nse-sec-bhavdata-full-2023-12-06.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	06-Dec-2023	133.00	126.36	131.50	126.36	131.50	131.50	130.69	133	0.17	8	112	84.21
20MICRONS	EQ	06-Dec-2023	171.60	174.15	174.15	162.60	168.00	167.05	167.42	119394	199.89	6593	71633	60.00
21STCENMGM	EQ	06-Dec-2023	25.20	25.70	25.70	25.70	25.70	25.70	25.70	5261	1.35	36	5261	100.00
360ONE	EQ	06-Dec-2023	608.10	615.00	657.80	609.80	644.45	649.45	633.57	2168523	13739.11	58301	1066216	49.17
3IINFOLTD	EQ	06-Dec-2023	44.20	44.35	47.20	44.20	45.75	46.20	45.93	2413295	1108.50	10889	1000130	41.44
3MINDIA	EQ	06-Dec-2023	31395.05	31450.00	31450.00	30730.00	30855.10	30843.85	31084.18	3367	1046.60	1310	1861	55.27
3PLAND	EQ	06-Dec-2023	27.60	28.00	28.35	26.35	27.80	27.15	27.27	47925	13.07	454	34772	72.56
515GS2025	GS	06-Dec-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	28	0.03	6	28	100.00
574GS2026	GS	06-Dec-2023	96.50	97.00	97.00	96.50	96.50	96.50	96.51	12578	12.14	2	12578	100.00
579GS2030	GS	06-Dec-2023	91.84	91.11	91.11	91.11	91.11	91.11	91.11	1	0.00	1	1	100.00
5PAISA	EQ	06-Dec-2023	500.05	502.80	512.35	497.00	507.00	505.70	505.50	119729	605.23	7873	72590	60.63
610GS2031	GS	06-Dec-2023	95.26	95.50	95.50	95.50	95.50	95.50	95.50	20059	19.16	8	20059	100.00
63MOONS	EQ	06-Dec-2023	568.40	593.80	596.80	590.00	596.80	596.80	595.85	129705	772.85	1584	112111	86.44
667GS2050	GS	06-Dec-2023	96.00	97.10	97.10	95.50	96.50	96.50	96.28	6456	6.22	13	5971	92.49
669GS2024	GS	06-Dec-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	1000	1.03	1	1000	100.00
68GS2060	GS	06-Dec-2023	98.04	99.00	99.50	99.00	99.50	99.50	99.50	101	0.10	2	101	100.00
695GS2061	GS	06-Dec-2023	100.00	97.50	99.00	97.50	98.00	98.00	97.77	6702	6.55	17	5701	85.06
699GS2026	GS	06-Dec-2023	100.00	101.00	101.00	100.01	100.02	100.02	100.88	1300	1.31	5	1300	100.00
699GS2051	GS	06-Dec-2023	99.16	102.20	102.20	99.00	99.00	99.00	99.33	64	0.06	6	32	50.00
706GS2028	GS	06-Dec-2023	100.58	100.55	100.59	100.49	100.59	100.59	100.54	5400	5.43	7	5400	100.00
710GS2029	GS	06-Dec-2023	100.39	99.50	100.54	99.50	100.40	100.39	100.16	18853	18.88	56	18800	99.72
716GS2050	GS	06-Dec-2023	104.50	99.32	99.32	99.32	99.32	99.32	99.32	25	0.02	2	25	100.00
717GS2030	GS	06-Dec-2023	101.00	100.90	100.90	100.30	100.80	100.80	100.75	5821	5.86	12	5821	100.00
718GS2033	GS	06-Dec-2023	101.25	101.35	101.69	101.35	101.42	101.42	101.41	9583	9.72	10	9583	100.00
718GS2037	GS	06-Dec-2023	101.47	101.20	101.20	101.10	101.10	101.10	101.11	800	0.81	4	800	100.00
725GS2063	GS	06-Dec-2023	100.72	102.00	102.50	100.63	101.00	101.00	100.94	53106	53.61	51	52906	99.62
726GS2032	GS	06-Dec-2023	101.73	101.73	102.10	101.00	102.00	102.00	101.27	5801	5.87	15	5201	89.66
726GS2033	GS	06-Dec-2023	101.71	101.71	101.71	101.71	101.71	101.71	101.71	200	0.20	2	200	100.00
732GS2030	GS	06-Dec-2023	105.00	100.00	100.00	100.00	100.00	100.00	100.00	300	0.30	3	300	100.00
733GS2026	GS	06-Dec-2023	101.00	101.00	101.25	100.05	101.20	101.20	101.19	32227	32.61	19	31902	98.99
736GS2052	GS	06-Dec-2023	100.55	101.23	101.23	100.51	100.87	100.87	100.81	65977	66.51	28	65977	100.00
737GS2028	GS	06-Dec-2023	101.19	101.19	101.40	101.05	101.30	101.27	101.24	4187	4.24	23	4187	100.00
738GS2027	GS	06-Dec-2023	103.80	103.80	103.98	103.80	103.85	103.85	103.84	2523425	2620.33	23	2523425	100.00
73GS2053	GS	06-Dec-2023	101.45	101.10	101.40	101.00	101.35	101.38	101.35	18900	19.15	24	18900	100.00
741GS2036	GS	06-Dec-2023	103.85	103.95	104.25	103.95	104.25	104.19	104.03	26840	27.92	34	26840	100.00
74GS2062	GS	06-Dec-2023	103.00	105.50	105.50	105.50	105.50	105.50	105.50	1	0.00	1	1	100.00
754GS2036	GS	06-Dec-2023	101.58	101.57	101.84	101.52	101.75	101.72	101.64	511723	520.10	271	488723	95.51
759GS2026	GS	06-Dec-2023	102.63	102.78	102.78	102.78	102.78	102.78	102.78	1	0.00	1	1	100.00
768GS2023	GS	06-Dec-2023	103.40	103.40	103.75	103.30	103.70	103.70	103.30	87852	90.75	20	87780	99.92
772GS2055	GS	06-Dec-2023	116.00	116.00	116.00	116.00	116.00	116.00	116.00	200	0.23	2	200	100.00
795GS2032	GS	06-Dec-2023	105.50	105.50	105.50	105.50	105.50	105.50	105.50	200	0.21	1	200	100.00
817GS2044	GS	06-Dec-2023	120.00	120.00	120.00	120.00	120.00	120.00	120.00	28	0.03	2	28	100.00
824GS2027	GS	06-Dec-2023	104.10	104.19	105.00	104.19	105.00	105.00	105.00	250	0.26	8	249	99.60
824GS2033	GS	06-Dec-2023	115.00	110.00	110.00	109.26	109.26	109.26	109.63	200	0.22	3	200	100.00
