	264429	52.98
ORIENTLTD	EQ	17-Nov-2023	76.65	77.85	77.95	75.00	75.05	75.20	76.48	24877	19.03	802	7088	28.49
ORIENTPPR	EQ	17-Nov-2023	43.20	43.25	43.75	42.35	43.20	43.05	43.24	837956	362.30	3709	382768	45.68
ORISSAMINE	EQ	17-Nov-2023	6974.85	6979.50	7099.00	6868.05	6901.00	6909.55	6990.14	21271	1486.87	5866	6631	31.17
ORTEL	BZ	17-Nov-2023	0.95	1.00	1.00	0.90	1.00	1.00	0.97	9812	0.10	10	-	-
ORTINLAB	EQ	17-Nov-2023	19.30	19.10	19.60	19.10	19.50	19.35	19.39	29367	5.70	458	6650	22.64
OSIAHYPER	EQ	17-Nov-2023	55.90	55.50	57.00	54.60	55.00	54.85	55.30	505666	279.64	1352	59721	11.81
OSWALAGRO	EQ	17-Nov-2023	34.05	34.05	34.60	33.00	33.15	33.35	33.78	287337	97.06	2145	89958	31.31
OSWALGREEN	EQ	17-Nov-2023	25.85	26.30	26.35	25.40	25.90	25.75	25.92	221483	57.40	994	119971	54.17
OSWALSEEDS	EQ	17-Nov-2023	63.65	64.80	64.80	61.90	63.00	62.80	63.02	49681	31.31	854	38309	77.11
PAGEIND	EQ	17-Nov-2023	37442.40	37449.00	37790.00	37301.05	37401.05	37495.60	37541.41	12170	4568.79	6057	4806	39.49
PAISALO	EQ	17-Nov-2023	82.20	81.55	82.00	79.35	80.25	80.10	80.23	4563819	3661.43	9248	3635446	79.66
PAKKA	EQ	17-Nov-2023	239.80	237.95	238.85	230.05	232.90	232.15	233.59	249236	582.19	10419	150999	60.58
PALASHSECU	BE	17-Nov-2023	135.05	128.30	130.20	128.30	128.30	128.30	128.70	12302	15.83	293	-	-
PALREDTEC	EQ	17-Nov-2023	164.30	166.30	174.70	165.55	172.10	172.10	171.16	214904	367.82	8995	112658	52.42
PANACEABIO	EQ	17-Nov-2023	154.75	155.50	155.80	150.25	152.20	152.15	153.36	99756	152.99	3547	53999	54.13
PANACHE	BE	17-Nov-2023	86.20	84.50	84.50	84.50	84.50	84.50	84.50	696	0.59	8	-	-
PANAMAPET	EQ	17-Nov-2023	309.90	306.70	309.55	305.25	306.00	305.95	306.55	119589	366.60	4356	58616	49.01
PANSARI	BE	17-Nov-2023	78.70	82.60	82.60	75.55	76.30	76.70	75.99	98987	75.22	97	-	-
PAR	EQ	17-Nov-2023	238.70	238.70	238.70	232.80	237.00	236.50	235.42	32112	75.60	1520	20723	64.53
PARACABLES	BE	17-Nov-2023	63.50	63.50	64.45	61.20	62.00	62.10	63.07	463605	292.41	1582	-	-
PARADEEP	EQ	17-Nov-2023	62.35	62.45	62.70	62.10	62.20	62.20	62.39	1189946	742.43	5398	731421	61.47
PARAGMILK	EQ	17-Nov-2023	217.90	219.35	220.00	212.55	216.00	214.95	215.87	488979	1055.56	7249	264249	54.04
PARAGON	ST	17-Nov-2023	195.30	192.00	200.40	191.10	198.00	199.85	197.51	129600	255.98	76	117600	90.74
PARAS	EQ	17-Nov-2023	724.60	724.60	728.50	717.05	721.00	720.50	722.18	83983	606.51	6617	38980	46.41
PARASPETRO	BE	17-Nov-2023	1.85	1.80	1.90	1.80	1.90	1.90	1.82	1266109	22.99	599	-	-
PARIN	SM	17-Nov-2023	89.60	92.00	92.00	92.00	92.00	92.00	92.00	2000	1.84	1	2000	100.00
PARSVNATH	BE	17-Nov-2023	10.20	10.20	10.70	10.15	10.70	10.70	10.53	637277	67.12	692	-	-
PARTYCRUS	SM	17-Nov-2023	70.00	67.35	68.00	67.35	67.75	67.85	67.70	6000	4.06	3	4000	66.67
PASUPTAC	EQ	17-Nov-2023	37.40	38.40	38.40	37.35	37.60	37.45	37.56	98824	37.12	516	58730	59.43
PATANJALI	EQ	17-Nov-2023	1430.55	1425.95	1445.95	1404.00	1410.00	1411.50	1418.21	196670	2789.20	7763	116850	59.41
PATELENG	EQ	17-Nov-2023	46.75	46.35	49.05	46.35	49.05	49.05	48.39	4165900	2016.05	10938	2638846	63.34
PATINTLOG	BE	17-Nov-2023	16.70	16.70	16.70	16.10	16.60	16.45	16.44	217539	35.77	563	-	-
PAVNAIND	EQ	17-Nov-2023	391.35	389.50	399.90	388.95	395.00	397.90	396.21	380	1.51	107	204	53.68
PAYTM	EQ	17-Nov-2023	905.35	892.95	893.30	870.90	887.00	888.40	883.18	5542250	48948.21	176622	2519348	45.46
PCBL	EQ	17-Nov-2023	222.25	222.25	244.90	221.60	238.70	239.15	238.30	17807388	42434.60	138162	4689471	26.33
PCJEWELLER	EQ	17-Nov-2023	28.75	28.80	31.60	28.60	29.75	29.75	30.46	9465588	2883.64	12917	2886110	30.49
PDMJEPAPER	EQ	17-Nov-2023	47.80	48.20	49.50	47.70	48.65	48.65	48.57	353435	171.66	2482	147999	41.87
PDSL	EQ	17-Nov-2023	615.85	617.50	628.00	602.90	613.05	612.65	616.44	140708	867.38	16009	76017	54.02
PEARLPOLY	EQ	17-Nov-2023	29.70	30.40	32.60	29.75	31.90	31.75	31.63	798998	252.71	3117	450802	56.42
PEL	EQ	17-Nov-2023	966.40	950.00	955.65	930.90	936.50	937.55	941.25	1648731	15518.70	60184	604168	36.64
PEL	N0	17-Nov-2023	1001.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
PEL	N1	17-Nov-2023	994.90	997.00	997.00	992.11	995.90	992.19	993.91	6864	68.22	63	6309	91.91
PEL	N3	17-Nov-2023	1000.99	1000.01	1000.01	998.66	998.66	998.98	999.55	181	1.81	17	181	100.00
PENIND	EQ	17-Nov-2023	114.15	114.20	116.90	112.00	113.05	113.00	114.40	3612681	4132.98	28182	1044466	28.91
PENINLAND	EQ	17-Nov-2023	42.15	42.00	44.25	41.30	42.20	42.20	42.99	1499968	644.85	4850	810822	54.06
PENTAGON	SM	17-Nov-2023	120.95	118.35	121.60	117.50	121.60	121.60	118.84	20000	23.77	17	15000	75.00
PERFECT	SM	17-Nov-2023	18.30	18.00	18.30	17.55	17.55	17.75	18.03	60000	10.82	10	60000	100.00
PERSISTENT	EQ	17-Nov-2023	6396.25	6438.00	6480.35	6363.00	6380.00	6386.85	6410.46	335498	21506.97	35438	150081	44.73
PETRONET	EQ	17-Nov-2023	197.45	197.95	198.50	195.50	195.60	196.05	196.73	3330232	6551.57	29326	1798673	54.01
PFC	EQ	17-Nov-2023	310.30	311.25	317.95	310.05	316.05	316.25	315.56	15707486	49567.24	100315	5054013	32.18
PFC	N5	17-Nov-2023	1077.10	1099.90	1099.90	1098.00	1098.00	1098.00	1098.20	19	0.21	11	19	100.00
PFC	N8	17-Nov-2023	1270.00	1270.10	1273.01	1270.00	1273.01	1273.00	1271.46	1156	14.70	17	1006	87.02
PFIZER	EQ	17-Nov-2023	3967.75	3988.00	3995.00	3947.05	3980.00	3985.95	3972.99	8335	331.15	2038	5179	62.14
PFOCUS	EQ	17-Nov-2023	99.90	99.00	109.80	98.95	107.60	107.35	106.61	861407	918.36	8816	324193	37.64
PFS	EQ	17-Nov-2023	33.15	33.30	37.55	33.10	35.85	35.85	35.77	31495533	11266.77	50021	8356345	26.53
PGEL	EQ	17-Nov-2023	2261.45	2258.00	2280.00	2235.00	2245.00	2257.35	2255.71	53660	1210.41	11605	31409	58.53
PGHH	EQ	17-Nov-2023	18147.65	18110.00	18790.00	18029.05	18350.00	18427.55	18546.52	13397	2484.68	7068	4323	32.27
PGHL	EQ	17-Nov-2023	5118.00	5112.60	5160.00	5112.60	5150.00	5137.55	5136.40	9638	495.05	1879	7234	75.06
PGIL	BE	17-Nov-2023	1261.25	1270.00	1295.00	1265.00	1293.90	1281.75	1286.61	8778	112.94	356	-	-
PGINVIT	IV	17-Nov-2023	98.96	99.24	99.65	98.99	99.30	99.30	99.40	1456853	1448.06	3604	1429772	98.14
PHANTOMFX	SM	17-Nov-2023	409.45	408.60	408.60	380.00	380.00	387.20	392.18	101400	397.67	234	74100	73.08
PHARMABEES	EQ	17-Nov-2023	15.90	16.40	16.40	15.40	16.09	16.06	16.02	2861465	458.29	4689	1969821	68.84
PHOENIXLTD	EQ	17-Nov-2023	2216.40	2220.00	2298.00	2212.70	2296.80	2285.70	2246.52	684833	15384.90	47691	510068	74.48
PIDILITIND	EQ	17-Nov-2023	2459.10	2468.85	2534.30	2465.05	2511.00	2510.30	2511.78	786838	19763.60	60164	349281	44.39
PIGL	BE	17-Nov-2023	41.05	41.05	41.70	40.25	41.70	41.70	40.59	2417	0.98	14	-	-
PIIND	EQ	17-Nov-2023	3681.80	3694.00	3768.00	3674.00	3721.40	3726.50	3736.59	236652	8842.70	21038	110561	46.72
PILANIINVS	EQ	17-Nov-2023	2390.90	2437.00	2590.00	2385.00	2560.00	2543.70	2502.54	38606	966.13	4508	20090	52.04
PILITA	EQ	17-Nov-2023	9.90	9.90	10.05	9.75	9.90	9.90	9.91	438715	43.47	555	387355	88.29
PIONEEREMB	BE	17-Nov-2023	51.75	51.00	52.75	49.60	51.10	51.45	50.94	19077	9.72	132	-	-
PITTIENG	EQ	17-Nov-2023	693.10	693.15	714.00	683.60	696.90	697.30	703.13	423611	2978.53	14867	155293	36.66
PIXTRANS	EQ	17-Nov-2023	1277.20	1280.00	1280.00	1249.00	1253.00	1253.95	1264.20	14498	183.28	2902	6289	43.38
PKTEA	BE	17-Nov-2023	280.00	285.60	293.00	276.00	293.00	293.00	289.10	590	1.71	14	-	-
PLADAINFO	SM	17-Nov-2023	43.95	43.95	44.45	42.10	42.50	42.50	43.23	45000	19.45	15	39000	86.67
PLASTIBLEN	EQ	17-Nov-2023	299.25	302.00	303.80	291.00	295.00	292.60	296.46	66434	196.95	4151	34492	51.92
PLAZACABLE	EQ	17-Nov-2023	110.10	109.00	109.25	104.60	105.50	105.05	106.41	1248447	1328.42	15398	694009	55.59
PNB	EQ	17-Nov-2023	79.60	77.95	78.40	76.25	78.00	77.90	77.36	52680056	40754.64	102210	14111249	26.79
PNBGILTS	EQ	17-Nov-2023	99.55	99.95	101.45	97.60	99.25	98.80	98.96	1678172	1660.69	9002	463995	27.65
PNBHOUSING	EQ	17-Nov-2023	776.10	777.10	815.75	777.10	801.60	808.55	800.65	639830	5122.79	32288	159249	24.89
PNC	EQ	17-Nov-2023	49.65	51.00	51.60	46.35	46.85	47.05	48.37	665190	321.76	4833	338162	50.84
PNCINFRA	EQ	17-Nov-2023	316.10	317.00	324.40	314.55	323.25	322.85	320.72	422187	1354.02	11721	197563	46.80
POCL	EQ	17-Nov-2023	433.35	433.95	440.00	432.00	438.65	434.85	435.83	23173	100.99	3906	6342	27.37
PODDARHOUS	BZ	17-Nov-2023	147.35	147.45	147.45	143.20	147.00	145.85	145.82	532	0.78	20	-	-
PODDARMENT	EQ	17-Nov-2023	350.85	354.75	354.85	342.70	347.50	347.85	347.98	3497	12.17	400	2252	64.40
POKARNA	EQ	17-Nov-2023	567.50	569.80	579.50	545.10	550.00	552.00	560.68	157048	880.53	10115	75775	48.25
POLICYBZR	EQ	17-Nov-2023	783.90	783.00	809.00	775.30	796.85	802.70	793.46	1434117	11379.11	41739	894049	62.34
POLYCAB	EQ	17-Nov-2023	5268.95	5269.00	5318.00	5235.40	5277.00	5288.05	5277.55	289947	15302.10	34804	106173	36.62
POLYMED	EQ	17-Nov-2023	1518.40	1509.90	1550.00	1493.25	1541.50	1540.00	1530.44	106301	1626.87	14802	40766	38.35
POLYPLEX	EQ	17-Nov-2023	1048.40	1050.00	1055.00	1034.00	1036.95	1036.60	1042.20	54765	570.76	7000	32026	58.48
PONNIERODE	EQ	17-Nov-2023	423.40	427.00	427.00	420.10	423.00	421.60	422.08	18899	79.77	1631	12749	67.46
POONAWALLA	EQ	17-Nov-2023	383.55	370.45	373.45	365.45	370.80	371.15	370.72	7191215	26659.41	48036	4425626	61.54
POONAWALLA	N6	17-Nov-2023	1040.00	1041.55	1041.55	1041.55	1041.55	1041.55	1041.55	5	0.05	1	5	100.00
POWERGRID	EQ	17-Nov-2023	207.20	207.70	210.70	206.90	209.00	209.50	208.85	16705395	34888.64	96027	12081749	72.32
POWERINDIA	EQ	17-Nov-2023	4577.00	4581.25	4680.00	4549.15	4579.00	4595.10	4604.62	43873	2020.18	8474	23675	53.96
POWERMECH	EQ	17-Nov-2023	3939.05	3910.00	3999.80	3910.00	3945.50	3951.10	3970.16	37256	1479.12	10308	22372	60.05
PPAP	EQ	17-Nov-2023	256.85	264.80	264.80	240.00	246.00	245.65	246.85	45540	112.42	2881	25465	55.92
PPL	EQ	17-Nov-2023	407.40	411.90	416.00	400.05	405.00	404.40	408.08	120732	492.68	4871	61076	50.59
PPLPHARMA	EQ	17-Nov-2023	116.85	117.00	119.00	115.80	116.45	116.75	117.56	2878297	3383.84	16829	1281869	44.54
PRAENG	BE	17-Nov-2023	18.85	18.50	18.80	18.50	18.80	18.80	18.51	306711	56.76	150	-	-
PRAJIND	EQ	17-Nov-2023	564.60	572.35	594.95	569.15	587.95	585.80	585.96	2048477	12003.31	45455	669344	32.68
PRAKASH	BE	17-Nov-2023	155.20	156.80	157.90	152.00	153.15	152.80	154.65	253596	392.19	2452	-	-
PRAKASHSTL	BE	17-Nov-2023	5.70	5.70	5.75	5.70	5.75	5.75	5.75	180101	10.35	448	-	-
PRAMARA	SM	17-Nov-2023	80.05	80.00	80.40	78.00	80.00	80.00	79.41	12000	9.53	6	10000	83.33
PRAXIS	BE	17-Nov-2023	29.45	29.25	30.35	28.20	28.65	28.40	28.82	117428	33.84	199	-	-
PRECAM	EQ	17-Nov-2023	230.60	231.00	240.95	231.00	238.00	239.25	238.30	173338	413.07	6445	79608	45.93
PRECISION	SM	17-Nov-2023	40.10	40.45	40.45	39.55	40.25	39.90	40.05	10000	4.01	4	6000	60.00
PRECOT	EQ	17-Nov-2023	219.30	228.00	228.00	218.50	221.00	219.80	222.35	1857	4.13	86	786	42.33
PRECWIRE	EQ	17-Nov-2023	115.85	116.40	117.60	114.75	114.85	114.90	116.03	346457	402.00	3832	205091	59.20
PREMEXPLN	EQ	17-Nov-2023	1363.55	1379.70	1431.70	1365.00	1424.00	1411.40	1419.20	127822	1814.05	3752	82083	64.22
PREMIERPOL	BE	17-Nov-2023	158.45	159.00	163.00	157.30	160.40	158.85	160.57	10515	16.88	201	-	-
PRESTIGE	EQ	17-Nov-2023	912.20	910.00	910.00	872.35	874.00	878.05	886.29	789275	6995.25	36637	284023	35.99
PRICOLLTD	EQ	17-Nov-2023	342.55	342.00	346.75	334.00	338.90	337.05	340.91	496562	1692.82	14331	231115	46.54
PRIMESECU	EQ	17-Nov-2023	160.30	160.35	164.00	157.30	161.30	163.00	161.42	103742	167.46	1709	71201	68.63
PRINCEPIPE	EQ	17-Nov-2023	688.85	690.00	712.00	690.00	696.00	694.80	700.68	363272	2545.39	20225	88344	24.32
PRITI	EQ	17-Nov-2023	198.20	198.20	201.65	195.10	196.50	196.65	197.95	27914	55.25	1096	21497	77.01
PRITIKA	SM	17-Nov-2023	77.15	78.00	79.90	70.10	72.75	72.70	74.87	74000	55.41	34	64000	86.49
PRITIKAUTO	BE	17-Nov-2023	21.90	21.85	22.95	21.80	22.95	22.95	22.57	312935	70.64	512	-	-
PRIVISCL	EQ	17-Nov-2023	1278.30	1277.15	1301.40	1276.40	1285.00	1290.45	1289.80	8229	106.14	1119	5131	62.35
PROLIFE	SM	17-Nov-2023	250.20	245.00	245.05	237.70	237.70	237.70	241.23	7000	16.89	14	6000	85.71
PROPEQUITY	SM	17-Nov-2023	304.80	314.00	324.00	300.00	309.00	305.60	313.54	60000	188.12	89	40800	68.00
PROV	SM	17-Nov-2023	1160.00	1158.95	1175.00	1005.00	1050.00	1053.35	1081.70	5920	64.04	26	4960	83.78
PROZONER	EQ	17-Nov-2023	34.10	34.10	36.20	34.10	34.45	34.45	35.10	1756670	616.59	5293	675699	38.46
PRSMJOHNSN	EQ	17-Nov-2023	155.75	155.90	168.65	155.90	164.90	165.35	163.83	2410310	3948.79	31331	697569	28.94
PRUDENT	EQ	17-Nov-2023	1282.80	1288.80	1335.50	1280.00	1298.65	1295.15	1316.15	36377	478.77	8463	12516	34.41
PSB	EQ	17-Nov-2023	41.95	41.45	43.40	40.80	42.10	42.20	41.61	2126654	884.86	7515	821036	38.61
PSPPROJECT	EQ	17-Nov-2023	789.60	790.00	795.55	776.95	779.50	778.65	785.61	42146	331.10	4462	24274	57.60
PSUBANKICI	EQ	17-Nov-2023	52.10	52.72	52.72	50.64	50.92	50.91	50.91	270850	137.88	1331	145873	53.86
PSUBNKBEES	EQ	17-Nov-2023	57.50	55.80	57.61	55.80	56.57	56.30	56.30	2833591	1595.26	8992	1786047	63.03
PTC	EQ	17-Nov-2023	158.00	159.00	165.45	158.25	161.05	160.60	162.31	5697377	9247.38	39669	2059957	36.16
PTCIL	EQ	17-Nov-2023	5437.50	5709.35	5709.35	5690.00	5709.35	5709.35	5709.17	12277	700.91	519	6391	52.06
PTL	EQ	17-Nov-2023	44.40	44.40	44.75	43.15	43.55	43.45	43.75	175513	76.78	1997	110135	62.75
PULZ	SM	17-Nov-2023	79.00	79.05	82.95	75.35	82.95	82.95	79.38	92000	73.03	34	68000	73.91
PUNJABCHEM	EQ	17-Nov-2023	1109.20	1123.00	1126.85	1091.00	1105.00	1104.60	1107.28	9728	107.72	1529	5398	55.49
PURVA	EQ	17-Nov-2023	160.45	161.40	164.85	160.05	164.50	163.90	163.16	1116302	1821.41	16715	405608	36.33
PVP	BE	17-Nov-2023	13.90	14.15	14.15	14.00	14.05	14.05	14.11	75432	10.65	117	-	-
PVRINOX	EQ	17-Nov-2023	1660.80	1660.80	1671.00	1646.50	1653.00	1655.10	1660.99	213214	3541.45	10789	109863	51.53
PYRAMID	EQ	17-Nov-2023	200.25	200.15	206.90	200.15	206.50	205.75	204.60	249044	509.54	9241	108241	43.46
QFIL	SM	17-Nov-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	2000	1.94	2	2000	100.00
QGOLDHALF	EQ	17-Nov-2023	51.17	51.50	51.66	51.17	51.64	51.56	51.52	16505	8.50	373	7943	48.12
QMSMEDI	SM	17-Nov-2023	146.00	146.00	146.00	142.55	142.55	142.55	143.86	16000	23.02	16	13000	81.25
QNIFTY	EQ	17-Nov-2023	2106.26	2109.99	2117.99	2107.56	2109.00	2109.01	2109.65	559	11.79	40	436	78.00
QUADPRO	SM	17-Nov-2023	6.00	5.75	5.75	5.75	5.75	5.75	5.75	12000	0.69	1	12000	100.00
QUESS	EQ	17-Nov-2023	498.05	498.00	503.70	485.85	489.65	488.65	493.76	258772	1277.71	15154	97755	37.78
QUICKHEAL	EQ	17-Nov-2023	367.85	368.40	383.70	367.30	371.85	371.35	377.06	442641	1669.02	24594	112295	25.37
QUICKTOUCH	SM	17-Nov-2023	196.10	205.90	205.90	205.90	205.90	205.90	205.90	24500	50.45	27	24000	97.96
RACE	EQ	17-Nov-2023	293.45	295.00	311.00	292.10	310.00	307.75	303.83	123125	374.09	3621	84279	68.45
RADAAN	BE	17-Nov-2023	1.65	1.60	1.60	1.60	1.60	1.60	1.60	2193	0.04	5	-	-
RADHIKAJWE	EQ	17-Nov-2023	45.20	45.00	45.55	44.30	44.80	44.60	44.74	700688	313.51	2832	458866	65.49
RADIANTCMS	EQ	17-Nov-2023	91.20	91.10	92.00	90.50	90.55	90.80	91.12	444108	404.67	4047	297556	67.00
RADICO	EQ	17-Nov-2023	1433.80	1434.90	1450.00	1401.25	1433.00	1440.30	1433.57	190445	2730.17	18908	101084	53.08
RADIOCITY	EQ	17-Nov-2023	14.90	14.85	15.30	14.75	15.00	15.05	15.06	1005297	151.42	1772	575767	57.27
RADIOCITY	P1	17-Nov-2023	92.55	92.55	93.00	92.50	93.00	93.00	92.86	78	0.07	6	78	100.00
RAILTEL	EQ	17-Nov-2023	248.00	247.95	274.00	246.10	270.25	271.15	265.56	23639908	62778.07	133825	5765347	24.39
RAIN	EQ	17-Nov-2023	144.05	143.10	144.75	143.05	143.70	143.80	143.98	1143993	1647.17	15035	660224	57.71
RAINBOW	EQ	17-Nov-2023	1054.80	1058.50	1095.00	1049.20	1079.00	1084.50	1074.69	193316	2077.55	19647	114443	59.20
RAJESHEXPO	EQ	17-Nov-2023	392.65	389.00	389.00	376.15	377.30	377.90	380.98	1996352	7605.74	43842	911910	45.68
RAJMET	BE	17-Nov-2023	9.60	10.05	10.05	9.90	10.05	10.05	10.05	5661403	568.85	6029	-	-
RAJRATAN	EQ	17-Nov-2023	760.75	765.00	769.15	743.00	744.00	748.95	752.51	45031	338.86	5896	19081	42.37
RAJRILTD	BE	17-Nov-2023	32.15	32.75	32.75	32.15	32.75	32.75	32.73	43578	14.26	198	-	-
RAJSREESUG	BE	17-Nov-2023	56.90	56.90	56.90	55.80	55.80	55.80	56.11	33149	18.60	71	-	-
RAJTV	EQ	17-Nov-2023	53.25	53.40	54.15	52.65	52.70	53.00	53.15	8163	4.34	196	5649	69.20
RALLIS	EQ	17-Nov-2023	213.80	213.80	217.90	213.75	215.45	215.50	215.82	2001391	4319.46	9787	1705159	85.20
RAMANEWS	EQ	17-Nov-2023	15.20	15.10	15.75	14.95	15.55	15.50	15.43	955462	147.45	2528	73288	7.67
RAMAPHO	EQ	17-Nov-2023	213.95	216.55	217.05	206.15	209.00	208.95	211.61	15484	32.77	544	11347	73.28
RAMASTEEL	EQ	17-Nov-2023	37.00	36.95	37.25	36.10	36.35	36.40	36.64	1634575	598.85	4011	642231	39.29
RAMCOCEM	EQ	17-Nov-2023	1003.15	1003.90	1017.70	1003.10	1004.40	1006.55	1009.73	201111	2030.68	9096	50915	25.32
RAMCOIND	EQ	17-Nov-2023	202.25	203.90	205.30	196.00	199.00	198.20	200.00	312043	624.10	8915	176175	56.46
RAMCOSYS	EQ	17-Nov-2023	278.40	278.40	279.70	274.00	277.05	276.95	276.40	43451	120.10	2571	20980	48.28
RAMKY	EQ	17-Nov-2023	682.20	683.60	745.00	683.60	735.00	732.55	719.08	540927	3889.68	28030	229879	42.50
RAMRAT	EQ	17-Nov-2023	267.75	266.95	273.80	265.05	273.35	271.80	269.11	28465	76.60	1866	11439	40.19
RANASUG	EQ	17-Nov-2023	24.50	24.60	24.65	24.30	24.35	24.40	24.44	1170444	286.04	3117	488394	41.73
RANEENGINE	EQ	17-Nov-2023	299.95	297.05	311.75	295.05	309.50	309.00	305.76	9152	27.98	666	5779	63.14
RANEHOLDIN	EQ	17-Nov-2023	1253.00	1262.70	1267.90	1247.00	1250.00	1257.30	1254.14	8198	102.81	975	5853	71.40
RATEGAIN	EQ	17-Nov-2023	704.15	706.00	733.00	703.00	720.00	721.15	718.06	603571	4334.02	27093	262965	43.57
RATNAMANI	EQ	17-Nov-2023	3443.80	3430.00	3567.95	3422.50	3467.00	3478.40	3513.11	56093	1970.61	15007	12472	22.23
RATNAVEER	EQ	17-Nov-2023	119.30	119.45	120.20	117.45	118.50	118.30	118.60	289625	343.51	8650	177992	61.46
RAYMOND	EQ	17-Nov-2023	1802.60	1810.00	1820.00	1780.00	1782.50	1782.45	1792.08	220467	3950.93	22453	149881	67.98
RBA	EQ	17-Nov-2023	117.15	117.15	118.45	114.75	114.90	115.10	116.55	1429435	1665.98	16146	757607	53.00
RBL	EQ	17-Nov-2023	822.10	813.05	825.80	792.50	820.00	813.80	811.71	24780	201.14	2896	6119	24.69
RBLBANK	EQ	17-Nov-2023	254.55	239.40	239.80	230.20	235.00	234.80	236.16	31623785	74683.67	162370	8752496	27.68
RBMINFRA	SM	17-Nov-2023	244.70	249.00	254.85	249.00	254.75	254.00	252.45	28000	70.69	19	26000	92.86
RCDL	SM	17-Nov-2023	53.65	53.25	58.00	52.95	55.40	55.85	55.52	165000	91.60	55	99000	60.00
RCF	EQ	17-Nov-2023	125.35	125.60	127.00	124.65	124.80	124.95	125.72	2666463	3352.15	15014	818444	30.69
RCOM	BE	17-Nov-2023	1.75	1.80	1.80	1.75	1.75	1.80	1.77	3120374	55.33	2699	-	-
RECLTD	EQ	17-Nov-2023	330.35	331.05	341.05	330.60	339.50	339.80	337.70	10484434	35405.60	81812	3363278	32.08
RECLTD	N9	17-Nov-2023	1149.81	1160.00	1160.00	1139.00	1147.50	1147.50	1145.79	2533	29.02	33	2533	100.00
RECLTD	NB	17-Nov-2023	1069.90	1069.80	1069.80	1069.80	1069.80	1069.80	1069.80	25	0.27	1	25	100.00
RECLTD	NF	17-Nov-2023	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	100	1.19	1	100	100.00
RECLTD	NH	17-Nov-2023	1180.00	1180.10	1196.00	1180.10	1188.00	1189.50	1191.98	431	5.14	20	431	100.00
REDINGTON	EQ	17-Nov-2023	155.70	155.65	159.25	155.15	158.20	158.50	158.20	1671382	2644.06	28458	917504	54.89
REDTAPE	EQ	17-Nov-2023	466.60	469.50	478.30	466.60	474.10	475.40	473.43	161329	763.78	11719	84796	52.56
REFEX	EQ	17-Nov-2023	553.70	562.00	566.00	557.60	561.85	561.85	562.05	64099	360.27	5373	34036	53.10
REGENCERAM	BE	17-Nov-2023	35.25	35.25	35.25	35.00	35.00	35.00	35.14	235	0.08	5	-	-
RELAXO	EQ	17-Nov-2023	899.80	898.00	907.45	898.00	902.00	901.20	901.78	42822	386.16	4885	26211	61.21
RELCHEMQ	EQ	17-Nov-2023	271.30	271.30	272.65	264.00	266.15	269.35	269.41	68070	183.38	2142	46483	68.29
RELIANCE	EQ	17-Nov-2023	2360.70	2352.90	2373.25	2352.05	2354.85	2355.55	2363.50	3879317	91687.52	140454	2277019	58.70
RELIGARE	EQ	17-Nov-2023	218.70	218.70	224.40	216.50	217.95	217.40	220.68	1686092	3720.93	15300	878143	52.08
RELINFRA	EQ	17-Nov-2023	182.20	181.25	190.30	181.25	185.85	186.00	186.84	3928483	7339.88	19504	1675699	42.66
REMSONSIND	BE	17-Nov-2023	508.50	510.00	531.95	500.15	512.30	510.70	512.82	9698	49.73	212	-	-
REMUS	SM	17-Nov-2023	5375.45	5439.90	5439.90	5163.00	5200.00	5234.30	5274.55	1025	54.06	31	700	68.29
RENUKA	EQ	17-Nov-2023	50.00	50.00	50.40	49.40	49.65	49.65	49.97	5453705	2724.99	15499	2103169	38.56
REPCOHOME	EQ	17-Nov-2023	438.90	434.50	441.80	420.05	425.95	426.70	432.09	157488	680.49	9601	71079	45.13
REPL	EQ	17-Nov-2023	214.95	217.95	217.95	211.60	214.00	214.00	213.79	31187	66.68	1047	20824	66.77
REPRO	EQ	17-Nov-2023	761.50	754.30	772.40	754.30	770.00	769.25	767.17	3571	27.40	348	2566	71.86
RESPONIND	EQ	17-Nov-2023	336.30	338.00	359.75	336.80	341.55	340.00	348.00	313942	1092.52	19544	121226	38.61
REXPIPES	SM	17-Nov-2023	67.10	66.00	66.00	66.00	66.00	66.00	66.00	4000	2.64	2	4000	100.00
RGL	EQ	17-Nov-2023	104.25	104.25	105.20	101.50	102.70	102.20	103.26	180076	185.94	2212	88291	49.03
RHFL	BE	17-Nov-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.93	987992	19.02	733	-	-
RHIM	EQ	17-Nov-2023	685.50	686.00	693.20	681.60	682.55	685.30	685.74	111074	761.68	11512	75091	67.60
RHL	EQ	17-Nov-2023	101.40	100.45	103.55	100.45	102.55	102.25	102.50	12788	13.11	375	8685	67.92
RICHA	SM	17-Nov-2023	76.70	80.50	80.50	80.50	80.50	80.50	80.50	5000	4.03	4	5000	100.00
RICOAUTO	EQ	17-Nov-2023	87.70	87.80	89.95	87.00	88.00	88.35	88.38	738058	652.29	5386	335366	45.44
RIIL	EQ	17-Nov-2023	1076.40	1078.00	1133.70	1070.00	1117.00	1115.30	1112.42	1015916	11301.26	42051	234966	23.13
RILINFRA	SM	17-Nov-2023	95.30	96.50	96.50	94.00	96.00	96.00	95.22	3600	3.43	24	2900	80.56
RISHABH	EQ	17-Nov-2023	520.25	527.60	527.60	506.90	511.95	509.90	514.31	118021	606.99	9676	59762	50.64
RITCO	EQ	17-Nov-2023	239.30	239.85	244.80	235.45	235.95	235.80	236.91	12832	30.40	378	8507	66.30
RITES	EQ	17-Nov-2023	449.75	449.75	484.00	447.80	476.00	477.25	474.90	3729654	17712.18	64703	890054	23.86
RITEZONE	SM	17-Nov-2023	70.65	70.00	71.00	68.10	68.10	68.10	70.24	12800	8.99	8	12800	100.00
RKDL	BE	17-Nov-2023	19.65	19.70	20.00	19.70	20.00	20.00	19.96	4595	0.92	28	-	-
RKEC	EQ	17-Nov-2023	73.50	73.05	74.25	72.40	73.15	73.30	73.28	108018	79.16	2475	33085	30.63
RKFORGE	EQ	17-Nov-2023	715.75	719.30	742.85	664.50	724.65	724.50	710.14	2301641	16344.89	47805	1236929	53.74