826GS2027	GS	06-Dec-2023	106.00	104.63	104.63	104.63	104.63	104.63	104.63	250	0.26	1	250	100.00
83GS2040	GS	06-Dec-2023	113.00	113.00	113.00	113.00	113.00	113.00	113.00	1837	2.08	1	1837	100.00
897GS2030	GS	06-Dec-2023	113.80	111.00	111.00	111.00	111.00	111.00	111.00	13902	15.43	12	13902	100.00
92GS2030	GS	06-Dec-2023	113.00	113.00	113.00	113.00	113.00	113.00	113.00	31501	35.60	27	31501	100.00
A2ZINFRA	BE	06-Dec-2023	10.15	10.10	10.10	9.95	9.95	9.95	9.98	113844	11.37	189	-	-
AAATECH	EQ	06-Dec-2023	73.20	74.50	74.50	72.30	73.20	73.25	73.43	46667	34.27	774	28735	61.57
AAKASH	EQ	06-Dec-2023	8.10	8.70	8.90	8.50	8.90	8.90	8.79	1977660	173.93	2100	1586731	80.23
AAREYDRUGS	BE	06-Dec-2023	44.60	44.45	44.45	43.70	43.70	43.70	43.93	12944	5.69	47	-	-
AARON	EQ	06-Dec-2023	271.50	271.50	281.00	270.05	272.05	272.35	273.85	10160	27.82	729	6005	59.10
AARTECH	BE	06-Dec-2023	151.35	151.00	151.50	145.30	148.00	147.60	147.56	6321	9.33	112	-	-
AARTIDRUGS	EQ	06-Dec-2023	487.70	490.25	491.40	483.40	486.85	485.80	485.33	142010	689.22	9144	68021	47.90
AARTIIND	EQ	06-Dec-2023	567.40	572.95	586.80	571.50	577.00	575.70	578.89	3104223	17970.11	65662	1105297	35.61
AARTIPHARM	EQ	06-Dec-2023	471.70	470.95	471.90	462.20	467.90	469.15	468.11	234071	1095.70	13781	114724	49.01
AARTIPP	E1	06-Dec-2023	298.00	285.20	300.00	282.00	300.00	300.00	289.67	265	0.77	23	205	77.36
AARTISURF	EQ	06-Dec-2023	607.00	613.05	619.45	605.20	617.90	616.50	612.57	14873	91.11	1407	6751	45.39
AARVEEDEN	EQ	06-Dec-2023	25.40	25.75	25.85	24.50	25.55	25.10	25.41	37751	9.59	535	23403	61.99
AARVI	EQ	06-Dec-2023	155.25	154.00	155.25	147.00	148.05	148.75	150.64	45245	68.16	1211	29157	64.44
AATMAJ	SM	06-Dec-2023	41.40	41.40	41.65	41.00	41.00	41.00	41.26	10000	4.13	5	10000	100.00
AAVAS	EQ	06-Dec-2023	1490.95	1501.40	1529.00	1498.30	1499.00	1503.10	1512.24	327677	4955.27	29951	167811	51.21
ABAN	BE	06-Dec-2023	52.95	53.15	54.45	52.00	52.10	52.45	52.67	103072	54.28	665	-	-
ABB	EQ	06-Dec-2023	4846.60	4855.00	4885.45	4721.75	4750.00	4738.40	4810.63	248801	11968.89	36331	84100	33.80
ABBOTINDIA	EQ	06-Dec-2023	23110.45	23287.20	23319.00	22880.00	23085.00	23078.05	23060.01	18107	4175.48	6028	8455	46.69
ABCAPITAL	EQ	06-Dec-2023	172.50	173.95	174.10	172.20	173.15	173.05	173.34	2464374	4271.70	16395	959347	38.93
ABFRL	EQ	06-Dec-2023	240.40	243.05	245.00	236.85	239.00	237.65	240.80	5678515	13673.66	40324	2055577	36.20
ABINFRA	SM	06-Dec-2023	45.50	46.85	46.90	46.85	46.90	46.90	46.88	12000	5.63	2	12000	100.00
ABMINTLLTD	BE	06-Dec-2023	45.60	45.60	47.85	44.00	46.60	46.60	46.62	935	0.44	21	-	-
ABSLAMC	EQ	06-Dec-2023	462.10	469.05	469.05	460.35	465.90	464.35	464.22	142978	663.74	5545	88019	61.56
ABSLBANETF	EQ	06-Dec-2023	47.33	48.75	48.75	47.08	47.12	47.15	47.26	67931	32.11	554	53195	78.31
ABSLLIQUID	EQ	06-Dec-2023	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	424	4.24	10	424	100.00
ABSLNN50ET	EQ	06-Dec-2023	51.35	51.85	52.22	51.69	52.19	52.16	52.03	9510	4.95	154	6510	68.45
ACC	EQ	06-Dec-2023	2184.80	2201.00	2218.00	2114.00	2130.00	2128.25	2158.34	1764074	38074.75	105526	470002	26.64
ACCELYA	EQ	06-Dec-2023	1397.05	1408.00	1408.00	1386.60	1404.00	1400.75	1398.41	19284	269.67	2030	11045	57.28
ACCURACY	BE	06-Dec-2023	8.05	8.30	8.30	7.85	8.10	7.90	8.00	954125	76.37	1906	-	-
ACE	EQ	06-Dec-2023	810.95	810.95	828.45	790.00	795.60	798.70	809.65	287130	2324.74	14991	190138	66.22
ACEINTEG	EQ	06-Dec-2023	34.25	34.25	35.20	34.20	35.00	35.00	34.56	14789	5.11	89	14127	95.52
ACI	EQ	06-Dec-2023	608.45	608.45	617.00	581.55	591.00	589.35	597.77	437544	2615.52	21787	215054	49.15
ACL	EQ	06-Dec-2023	94.60	95.45	95.50	94.00	94.40	94.15	94.37	16161	15.25	669	11282	69.81
ACLGATI	EQ	06-Dec-2023	137.30	137.75	139.10	136.65	138.60	138.35	138.37	229078	316.98	3760	121171	52.90
ACSAL	SM	06-Dec-2023	55.50	55.00	55.00	54.10	54.95	54.85	54.45	39000	21.23	13	33000	84.62
ADANIENSOL	EQ	06-Dec-2023	1084.40	1137.00	1246.00	1102.15	1163.00	1164.30	1195.47	29839084	356717.75	766790	5034920	16.87
ADANIENT	EQ	06-Dec-2023	2959.35	3080.00	3154.55	2844.85	2893.00	2883.95	2987.51	19355777	578254.83	780601	3163410	16.34
ADANIGREEN	EQ	06-Dec-2023	1348.50	1474.50	1608.00	1463.25	1575.00	1563.45	1550.95	19688066	305351.82	524586	5508452	27.98
ADANIPORTS	EQ	06-Dec-2023	1013.10	1045.00	1082.50	1008.10	1020.50	1017.95	1039.65	41008947	426348.04	769718	8011796	19.54
ADANIPOWER	EQ	06-Dec-2023	538.15	545.00	589.45	539.00	565.00	560.45	568.21	46431996	263829.05	607884	9660337	20.81
ADFFOODS	EQ	06-Dec-2023	211.65	212.75	213.85	208.55	209.75	209.25	210.38	157224	330.77	6643	102945	65.48
ADL	BE	06-Dec-2023	88.95	88.95	91.00	85.00	91.00	89.30	87.99	3235	2.85	45	-	-
ADORWELD	EQ	06-Dec-2023	1515.45	1522.25	1525.00	1463.25	1480.00	1477.75	1478.25	32115	474.74	5508	14146	44.05
ADROITINFO	BE	06-Dec-2023	20.45	20.30	20.85	20.30	20.85	20.85	20.54	14179	2.91	38	-	-
ADSL	EQ	06-Dec-2023	122.30	121.50	123.90	120.30	121.20	120.85	121.67	292415	355.78	3805	156051	53.37
ADVANIHOTR	EQ	06-Dec-2023	108.40	109.20	109.90	107.65	109.80	109.70	109.32	103375	113.01	1502	64014	61.92
ADVENZYMES	EQ	06-Dec-2023	329.65	333.00	368.00	333.00	359.80	359.50	358.37	4571262	16382.08	99634	1333529	29.17
AEGISCHEM	EQ	06-Dec-2023	363.80	363.85	365.65	356.70	358.75	357.80	362.99	428081	1553.90	14329	289481	67.62
AEROFLEX	EQ	06-Dec-2023	155.95	156.90	157.95	154.80	156.10	155.40	156.05	487641	760.96	9197	280404	57.50
AETHER	EQ	06-Dec-2023	781.55	788.00	795.55	783.10	794.00	792.85	790.62	319848	2528.78	31804	181065	56.61
AFFLE	EQ	06-Dec-2023	1126.05	1126.05	1138.90	1110.15	1130.00	1129.55	1126.82	362172	4081.04	24086	140245	38.72
AGARIND	EQ	06-Dec-2023	993.65	985.50	997.75	972.00	979.95	976.95	982.36	44829	440.38	6623	15067	33.61
AGARWALFT	SM	06-Dec-2023	61.00	60.55	60.55	60.05	60.05	60.05	60.37	9000	5.43	3	9000	100.00
AGI	EQ	06-Dec-2023	943.80	953.15	956.15	925.10	929.90	928.00	933.18	111158	1037.30	8690	55784	50.18
AGNI	SM	06-Dec-2023	26.45	26.45	27.10	25.50	25.50	25.50	26.32	55000	14.48	10	40000	72.73
AGRITECH	EQ	06-Dec-2023	213.20	213.50	214.50	205.60	207.70	208.15	210.04	10120	21.26	417	5893	58.23
AGROPHOS	EQ	06-Dec-2023	37.90	38.60	39.65	37.80	39.30	39.20	39.03	182571	71.26	1079	113371	62.10
AGSTRA	EQ	06-Dec-2023	93.70	94.45	99.70	94.20	98.00	97.90	97.67	2017363	1970.26	8026	1162389	57.62
AGUL	ST	06-Dec-2023	94.75	99.40	99.40	99.40	99.40	99.40	99.40	2000	1.99	1	2000	100.00
AHL	EQ	06-Dec-2023	334.70	337.95	337.95	328.00	329.00	330.00	331.84	64361	213.58	2478	24051	37.37
AHLADA	EQ	06-Dec-2023	112.90	113.50	115.15	111.85	113.30	112.50	113.42	27593	31.30	319	21055	76.31
AHLEAST	EQ	06-Dec-2023	139.80	140.50	149.00	139.40	148.95	146.90	144.59	25551	36.94	502	19684	77.04
AHLUCONT	EQ	06-Dec-2023	857.95	857.95	863.55	843.00	846.50	852.90	851.07	58483	497.73	6801	36606	62.59
AIAENG	EQ	06-Dec-2023	3685.10	3685.00	3720.00	3663.05	3701.00	3701.75	3694.25	31006	1145.44	8650	16969	54.73
AILIMITED	SM	06-Dec-2023	27.45	27.00	27.00	27.00	27.00	27.00	27.00	6000	1.62	1	6000	100.00
AIRAN	BE	06-Dec-2023	22.20	22.45	22.55	22.05	22.15	22.35	22.37	154937	34.65	786	-	-
AIROLAM	EQ	06-Dec-2023	126.90	126.05	127.95	125.15	125.50	125.60	126.31	9754	12.32	863	3201	32.82
AIRTELPP	E1	06-Dec-2023	634.95	634.95	637.00	619.20	627.00	628.05	627.74	366388	2299.97	1643	277974	75.87
AJANTPHARM	EQ	06-Dec-2023	1966.85	1969.85	2067.40	1935.00	1947.00	1946.65	1955.56	613818	12003.61	30850	456559	74.38
AJMERA	EQ	06-Dec-2023	431.35	433.90	436.60	425.10	429.85	427.75	429.14	80991	347.57	5891	29225	36.08
AJOONI	EQ	06-Dec-2023	4.85	4.75	4.85	4.75	4.85	4.85	4.80	547298	26.28	660	338517	61.85
AKASH	EQ	06-Dec-2023	30.70	30.30	31.50	30.30	30.65	30.75	31.01	24115	7.48	268	13418	55.64
AKG	EQ	06-Dec-2023	28.00	27.80	27.90	27.35	27.55	27.60	27.69	182238	50.46	360	79675	43.72
AKI	BE	06-Dec-2023	26.15	25.65	25.65	25.65	25.65	25.65	25.65	122794	31.50	69	-	-
AKSHAR	EQ	06-Dec-2023	6.85	6.75	7.15	6.50	6.50	6.50	6.65	7552140	502.18	4227	3130239	41.45
AKSHARCHEM	EQ	06-Dec-2023	250.65	251.55	273.95	251.55	267.00	266.65	264.50	38304	101.31	1615	18688	48.79
AKSHOPTFBR	BE	06-Dec-2023	10.10	10.05	10.15	9.80	10.00	10.00	9.96	359941	35.85	555	-	-
AKZOINDIA	EQ	06-Dec-2023	2497.25	2514.50	2536.25	2498.20	2522.70	2523.45	2520.88	16898	425.98	2719	9004	53.28
ALANKIT	EQ	06-Dec-2023	14.55	14.65	14.75	14.40	14.50	14.45	14.51	763717	110.83	2127	493981	64.68
ALBERTDAVD	EQ	06-Dec-2023	1007.80	1017.80	1038.10	1005.15	1008.00	1011.70	1019.38	12299	125.37	2190	6418	52.18
ALEMBICLTD	EQ	06-Dec-2023	86.45	86.95	87.40	84.20	85.85	85.20	85.64	1746733	1495.94	6695	874150	50.04
ALICON	EQ	06-Dec-2023	832.15	840.45	840.45	824.00	831.50	831.30	831.52	13390	111.34	1784	6963	52.00