RMCL	BZ	17-Nov-2023	1.85	1.90	1.90	1.75	1.90	1.90	1.83	89953	1.65	68	-	-
RMDRIP	SM	17-Nov-2023	75.85	76.15	77.00	76.15	77.00	76.55	76.58	4000	3.06	2	4000	100.00
RML	EQ	17-Nov-2023	796.95	799.70	807.45	794.30	806.95	802.95	802.18	7391	59.29	820	3194	43.21
ROHLTD	EQ	17-Nov-2023	290.85	290.00	290.70	283.35	288.00	287.40	286.44	77043	220.68	3982	37862	49.14
ROLEXRINGS	EQ	17-Nov-2023	2270.15	2282.00	2339.00	2252.10	2290.30	2289.70	2280.88	11213	255.75	3022	5184	46.23
ROLLT	BE	17-Nov-2023	1.05	1.05	1.05	1.00	1.05	1.05	1.03	250183	2.58	73	-	-
ROML	EQ	17-Nov-2023	49.25	49.15	50.50	48.05	49.00	48.90	49.60	12603	6.25	531	2480	19.68
ROSSARI	EQ	17-Nov-2023	728.65	745.00	760.00	720.00	722.00	726.15	742.88	450412	3346.04	23000	143960	31.96
ROSSELLIND	EQ	17-Nov-2023	451.55	451.95	457.10	445.15	452.00	450.00	450.76	25714	115.91	1921	13858	53.89
ROTO	EQ	17-Nov-2023	419.60	419.90	437.00	410.00	426.90	426.10	427.44	296869	1268.94	13982	118237	39.83
ROUTE	EQ	17-Nov-2023	1558.05	1566.50	1571.00	1553.05	1555.70	1556.90	1558.86	89409	1393.76	7731	47615	53.26
ROXHITECH	ST	17-Nov-2023	141.75	148.80	148.80	148.80	148.80	148.80	148.80	204800	304.74	113	204800	100.00
RPGLIFE	EQ	17-Nov-2023	1445.10	1452.35	1484.00	1445.35	1476.95	1473.15	1470.94	17285	254.25	2604	8478	49.05
RPOWER	EQ	17-Nov-2023	22.65	22.60	23.75	22.35	22.85	22.85	23.01	285161163	65610.27	170353	40169219	14.09
RPPINFRA	BE	17-Nov-2023	98.15	98.00	98.00	96.20	96.50	96.50	97.12	158113	153.55	404	-	-
RPPL	EQ	17-Nov-2023	208.25	202.40	209.95	200.80	203.60	204.00	204.61	20510	41.97	687	11996	58.49
RPSGVENT	EQ	17-Nov-2023	592.80	604.00	619.00	595.00	617.00	611.70	610.50	232652	1420.34	18759	117463	50.49
RRKABEL	EQ	17-Nov-2023	1652.45	1657.95	1681.00	1608.10	1638.95	1633.15	1650.70	551006	9095.45	29470	170693	30.98
RSSOFTWARE	BE	17-Nov-2023	55.75	54.65	55.00	54.65	55.00	55.00	54.74	33024	18.08	87	-	-
RSWM	EQ	17-Nov-2023	177.70	177.60	179.80	169.00	174.00	172.50	174.77	233763	408.54	4358	155141	66.37
RSYSTEMS	EQ	17-Nov-2023	489.90	489.90	494.00	484.00	484.10	484.75	489.03	17287	84.54	1330	10434	60.36
RTNINDIA	EQ	17-Nov-2023	61.95	62.20	63.05	61.50	62.45	62.35	62.44	3091337	1930.18	14311	1200198	38.82
RTNPOWER	EQ	17-Nov-2023	10.15	10.20	10.65	10.15	10.65	10.65	10.50	109920988	11543.04	69580	52295372	47.58
RUBYMILLS	EQ	17-Nov-2023	228.75	227.90	227.90	221.00	222.50	222.45	223.93	14140	31.66	824	10128	71.63
RUCHINFRA	BE	17-Nov-2023	12.20	12.20	12.20	11.95	11.95	11.95	12.16	691607	84.08	309	-	-
RUCHIRA	EQ	17-Nov-2023	125.90	126.00	126.30	124.70	126.00	125.65	125.42	51068	64.05	1190	31386	61.46
RUPA	EQ	17-Nov-2023	268.20	267.00	268.60	264.15	266.00	266.80	266.35	118603	315.89	4689	55717	46.98
RUSHIL	EQ	17-Nov-2023	345.95	347.90	364.00	347.70	349.00	349.20	353.61	503065	1778.90	14965	208519	41.45
RUSTOMJEE	EQ	17-Nov-2023	544.35	551.40	551.40	541.40	545.25	543.40	545.87	11234	61.32	972	7815	69.57
RVHL	BE	17-Nov-2023	34.00	33.35	34.85	33.00	34.85	34.40	33.65	30904	10.40	73	-	-
RVNL	EQ	17-Nov-2023	158.45	158.75	169.00	158.10	166.35	166.85	165.93	49242214	81709.63	197764	13142687	26.69
S&SPOWER	BE	17-Nov-2023	143.55	146.40	146.40	146.40	146.40	146.40	146.40	1690	2.47	42	-	-
SAAKSHI	SM	17-Nov-2023	230.25	233.90	238.00	224.90	230.60	228.60	229.25	80400	184.32	65	63600	79.10
SABAR	SM	17-Nov-2023	25.45	24.35	25.00	24.35	25.00	25.00	24.76	25000	6.19	5	25000	100.00
SABEVENTS	BE	17-Nov-2023	4.45	4.40	4.40	4.40	4.40	4.40	4.40	643	0.03	8	-	-
SADBHAV	BE	17-Nov-2023	19.30	19.30	19.65	19.30	19.50	19.50	19.55	793666	155.13	292	-	-
SADBHIN	BE	17-Nov-2023	4.80	5.00	5.00	4.70	4.90	4.95	4.91	588422	28.90	829	-	-
SADHNANIQ	EQ	17-Nov-2023	96.25	96.25	99.70	93.00	94.20	93.65	95.70	2124897	2033.51	9590	601146	28.29
SAFARI	EQ	17-Nov-2023	4419.10	4419.05	4450.00	4336.55	4445.00	4428.00	4409.04	30630	1350.49	8025	16738	54.65
SAGARDEEP	EQ	17-Nov-2023	25.75	26.35	27.90	25.80	27.40	27.20	26.91	108579	29.22	790	51608	47.53
SAGCEM	EQ	17-Nov-2023	250.45	250.05	254.60	244.75	247.30	246.20	249.17	138860	345.99	6375	77317	55.68
SAH	EQ	17-Nov-2023	110.25	111.90	112.20	109.00	109.00	110.10	110.74	330621	366.14	2625	241242	72.97
SAHAJ	SM	17-Nov-2023	22.75	22.40	22.70	22.40	22.70	22.45	22.44	28000	6.28	7	24000	85.71
SAHANA	SM	17-Nov-2023	545.00	553.95	566.00	544.00	558.00	555.55	550.50	111500	613.81	165	41000	36.77
SAHYADRI	EQ	17-Nov-2023	364.30	364.00	368.00	361.00	367.00	366.50	365.07	7301	26.65	539	4668	63.94
SAIL	EQ	17-Nov-2023	88.00	88.40	89.55	88.10	89.30	89.30	89.01	15173874	13506.02	31614	8203172	54.06
SAKAR	EQ	17-Nov-2023	387.65	389.65	391.55	383.00	385.15	384.85	387.52	20126	77.99	1143	11817	58.72
SAKHTISUG	EQ	17-Nov-2023	31.00	30.95	31.15	30.60	30.95	30.85	30.84	607234	187.24	2583	240701	39.64
SAKSOFT	BE	17-Nov-2023	360.80	367.85	367.85	355.50	358.00	357.05	358.80	57229	205.34	1978	-	-
SAKUMA	BE	17-Nov-2023	16.20	16.50	16.50	16.15	16.30	16.30	16.29	121316	19.76	395	-	-
SALASAR	EQ	17-Nov-2023	49.45	50.10	51.40	49.65	50.90	51.10	50.71	1819239	922.54	8160	891702	49.02
SALONA	EQ	17-Nov-2023	292.65	292.95	298.90	292.10	296.00	296.30	294.58	5107	15.04	730	2465	48.27
SALSTEEL	EQ	17-Nov-2023	16.40	16.60	19.65	16.55	18.75	18.75	18.88	5056049	954.68	7860	1664996	32.93
SALZERELEC	EQ	17-Nov-2023	367.20	366.00	370.00	363.00	369.80	368.40	365.66	70141	256.48	3747	36692	52.31
SAMBHAAV	BE	17-Nov-2023	3.50	3.55	3.65	3.50	3.65	3.65	3.63	97387	3.54	93	-	-
SAMHI	EQ	17-Nov-2023	162.35	163.90	166.90	158.00	159.45	158.75	162.57	801707	1303.30	12571	330683	41.25
SAMPANN	EQ	17-Nov-2023	17.45	17.85	17.85	17.20	17.55	17.50	17.49	22657	3.96	190	17414	76.86
SANCO	BZ	17-Nov-2023	6.70	6.60	6.60	6.40	6.50	6.50	6.55	1819	0.12	17	-	-
SANDESH	EQ	17-Nov-2023	998.45	998.55	1005.40	990.80	992.20	995.90	995.62	792	7.89	195	542	68.43
SANDHAR	EQ	17-Nov-2023	449.05	455.90	472.00	450.00	469.00	469.70	462.36	476847	2204.76	26575	197801	41.48
SANDUMA	EQ	17-Nov-2023	1553.10	1560.00	1566.00	1515.80	1524.70	1522.50	1534.95	22560	346.29	3580	13822	61.27
SANGAMIND	EQ	17-Nov-2023	314.25	318.90	326.40	311.80	316.20	319.20	319.60	33134	105.90	2317	16567	50.00
SANGANI	SM	17-Nov-2023	40.90	39.10	39.10	39.10	39.10	39.10	39.10	30000	11.73	2	30000	100.00
SANGHIIND	EQ	17-Nov-2023	114.05	114.00	115.40	113.50	113.55	113.70	114.27	269819	308.33	1406	201344	74.62
SANGHVIMOV	EQ	17-Nov-2023	793.55	802.00	806.65	790.00	796.10	797.20	799.44	76763	613.68	9723	40869	53.24
SANGINITA	EQ	17-Nov-2023	23.60	23.95	25.95	23.80	25.20	24.75	25.02	150206	37.58	818	67572	44.99
SANOFI	EQ	17-Nov-2023	7706.70	7707.00	7739.95	7642.60	7707.35	7703.45	7697.13	7903	608.30	2784	4981	63.03
SANSERA	EQ	17-Nov-2023	833.20	835.10	835.15	820.50	832.00	830.60	827.65	186808	1546.11	18703	118671	63.53
SAPPHIRE	EQ	17-Nov-2023	1367.40	1367.00	1405.00	1356.00	1390.20	1396.30	1391.09	42358	589.24	7562	23334	55.09
SARDAEN	EQ	17-Nov-2023	231.10	231.00	241.00	226.00	232.80	233.30	234.57	681625	1598.91	26867	371098	54.44
SAREGAMA	EQ	17-Nov-2023	338.95	338.95	374.75	338.95	373.00	372.00	366.77	2811527	10311.92	62037	654220	23.27
SARLAPOLY	EQ	17-Nov-2023	50.70	51.60	51.60	49.50	50.25	50.10	50.64	242091	122.58	1603	152014	62.79
SAROJA	SM	17-Nov-2023	59.60	57.10	59.95	57.10	59.95	58.65	58.13	4800	2.79	3	4800	100.00
SARTELE	ST	17-Nov-2023	103.15	98.15	103.80	98.00	103.80	102.70	100.23	116000	116.27	56	106000	91.38
SARVESHWAR	BE	17-Nov-2023	5.00	4.90	4.90	4.90	4.90	4.90	4.90	420728	20.62	612	-	-
SASKEN	EQ	17-Nov-2023	1249.55	1259.90	1263.40	1232.25	1249.90	1244.60	1243.90	11887	147.86	2143	4697	39.51
SASTASUNDR	EQ	17-Nov-2023	395.90	397.00	399.70	384.40	398.00	398.25	394.80	55093	217.50	1378	28522	51.77
SATIA	EQ	17-Nov-2023	117.90	117.90	118.90	117.10	117.40	117.35	117.88	327122	385.62	5912	185668	56.76
SATIN	EQ	17-Nov-2023	267.05	258.00	262.45	246.20	250.40	250.40	252.24	1303826	3288.73	19799	585079	44.87
SATINDLTD	EQ	17-Nov-2023	96.05	96.00	97.90	95.30	96.10	96.00	96.28	473916	456.29	3326	229570	48.44
SBC	EQ	17-Nov-2023	28.45	28.45	28.65	28.20	28.40	28.50	28.41	1337430	379.93	2452	799572	59.78
SBCL	EQ	17-Nov-2023	530.95	531.00	540.25	523.45	535.50	537.45	530.30	186226	987.56	12861	108301	58.16
SBFC	EQ	17-Nov-2023	90.60	89.00	92.25	87.30	91.00	91.40	90.62	6558213	5943.16	35233	3046509	46.45
SBGLP	EQ	17-Nov-2023	453.65	465.00	479.80	455.20	475.05	472.40	466.05	87088	405.87	4392	46122	52.96
SBICARD	EQ	17-Nov-2023	772.55	733.00	734.95	720.80	734.20	732.85	729.78	10087996	73620.00	175264	5683809	56.34
SBIETFCON	EQ	17-Nov-2023	88.22	88.55	89.29	88.55	89.09	88.82	88.90	2086	1.85	95	1517	72.72
SBIETFIT	EQ	17-Nov-2023	339.68	340.46	341.50	339.15	339.15	339.40	340.37	17078	58.13	267	12843	75.20
SBIETFPB	EQ	17-Nov-2023	232.14	230.01	231.43	228.31	228.31	229.20	229.69	3505	8.05	106	2062	58.83
SBIETFQLTY	EQ	17-Nov-2023	176.81	178.12	179.13	178.07	178.11	178.38	178.68	3055	5.46	81	2074	67.89
SBILIFE	EQ	17-Nov-2023	1359.95	1354.00	1434.45	1354.00	1413.70	1413.95	1417.83	3192944	45270.47	118335	1287694	40.33
SBIN	EQ	17-Nov-2023	584.65	574.50	574.50	562.10	562.90	563.05	566.16	37173221	210459.80	682644	23418513	63.00
SCHAEFFLER	EQ	17-Nov-2023	2747.25	2750.70	2767.40	2705.00	2711.00	2711.30	2735.57	70208	1920.59	10810	42813	60.98
SCHAND	EQ	17-Nov-2023	256.90	261.00	267.15	257.05	265.05	265.05	263.43	75530	198.97	3466	45789	60.62
SCHNEIDER	EQ	17-Nov-2023	326.85	326.85	338.00	326.85	332.75	332.30	332.90	466831	1554.07	12433	187007	40.06
SCI	EQ	17-Nov-2023	136.10	136.15	137.40	133.95	134.70	134.40	135.67	1239642	1681.79	9221	608721	49.10
SCML	SM	17-Nov-2023	77.15	76.40	81.00	76.40	79.50	79.50	79.31	50000	39.65	25	36000	72.00
SCPL	EQ	17-Nov-2023	352.45	356.70	356.70	343.00	345.00	345.45	348.17	14801	51.53	1209	10324	69.75
SDBL	EQ	17-Nov-2023	303.60	304.20	307.55	300.00	302.00	301.90	302.28	190322	575.30	7116	111133	58.39
SDL24BEES	EQ	17-Nov-2023	117.18	117.24	117.24	117.06	117.20	117.21	117.21	4898	5.74	28	4759	97.16
SDL26BEES	EQ	17-Nov-2023	116.38	116.35	116.49	116.35	116.35	116.44	116.44	458	0.53	19	302	65.94
SEAMECLTD	EQ	17-Nov-2023	880.90	881.00	906.50	871.30	875.00	882.15	893.68	220436	1969.99	9142	137339	62.30
SECMARK	EQ	17-Nov-2023	91.45	90.80	92.90	88.50	92.90	92.00	90.94	4364	3.97	311	2225	50.99
SECURCRED	EQ	17-Nov-2023	19.10	19.25	19.25	18.65	18.95	18.85	18.90	62815	11.87	299	46349	73.79
SECURKLOUD	EQ	17-Nov-2023	35.70	35.55	36.30	35.50	35.90	35.80	35.77	52095	18.63	496	34055	65.37
SEJALLTD	BE	17-Nov-2023	275.95	266.05	275.00	263.00	268.95	268.95	265.90	6144	16.34	70	-	-
SEL	SM	17-Nov-2023	169.50	164.50	203.40	150.00	203.40	203.40	188.21	60800	114.43	70	49600	81.58
SELAN	EQ	17-Nov-2023	460.45	456.00	460.00	442.90	451.90	450.30	451.56	105197	475.03	7523	45125	42.90
SELMC	BE	17-Nov-2023	98.50	96.75	99.40	96.60	98.95	98.60	97.85	15043	14.72	259	-	-
SEMAC	BE	17-Nov-2023	2127.00	2127.00	2233.35	2103.00	2232.90	2233.00	2213.66	461	10.20	63	-	-
SENCO	EQ	17-Nov-2023	688.25	688.00	688.90	667.90	676.90	676.75	677.53	245695	1664.67	10823	133837	54.47
SENSEXETF	EQ	17-Nov-2023	66.28	66.28	68.00	65.67	67.80	66.19	66.13	9585	6.34	179	3689	38.49
SEPC	EQ	17-Nov-2023	24.45	25.20	25.65	23.80	24.15	23.95	24.90	28378053	7066.89	19204	13855415	48.82