ALKALI	EQ	06-Dec-2023	147.85	147.85	152.00	145.15	146.00	146.15	147.28	41606	61.28	1007	25011	60.11
ALKEM	EQ	06-Dec-2023	4652.85	4677.00	4807.00	4660.00	4719.00	4725.80	4740.71	367725	17432.78	44495	214955	58.46
ALKYLAMINE	EQ	06-Dec-2023	2175.80	2175.85	2374.95	2175.00	2291.00	2297.35	2309.52	444781	10272.32	52642	87681	19.71
ALLCARGO	EQ	06-Dec-2023	271.75	272.90	272.90	267.80	269.80	269.20	270.04	264984	715.56	7323	149594	56.45
ALLETEC	SM	06-Dec-2023	258.00	257.60	259.40	252.00	252.00	253.00	255.64	29600	75.67	35	23200	78.38
ALLSEC	EQ	06-Dec-2023	621.10	622.00	639.95	617.45	636.00	635.30	635.08	69007	438.25	5632	32015	46.39
ALMONDZ	EQ	06-Dec-2023	90.15	90.50	91.45	87.50	87.50	88.30	88.85	81350	72.28	1218	62628	76.99
ALOKINDS	EQ	06-Dec-2023	19.95	20.05	21.05	19.85	20.25	20.20	20.50	31594818	6477.42	28149	8842239	27.99
ALPA	EQ	06-Dec-2023	97.35	97.45	99.00	96.05	96.35	96.45	96.53	99311	95.87	892	66696	67.16
ALPHAETF	EQ	06-Dec-2023	20.07	20.01	20.08	19.84	20.01	20.01	19.98	39526	7.90	201	25327	64.08
ALPHAGEO	EQ	06-Dec-2023	272.55	272.80	274.90	270.00	272.05	272.60	272.59	14573	39.72	471	9186	63.03
ALPSINDUS	EQ	06-Dec-2023	2.05	2.05	2.10	1.95	2.05	2.00	2.04	162042	3.30	149	53277	32.88
AMBANIORG	SM	06-Dec-2023	128.00	123.10	124.70	123.00	123.00	123.05	123.36	7000	8.64	7	7000	100.00
AMBER	EQ	06-Dec-2023	3146.00	3140.00	3155.00	3084.55	3108.90	3107.20	3108.81	58518	1819.21	8071	25008	42.74
AMBICAAGAR	BE	06-Dec-2023	29.85	29.95	30.50	29.05	30.10	29.75	29.74	20847	6.20	86	-	-
AMBIKCO	EQ	06-Dec-2023	1638.20	1648.20	1682.00	1636.60	1671.10	1675.60	1663.23	14373	239.06	1560	9902	68.89
AMBUJACEM	EQ	06-Dec-2023	509.05	515.00	523.65	499.50	501.00	501.10	511.04	13223984	67580.00	278832	5085478	38.46
AMDIND	EQ	06-Dec-2023	78.15	78.35	79.50	76.10	76.10	77.10	77.63	40152	31.17	504	28641	71.33
AMEYA	SM	06-Dec-2023	62.75	63.90	64.00	59.40	59.60	60.00	61.02	28000	17.09	14	26000	92.86
AMIABLE	SM	06-Dec-2023	85.90	84.95	84.95	84.95	84.95	84.95	84.95	3200	2.72	2	3200	100.00
AMIORG	EQ	06-Dec-2023	1086.00	1093.80	1130.40	1090.00	1110.00	1109.05	1109.54	273093	3030.09	12490	201115	73.64
AMJLAND	EQ	06-Dec-2023	39.10	39.80	39.95	38.60	39.30	39.15	39.19	132220	51.82	886	78668	59.50
AMNPLST	EQ	06-Dec-2023	163.25	165.00	176.40	163.90	172.05	173.85	171.97	53963	92.80	2615	31097	57.63
AMRUTANJAN	EQ	06-Dec-2023	598.65	598.00	603.00	596.00	597.00	596.45	598.67	30739	184.02	2785	16036	52.17
ANANDRATHI	EQ	06-Dec-2023	2626.25	2630.00	2648.35	2560.00	2599.80	2597.85	2592.31	43790	1135.17	9717	20548	46.92
ANANTRAJ	EQ	06-Dec-2023	271.70	273.00	274.40	268.00	270.70	270.15	271.33	727251	1973.22	11047	389635	53.58
ANDHRAPAP	EQ	06-Dec-2023	571.20	577.40	590.00	573.05	575.25	576.00	579.72	240786	1395.87	15317	114160	47.41
ANDHRSUGAR	EQ	06-Dec-2023	108.45	109.90	110.50	108.35	109.50	109.25	109.23	567599	620.01	5604	303505	53.47
ANGELONE	EQ	06-Dec-2023	2938.10	2990.00	3245.05	2977.20	3134.00	3142.05	3147.70	3185256	100262.38	160349	729138	22.89
ANIKINDS	BE	06-Dec-2023	56.25	58.95	58.95	55.80	55.80	56.15	56.83	29493	16.76	111	-	-
ANKITMETAL	BE	06-Dec-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	26556	1.10	56	-	-
ANLON	SM	06-Dec-2023	270.00	265.00	269.80	255.00	255.20	256.65	257.97	8400	21.67	14	6800	80.95
ANMOL	EQ	06-Dec-2023	61.35	62.90	62.90	61.20	61.85	61.55	61.87	769668	476.20	2848	345009	44.83
ANNAPURNA	SM	06-Dec-2023	355.55	355.55	359.75	346.10	351.10	353.35	353.08	47500	167.71	75	30500	64.21
ANSALAPI	BZ	06-Dec-2023	10.80	11.30	11.30	11.30	11.30	11.30	11.30	84660	9.57	68	-	-
ANTGRAPHIC	BE	06-Dec-2023	1.05	1.00	1.00	1.00	1.00	1.00	1.00	145181	1.45	138	-	-
ANUP	EQ	06-Dec-2023	2583.80	2555.00	2586.40	2487.95	2529.00	2518.10	2526.39	23094	583.44	5387	12147	52.60
ANURAS	EQ	06-Dec-2023	1051.05	1050.75	1059.45	1033.00	1040.00	1046.15	1049.69	355188	3728.38	7813	209732	59.05
APARINDS	EQ	06-Dec-2023	5544.05	5580.00	5580.00	5401.00	5435.00	5443.05	5463.93	78470	4287.55	16732	31373	39.98
APCL	EQ	06-Dec-2023	221.45	223.65	230.00	218.55	226.00	226.85	227.05	125279	284.45	5214	70117	55.97
APCOTEXIND	EQ	06-Dec-2023	528.25	528.25	530.90	520.10	521.50	520.75	523.22	25520	133.52	1896	17977	70.44
APEX	EQ	06-Dec-2023	215.35	215.40	217.00	214.15	215.50	215.20	215.52	72494	156.24	2949	42552	58.70
APLAPOLLO	EQ	06-Dec-2023	1594.75	1604.05	1625.00	1579.15	1595.95	1596.60	1594.16	548203	8739.22	35404	366666	66.89
APLLTD	EQ	06-Dec-2023	761.50	761.00	769.00	757.45	766.80	765.25	764.43	120337	919.90	8648	53044	44.08
APOLLO	BE	06-Dec-2023	119.55	120.00	121.75	116.00	117.35	117.35	117.38	955691	1121.84	10239	-	-
APOLLOHOSP	EQ	06-Dec-2023	5580.20	5534.15	5639.00	5508.75	5549.00	5543.10	5558.73	574427	31930.86	43834	357429	62.22
APOLLOPIPE	EQ	06-Dec-2023	683.30	689.95	689.95	676.05	681.15	677.70	679.80	33900	230.45	3057	20444	60.31
APOLLOTYRE	EQ	06-Dec-2023	458.65	461.95	465.00	458.35	462.05	462.45	462.37	1904702	8806.80	29082	801894	42.10
APOLSINHOT	EQ	06-Dec-2023	1615.80	1616.10	1647.70	1616.00	1647.00	1641.15	1637.59	1023	16.75	141	717	70.09
APTECHT	EQ	06-Dec-2023	256.85	258.15	287.00	257.50	275.60	275.95	276.60	4277581	11831.71	76196	1268969	29.67
APTUS	EQ	06-Dec-2023	303.05	303.15	307.00	299.00	299.40	299.70	301.67	206580	623.19	6776	110249	53.37
ARABIAN	SM	06-Dec-2023	99.50	96.55	99.40	96.55	97.60	97.80	98.17	64000	62.83	29	50000	78.13
ARCHIDPLY	BE	06-Dec-2023	79.05	81.85	81.85	77.05	78.00	78.10	78.89	25469	20.09	239	-	-
ARCHIES	EQ	06-Dec-2023	24.90	25.20	25.20	24.50	24.60	24.75	24.85	49057	12.19	300	37303	76.04
ARE&M	EQ	06-Dec-2023	757.70	759.95	763.70	749.50	750.90	751.50	753.46	548297	4131.19	23345	286736	52.30
ARENTERP	BE	06-Dec-2023	36.85	37.00	37.00	35.50	36.80	36.80	36.50	2156	0.79	48	-	-
ARHAM	SM	06-Dec-2023	236.25	246.25	247.00	234.00	242.00	241.40	240.04	17000	40.81	17	12000	70.59
ARIES	EQ	06-Dec-2023	200.10	200.10	218.00	199.00	213.50	213.15	211.45	461136	975.07	8142	235207	51.01
ARIHANTACA	SM	06-Dec-2023	123.00	124.35	126.00	124.35	125.00	125.00	124.92	8800	10.99	10	8800	100.00
ARIHANTCAP	EQ	06-Dec-2023	69.05	70.00	76.80	67.50	70.00	70.15	69.60	345617	240.57	2246	213035	61.64
ARIHANTSUP	EQ	06-Dec-2023	274.05	273.95	274.70	268.95	273.00	272.15	272.63	54812	149.43	946	26796	48.89
ARISTO	SM	06-Dec-2023	69.60	70.50	72.85	69.00	69.00	69.00	70.69	14400	10.18	9	11200	77.78
ARMANFIN	EQ	06-Dec-2023	2165.95	2187.80	2270.00	2180.00	2269.00	2256.40	2224.82	36175	804.83	4757	16455	45.49
AROGRANITE	BE	06-Dec-2023	51.30	52.50	53.40	50.50	52.20	51.65	51.91	15503	8.05	164	-	-
ARROWGREEN	EQ	06-Dec-2023	443.55	446.75	449.50	436.15	439.90	439.15	441.82	52203	230.65	7196	15588	29.86
ARSHIYA	EQ	06-Dec-2023	4.25	4.45	4.45	4.45	4.45	4.45	4.45	311955	13.88	105	311955	100.00
ARTEMISMED	EQ	06-Dec-2023	169.65	169.65	171.00	167.00	170.95	169.40	168.73	58353	98.46	2327	32976	56.51
ARTNIRMAN	EQ	06-Dec-2023	50.75	50.75	50.75	49.45	50.00	49.95	49.85	4977	2.48	58	4325	86.90
ARVEE	EQ	06-Dec-2023	125.95	126.60	126.60	121.50	123.00	124.65	124.11	5277	6.55	84	1118	21.19
ARVIND	EQ	06-Dec-2023	223.55	226.10	229.90	221.40	224.90	223.95	224.81	765461	1720.87	15894	258082	33.72
ARVINDFASN	EQ	06-Dec-2023	423.60	425.00	427.50	413.75	423.40	422.60	420.72	329552	1386.50	14041	163803	49.70
ARVSMART	EQ	06-Dec-2023	433.40	436.00	436.00	422.00	430.00	429.50	429.79	89797	385.94	4953	43728	48.70
ASAHIINDIA	EQ	06-Dec-2023	579.60	583.95	583.95	558.00	558.00	559.55	565.27	215948	1220.70	10388	155365	71.95
ASAHISONG	EQ	06-Dec-2023	280.35	282.10	290.00	279.05	284.40	283.95	286.12	15357	43.94	653	7550	49.16
ASAL	EQ	06-Dec-2023	415.20	413.25	423.90	410.55	418.00	417.95	415.70	40482	168.28	3511	20129	49.72
ASALCBR	EQ	06-Dec-2023	462.45	465.95	475.00	460.20	468.90	466.50	466.88	99776	465.84	6736	51701	51.82
ASHAPURMIN	BE	06-Dec-2023	417.45	437.00	438.30	421.00	438.30	438.30	433.52	266007	1153.20	3351	-	-
ASHIANA	EQ	06-Dec-2023	261.00	259.30	261.40	257.05	258.25	258.35	258.83	43156	111.70	2721	19142	44.36
ASHIMASYN	EQ	06-Dec-2023	15.80	15.90	16.65	15.70	16.30	16.30	16.18	318605	51.54	749	211586	66.41
ASHOKA	EQ	06-Dec-2023	141.50	141.50	145.05	140.00	141.70	141.50	142.79	2278690	3253.70	15374	811870	35.63
ASHOKAMET	EQ	06-Dec-2023	20.75	20.80	21.10	20.60	21.00	20.90	20.90	46598	9.74	217	42078	90.30
ASHOKLEY	EQ	06-Dec-2023	174.95	175.90	177.20	174.65	176.70	176.70	176.21	14066029	24785.61	72001	8893466	63.23
ASIANENE	EQ	06-Dec-2023	240.65	252.65	252.65	238.50	252.65	250.70	248.31	846554	2102.05	4523	668020	78.91
ASIANHOTNR	BE	06-Dec-2023	229.10	229.60	229.60	222.00	225.00	224.45	226.53	1034	2.34	46	-	-
ASIANPAINT	EQ	06-Dec-2023	3226.25	3265.00	3289.00	3232.95	3250.00	3252.55	3266.13	1229158	40145.89	84535	614440	49.99
ASIANTILES	EQ	06-Dec-2023	73.45	73.45	75.15	72.80	74.10	74.10	73.95	1056876	781.60	5060	576917	54.59