SEQUENT	EQ	17-Nov-2023	98.00	98.20	99.00	97.20	98.50	98.05	97.88	667584	653.41	8833	286289	42.88
SERVICE	SM	17-Nov-2023	56.75	56.50	56.50	56.50	56.50	56.50	56.50	2000	1.13	1	2000	100.00
SERVOTECH	BE	17-Nov-2023	77.60	79.10	79.10	76.55	76.90	77.10	77.86	297612	231.72	2486	-	-
SESHAPAPER	EQ	17-Nov-2023	344.15	340.75	342.50	327.80	330.50	331.10	331.37	205208	680.00	7229	123532	60.20
SETCO	BE	17-Nov-2023	6.70	6.60	6.65	6.60	6.65	6.65	6.62	33920	2.25	53	-	-
SETF10GILT	EQ	17-Nov-2023	220.40	213.80	220.53	213.80	220.10	220.19	220.20	4933	10.86	32	3340	67.71
SETFGOLD	EQ	17-Nov-2023	52.91	53.38	53.38	53.12	53.35	53.28	53.26	580681	309.25	1570	523894	90.22
SETFNIF50	EQ	17-Nov-2023	206.08	206.07	206.69	204.55	206.25	206.12	206.19	139042	286.69	1651	75272	54.14
SETFNIFBK	EQ	17-Nov-2023	446.92	447.00	447.00	440.36	441.00	440.88	441.95	731555	3233.11	1897	599861	82.00
SETFNN50	EQ	17-Nov-2023	489.97	492.50	492.70	487.47	492.43	491.50	491.70	8253	40.58	327	5182	62.79
SEYAIND	BE	17-Nov-2023	22.80	22.35	22.35	22.35	22.35	22.35	22.35	4573	1.02	16	-	-
SFL	EQ	17-Nov-2023	1108.15	1108.15	1115.95	1098.20	1101.00	1102.55	1106.00	18814	208.08	3709	9217	48.99
SGBAPR28I	GB	17-Nov-2023	6000.15	6066.00	6080.00	6015.00	6018.00	6016.05	6027.80	236	14.23	37	212	89.83
SGBAUG24	GB	17-Nov-2023	6101.79	6100.00	6150.00	6046.10	6080.00	6087.35	6075.32	122	7.41	33	115	94.26
SGBAUG27	GB	17-Nov-2023	6076.00	6010.00	6100.00	6010.00	6100.00	6100.00	6032.50	4	0.24	2	3	75.00
SGBAUG28V	GB	17-Nov-2023	6025.32	6026.00	6040.00	6025.32	6038.00	6033.37	6033.85	969	58.47	126	758	78.22
SGBAUG29V	GB	17-Nov-2023	6025.00	6025.00	6075.00	6025.00	6075.00	6075.00	6066.51	57	3.46	14	55	96.49
SGBAUG30	GB	17-Nov-2023	6076.73	6080.00	6250.00	6080.00	6089.99	6093.84	6127.57	91	5.58	26	77	84.62
SGBD29VIII	GB	17-Nov-2023	6027.11	6027.11	6059.98	6027.11	6059.98	6051.87	6044.21	73	4.41	31	52	71.23
SGBDC27VII	GB	17-Nov-2023	6060.00	6060.00	6150.00	6022.00	6150.00	6150.00	6127.25	12	0.74	5	11	91.67
SGBDE30III	GB	17-Nov-2023	6055.16	6088.00	6098.00	6045.45	6050.20	6055.13	6064.57	163	9.89	49	121	74.23
SGBDEC2512	GB	17-Nov-2023	6080.00	6080.00	6188.00	6080.00	6188.00	6188.00	6090.80	10	0.61	3	10	100.00
SGBFEB24	GB	17-Nov-2023	6100.00	6189.00	6189.00	6003.11	6050.00	6050.00	6055.83	29	1.76	14	21	72.41
SGBFEB28IX	GB	17-Nov-2023	6005.00	6005.01	6049.00	6005.00	6049.00	6049.00	6008.93	56	3.37	6	51	91.07
SGBFEB29XI	GB	17-Nov-2023	6015.47	6015.47	6099.97	6001.00	6016.00	6016.00	6015.77	109	6.56	10	102	93.58
SGBJ28VIII	GB	17-Nov-2023	6000.00	6050.00	6050.00	5952.00	6049.00	6049.00	5985.51	71	4.25	7	56	78.87
SGBJAN27	GB	17-Nov-2023	6000.00	6053.00	6053.00	6053.00	6053.00	6053.00	6053.00	5	0.30	2	5	100.00
SGBJAN29IX	GB	17-Nov-2023	6020.28	6022.00	6055.00	6020.00	6032.00	6032.00	6042.02	125	7.55	15	82	65.60
SGBJAN29X	GB	17-Nov-2023	6100.00	6016.00	6060.00	6016.00	6060.00	6060.00	6022.33	28	1.69	7	27	96.43
SGBJAN30IX	GB	17-Nov-2023	6062.85	6062.85	6089.00	6045.00	6089.00	6089.00	6060.47	93	5.64	13	93	100.00
SGBJU29III	GB	17-Nov-2023	6045.00	6045.00	6061.00	6035.00	6060.00	6060.00	6052.36	312	18.88	22	210	67.31
SGBJUL25	GB	17-Nov-2023	6050.00	6050.00	6050.01	5991.11	5991.11	5996.99	6022.11	19	1.14	5	19	100.00
SGBJUL27	GB	17-Nov-2023	6082.61	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	17	1.02	4	17	100.00
SGBJUL28IV	GB	17-Nov-2023	6024.55	6024.55	6059.00	6020.00	6030.00	6040.08	6027.90	534	32.19	26	454	85.02
SGBJUL29IV	GB	17-Nov-2023	6030.04	5970.00	6060.00	5970.00	6022.00	6022.00	6048.01	278	16.81	23	272	97.84
SGBJUN28	GB	17-Nov-2023	6025.06	6023.03	6059.96	6023.03	6059.96	6059.96	6041.36	121	7.31	25	85	70.25
SGBJUN29II	GB	17-Nov-2023	6050.00	6040.01	6075.00	6040.01	6075.00	6075.00	6061.72	32	1.94	7	32	100.00
SGBJUN30	GB	17-Nov-2023	6043.00	6042.01	6079.95	6042.01	6057.99	6053.42	6056.96	74	4.48	22	58	78.38
SGBJUN31I	GB	17-Nov-2023	6056.55	6056.55	6074.55	6040.00	6050.00	6050.33	6051.30	1806	109.29	172	1673	92.64
SGBMAR24	GB	17-Nov-2023	6070.00	6070.00	6070.00	6070.00	6070.00	6070.00	6070.00	12	0.73	2	12	100.00
SGBMAR25	GB	17-Nov-2023	6080.00	6070.00	6079.00	6040.00	6041.00	6041.00	6064.75	12	0.73	9	12	100.00
SGBMAR28X	GB	17-Nov-2023	6005.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	24	1.44	2	24	100.00
SGBMAR30X	GB	17-Nov-2023	6068.60	6068.60	6090.00	6050.00	6090.00	6073.36	6063.92	40	2.43	15	34	85.00
SGBMAR31IV	GB	17-Nov-2023	6026.00	6085.00	6085.00	6020.00	6025.00	6023.70	6044.81	649	39.23	39	568	87.52
SGBMAY26	GB	17-Nov-2023	6030.00	6030.00	6060.00	6030.00	6060.00	6060.00	6047.91	158	9.56	31	158	100.00
SGBMAY28	GB	17-Nov-2023	6041.00	6030.00	6033.00	5971.00	6020.00	6017.79	6016.71	689	41.46	59	671	97.39
SGBMAY29I	GB	17-Nov-2023	6046.25	6050.00	6070.00	6045.50	6060.00	6065.81	6057.34	658	39.86	90	495	75.23
SGBMR29XII	GB	17-Nov-2023	6016.91	6016.91	6150.00	6015.00	6050.00	6050.00	6057.53	217	13.14	46	139	64.06
SGBN28VIII	GB	17-Nov-2023	6052.34	6039.99	6039.99	6010.00	6021.50	6020.90	6020.21	117	7.04	38	114	97.44
SGBNOV23	GB	17-Nov-2023	6087.50	6099.99	6100.00	6076.00	6100.00	6098.94	6095.88	73	4.45	20	72	98.63
SGBNOV24	GB	17-Nov-2023	6030.00	6040.00	6052.00	6008.00	6049.00	6049.94	6048.69	160	9.68	20	159	99.38
SGBNOV258	GB	17-Nov-2023	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	8	0.48	2	8	100.00
SGBNOV26	GB	17-Nov-2023	6048.99	6048.99	6050.00	6048.99	6050.00	6050.00	6049.94	18	1.09	3	18	100.00
SGBNV29VII	GB	17-Nov-2023	6010.66	6017.00	6048.99	6011.00	6038.99	6038.99	6035.96	94	5.67	14	82	87.23
SGBOC28VII	GB	17-Nov-2023	6032.31	6032.31	6050.00	6000.00	6049.99	6045.39	6040.17	326	19.69	32	223	68.40
SGBOCT25	GB	17-Nov-2023	6000.01	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	3	0.18	1	3	100.00
SGBOCT25IV	GB	17-Nov-2023	6049.99	6050.00	6050.00	6049.00	6050.00	6050.00	6049.67	18	1.09	7	18	100.00
SGBOCT27	GB	17-Nov-2023	6100.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	7	0.42	3	7	100.00
SGBSEP24	GB	17-Nov-2023	6021.41	6050.00	6080.00	6001.11	6065.09	6065.09	6025.68	609	36.70	58	506	83.09
SGBSEP27	GB	17-Nov-2023	6047.99	6045.00	6045.00	6030.00	6030.00	6030.00	6044.06	32	1.93	3	32	100.00
SGBSEP28VI	GB	17-Nov-2023	6015.30	6015.30	6059.00	6015.30	6046.00	6046.00	6041.54	836	50.51	96	556	66.51
SGBSEP29VI	GB	17-Nov-2023	6001.50	6001.50	6039.75	6001.50	6023.00	6025.76	6025.57	162	9.76	34	135	83.33
SGBSEP31II	GB	17-Nov-2023	6021.17	6015.17	6044.17	6015.17	6039.00	6037.29	6032.77	4306	259.77	347	3956	91.87
SGIL	BE	17-Nov-2023	254.90	250.00	259.95	250.00	259.95	259.95	257.05	4266	10.97	42	-	-
SGL	BE	17-Nov-2023	14.85	15.25	15.25	14.85	14.90	14.90	14.95	18771	2.81	87	-	-
SHAH	EQ	17-Nov-2023	3.35	3.40	3.45	3.25	3.30	3.30	3.36	6876475	230.83	2016	3717207	54.06
SHAHALLOYS	BE	17-Nov-2023	52.65	52.65	53.70	52.65	53.70	53.70	53.69	7482	4.02	30	-	-
SHAILY	EQ	17-Nov-2023	1796.30	1810.00	1832.85	1791.15	1804.00	1798.15	1808.74	5463	98.81	1281	3156	57.77
SHAKTIPUMP	EQ	17-Nov-2023	1046.55	1045.95	1069.00	1021.40	1040.00	1037.05	1044.67	73903	772.05	8278	31610	42.77
SHALBY	EQ	17-Nov-2023	292.65	291.90	295.75	287.30	290.90	289.90	291.26	275553	802.59	6890	100662	36.53
SHALPAINTS	EQ	17-Nov-2023	177.15	179.40	184.20	177.15	179.65	178.65	180.32	355962	641.88	6771	159261	44.74
SHANKARA	EQ	17-Nov-2023	719.55	722.00	726.60	708.50	710.00	710.50	714.64	66288	473.72	5699	36302	54.76
SHANTHALA	ST	17-Nov-2023	120.55	120.55	126.55	120.55	126.55	126.55	126.39	106800	134.98	76	99600	93.26
SHANTI	EQ	17-Nov-2023	18.95	18.95	19.05	18.70	18.75	18.85	18.83	28560	5.38	142	20812	72.87
SHANTIGEAR	EQ	17-Nov-2023	463.25	464.15	475.50	460.20	462.85	462.80	466.34	46852	218.49	4405	20114	42.93
SHARDACROP	EQ	17-Nov-2023	421.20	419.00	426.95	419.00	426.95	426.30	424.71	45692	194.06	3290	30942	67.72
SHARDAMOTR	EQ	17-Nov-2023	1280.05	1300.00	1308.95	1255.00	1286.00	1293.45	1286.75	70277	904.29	4653	40562	57.72
SHAREINDIA	EQ	17-Nov-2023	1801.55	1809.90	1809.90	1761.25	1770.00	1769.20	1774.18	150251	2665.73	9224	60957	40.57
SHAREINDIA	W1	17-Nov-2023	1180.80	1185.00	1190.00	1170.00	1171.00	1171.55	1177.33	3203	37.71	35	3203	100.00
SHARIABEES	EQ	17-Nov-2023	445.90	454.82	454.82	445.39	449.70	447.88	447.92	4888	21.89	62	4609	94.29
SHEMAROO	EQ	17-Nov-2023	141.55	142.95	148.70	142.65	145.05	146.70	145.94	47515	69.34	1305	19982	42.05
SHERA	SM	17-Nov-2023	172.80	174.00	174.00	171.90	174.00	173.50	172.71	16000	27.63	15	15000	93.75
SHIGAN	SM	17-Nov-2023	103.55	100.15	101.45	100.05	101.45	101.35	100.91	9000	9.08	6	6000	66.67
SHILPAMED	EQ	17-Nov-2023	369.80	372.00	382.00	366.20	376.50	375.90	374.22	272905	1021.27	11709	91573	33.55
SHIVALIK	EQ	17-Nov-2023	662.05	663.00	667.90	652.05	654.00	659.25	658.77	15870	104.55	1101	11990	75.55
SHIVAMAUTO	BE	17-Nov-2023	29.15	29.50	30.60	29.50	30.10	30.40	30.37	103001	31.28	324	-	-
SHIVAMILLS	EQ	17-Nov-2023	77.10	78.55	78.55	76.20	78.50	77.30	77.49	8847	6.86	203	6674	75.44
SHIVATEX	EQ	17-Nov-2023	127.75	127.80	128.95	126.55	127.50	127.25	127.34	4384	5.58	129	3678	83.90
SHK	EQ	17-Nov-2023	156.05	155.65	156.90	153.00	153.60	153.80	154.35	164163	253.39	5920	94468	57.55
SHOPERSTOP	EQ	17-Nov-2023	671.05	671.05	674.70	656.75	657.30	658.35	662.47	57573	381.41	4475	24978	43.38
SHRADHA	EQ	17-Nov-2023	49.90	50.30	51.40	49.55	49.60	49.80	50.06	62001	31.04	751	39988	64.50
SHREDIGCEM	EQ	17-Nov-2023	88.65	88.05	89.20	87.50	88.25	87.90	88.38	275606	243.58	3804	133564	48.46
SHREECEM	EQ	17-Nov-2023	26174.40	26200.00	26480.00	26068.05	26200.00	26199.80	26268.62	18638	4895.95	6575	10542	56.56
SHREEPUSHK	EQ	17-Nov-2023	197.40	197.45	201.00	194.20	194.80	194.80	197.62	61985	122.49	2806	26143	42.18
SHREERAMA	BE	17-Nov-2023	32.05	32.65	32.65	32.65	32.65	32.65	32.65	8909	2.91	26	-	-
SHRENIK	EQ	17-Nov-2023	1.10	1.10	1.10	1.05	1.10	1.05	1.07	1661862	17.77	918	1514962	91.16
SHREYANIND	BE	17-Nov-2023	262.15	256.90	256.90	256.90	256.90	256.90	256.90	5579	14.33	89	-	-
SHREYAS	EQ	17-Nov-2023	307.45	307.45	308.00	305.25	307.00	306.40	306.77	21281	65.28	1921	13070	61.42
SHRIPISTON	EQ	17-Nov-2023	1137.10	1155.00	1193.95	1143.00	1193.95	1193.95	1184.11	66440	786.72	1784	57069	85.90
SHRIRAMFIN	EQ	17-Nov-2023	2035.75	2018.95	2018.95	1981.10	1988.05	1994.80	1997.24	1093774	21845.29	58673	720262	65.85
SHRIRAMFIN	YL	17-Nov-2023	1057.50	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	120	1.27	2	120	100.00
SHRIRAMFIN	YP	17-Nov-2023	1030.00	1030.00	1032.00	1000.00	1020.00	1019.95	1012.78	2679	27.13	27	1736	64.80
SHRIRAMFIN	YS	17-Nov-2023	1046.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
SHRIRAMFIN	YV	17-Nov-2023	1000.04	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	25	0.25	1	25	100.00
SHRIRAMFIN	YY	17-Nov-2023	1065.21	1065.21	1065.50	1065.02	1065.05	1065.05	1065.27	202	2.15	6	202	100.00
SHRIRAMFIN	Z2	17-Nov-2023	1530.00	1530.00	1530.00	1530.00	1530.00	1530.00	1530.00	15	0.23	1	15	100.00
SHRIRAMFIN	ZE	17-Nov-2023	999.00	999.00	1000.00	981.00	990.00	990.00	989.40	158	1.56	11	135	85.44
SHRIRAMFIN	ZF	17-Nov-2023	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	57	0.58	3	57	100.00
SHRIRAMPPS	EQ	17-Nov-2023	105.30	105.75	107.50	105.50	106.50	106.45	106.36	1778394	1891.42	9500	555711	31.25