ASKAUTOLTD	EQ	06-Dec-2023	285.75	287.00	291.45	285.25	286.15	286.50	288.34	658851	1899.70	12190	372054	56.47
ASMS	BE	06-Dec-2023	18.90	18.90	18.90	18.55	18.55	18.55	18.87	12047	2.27	67	-	-
ASPINWALL	EQ	06-Dec-2023	235.60	239.40	279.00	236.55	264.00	265.15	265.52	191336	508.03	5049	43520	22.75
ASTEC	EQ	06-Dec-2023	1167.60	1173.40	1224.30	1173.40	1188.95	1191.25	1198.23	34978	419.12	5393	16827	48.11
ASTERDM	EQ	06-Dec-2023	405.95	406.00	407.40	402.10	405.00	404.75	404.99	366270	1483.34	16324	152593	41.66
ASTRAL	EQ	06-Dec-2023	1971.00	1972.00	1994.50	1960.00	1974.55	1966.35	1977.53	319651	6321.18	33358	188306	58.91
ASTRAMICRO	EQ	06-Dec-2023	608.25	610.10	621.95	602.70	618.40	617.30	614.78	431274	2651.40	16150	172846	40.08
ASTRAZEN	EQ	06-Dec-2023	4832.65	4879.80	4882.80	4752.05	4810.00	4808.50	4816.68	24925	1200.56	8675	6643	26.65
ASTRON	BE	06-Dec-2023	28.95	29.50	30.35	29.15	30.35	30.35	30.24	69765	21.09	244	-	-
ATALREAL	BE	06-Dec-2023	12.75	12.50	12.50	12.50	12.50	12.50	12.50	14139	1.77	93	-	-
ATAM	EQ	06-Dec-2023	198.70	204.00	208.60	202.95	208.60	208.60	208.12	73836	153.67	683	60290	81.65
ATFL	EQ	06-Dec-2023	849.55	850.40	852.35	835.60	847.00	846.65	843.47	6736	56.82	981	3287	48.80
ATGL	EQ	06-Dec-2023	877.85	915.00	1053.40	906.50	1053.40	1053.30	1025.62	25868267	265309.28	580982	7041158	27.22
ATL	EQ	06-Dec-2023	51.75	52.15	54.25	51.60	53.60	53.55	52.96	2087143	1105.40	8131	1191369	57.08
ATLANTA	BE	06-Dec-2023	23.35	22.20	22.20	22.20	22.20	22.20	22.20	11100	2.46	18	-	-
ATUL	BO	06-Dec-2023	6781.35	6860.00	6860.00	6860.00	6860.00	6860.00	6860.00	500	34.30	1	500	100.00
ATUL	EQ	06-Dec-2023	6781.35	6752.00	6895.00	6752.00	6825.05	6830.70	6840.64	34532	2362.21	6663	16027	46.41
ATULAUTO	EQ	06-Dec-2023	610.50	610.40	614.00	602.30	607.15	606.20	607.82	79520	483.34	3210	51701	65.02
AUBANK	EQ	06-Dec-2023	760.95	764.95	764.95	743.25	747.00	747.50	750.27	2383186	17880.25	77233	750331	31.48
AURDIS	SM	06-Dec-2023	306.00	293.90	315.00	293.90	304.25	310.45	305.54	15000	45.83	28	11000	73.33
AURIONPRO	BE	06-Dec-2023	1977.00	1995.00	2006.00	1880.00	1929.00	1929.55	1933.96	17290	334.38	947	-	-
AUROIMPEX	SM	06-Dec-2023	67.65	67.25	67.80	66.00	66.95	66.95	66.64	41600	27.72	24	28800	69.23
AUROPHARMA	EQ	06-Dec-2023	1025.95	1031.30	1031.30	1009.40	1017.15	1016.65	1019.30	1959229	19970.48	68475	1349163	68.86
AURUM	EQ	06-Dec-2023	129.85	129.85	133.40	127.30	132.00	132.60	130.82	118803	155.42	2038	83225	70.05
AURUMPP	E1	06-Dec-2023	69.00	68.05	70.00	67.25	69.40	69.20	68.45	10310	7.06	210	8416	81.63
AUSOMENT	BE	06-Dec-2023	69.05	69.10	71.00	68.50	70.80	70.85	68.99	3098	2.14	33	-	-
AUTOAXLES	EQ	06-Dec-2023	2209.15	2222.00	2230.00	2192.10	2222.40	2219.80	2212.23	59374	1313.49	5243	45594	76.79
AUTOBEES	EQ	06-Dec-2023	180.90	181.59	181.59	179.57	181.00	180.67	180.47	69521	125.46	1777	51623	74.26
AUTOIND	EQ	06-Dec-2023	109.00	110.45	130.80	110.00	130.80	130.80	125.72	2255768	2835.95	15703	870203	38.58
AVADHSUGAR	EQ	06-Dec-2023	805.10	808.85	810.80	715.05	724.00	725.75	749.44	422084	3163.27	28583	185127	43.86
AVALON	EQ	06-Dec-2023	505.15	505.45	508.50	494.10	496.65	496.40	499.03	708863	3537.45	13348	598418	84.42
AVANTIFEED	EQ	06-Dec-2023	397.55	398.00	399.80	395.10	398.40	398.15	397.95	138817	552.43	7249	71687	51.64
AVG	EQ	06-Dec-2023	343.60	349.90	358.00	333.00	340.15	340.10	346.23	310835	1076.20	8892	200753	64.59
AVONMORE	EQ	06-Dec-2023	81.45	82.50	82.75	79.25	79.90	79.60	80.42	42874	34.48	626	34617	80.74
AVROIND	EQ	06-Dec-2023	105.45	105.20	106.50	104.00	104.00	105.35	105.44	15233	16.06	511	10991	72.15
AVTNPL	EQ	06-Dec-2023	90.65	91.05	91.40	88.90	89.50	89.55	89.87	332042	298.42	2696	188829	56.87
AWHCL	EQ	06-Dec-2023	470.55	471.95	474.75	454.05	459.00	459.45	459.98	495040	2277.08	26911	236260	47.73
AWL	EQ	06-Dec-2023	380.65	387.00	410.50	385.00	397.00	396.35	399.33	23410807	93486.69	333390	7541023	32.21
AXISBANK	EQ	06-Dec-2023	1132.45	1135.10	1145.70	1117.95	1119.10	1120.50	1127.72	7342767	82806.20	179983	2722200	37.07
AXISBNKETF	EQ	06-Dec-2023	476.35	481.98	481.98	474.36	476.00	476.24	477.68	4394	20.99	85	3289	74.85
AXISBPSETF	EQ	06-Dec-2023	11.33	11.34	11.34	11.33	11.34	11.33	11.34	28535	3.23	354	17575	61.59
AXISCADES	EQ	06-Dec-2023	535.75	550.00	562.50	538.00	562.50	562.50	554.77	78592	436.00	1377	57277	72.88
AXISCETF	EQ	06-Dec-2023	93.24	93.65	94.20	93.38	93.51	93.97	93.94	901	0.85	45	599	66.48