SHRITECH	SM	17-Nov-2023	87.70	87.75	88.75	86.05	87.50	87.50	87.33	56000	48.91	28	38000	67.86
SHUBHLAXMI	SM	17-Nov-2023	88.00	84.00	87.00	83.50	87.00	87.00	84.92	14000	11.89	14	14000	100.00
SHYAMCENT	EQ	17-Nov-2023	19.65	19.80	20.00	19.50	19.85	19.70	19.77	236834	46.81	949	153667	64.88
SHYAMMETL	EQ	17-Nov-2023	464.20	463.55	466.35	451.75	456.00	454.55	459.44	357013	1640.27	7879	205530	57.57
SHYAMTEL	EQ	17-Nov-2023	8.00	8.00	8.50	8.00	8.50	8.50	8.13	728	0.06	11	728	100.00
SICALLOG	BE	17-Nov-2023	281.80	276.20	286.95	276.20	286.85	286.85	282.09	110149	310.72	594	-	-
SIDDHIKA	SM	17-Nov-2023	184.00	187.50	187.50	187.00	187.00	187.00	187.25	2000	3.75	2	2000	100.00
SIEMENS	EQ	17-Nov-2023	3525.00	3530.00	3581.20	3502.05	3570.00	3570.75	3552.92	308682	10967.22	32301	175275	56.78
SIGACHI	EQ	17-Nov-2023	53.85	54.30	54.35	49.40	52.40	52.45	52.22	3825685	1997.59	14578	2217695	57.97
SIGIND	BE	17-Nov-2023	65.55	65.00	66.90	65.00	65.20	65.55	65.96	24263	16.00	170	-	-
SIGMA	EQ	17-Nov-2023	462.65	472.70	472.70	457.55	464.00	463.15	460.88	11552	53.24	901	3550	30.73
SIGNATURE	EQ	17-Nov-2023	721.85	722.95	732.90	715.40	723.25	723.15	724.00	256464	1856.81	8130	99559	38.82
SIKKO	EQ	17-Nov-2023	65.70	66.15	66.50	65.30	65.80	65.60	65.86	37659	24.80	633	15573	41.35
SIL	BE	17-Nov-2023	22.05	22.25	22.30	21.90	22.05	22.20	22.14	47023	10.41	322	-	-
SILGO	EQ	17-Nov-2023	24.35	24.90	25.90	24.25	25.85	25.70	25.26	155820	39.37	1523	54395	34.91
SILINV	EQ	17-Nov-2023	368.20	373.80	388.25	360.50	380.10	381.10	375.06	5093	19.10	385	3697	72.59
SILLYMONKS	EQ	17-Nov-2023	16.00	16.50	16.50	15.50	16.00	15.95	15.96	14616	2.33	56	12003	82.12
SILVER	EQ	17-Nov-2023	74.11	74.26	74.95	74.26	74.81	74.85	74.65	223143	166.59	905	165441	74.14
SILVERBEES	EQ	17-Nov-2023	71.42	69.30	72.40	69.30	72.22	72.27	72.01	5847598	4210.59	9449	5056063	86.46
SILVERETF	EQ	17-Nov-2023	72.33	72.65	73.30	72.31	72.65	73.02	72.87	85444	62.26	596	69981	81.90
SILVERTUC	EQ	17-Nov-2023	663.30	664.75	674.95	642.20	649.95	650.10	654.38	12717	83.22	1044	7692	60.49
SILVRETF	EQ	17-Nov-2023	72.58	72.57	73.50	72.57	72.90	72.92	73.27	14869	10.89	741	11184	75.22
SIMBHALS	EQ	17-Nov-2023	30.45	30.70	30.70	29.95	30.20	30.15	30.30	69582	21.08	532	30866	44.36
SIMPLEXINF	BE	17-Nov-2023	71.00	72.40	72.40	72.40	72.40	72.40	72.40	17263	12.50	34	-	-
SINDHUTRAD	EQ	17-Nov-2023	25.45	25.95	26.50	25.30	25.90	26.10	26.12	110703	28.92	421	82680	74.69
SINTERCOM	EQ	17-Nov-2023	129.75	131.95	131.95	128.00	128.00	128.20	128.25	6090	7.81	49	5301	87.04
SIRCA	EQ	17-Nov-2023	388.20	390.00	390.50	377.00	381.55	380.80	383.89	119643	459.29	5063	59512	49.74
SIS	EQ	17-Nov-2023	435.35	436.00	445.35	435.05	442.10	442.40	440.91	18243	80.44	2687	10617	58.20
SITINET	BE	17-Nov-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.82	1760391	14.43	476	-	-
SIYSIL	EQ	17-Nov-2023	551.35	551.00	555.60	536.65	540.00	539.90	546.87	172282	942.16	20832	74840	43.44
SJS	EQ	17-Nov-2023	618.85	615.00	622.95	610.00	617.30	620.00	617.83	134378	830.22	9015	76006	56.56
SJVN	EQ	17-Nov-2023	75.20	76.70	77.90	75.80	76.00	76.20	76.85	26532739	20391.14	54096	9109001	34.33
SKFINDIA	EQ	17-Nov-2023	4617.40	4660.30	4714.95	4605.05	4700.00	4659.60	4638.36	11814	547.98	3764	6334	53.61
SKIPPER	EQ	17-Nov-2023	236.05	237.90	244.00	236.15	238.50	238.75	240.29	365374	877.95	12883	200018	54.74
SKMEGGPROD	EQ	17-Nov-2023	380.40	385.00	385.90	377.50	378.75	378.60	381.37	106911	407.72	3576	73899	69.12
SKP	SM	17-Nov-2023	207.25	205.25	205.50	198.55	203.35	202.80	201.84	34000	68.62	65	25000	73.53
SKYGOLD	EQ	17-Nov-2023	921.90	926.00	929.00	875.80	880.85	881.05	897.61	150492	1350.83	6271	93783	62.32
SMARTLINK	EQ	17-Nov-2023	171.45	172.50	173.00	170.30	171.50	171.55	171.71	9343	16.04	328	6778	72.55
SMCGLOBAL	EQ	17-Nov-2023	107.55	107.50	108.20	102.00	104.00	104.25	104.65	966773	1011.77	8656	457577	47.33
SMLISUZU	EQ	17-Nov-2023	1370.15	1378.00	1385.00	1365.20	1367.00	1367.50	1374.38	31404	431.61	4385	11042	35.16
SMLT	EQ	17-Nov-2023	223.10	222.00	230.45	222.00	226.05	227.30	226.33	13194	29.86	992	7504	56.87
SMSLIFE	EQ	17-Nov-2023	515.85	525.90	525.90	512.00	512.00	513.30	515.03	702	3.62	90	435	61.97
SMSPHARMA	EQ	17-Nov-2023	118.80	119.25	119.70	117.50	118.50	118.20	118.46	96805	114.67	1630	66695	68.90
SMVD	SM	17-Nov-2023	8.35	7.95	8.75	7.95	8.75	8.75	8.48	12120	1.03	3	12120	100.00
SNOWMAN	EQ	17-Nov-2023	54.45	54.85	56.40	54.50	54.90	54.75	55.46	2451457	1359.51	9902	1099523	44.85
SOBHA	EQ	17-Nov-2023	891.20	893.00	902.50	866.50	871.00	875.15	886.54	572268	5073.37	21311	154513	27.00
SOFTTECH	BE	17-Nov-2023	214.95	214.05	220.95	214.05	217.00	217.30	217.70	5008	10.90	101	-	-
SOLARA	EQ	17-Nov-2023	340.90	342.00	350.90	341.80	342.50	342.95	345.21	103664	357.86	7094	43608	42.07
SOLARINDS	EQ	17-Nov-2023	6847.00	6940.00	7499.00	6880.00	7389.00	7390.50	7329.79	556689	40804.11	78223	116619	20.95
SOLEX	SM	17-Nov-2023	468.20	468.00	495.05	455.00	485.00	486.65	481.75	14400	69.37	60	9600	66.67
SOMANYCERA	EQ	17-Nov-2023	674.60	674.60	681.80	672.80	674.90	674.70	675.42	30633	206.90	3180	21052	68.72
SOMATEX	BE	17-Nov-2023	19.80	20.20	20.45	19.10	19.55	19.40	19.60	19842	3.89	78	-	-
SOMICONVEY	BE	17-Nov-2023	98.40	98.40	100.00	95.55	97.35	97.95	97.31	13312	12.95	141	-	-
SONACOMS	EQ	17-Nov-2023	579.20	580.40	590.60	577.15	586.50	585.80	583.96	1018975	5950.44	32470	502650	49.33
SONAMLTD	BE	17-Nov-2023	83.00	85.00	85.50	81.00	83.90	81.55	82.66	15216	12.58	73	-	-
SONATSOFTW	EQ	17-Nov-2023	1340.25	1340.25	1393.60	1340.05	1360.00	1362.65	1369.80	414982	5684.41	38035	141760	34.16
SONUINFRA	SM	17-Nov-2023	64.30	65.00	65.10	62.95	63.00	63.00	63.87	21000	13.41	7	12000	57.14
SOTL	EQ	17-Nov-2023	332.25	328.25	332.35	326.45	330.95	329.90	329.48	84970	279.96	6409	50497	59.43
SOUTHBANK	EQ	17-Nov-2023	25.45	25.10	25.30	24.75	24.95	24.95	24.99	21504385	5373.34	38779	9769578	45.43
SOUTHWEST	BE	17-Nov-2023	177.15	179.00	182.95	177.00	179.00	179.25	179.19	26254	47.04	239	-	-
SPAL	EQ	17-Nov-2023	605.25	613.00	618.70	591.50	598.00	593.90	609.25	61209	372.92	6898	13242	21.63
SPANDANA	EQ	17-Nov-2023	1043.70	1041.50	1056.70	1026.10	1045.00	1050.55	1042.93	265921	2773.38	10903	193990	72.95
SPARC	EQ	17-Nov-2023	252.35	253.65	258.60	246.35	248.70	248.45	253.11	1074771	2720.40	13515	425267	39.57
SPCENET	EQ	17-Nov-2023	24.45	24.45	24.95	24.45	24.80	24.65	24.80	495784	122.95	806	312084	62.95
SPECIALITY	EQ	17-Nov-2023	179.35	178.05	185.40	178.05	183.95	184.40	182.65	79365	144.96	2776	44192	55.68
SPECTRUM	SM	17-Nov-2023	1029.35	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	125	1.32	1	125	100.00
SPECTSTM	SM	17-Nov-2023	97.05	99.00	101.00	97.30	99.50	99.00	99.20	77600	76.98	86	56800	73.20
SPENCERS	EQ	17-Nov-2023	67.85	68.00	68.15	66.90	67.00	67.00	67.31	75939	51.12	1137	51851	68.28
SPENTEX	BZ	17-Nov-2023	2.55	2.55	2.60	2.55	2.60	2.60	2.60	41087	1.07	15	-	-
SPIC	EQ	17-Nov-2023	68.20	68.40	68.90	67.90	68.25	68.35	68.44	602961	412.65	2920	241445	40.04
SPLIL	EQ	17-Nov-2023	63.80	64.90	64.90	63.50	64.10	64.05	63.98	39073	25.00	471	25750	65.90
SPLPETRO	EQ	17-Nov-2023	563.80	563.80	572.00	558.00	561.00	562.40	565.16	91216	515.52	7807	55141	60.45
SPMLINFRA	BE	17-Nov-2023	64.45	67.65	67.65	67.65	67.65	67.65	67.65	72296	48.91	115	-	-
SPORTKING	EQ	17-Nov-2023	763.60	772.45	775.00	756.35	757.05	761.10	764.03	8002	61.14	1089	4454	55.66
SPYL	EQ	17-Nov-2023	0.75	0.80	0.80	0.80	0.80	0.80	0.80	49647	0.40	13	49647	100.00
SREEL	EQ	17-Nov-2023	305.60	309.00	314.75	303.05	305.60	305.80	308.61	72259	223.00	5689	23540	32.58
SRF	EQ	17-Nov-2023	2354.05	2354.05	2378.85	2342.65	2355.95	2361.35	2366.00	249581	5905.10	20421	136409	54.66
SRGHFL	EQ	17-Nov-2023	268.20	274.00	274.00	262.95	270.40	270.55	268.60	3499	9.40	252	2391	68.33
SRHHYPOLTD	EQ	17-Nov-2023	548.80	545.50	554.65	543.55	553.75	552.30	551.37	13673	75.39	1231	8367	61.19
SRIVASAVI	SM	17-Nov-2023	136.60	136.00	136.00	126.60	126.60	126.95	131.02	31000	40.62	31	31000	100.00
SRPL	BE	17-Nov-2023	1.00	1.05	1.05	1.00	1.05	1.00	1.03	1441987	14.88	590	-	-
SSFL	SM	17-Nov-2023	164.55	168.95	172.50	161.00	165.00	167.45	167.89	145000	243.44	135	103000	71.03
SSWL	EQ	17-Nov-2023	286.95	288.00	290.45	273.35	278.30	277.35	279.57	338883	947.42	8521	177898	52.50
STAR	EQ	17-Nov-2023	479.85	475.85	489.90	472.30	482.85	485.05	479.88	464796	2230.46	11988	200794	43.20
STARCEMENT	EQ	17-Nov-2023	168.10	168.85	169.75	164.20	166.00	164.90	166.42	423111	704.12	13203	180533	42.67
STARHEALTH	EQ	17-Nov-2023	544.85	545.00	545.90	541.25	545.00	544.65	544.54	142135	773.98	7919	77715	54.68
STARPAPER	EQ	17-Nov-2023	217.55	216.20	218.90	214.00	214.00	214.85	216.77	34420	74.61	1900	19276	56.00
STARTECK	EQ	17-Nov-2023	219.20	245.00	262.75	243.00	253.95	256.35	256.00	243891	624.36	6597	55885	22.91
STCINDIA	EQ	17-Nov-2023	114.75	114.50	116.65	113.50	114.00	113.95	114.86	62903	72.25	952	22819	36.28
STEELCAS	EQ	17-Nov-2023	618.95	624.15	630.45	620.00	625.00	622.85	625.95	24397	152.71	3324	11284	46.25
STEELCITY	EQ	17-Nov-2023	65.00	65.55	66.30	64.40	65.45	64.80	65.22	32513	21.21	307	23322	71.73
STEELXIND	EQ	17-Nov-2023	8.65	8.80	9.50	8.80	9.35	9.30	9.26	9203868	852.18	6736	6317368	68.64
STEL	EQ	17-Nov-2023	266.05	272.40	277.65	264.05	270.00	268.50	271.28	31656	85.88	1226	20595	65.06
STERTOOLS	EQ	17-Nov-2023	342.30	343.80	344.40	336.75	338.00	338.35	340.65	32366	110.26	2529	16934	52.32
STLTECH	EQ	17-Nov-2023	157.15	158.30	162.90	156.65	157.50	157.55	159.72	6132985	9795.65	40139	1780345	29.03
STOVEKRAFT	EQ	17-Nov-2023	526.15	520.00	526.85	516.20	516.80	518.45	522.72	74885	391.44	5394	43149	57.62
STYLAMIND	EQ	17-Nov-2023	1786.70	1787.35	1795.00	1750.00	1751.00	1755.65	1770.62	24809	439.27	10179	11936	48.11
STYRENIX	EQ	17-Nov-2023	1347.45	1347.05	1367.65	1340.00	1352.05	1350.90	1351.15	20219	273.19	2781	9818	48.56
SUBEXLTD	EQ	17-Nov-2023	31.45	31.45	33.35	31.45	32.75	32.75	32.46	9560281	3103.65	12601	4207382	44.01
SUBROS	EQ	17-Nov-2023	412.40	414.00	416.65	410.00	413.00	412.75	414.13	111922	463.50	8206	60652	54.19
SUDARSCHEM	EQ	17-Nov-2023	461.60	464.00	464.95	460.35	464.40	463.50	462.81	52693	243.87	3679	23810	45.19
SUKHJITS	EQ	17-Nov-2023	416.65	417.65	420.70	412.60	415.95	414.35	415.52	3620	15.04	589	2083	57.54
SULA	EQ	17-Nov-2023	478.45	479.00	487.00	478.40	484.00	484.60	484.38	164871	798.60	9502	91248	55.35
SUMEETINDS	BE	17-Nov-2023	4.30	4.50	4.50	4.10	4.30	4.45	4.36	395831	17.26	257	-	-
SUMICHEM	EQ	17-Nov-2023	391.75	392.00	392.95	388.00	389.00	389.20	390.39	124358	485.48	6657	70950	57.05
SUMIT	EQ	17-Nov-2023	33.50	35.15	35.15	35.15	35.15	35.15	35.15	64527	22.68	69	64527	100.00
SUMMITSEC	EQ	17-Nov-2023	1078.05	1080.15	1179.60	1068.60	1144.55	1154.45	1138.10	26343	299.81	3392	12942	49.13
SUNDARAM	BE	17-Nov-2023	2.80	2.80	2.90	2.80	2.85	2.90	2.87	1306904	37.55	664	-	-
SUNDARMFIN	EQ	17-Nov-2023	3299.40	3265.60	3330.50	3262.00	3279.60	3282.35	3310.11	34332	1136.43	8114	20336	59.23
SUNDARMHLD	EQ	17-Nov-2023	171.85	170.30	172.20	162.10	164.10	163.75	167.23	253715	424.28	8515	129150	50.90
SUNDRMBRAK	BE	17-Nov-2023	608.00	609.05	609.05	598.15	599.00	599.00	603.71	703	4.24	15	-	-