AXISGOLD	EQ	06-Dec-2023	53.08	53.08	53.20	52.82	53.06	53.05	53.05	132437	70.26	1333	69614	52.56
AXISHCETF	EQ	06-Dec-2023	104.23	104.82	105.08	103.58	104.20	103.89	104.18	5503	5.73	112	4223	76.74
AXISILVER	EQ	06-Dec-2023	76.34	76.58	76.58	75.40	75.70	75.69	75.73	9897	7.49	148	5052	51.05
AXISNIFTY	EQ	06-Dec-2023	223.44	224.99	225.22	223.97	224.63	224.99	224.70	5647	12.69	182	4844	85.78
AXISTECETF	EQ	06-Dec-2023	340.07	344.10	346.57	340.79	345.50	345.74	344.02	3968	13.65	104	3478	87.65
AXITA	EQ	06-Dec-2023	34.20	35.05	35.90	34.90	35.75	35.30	35.09	8130802	2853.17	10142	3766789	46.33
AXSENSEX	EQ	06-Dec-2023	69.72	71.11	71.11	69.85	70.26	70.23	70.14	892	0.63	42	554	62.11
AYMSYNTEX	EQ	06-Dec-2023	69.00	69.30	71.35	69.10	69.35	69.80	70.14	22753	15.96	326	11681	51.34
BABAFP	SM	06-Dec-2023	68.25	69.10	69.10	65.10	66.00	66.05	66.36	163200	108.30	98	124800	76.47
BAFNAPH	BE	06-Dec-2023	98.70	102.80	102.80	98.70	102.00	101.25	100.53	16723	16.81	131	-	-
BAGFILMS	BE	06-Dec-2023	6.15	6.15	6.45	6.10	6.45	6.45	6.42	621406	39.88	963	-	-
BAHETI	SM	06-Dec-2023	197.20	189.05	191.10	189.05	191.10	191.10	190.08	1500	2.85	2	750	50.00
BAIDFIN	BE	06-Dec-2023	21.10	21.10	21.70	21.00	21.30	21.25	21.23	40130	8.52	214	-	-
BAJAJ-AUTO	EQ	06-Dec-2023	6140.10	6089.05	6096.00	5987.85	6077.40	6069.95	6039.47	699201	42228.05	56941	360998	51.63
BAJAJCON	EQ	06-Dec-2023	222.75	222.75	223.55	220.50	220.75	220.80	221.20	452997	1002.05	15612	296946	65.55
BAJAJELEC	EQ	06-Dec-2023	1018.40	1019.00	1027.95	1015.00	1018.80	1019.30	1019.96	52928	539.84	7567	26355	49.79
BAJAJFINSV	EQ	06-Dec-2023	1692.70	1701.00	1710.00	1692.90	1698.65	1700.35	1702.49	737176	12550.35	52757	378964	51.41
BAJAJHCARE	EQ	06-Dec-2023	372.45	375.70	377.80	371.00	376.00	374.15	374.33	68366	255.91	4546	32834	48.03
BAJAJHIND	EQ	06-Dec-2023	32.45	32.50	32.50	30.00	30.15	30.25	31.09	25495408	7925.91	39050	18800643	73.74
BAJAJHLDNG	EQ	06-Dec-2023	7709.25	7780.00	7950.00	7720.00	7880.00	7879.00	7856.13	43794	3440.51	8616	23354	53.33
BAJFINANCE	EQ	06-Dec-2023	7349.80	7390.00	7459.00	7365.05	7429.00	7427.10	7416.37	701800	52048.11	67618	345815	49.28
BALAJITELE	EQ	06-Dec-2023	74.55	75.30	83.90	74.50	81.60	81.30	80.57	6705762	5403.08	29146	2219204	33.09
BALAMINES	EQ	06-Dec-2023	2056.80	2069.25	2375.00	2061.00	2291.90	2307.60	2288.06	1769793	40493.94	129452	202705	11.45
BALAXI	EQ	06-Dec-2023	415.90	420.00	424.15	414.05	420.90	420.60	418.71	2713	11.36	188	1884	69.44
BALKRISHNA	EQ	06-Dec-2023	31.00	31.40	31.95	31.00	31.25	31.40	31.44	47520	14.94	442	26628	56.04
BALKRISIND	EQ	06-Dec-2023	2590.95	2617.45	2633.00	2576.00	2580.00	2582.65	2605.76	246881	6433.12	16302	160503	65.01
BALMLAWRIE	EQ	06-Dec-2023	161.30	161.85	165.90	161.30	163.00	163.60	163.75	1088702	1782.75	12947	467430	42.93
BALPHARMA	EQ	06-Dec-2023	106.85	106.00	108.00	105.25	106.50	106.25	106.74	42666	45.54	485	33074	77.52
BALRAMCHIN	EQ	06-Dec-2023	465.90	465.00	465.00	427.30	432.90	431.80	443.14	7407549	32826.05	74990	3252769	43.91
BANARBEADS	EQ	06-Dec-2023	91.65	92.00	92.45	91.45	91.50	91.65	91.58	13658	12.51	133	12353	90.45
BANARISUG	EQ	06-Dec-2023	2519.05	2519.05	2544.95	2499.15	2500.00	2503.30	2502.40	5364	134.23	491	4800	89.49
BANCOINDIA	EQ	06-Dec-2023	552.70	556.45	570.00	548.70	566.10	566.25	561.72	110856	622.70	9602	57494	51.86
BANDHANBNK	EQ	06-Dec-2023	238.95	240.00	240.90	234.75	237.20	237.45	237.78	9831509	23377.03	103133	3521494	35.82
BANG	BE	06-Dec-2023	56.40	57.05	59.20	54.30	59.20	58.65	56.07	90986	51.02	289	-	-
BANKA	EQ	06-Dec-2023	70.65	71.15	72.20	69.80	70.40	70.10	70.28	31025	21.80	368	24403	78.66
BANKBARODA	EQ	06-Dec-2023	210.85	211.00	211.60	208.00	209.50	209.55	209.61	22088409	46299.87	87729	10773991	48.78
BANKBEES	EQ	06-Dec-2023	478.76	482.00	482.88	476.06	476.75	476.95	477.67	1534396	7329.37	9938	922573	60.13
BANKETF	EQ	06-Dec-2023	469.84	471.25	471.26	467.65	469.47	469.73	469.32	6088	28.57	109	3985	65.46
BANKINDIA	EQ	06-Dec-2023	110.20	112.80	117.70	110.10	116.40	116.65	114.09	48116745	54897.33	112246	21832755	45.37
BANSWRAS	EQ	06-Dec-2023	137.05	137.60	144.90	137.60	141.35	141.70	141.74	430386	610.03	6138	306892	71.31
BARBEQUE	EQ	06-Dec-2023	652.85	658.30	672.00	653.30	664.80	663.70	664.45	194073	1289.53	16358	97211	50.09
BASF	EQ	06-Dec-2023	3002.65	3010.00	3031.00	2976.90	3005.00	3006.05	3009.28	18241	548.92	3275	9422	51.65