SUNDRMFAST	EQ	17-Nov-2023	1235.10	1236.00	1252.20	1217.65	1250.00	1242.85	1228.69	141241	1735.41	10791	99342	70.34
SUNFLAG	EQ	17-Nov-2023	199.95	200.00	201.75	193.10	194.70	194.40	196.95	289590	570.36	7519	103622	35.78
SUNPHARMA	EQ	17-Nov-2023	1189.55	1189.80	1198.40	1187.95	1192.45	1194.60	1194.23	891965	10652.08	70313	537668	60.28
SUNTECK	EQ	17-Nov-2023	460.05	460.05	462.05	451.05	454.05	454.05	456.72	116067	530.10	9805	59279	51.07
SUNTV	EQ	17-Nov-2023	669.75	672.00	688.00	670.50	673.80	674.45	679.16	1149709	7808.32	34621	382677	33.28
SUPERHOUSE	EQ	17-Nov-2023	228.35	228.00	232.00	225.00	232.00	227.50	227.62	13093	29.80	370	7128	54.44
SUPERSPIN	BE	17-Nov-2023	8.20	8.10	8.50	8.10	8.30	8.25	8.25	32578	2.69	77	-	-
SUPRAJIT	EQ	17-Nov-2023	375.40	375.00	376.70	370.25	371.70	374.15	374.07	141500	529.31	9627	83665	59.13
SUPREMEENG	BE	17-Nov-2023	0.80	0.85	0.85	0.75	0.80	0.80	0.83	588480	4.88	548	-	-
SUPREMEIND	EQ	17-Nov-2023	4070.55	4090.00	4229.00	4075.00	4174.00	4187.70	4157.65	193822	8058.45	30157	95375	49.21
SUPREMEINF	BZ	17-Nov-2023	30.95	31.55	31.55	31.55	31.55	31.55	31.55	40985	12.93	31	-	-
SUPRIYA	EQ	17-Nov-2023	245.70	246.95	248.90	244.50	247.50	247.20	246.68	114405	282.22	5179	50822	44.42
SURANASOL	EQ	17-Nov-2023	25.50	25.75	29.50	25.55	29.20	28.95	28.63	2482074	710.51	9261	1050613	42.33
SURANAT&P	EQ	17-Nov-2023	11.50	11.70	11.85	11.35	11.55	11.50	11.62	251922	29.26	958	145974	57.94
SURANI	SM	17-Nov-2023	300.50	288.20	302.00	288.00	302.00	302.00	297.74	3600	10.72	7	2400	66.67
SURYALAXMI	EQ	17-Nov-2023	61.40	61.95	62.50	61.15	61.65	61.90	61.84	17683	10.94	598	7215	40.80
SURYAROSNI	EQ	17-Nov-2023	508.85	512.00	514.80	501.50	503.00	502.75	506.19	293706	1486.70	11040	202580	68.97
SURYODAY	EQ	17-Nov-2023	164.05	162.90	166.25	162.50	165.15	164.80	164.24	436339	716.62	7410	260422	59.68
SUTLEJTEX	EQ	17-Nov-2023	57.10	57.55	58.10	55.50	55.90	56.10	56.80	193435	109.86	1295	121004	62.56
SUULD	BE	17-Nov-2023	7.30	7.30	7.30	7.15	7.20	7.20	7.16	75702	5.42	225	-	-
SUVEN	EQ	17-Nov-2023	85.60	86.75	88.75	84.05	84.50	84.85	86.10	1036982	892.85	7208	336072	32.41
SUVENPHAR	EQ	17-Nov-2023	570.50	570.50	580.00	563.00	580.00	579.90	577.88	192190	1110.64	15272	137481	71.53
SUVIDHAA	EQ	17-Nov-2023	5.55	5.70	5.80	5.70	5.80	5.80	5.78	389081	22.50	855	328038	84.31
SUZLON	BE	17-Nov-2023	42.10	42.90	44.00	40.30	42.80	42.30	42.90	161956692	69486.54	334985	-	-
SVLL	BE	17-Nov-2023	165.00	170.00	170.00	166.00	166.00	166.00	167.23	13	0.02	4	-	-
SVPGLOB	BE	17-Nov-2023	9.10	9.10	9.10	8.95	8.95	8.95	9.07	69482	6.30	81	-	-
SWANENERGY	EQ	17-Nov-2023	427.40	427.40	441.90	426.10	428.50	429.35	435.15	2520007	10965.73	20487	1218258	48.34
SWARAJ	SM	17-Nov-2023	99.30	100.00	100.00	96.00	96.20	96.20	97.76	26000	25.42	19	26000	100.00
SWARAJENG	EQ	17-Nov-2023	2097.80	2104.00	2139.95	2088.10	2130.00	2135.15	2128.48	10740	228.60	1789	6597	61.42
SWASTIK	SM	17-Nov-2023	99.75	103.90	103.90	90.00	96.80	96.80	95.27	133200	126.89	98	82800	62.16
SWELECTES	EQ	17-Nov-2023	564.85	564.85	596.90	564.05	586.10	587.40	588.19	125907	740.57	6317	49760	39.52
SWSOLAR	EQ	17-Nov-2023	302.85	304.50	306.95	300.30	301.00	301.65	304.15	425232	1293.34	7668	289739	68.14
SYMPHONY	EQ	17-Nov-2023	877.25	874.80	879.50	868.30	871.80	871.10	872.60	15748	137.42	2241	9619	61.08
SYNCOMF	EQ	17-Nov-2023	10.15	10.20	10.20	9.90	9.95	9.95	9.97	5904210	588.86	6645	3914546	66.30
SYNGENE	EQ	17-Nov-2023	720.70	719.90	738.40	717.65	734.00	734.25	733.19	672102	4927.77	20501	275124	40.93
SYNOPTICS	SM	17-Nov-2023	127.10	126.00	127.05	125.15	125.20	125.60	126.20	28800	36.35	47	18600	64.58
SYRMA	EQ	17-Nov-2023	530.75	531.70	539.55	524.15	536.40	535.60	530.85	439601	2333.60	17621	180073	40.96
SYSTANGO	SM	17-Nov-2023	246.00	246.00	246.00	236.20	245.00	244.65	240.52	43600	104.87	95	24000	55.05
TAINWALCHM	EQ	17-Nov-2023	130.75	131.05	133.80	126.35	127.25	127.95	129.31	7890	10.20	234	5271	66.81
TAJGVK	EQ	17-Nov-2023	222.25	224.00	224.75	220.90	222.60	221.60	222.27	61574	136.86	3967	38236	62.10
TAKE	EQ	17-Nov-2023	21.25	21.25	21.55	20.20	20.55	20.55	20.84	458461	95.54	1466	244426	53.31
TALBROAUTO	EQ	17-Nov-2023	236.90	235.50	241.85	234.00	235.00	234.75	236.68	150372	355.90	8467	90984	60.51
TANLA	EQ	17-Nov-2023	929.75	930.00	938.50	918.15	923.00	920.55	926.46	427084	3956.76	17376	202814	47.49
TAPIFRUIT	SM	17-Nov-2023	166.95	165.00	165.00	165.00	165.00	165.00	165.00	750	1.24	1	750	100.00
TARACHAND	SM	17-Nov-2023	185.05	190.85	191.40	182.65	183.15	183.55	186.62	37000	69.05	33	30000	81.08
TARAPUR	BE	17-Nov-2023	4.80	4.85	4.85	4.85	4.85	4.85	4.85	3192	0.15	24	-	-
TARC	EQ	17-Nov-2023	109.50	109.25	115.00	109.15	113.65	114.30	113.11	1969613	2227.84	10502	1211607	61.51
TARMAT	EQ	17-Nov-2023	81.40	81.40	83.90	81.00	82.70	82.90	82.20	113611	93.39	1052	42499	37.41
TARSONS	EQ	17-Nov-2023	487.75	489.00	495.40	485.10	489.45	487.95	489.97	38184	187.09	4698	14340	37.55
TASTYBITE	EQ	17-Nov-2023	15957.15	15816.00	16129.10	15816.00	16015.00	16034.95	15991.95	1395	223.09	698	839	60.14
TATACAPHSG	N4	17-Nov-2023	1013.00	1010.00	1010.00	1005.00	1005.00	1005.00	1005.83	6	0.06	2	6	100.00
TATACAPHSG	N6	17-Nov-2023	1062.81	1074.89	1074.89	1072.00	1074.50	1074.50	1073.83	701	7.53	11	501	71.47
TATACHEM	EQ	17-Nov-2023	954.20	951.55	969.10	951.55	961.70	963.40	964.61	824095	7949.33	31022	330058	40.05
TATACOFFEE	EQ	17-Nov-2023	273.30	272.95	277.90	272.25	277.45	276.55	275.76	419346	1156.40	5404	218689	52.15
TATACOMM	EQ	17-Nov-2023	1706.65	1708.00	1721.80	1701.00	1703.45	1705.75	1711.56	737076	12615.51	28233	397221	53.89
TATACONSUM	EQ	17-Nov-2023	920.05	922.00	934.00	921.00	934.00	930.85	929.17	961365	8932.74	47244	587830	61.15
TATAELXSI	EQ	17-Nov-2023	8459.15	8489.55	8576.05	8271.75	8316.00	8306.60	8397.57	196640	16512.97	34984	81592	41.49
TATAINVEST	EQ	17-Nov-2023	3257.45	3270.00	3908.90	3259.75	3908.90	3908.90	3720.73	2480736	92301.45	148887	312568	12.60
TATAMETALI	EQ	17-Nov-2023	951.20	951.00	964.70	949.90	960.45	961.05	959.17	67914	651.41	4709	29130	42.89
TATAMOTORS	EQ	17-Nov-2023	680.40	682.50	687.65	679.60	681.25	681.55	684.01	9563220	65413.73	202852	4122649	43.11
TATAMTRDVR	EQ	17-Nov-2023	458.65	458.70	467.00	458.10	463.00	462.80	463.60	3127082	14497.30	42130	1374377	43.95
TATAPOWER	EQ	17-Nov-2023	262.45	262.90	264.95	261.40	262.40	262.65	263.10	6452353	16976.11	65510	2847295	44.13
TATASTEEL	EQ	17-Nov-2023	124.70	124.70	125.75	124.30	125.00	125.20	125.16	23319439	29185.82	130629	10121371	43.40
TATVA	EQ	17-Nov-2023	1515.55	1500.55	1519.90	1498.00	1507.00	1504.65	1505.66	8007	120.56	1161	4759	59.44
TBZ	EQ	17-Nov-2023	124.40	125.35	126.60	123.00	124.90	124.80	125.13	197568	247.22	2900	91106	46.11
TCFSL	NF	17-Nov-2023	1062.00	1062.00	1070.00	1062.00	1065.00	1065.00	1066.10	1054	11.24	30	632	59.96
TCFSL	NJ	17-Nov-2023	1021.97	1020.00	1023.90	1019.01	1020.05	1020.05	1021.11	66	0.67	8	58	87.88
TCFSL	NL	17-Nov-2023	1034.81	1035.00	1038.00	1025.10	1031.10	1031.32	1030.42	2610	26.89	130	1677	64.25
TCI	EQ	17-Nov-2023	877.45	879.00	881.80	854.50	862.00	859.50	864.55	32105	277.56	5709	16792	52.30
TCIEXP	EQ	17-Nov-2023	1390.65	1400.00	1418.00	1390.65	1415.75	1414.85	1408.61	53276	750.45	5334	30924	58.04
TCLCONS	BE	17-Nov-2023	26.85	27.70	28.15	27.40	28.15	28.15	28.04	50596	14.19	114	-	-
TCNSBRANDS	EQ	17-Nov-2023	357.30	357.25	358.90	354.50	355.50	355.60	356.43	78169	278.62	2723	32111	41.08
TCPLPACK	EQ	17-Nov-2023	2227.90	2242.00	2255.00	2200.00	2255.00	2238.35	2229.67	8787	195.92	2247	3851	43.83
TCS	EQ	17-Nov-2023	3497.85	3497.85	3524.50	3492.55	3499.00	3502.45	3510.08	2021292	70948.91	159877	1111855	55.01
TDPOWERSYS	EQ	17-Nov-2023	275.60	277.00	278.85	265.25	267.00	267.60	269.95	256990	693.75	10853	159689	62.14
TEAMLEASE	EQ	17-Nov-2023	2482.80	2482.80	2569.45	2475.00	2508.30	2513.20	2536.08	24838	629.91	5766	11015	44.35
TECH	EQ	17-Nov-2023	33.25	33.35	33.52	33.21	33.37	33.34	33.38	27719	9.25	169	18928	68.29
TECHIN	BE	17-Nov-2023	14.50	14.50	14.75	14.30	14.75	14.75	14.49	19482	2.82	22	-	-
TECHM	EQ	17-Nov-2023	1207.20	1212.20	1213.95	1198.00	1200.85	1202.75	1204.41	1176628	14171.38	56751	445834	37.89
TECHNOE	EQ	17-Nov-2023	655.60	677.00	708.80	664.25	674.00	671.65	685.73	850131	5829.64	40494	285735	33.61
TECILCHEM	BE	17-Nov-2023	20.60	21.00	21.00	21.00	21.00	21.00	21.00	1335	0.28	9	-	-
TEGA	EQ	17-Nov-2023	1050.20	1050.20	1056.00	1038.75	1040.00	1043.20	1048.23	52111	546.24	10182	30173	57.90
TEJASNET	EQ	17-Nov-2023	836.90	837.00	845.65	830.95	835.00	833.60	837.37	216367	1811.80	9599	86236	39.86
TEMBO	EQ	17-Nov-2023	245.70	245.70	254.75	245.70	251.55	251.00	249.50	47018	117.31	1341	14693	31.25
TERASOFT	EQ	17-Nov-2023	46.75	47.00	47.15	45.20	45.40	45.65	46.29	177565	82.19	1362	79880	44.99
TEXINFRA	EQ	17-Nov-2023	94.90	95.50	103.95	94.95	102.75	102.95	100.52	2147311	2158.48	15240	800933	37.30
TEXMOPIPES	EQ	17-Nov-2023	71.80	72.60	72.60	70.00	70.90	70.65	71.03	176257	125.20	1568	116964	66.36
TEXRAIL	EQ	17-Nov-2023	137.00	137.00	146.25	136.05	143.95	143.90	142.71	6023159	8595.62	40179	2711477	45.02
TFCILTD	EQ	17-Nov-2023	109.25	109.95	118.85	109.05	116.90	116.75	115.47	6820117	7875.29	33918	2398621	35.17
TFL	EQ	17-Nov-2023	10.10	10.30	10.45	10.10	10.35	10.30	10.24	50460	5.17	235	33279	65.95
TGBHOTELS	EQ	17-Nov-2023	13.00	13.20	13.20	12.70	12.90	12.90	12.93	64493	8.34	295	45120	69.96
THANGAMAYL	EQ	17-Nov-2023	1408.70	1409.00	1429.85	1365.00	1375.65	1373.05	1395.31	26008	362.89	3639	14183	54.53
THEINVEST	EQ	17-Nov-2023	96.40	94.40	97.20	94.05	94.05	94.65	95.30	51740	49.31	1927	18028	34.84
THEJO	EQ	17-Nov-2023	2150.60	2179.95	2293.90	2120.00	2245.00	2231.20	2219.66	28846	640.28	2964	18458	63.99
THEMISMED	EQ	17-Nov-2023	162.85	162.80	163.50	155.15	156.00	156.50	158.09	140429	222.01	4910	92399	65.80
THERMAX	EQ	17-Nov-2023	2865.20	2869.00	2927.70	2812.10	2829.70	2830.35	2865.08	52541	1505.34	17631	24472	46.58
THOMASCOOK	EQ	17-Nov-2023	159.35	158.15	162.00	154.20	154.65	154.85	156.85	677205	1062.17	10503	405533	59.88
THOMASCOTT	BE	17-Nov-2023	173.85	177.30	177.30	177.30	177.30	177.30	177.30	1047	1.86	5	-	-
THYROCARE	EQ	17-Nov-2023	542.45	542.45	546.25	533.50	534.00	535.75	539.89	32887	177.55	2478	20545	62.47
TI	EQ	17-Nov-2023	273.95	274.00	278.90	264.50	272.00	271.95	272.00	767649	2088.04	12044	398375	51.90
TIDEWATER	EQ	17-Nov-2023	1263.75	1280.00	1284.00	1255.05	1266.40	1271.00	1273.86	71102	905.74	7109	32493	45.70
TIIL	EQ	17-Nov-2023	2013.60	2013.00	2037.00	1961.50	1989.95	1980.75	1997.36	29642	592.06	5244	17731	59.82
TIINDIA	EQ	17-Nov-2023	3201.95	3205.90	3205.90	3129.85	3165.00	3164.85	3155.99	140628	4438.21	14884	82396	58.59
TIJARIA	EQ	17-Nov-2023	6.35	6.55	6.55	6.10	6.15	6.25	6.14	26920	1.65	58	26344	97.86
TIL	BZ	17-Nov-2023	333.60	336.25	340.25	333.60	340.25	340.25	339.70	7115	24.17	34	-	-
TIMESCAN	SM	17-Nov-2023	157.70	155.00	155.95	151.40	155.00	155.00	154.34	4000	6.17	4	4000	100.00
TIMESGTY	EQ	17-Nov-2023	74.50	74.85	75.45	72.50	72.55	73.30	74.03	22342	16.54	982	3690	16.52
TIMETECHNO	EQ	17-Nov-2023	174.90	175.70	177.60	170.00	170.85	171.00	174.35	1736791	3028.11	22362	802887	46.23
TIMKEN	EQ	17-Nov-2023	2957.25	2952.45	2974.00	2925.00	2947.00	2959.80	2945.97	20711	610.14	7270	10023	48.39
TINPLATE	EQ	17-Nov-2023	398.45	400.00	402.70	397.30	401.55	401.75	400.77	164512	659.31	2859	51388	31.24
TIPSFILMS	BE	17-Nov-2023	626.50	626.00	626.00	595.20	618.00	599.95	608.90	8245	50.20	158	-	-
TIPSINDLTD	EQ	17-Nov-2023	377.95	379.95	380.85	372.15	379.90	379.40	377.20	117371	442.73	7158	64314	54.80
TIRUMALCHM	EQ	17-Nov-2023	191.10	190.30	193.85	189.05	191.10	191.10	192.11	330581	635.08	6285	213957	64.72
TIRUPATI	SM	17-Nov-2023	420.00	418.00	440.50	418.00	440.00	440.00	429.90	5500	23.64	8	5500	100.00
TIRUPATIFL	BE	17-Nov-2023	12.80	13.40	13.40	13.40	13.40	13.40	13.40	538515	72.16	1088	-	-
TITAGARH	EQ	17-Nov-2023	838.25	839.00	995.00	838.20	969.00	974.65	937.52	14785808	138619.97	284372	2487365	16.82
TITAN	EQ	17-Nov-2023	3335.95	3339.00	3366.00	3326.70	3337.50	3338.85	3346.39	633405	21196.19	56251	289225	45.66
TMB	EQ	17-Nov-2023	522.60	524.15	541.05	520.10	526.50	523.35	525.43	293451	1541.87	11581	61637	21.00
TNIDETF	EQ	17-Nov-2023	69.40	68.41	69.99	68.41	69.70	69.88	69.80	48582	33.91	427	42759	88.01
TNPETRO	EQ	17-Nov-2023	90.05	89.20	90.60	89.00	89.80	89.50	89.69	164110	147.19	2202	100951	61.51
TNPL	EQ	17-Nov-2023	270.75	270.75	272.55	267.50	268.50	268.10	270.71	270909	733.38	9057	151606	55.96
TNTELE	BE	17-Nov-2023	8.80	8.95	9.20	8.50	9.20	9.20	8.99	55573	5.00	130	-	-
TOKYOPLAST	EQ	17-Nov-2023	107.10	107.65	113.90	107.65	110.90	110.95	112.23	231761	260.11	3819	104421	45.06
TORNTPHARM	EQ	17-Nov-2023	2039.55	2039.60	2088.00	2024.65	2075.60	2082.35	2072.85	147474	3056.91	21833	66555	45.13
TORNTPOWER	EQ	17-Nov-2023	827.95	825.05	848.25	820.00	829.60	834.00	838.10	431348	3615.11	22621	112625	26.11
TOTAL	EQ	17-Nov-2023	132.15	139.45	139.45	132.35	133.90	133.60	134.35	26829	36.04	971	13562	50.55
TOUCHWOOD	BE	17-Nov-2023	182.10	182.10	185.00	178.00	179.60	183.30	181.68	445	0.81	29	-	-
TPHQ	BE	17-Nov-2023	11.00	11.35	11.35	11.00	11.20	11.20	11.17	216755	24.21	504	-	-
TPLPLASTEH	EQ	17-Nov-2023	53.25	53.70	54.20	52.10	53.00	52.50	53.37	263457	140.60	1808	99722	37.85
TRACXN	EQ	17-Nov-2023	86.30	86.50	87.15	82.25	83.60	83.10	84.70	1845007	1562.66	9707	944117	51.17
TRANSTEEL	ST	17-Nov-2023	96.35	95.00	99.00	93.40	98.00	97.40	97.28	206000	200.40	99	202000	98.06
TRANSWIND	SM	17-Nov-2023	15.10	14.35	14.35	14.35	14.35	14.35	14.35	8000	1.15	2	8000	100.00
TREEHOUSE	EQ	17-Nov-2023	21.10	21.10	21.15	20.15	20.60	20.60	20.63	37452	7.73	288	25925	69.22
TREJHARA	BE	17-Nov-2023	138.00	136.00	138.00	136.00	138.00	138.00	136.55	12847	17.54	84	-	-
TREL	EQ	17-Nov-2023	41.80	42.55	46.80	42.45	44.80	44.75	45.21	4576228	2069.09	15580	2009365	43.91
TRENT	EQ	17-Nov-2023	2544.70	2547.55	2613.70	2544.75	2577.00	2576.40	2576.43	717236	18479.06	46296	292064	40.72
TRF	EQ	17-Nov-2023	269.35	270.25	275.50	266.50	267.35	268.10	271.75	140450	381.68	6276	50966	36.29
TRIDENT	EQ	17-Nov-2023	37.80	37.85	37.95	37.30	37.40	37.45	37.47	8668836	3248.23	30432	3929344	45.33
TRIDHYA	SM	17-Nov-2023	37.50	36.45	37.35	36.20	36.75	36.75	36.69	57000	20.92	16	45000	78.95
TRIGYN	EQ	17-Nov-2023	120.85	121.00	121.80	118.50	119.00	119.15	119.44	134819	161.02	1869	59049	43.80
TRIL	EQ	17-Nov-2023	196.30	194.95	198.00	192.45	195.40	195.15	195.59	478649	936.21	10319	218464	45.64
TRITURBINE	EQ	17-Nov-2023	404.45	405.05	410.40	402.80	410.00	408.70	406.16	449855	1827.14	13503	293050	65.14
TRIVENI	EQ	17-Nov-2023	359.10	358.95	365.05	357.30	363.10	363.00	361.87	323355	1170.11	11275	135239	41.82
TRU	EQ	17-Nov-2023	73.55	73.50	75.60	72.60	73.40	73.70	73.71	2815761	2075.48	7171	589632	20.94
TTKHLTCARE	EQ	17-Nov-2023	1309.35	1306.50	1315.00	1287.10	1297.00	1299.10	1307.03	12143	158.71	4788	7773	64.01
TTKPRESTIG	EQ	17-Nov-2023	793.65	793.65	796.00	780.15	781.05	786.25	788.00	37823	298.05	4213	14608	38.62
TTL	EQ	17-Nov-2023	92.80	94.10	97.00	93.15	95.20	95.10	95.75	21576	20.66	425	16317	75.63
TTML	EQ	17-Nov-2023	90.05	89.55	91.35	88.40	89.10	88.95	89.83	2962425	2661.25	16528	1064003	35.92
TV18BRDCST	EQ	17-Nov-2023	44.50	44.50	45.65	44.20	44.30	44.40	44.87	7875165	3533.64	12759	2836879	36.02
TVSELECT	EQ	17-Nov-2023	355.75	355.95	356.90	345.10	350.00	350.30	352.26	55191	194.42	2865	24866	45.05
TVSHLTD	EQ	17-Nov-2023	5481.90	5534.05	5640.00	5477.00	5591.00	5598.90	5582.60	6094	340.20	1718	4523	74.22
TVSHLTD	P1	17-Nov-2023	10.35	10.35	10.40	10.35	10.40	10.35	10.39	57954	6.02	36	57954	100.00
TVSMOTOR	EQ	17-Nov-2023	1684.15	1696.80	1754.65	1690.00	1752.75	1747.60	1724.65	1721816	29695.37	64568	518977	30.14
TVSSCS	EQ	17-Nov-2023	212.30	213.30	214.60	211.45	212.35	211.90	213.27	844728	1801.57	10191	506036	59.91
TVSSRICHAK	EQ	17-Nov-2023	4702.50	4748.50	4888.80	4700.05	4739.00	4735.70	4789.48	15477	741.27	4108	5895	38.09
TVTODAY	EQ	17-Nov-2023	209.50	209.50	211.85	206.30	208.40	208.00	208.84	141688	295.90	5661	80233	56.63
TVVISION	BE	17-Nov-2023	3.60	3.55	3.60	3.55	3.60	3.60	3.56	4111	0.15	5	-	-
UBL	EQ	17-Nov-2023	1563.15	1563.30	1585.00	1562.35	1582.20	1583.15	1577.31	126249	1991.34	12661	63985	50.68
UCAL	EQ	17-Nov-2023	136.50	136.95	137.15	133.20	133.30	133.75	134.75	10578	14.25	278	7380	69.77
UCL	SM	17-Nov-2023	67.95	67.45	68.50	67.45	68.50	67.85	67.83	16000	10.85	6	16000	100.00
UCOBANK	EQ	17-Nov-2023	39.35	38.90	38.90	38.35	38.65	38.65	38.60	8674323	3348.59	22642	2701746	31.15
UDS	EQ	17-Nov-2023	281.35	279.95	283.65	277.00	282.00	282.15	281.41	153003	430.57	4528	106022	69.29
UFLEX	EQ	17-Nov-2023	450.50	453.50	453.50	446.05	446.55	447.75	449.39	61799	277.72	3280	33968	54.97
UFO	BE	17-Nov-2023	106.20	107.25	107.25	105.00	105.70	106.05	106.01	54435	57.70	293	-	-
UGARSUGAR	EQ	17-Nov-2023	91.75	91.00	91.95	90.00	90.20	90.20	90.61	308771	279.77	4889	176991	57.32
UGROCAP	EQ	17-Nov-2023	283.45	276.25	285.10	266.00	275.50	276.65	276.40	676010	1868.49	18708	308439	45.63
UGROCAP	N1	17-Nov-2023	327.00	327.00	327.00	327.00	327.00	327.00	327.00	100	0.33	5	100	100.00
UGROCAP	N5	17-Nov-2023	981.00	981.00	981.00	981.00	981.00	981.00	981.00	4	0.04	1	4	100.00
UGROCAP	N7	17-Nov-2023	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	20	0.20	1	20	100.00
UJJIVAN	EQ	17-Nov-2023	584.25	567.05	573.55	555.00	556.05	556.35	561.03	1045703	5866.71	33118	577693	55.24
UJJIVANSFB	EQ	17-Nov-2023	57.50	57.00	57.00	55.30	56.20	56.00	56.31	9373806	5278.67	27267	4017310	42.86
ULTRACEMCO	EQ	17-Nov-2023	8775.05	8785.00	8869.60	8771.65	8777.85	8790.95	8815.37	151817	13383.23	30737	70112	46.18
UMA	SM	17-Nov-2023	30.75	30.35	30.85	30.30	30.85	30.85	30.43	20000	6.09	5	16000	80.00
UMAEXPORTS	EQ	17-Nov-2023	47.65	47.65	48.60	47.40	47.80	47.65	47.79	48584	23.22	737	32376	66.64
UMANGDAIRY	EQ	17-Nov-2023	70.65	71.50	71.50	69.45	70.80	70.30	70.77	28729	20.33	571	22231	77.38
UMESLTD	BE	17-Nov-2023	6.25	6.15	6.15	6.15	6.15	6.15	6.15	7564	0.47	14	-	-
UNICHEMLAB	EQ	17-Nov-2023	437.80	432.00	442.90	421.00	421.95	425.85	432.35	25592	110.65	3091	14626	57.15
UNIDT	EQ	17-Nov-2023	253.05	251.00	253.70	243.15	244.00	244.40	247.65	26134	64.72	2169	15222	58.25
UNIENTER	EQ	17-Nov-2023	151.00	152.50	152.50	149.10	150.50	150.05	150.80	5581	8.42	195	4078	73.07
UNIHEALTH	SM	17-Nov-2023	138.65	138.50	142.95	138.50	139.50	139.50	140.84	51000	71.83	37	34000	66.67
UNIINFO	BE	17-Nov-2023	29.85	31.25	31.30	30.60	31.30	31.25	31.15	48701	15.17	180	-	-
UNIONBANK	EQ	17-Nov-2023	110.30	109.40	109.40	105.75	108.65	108.65	107.57	23593164	25379.15	84118	9380322	39.76
UNIPARTS	EQ	17-Nov-2023	543.35	548.00	554.95	541.70	551.00	551.45	550.64	150512	828.78	10157	79180	52.61
UNITECH	BZ	17-Nov-2023	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1215627	48.02	551	-	-
UNITEDPOLY	EQ	17-Nov-2023	96.70	96.85	98.60	95.05	95.60	95.55	96.62	6674	6.45	251	3789	56.77
UNITEDTEA	EQ	17-Nov-2023	321.00	319.90	323.00	317.85	322.00	322.60	321.39	316	1.02	62	191	60.44
UNIVAFOODS	BE	17-Nov-2023	4.80	4.90	5.00	4.90	5.00	5.00	5.00	4205	0.21	7	-	-
UNIVASTU	BE	17-Nov-2023	111.65	112.95	112.95	110.00	112.05	110.60	110.40	9096	10.04	129	-	-
UNIVCABLES	EQ	17-Nov-2023	510.20	514.20	514.40	504.95	510.00	510.05	509.97	33308	169.86	2361	14702	44.14
UNIVPHOTO	EQ	17-Nov-2023	402.25	402.05	405.05	402.00	403.00	403.00	402.98	475	1.91	103	297	62.53
UNOMINDA	EQ	17-Nov-2023	639.90	639.85	644.95	634.20	642.60	642.45	641.79	382309	2453.61	15830	265497	69.45
UPL	EQ	17-Nov-2023	560.85	560.35	565.70	558.65	561.00	561.75	562.26	1787739	10051.77	48299	1033686	57.82
URAVI	EQ	17-Nov-2023	266.80	278.15	278.15	266.15	275.40	272.70	271.41	2779	7.54	213	1854	66.71
URBAN	SM	17-Nov-2023	367.35	385.70	385.70	385.70	385.70	385.70	385.70	2400	9.26	2	2400	100.00
URJA	EQ	17-Nov-2023	10.80	10.85	12.95	10.60	12.95	12.80	12.03	108726836	13076.82	48552	36541090	33.61
USASEEDS	SM	17-Nov-2023	391.00	380.00	386.20	380.00	381.00	381.00	382.70	1800	6.89	6	1500	83.33
USHAMART	EQ	17-Nov-2023	312.90	314.05	319.65	314.00	314.10	315.50	316.62	272905	864.07	8250	159043	58.28
USK	EQ	17-Nov-2023	36.30	36.80	38.85	36.25	37.65	37.65	38.02	1086974	413.25	5702	602720	55.45
UTIAMC	EQ	17-Nov-2023	776.35	776.40	797.70	773.35	787.00	786.80	787.62	294806	2321.94	12727	191239	64.87
UTIBANKETF	EQ	17-Nov-2023	44.79	43.89	44.98	43.89	44.34	44.17	44.24	467563	206.86	1027	447900	95.79
UTINEXT50	EQ	17-Nov-2023	49.25	49.20	49.50	48.83	49.50	49.28	49.41	18827	9.30	142	15114	80.28
UTINIFTETF	EQ	17-Nov-2023	212.03	212.45	212.54	212.03	212.03	212.18	212.35	2692	5.72	55	2354	87.44
UTISENSETF	EQ	17-Nov-2023	702.68	707.39	711.06	705.49	709.99	709.17	708.97	622	4.41	79	210	33.76
UTISXN50	EQ	17-Nov-2023	61.68	61.67	62.08	61.57	61.97	61.97	61.72	1789	1.10	46	1501	83.90
UTKARSHBNK	EQ	17-Nov-2023	52.65	51.30	52.25	51.30	51.75	51.70	51.75	2792029	1444.98	10028	1482383	53.09
UTTAMSUGAR	EQ	17-Nov-2023	425.90	427.70	458.00	426.05	457.90	454.55	444.31	224959	999.51	11174	113591	50.49
V2RETAIL	BE	17-Nov-2023	222.65	227.10	227.10	227.10	227.10	227.10	227.10	14553	33.05	96	-	-
VADILALIND	EQ	17-Nov-2023	2432.45	2445.00	2482.50	2416.05	2428.00	2431.85	2441.54	4061	99.15	948	2105	51.83
VAIBHAVGBL	EQ	17-Nov-2023	422.75	420.00	426.50	418.70	420.45	419.45	422.01	97758	412.55	9094	47650	48.74
VAISHALI	EQ	17-Nov-2023	135.95	137.10	137.15	133.55	135.50	135.35	135.41	35283	47.78	676	22654	64.21
VAKRANGEE	EQ	17-Nov-2023	18.85	18.75	19.85	18.70	19.45	19.35	19.49	30496754	5943.99	25329	8118941	26.62
VALIANTLAB	EQ	17-Nov-2023	188.45	188.45	191.90	187.05	188.10	188.40	189.59	249869	473.73	11108	112655	45.09
VALIANTORG	EQ	17-Nov-2023	431.55	435.45	438.55	428.05	429.00	429.45	430.78	49665	213.95	4412	26244	52.84
VARDHACRLC	EQ	17-Nov-2023	54.65	54.95	54.95	54.00	54.30	54.10	54.41	54832	29.84	455	34909	63.67
VARDMNPOLY	BE	17-Nov-2023	65.25	66.50	66.50	64.10	64.10	64.10	66.14	206819	136.80	76	-	-
VARROC	EQ	17-Nov-2023	474.65	479.50	561.25	475.60	552.00	554.75	533.41	8199186	43735.20	164840	1123652	13.70
VASCONEQ	EQ	17-Nov-2023	77.70	78.00	78.25	75.00	75.35	75.25	76.14	1185580	902.69	7372	776204	65.47
VASWANI	BE	17-Nov-2023	24.60	25.40	25.40	23.90	24.15	24.45	24.52	26132	6.41	131	-	-
VBL	EQ	17-Nov-2023	1044.55	1044.55	1047.30	1021.55	1042.25	1043.45	1035.08	1843610	19082.87	87930	1078140	58.48
VCL	EQ	17-Nov-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.67	423495	7.09	427	228856	54.04
VEDL	EQ	17-Nov-2023	238.80	238.00	243.95	238.00	239.95	239.50	240.63	9273728	22315.61	67272	2589940	27.93
VELS	SM	17-Nov-2023	100.00	100.00	102.00	100.00	102.00	101.00	100.40	6000	6.02	5	6000	100.00
VENKEYS	EQ	17-Nov-2023	2011.30	2031.40	2031.40	1998.00	2014.30	2010.05	2013.96	20152	405.85	3115	9552	47.40
VENUSPIPES	EQ	17-Nov-2023	1414.90	1436.10	1436.10	1409.00	1411.35	1411.40	1415.42	38499	544.92	3996	19113	49.65
VENUSREM	EQ	17-Nov-2023	347.60	346.95	356.45	341.50	343.65	345.40	347.63	82357	286.30	3015	33559	40.75
VERANDA	EQ	17-Nov-2023	249.55	256.30	281.00	248.55	268.55	262.85	267.92	1214816	3254.68	11350	514871	42.38
VERTEXPLUS	SM	17-Nov-2023	197.60	187.75	190.00	187.75	187.75	187.75	187.87	19200	36.07	22	16800	87.50
VERTOZ	EQ	17-Nov-2023	345.10	350.30	350.30	341.05	346.10	343.60	345.11	110120	380.03	2046	15498	14.07
VESUVIUS	EQ	17-Nov-2023	3664.75	3660.00	3800.00	3641.50	3698.00	3705.90	3719.57	25608	952.51	9688	17433	68.08
VETO	EQ	17-Nov-2023	118.05	118.95	119.40	115.00	116.40	115.85	117.20	69516	81.47	1191	35350	50.85
VGUARD	EQ	17-Nov-2023	293.30	293.90	295.55	289.50	291.50	291.70	291.75	186641	544.53	6027	126342	67.69
VHL	EQ	17-Nov-2023	2882.45	2850.45	2998.00	2850.45	2985.00	2976.10	2950.97	1973	58.22	518	1510	76.53
VIDHIING	EQ	17-Nov-2023	429.70	431.80	431.85	425.15	431.00	429.30	429.13	12200	52.35	1767	7701	63.12
VIJAYA	EQ	17-Nov-2023	606.05	595.00	604.85	589.95	597.00	597.25	596.95	228127	1361.79	25076	97990	42.95
VIJIFIN	BE	17-Nov-2023	1.70	1.75	1.75	1.65	1.70	1.65	1.68	492689	8.25	288	-	-
VIKASECO	BE	17-Nov-2023	3.60	3.65	3.70	3.60	3.65	3.65	3.64	3771730	137.10	3153	-	-
VIKASLIFE	EQ	17-Nov-2023	5.05	5.10	5.15	5.05	5.10	5.05	5.11	13899074	710.17	10183	8164089	58.74
VILINBIO	SM	17-Nov-2023	22.05	21.60	21.60	21.60	21.60	21.60	21.60	4000	0.86	1	4000	100.00
VIMTALABS	EQ	17-Nov-2023	401.85	405.00	414.00	400.55	412.00	413.00	406.69	78074	317.52	5068	34546	44.25
VINATIORGA	EQ	17-Nov-2023	1739.85	1748.00	1748.00	1725.00	1731.00	1730.00	1731.19	24789	429.14	4190	16704	67.38
VINDHYATEL	EQ	17-Nov-2023	2357.30	2365.00	2389.10	2314.55	2340.00	2342.50	2345.62	10996	257.92	2396	5407	49.17
VINEETLAB	EQ	17-Nov-2023	66.40	67.80	72.45	66.90	68.75	69.15	70.55	256990	181.31	2768	111268	43.30
VINNY	BE	17-Nov-2023	3.70	3.60	3.80	3.60	3.80	3.75	3.76	754254	28.35	1081	-	-
VINSYS	SM	17-Nov-2023	268.00	268.00	279.50	258.00	269.00	266.20	263.50	80500	212.12	108	58500	72.67
VINYAS	SM	17-Nov-2023	462.40	455.20	465.00	450.00	450.00	450.00	457.23	17600	80.47	19	13600	77.27
VINYLINDIA	EQ	17-Nov-2023	412.10	413.00	439.00	412.10	425.70	425.35	428.29	112922	483.64	7154	40453	35.82
VIPCLOTHNG	EQ	17-Nov-2023	46.45	47.00	47.35	46.55	46.80	46.80	46.91	133697	62.71	1439	84813	63.44
VIPIND	EQ	17-Nov-2023	614.95	615.00	631.00	614.05	618.95	619.45	624.78	1238210	7736.14	26658	707870	57.17
VIPULLTD	EQ	17-Nov-2023	18.60	18.55	19.50	18.00	19.30	19.25	19.00	1047220	198.97	2053	648613	61.94
VIRINCHI	BE	17-Nov-2023	32.85	33.40	33.40	32.40	32.55	32.55	32.59	143137	46.65	322	-	-
VISAKAIND	EQ	17-Nov-2023	83.00	82.55	83.90	82.50	82.80	82.65	82.92	155979	129.34	1558	101018	64.76
VISESHINFO	BE	17-Nov-2023	0.45	0.40	0.45	0.40	0.45	0.45	0.43	1636382	6.99	585	-	-
VISHAL	EQ	17-Nov-2023	20.80	21.00	24.70	20.95	24.00	24.10	23.58	5505985	1298.08	13563	2230546	40.51
VISHNU	EQ	17-Nov-2023	313.75	313.75	317.70	311.25	315.85	314.95	314.10	110590	347.36	5275	59248	53.57
VISHNUINFR	SM	17-Nov-2023	213.30	209.50	223.95	205.00	220.00	220.90	220.91	294000	649.49	138	144000	48.98
VISHWARAJ	EQ	17-Nov-2023	17.35	17.40	17.55	17.30	17.50	17.40	17.42	663423	115.54	2098	325998	49.14
VITAL	SM	17-Nov-2023	94.50	95.00	96.00	93.65	93.90	94.35	94.95	32400	30.76	25	25200	77.78
VIVIANA	SM	17-Nov-2023	151.50	153.50	158.00	153.00	153.00	153.00	155.92	13000	20.27	13	12000	92.31
VIVIDHA	EQ	17-Nov-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.88	621643	5.47	568	526264	84.66
VIVO	SM	17-Nov-2023	98.00	96.00	96.00	96.00	96.00	96.00	96.00	1600	1.54	1	1600	100.00
VLEGOV	EQ	17-Nov-2023	31.55	31.75	31.75	31.05	31.25	31.20	31.29	186074	58.23	1058	144540	77.68
VLSFINANCE	EQ	17-Nov-2023	188.35	189.90	191.00	185.00	187.45	187.95	187.45	28526	53.47	1427	15906	55.76
VMARCIND	SM	17-Nov-2023	155.65	157.95	163.40	153.75	155.70	156.50	158.91	119000	189.10	109	87000	73.11
VMART	EQ	17-Nov-2023	1694.25	1680.00	1702.65	1664.45	1695.00	1695.75	1680.15	34081	572.61	7611	13791	40.47
VOLTAMP	EQ	17-Nov-2023	5244.80	5244.80	5268.95	5151.00	5169.00	5164.00	5199.39	13293	691.15	3699	6820	51.31
VOLTAS	EQ	17-Nov-2023	821.20	822.90	832.20	818.00	825.00	824.95	825.36	744034	6140.99	19157	481685	64.74
VPRPL	EQ	17-Nov-2023	221.35	221.30	228.80	213.50	216.45	216.65	221.14	3938370	8709.14	32971	1330567	33.78
VRLLOG	EQ	17-Nov-2023	693.90	698.90	711.00	687.40	706.00	705.85	700.02	76121	532.86	4817	39001	51.24
VSCL	SM	17-Nov-2023	41.75	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
VSSL	EQ	17-Nov-2023	212.10	212.10	218.65	208.40	213.60	214.05	214.81	228868	491.64	7153	113393	49.55
VSTIND	EQ	17-Nov-2023	3199.85	3201.00	3203.95	3189.95	3194.00	3193.00	3194.60	3231	103.22	705	2249	69.61
VSTTILLERS	EQ	17-Nov-2023	4069.60	4101.50	4196.00	3970.00	4000.00	4002.60	4078.19	44178	1801.66	7613	18638	42.19
VTL	EQ	17-Nov-2023	371.80	368.05	383.50	366.05	382.00	379.45	376.80	284075	1070.40	13967	177160	62.36
WABAG	EQ	17-Nov-2023	569.25	570.60	589.45	570.55	576.45	578.20	580.12	721679	4186.60	28530	291673	40.42
WALCHANNAG	BE	17-Nov-2023	180.35	183.95	183.95	183.95	183.95	183.95	183.95	24581	45.22	126	-	-
WANBURY	BE	17-Nov-2023	91.40	93.20	93.20	91.05	91.05	91.05	91.90	108997	100.17	102	-	-
WEALTH	BE	17-Nov-2023	398.00	415.00	415.00	390.00	404.95	404.95	396.77	1466	5.82	47	-	-
WEBELSOLAR	EQ	17-Nov-2023	195.85	196.95	199.90	190.50	191.20	191.60	194.44	222787	433.20	4544	128134	57.51
WEIZMANIND	BE	17-Nov-2023	143.45	142.50	142.50	136.30	136.30	136.30	137.07	14406	19.75	219	-	-
WEL	BE	17-Nov-2023	290.70	290.00	290.00	285.00	285.00	285.00	285.65	23	0.07	2	-	-
WELCORP	EQ	17-Nov-2023	548.00	548.70	557.50	542.10	546.00	546.55	549.82	2323915	12777.26	45014	850960	36.62
WELENT	EQ	17-Nov-2023	327.05	327.70	329.40	318.95	318.95	320.60	324.18	189647	614.80	8618	96331	50.79
WELINV	BE	17-Nov-2023	626.90	626.90	638.65	616.00	625.00	625.35	634.37	366	2.32	20	-	-
WELSPUNIND	EQ	17-Nov-2023	162.65	162.00	164.80	158.85	163.60	163.35	162.14	4340343	7037.63	27140	1052614	24.25
WENDT	EQ	17-Nov-2023	13056.25	12900.00	13345.95	12852.15	13280.00	13258.25	13248.77	666	88.24	412	338	50.75
WESTLIFE	EQ	17-Nov-2023	847.70	841.55	880.85	841.55	866.00	872.10	861.68	115665	996.66	12214	60929	52.68
WEWIN	BE	17-Nov-2023	72.00	70.60	70.60	70.60	70.60	70.60	70.60	4144	2.93	14	-	-
WHEELS	EQ	17-Nov-2023	668.80	668.80	673.00	660.25	660.25	662.15	664.91	13534	89.99	1460	8899	65.75
WHIRLPOOL	EQ	17-Nov-2023	1610.15	1610.05	1617.35	1580.00	1584.50	1588.95	1599.23	20701	331.06	4292	9092	43.92
WILLAMAGOR	EQ	17-Nov-2023	29.50	29.90	32.45	29.10	32.45	32.45	31.92	170580	54.45	969	114468	67.11
WINDLAS	EQ	17-Nov-2023	412.85	414.40	429.90	414.40	420.05	420.50	422.35	142026	599.84	12154	55732	39.24
WINDMACHIN	EQ	17-Nov-2023	91.90	92.00	92.30	88.65	90.70	90.70	90.26	178057	160.71	1113	100296	56.33
WINSOME	BE	17-Nov-2023	4.40	4.35	4.35	4.35	4.35	4.35	4.35	16723	0.73	68	-	-
WIPL	BE	17-Nov-2023	153.50	153.60	153.95	150.10	153.00	153.00	152.11	3736	5.68	31	-	-
WIPRO	EQ	17-Nov-2023	397.10	398.00	399.00	394.50	394.90	395.40	396.56	3943464	15638.30	84552	2191986	55.59
WOCKPHARMA	EQ	17-Nov-2023	320.65	322.35	333.35	318.35	325.90	326.45	325.17	10340931	33626.05	100470	1692151	16.36
WOMANCART	SM	17-Nov-2023	156.70	167.40	188.00	165.25	188.00	188.00	180.77	227200	410.70	107	108800	47.89
WONDERLA	EQ	17-Nov-2023	929.80	930.00	952.30	928.05	945.00	941.60	942.94	112445	1060.29	9583	40684	36.18
WORTH	EQ	17-Nov-2023	104.65	106.00	112.00	104.95	108.00	108.10	108.46	31945	34.65	512	19891	62.27
WSI	BE	17-Nov-2023	119.85	117.45	120.55	117.45	120.00	120.00	118.68	57292	67.99	146	-	-
WSTCSTPAPR	EQ	17-Nov-2023	711.55	717.60	717.95	696.00	701.00	698.65	704.29	128909	907.89	9438	69356	53.80
XCHANGING	EQ	17-Nov-2023	97.50	97.90	98.45	95.75	97.15	96.70	96.63	290540	280.76	3679	156302	53.80
XELPMOC	EQ	17-Nov-2023	96.60	97.00	104.80	96.60	98.90	98.05	100.74	515301	519.11	8835	256369	49.75
XPROINDIA	EQ	17-Nov-2023	906.05	914.70	914.70	895.00	902.00	898.15	901.28	17537	158.06	2877	8930	50.92
YAARI	BE	17-Nov-2023	10.40	10.90	10.90	10.70	10.90	10.90	10.87	279624	30.40	367	-	-
YASHO	EQ	17-Nov-2023	1600.60	1600.60	1622.95	1600.60	1620.60	1615.95	1612.19	5157	83.14	816	3657	70.91
YATHARTH	EQ	17-Nov-2023	395.65	399.00	399.00	387.55	388.65	388.90	391.56	329389	1289.75	12104	157194	47.72
YATRA	EQ	17-Nov-2023	129.75	130.60	131.15	127.65	130.35	130.55	129.16	457358	590.73	13236	240599	52.61
YCCL	SM	17-Nov-2023	31.05	31.90	31.90	30.50	31.10	30.80	31.04	21000	6.52	7	18000	85.71
YESBANK	EQ	17-Nov-2023	20.15	20.05	21.15	19.80	20.65	20.80	20.68	611686157	126524.44	189093	147404939	24.10
YUDIZ	SM	17-Nov-2023	150.00	153.00	153.90	131.00	143.00	142.00	143.99	26400	38.01	28	20000	75.76
YUKEN	EQ	17-Nov-2023	676.30	680.00	690.00	678.00	679.20	679.85	682.77	2973	20.30	341	1708	57.45
ZAGGLE	EQ	17-Nov-2023	250.60	252.20	265.00	248.90	252.40	251.75	258.14	2033957	5250.40	39266	554651	27.27
ZEAL	SM	17-Nov-2023	188.00	190.00	193.50	188.20	189.25	189.50	189.70	44400	84.23	32	43800	98.65
ZEEL	EQ	17-Nov-2023	250.05	249.90	252.40	244.00	244.95	246.10	248.31	5410902	13435.87	35448	3181330	58.79
ZEELEARN	BE	17-Nov-2023	7.75	7.85	7.85	7.60	7.60	7.60	7.77	759670	59.05	403	-	-
ZEEMEDIA	EQ	17-Nov-2023	16.45	16.50	16.60	15.85	15.95	15.90	16.11	11281843	1817.22	6252	5799839	51.41
ZENITHEXPO	EQ	17-Nov-2023	127.90	133.75	134.00	125.10	125.10	125.40	127.36	5128	6.53	180	3432	66.93
ZENITHSTL	BE	17-Nov-2023	6.80	6.70	6.90	6.70	6.90	6.90	6.84	344150	23.53	253	-	-
ZENSARTECH	EQ	17-Nov-2023	515.25	518.20	525.30	512.55	520.00	522.45	520.37	1016015	5286.99	24247	416023	40.95
ZENTEC	BE	17-Nov-2023	734.75	734.75	737.95	719.50	725.00	722.45	724.47	88570	641.67	3563	-	-
ZFCVINDIA	EQ	17-Nov-2023	16294.85	16395.00	16431.50	16215.05	16300.00	16286.00	16315.47	2256	368.08	1225	1150	50.98
ZIMLAB	EQ	17-Nov-2023	118.90	118.25	119.50	117.00	117.40	117.25	118.10	166045	196.09	1989	106761	64.30
ZODIAC	BE	17-Nov-2023	150.60	151.00	154.50	148.30	152.65	152.55	151.42	18478	27.98	450	-	-
ZODIACLOTH	EQ	17-Nov-2023	134.95	135.00	136.50	133.40	133.65	133.80	134.77	26940	36.31	1099	17909	66.48
ZOMATO	EQ	17-Nov-2023	121.85	122.00	125.00	121.50	122.70	122.20	123.22	43882213	54071.11	136049	16880115	38.47
ZOTA	EQ	17-Nov-2023	429.10	429.10	431.15	420.00	420.10	420.90	423.18	18519	78.37	1170	9576	51.71
ZUARI	EQ	17-Nov-2023	155.75	157.00	158.15	153.80	154.20	154.60	155.41	72857	113.23	2166	37993	52.15
ZUARIIND	EQ	17-Nov-2023	146.15	147.60	148.85	145.55	148.20	147.90	147.11	37883	55.73	942	20912	55.20
ZYDUSLIFE	EQ	17-Nov-2023	631.85	634.80	639.90	632.85	636.45	636.55	636.58	996812	6345.46	18560	522172	52.38
ZYDUSWELL	EQ	17-Nov-2023	1528.25	1535.00	1555.00	1532.75	1550.00	1547.75	1543.91	24681	381.05	3681	14216	57.60