BASILIC	SM	06-Dec-2023	291.70	293.20	294.00	283.00	285.50	286.65	286.48	183600	525.98	147	136800	74.51
BASML	EQ	06-Dec-2023	49.05	49.00	49.65	48.75	48.80	48.95	49.05	164767	80.82	983	132510	80.42
BATAINDIA	EQ	06-Dec-2023	1649.45	1660.00	1660.00	1641.70	1641.70	1644.45	1651.44	120183	1984.75	9669	49399	41.10
BAYERCROP	EQ	06-Dec-2023	5410.50	5405.00	5464.00	5361.10	5424.00	5400.05	5420.23	22182	1202.31	7215	6397	28.84
BBETF0432	EQ	06-Dec-2023	1094.48	1097.99	1097.99	1094.56	1095.06	1097.72	1096.42	5796	63.55	34	3569	61.58
BBL	EQ	06-Dec-2023	3870.10	3921.00	3948.00	3851.00	3866.95	3870.80	3881.66	25121	975.11	6268	9321	37.10
BBOX	BE	06-Dec-2023	261.40	261.35	261.50	252.50	261.40	261.10	257.26	127990	329.27	931	-	-
BBTC	EQ	06-Dec-2023	1398.45	1409.00	1414.80	1368.60	1378.95	1377.35	1386.58	77780	1078.49	7128	37067	47.66
BBTCL	EQ	06-Dec-2023	274.15	275.55	277.95	270.20	274.50	274.85	273.68	13641	37.33	1062	7528	55.19
BCG	EQ	06-Dec-2023	16.90	16.95	17.05	16.60	16.85	16.80	16.78	9912582	1663.04	11676	5777963	58.29
BCLIND	EQ	06-Dec-2023	61.45	61.55	73.70	61.55	70.15	70.05	67.30	10169280	6843.97	32196	4313886	42.42
BCONCEPTS	BE	06-Dec-2023	684.10	697.75	697.75	697.75	697.75	697.75	697.75	383	2.67	11	-	-
BDL	EQ	06-Dec-2023	1241.00	1244.95	1304.00	1226.90	1289.00	1285.45	1279.70	2181369	27915.01	75266	645663	29.60
BEARDSELL	BE	06-Dec-2023	46.40	46.85	46.85	44.80	45.85	45.20	45.63	22193	10.13	229	-	-
BECTORFOOD	EQ	06-Dec-2023	1165.00	1179.10	1179.80	1132.00	1139.90	1137.00	1147.25	204941	2351.18	18266	121353	59.21
BEDMUTHA	BE	06-Dec-2023	142.75	145.60	145.60	145.00	145.60	145.60	145.34	6669	9.69	32	-	-
BEL	EQ	06-Dec-2023	152.00	152.60	157.15	151.85	156.00	156.15	155.17	26688698	41413.01	116051	12512432	46.88
BEML	EQ	06-Dec-2023	2411.30	2445.00	2474.95	2407.40	2431.00	2435.45	2437.88	179287	4370.80	15323	59077	32.95
BEPL	EQ	06-Dec-2023	91.85	91.65	95.95	91.55	95.05	94.95	94.63	1710479	1618.60	11650	884909	51.73
BERGEPAINT	EQ	06-Dec-2023	588.00	590.00	593.40	576.00	580.60	578.85	579.95	5402864	31333.97	30168	4048427	74.93
BETA	SM	06-Dec-2023	1194.30	1182.00	1212.95	1155.00	1190.00	1189.00	1188.58	3300	39.22	30	2500	75.76
BEWLTD	SM	06-Dec-2023	1457.05	1445.00	1485.00	1445.00	1485.00	1485.00	1458.67	375	5.47	3	250	66.67
BFINVEST	EQ	06-Dec-2023	513.50	515.50	518.40	510.50	510.50	512.65	514.25	28518	146.65	2186	12688	44.49
BFSI	EQ	06-Dec-2023	21.36	21.50	21.50	21.32	21.37	21.35	21.38	341514	73.01	1043	266390	78.00
BFUTILITIE	EQ	06-Dec-2023	666.30	669.90	677.70	648.00	655.00	653.00	659.43	175577	1157.81	5310	102809	58.55
BGRENERGY	EQ	06-Dec-2023	87.55	88.00	90.60	86.90	87.15	87.40	88.78	894024	793.67	6071	323161	36.15
BHAGCHEM	EQ	06-Dec-2023	1490.55	1490.55	1569.95	1490.15	1565.00	1553.05	1513.09	84447	1277.76	3497	73046	86.50
BHAGERIA	EQ	06-Dec-2023	168.80	169.00	174.80	167.50	172.00	172.05	171.87	82433	141.68	3830	47347	57.44
BHAGYANGR	BE	06-Dec-2023	69.70	70.00	70.50	67.25	68.00	68.20	68.52	44157	30.26	229	-	-
BHANDARI	BE	06-Dec-2023	6.40	6.30	6.30	6.30	6.30	6.30	6.30	151801	9.56	260	-	-
BHARATFORG	EQ	06-Dec-2023	1170.50	1174.90	1179.65	1163.70	1170.20	1169.10	1170.51	520319	6090.39	28500	241713	46.45
BHARATGEAR	EQ	06-Dec-2023	114.70	114.80	115.60	114.70	115.45	115.10	115.11	24393	28.08	503	15898	65.17
BHARATRAS	EQ	06-Dec-2023	9052.50	9010.00	9693.00	9010.00	9410.00	9408.50	9421.20	4779	450.24	1778	2228	46.62
BHARATWIRE	EQ	06-Dec-2023	312.50	318.70	321.00	309.30	315.05	315.60	316.03	673728	2129.16	11872	453214	67.27
BHARTIARTL	EQ	06-Dec-2023	1031.10	1029.10	1035.00	1013.45	1023.20	1024.45	1021.29	4121251	42090.00	158159	2826646	68.59
BHEL	EQ	06-Dec-2023	176.70	177.70	181.00	174.85	178.30	178.45	178.14	24652623	43915.89	111462	5321663	21.59
BIGBLOC	EQ	06-Dec-2023	159.40	160.95	162.80	157.00	158.25	157.45	158.29	49345	78.11	2484	28492	57.74
BIKAJI	EQ	06-Dec-2023	542.40	543.90	561.40	538.60	546.45	547.55	550.56	354318	1950.75	9725	112925	31.87
BIL	EQ	06-Dec-2023	338.25	335.10	344.85	325.25	328.25	330.90	335.58	58495	196.30	1941	31141	53.24
BINANIIND	BE	06-Dec-2023	16.25	16.25	16.25	16.10	16.10	16.10	16.18	5362	0.87	28	-	-
BIOCON	EQ	06-Dec-2023	243.10	243.50	244.45	240.00	240.70	240.40	241.44	2329446	5624.18	19303	1341782	57.60
BIOFILCHEM	EQ	06-Dec-2023	52.30	52.30	52.30	51.25	51.40	51.40	51.64	29061	15.01	376	19040	65.52
BIRET	RR	06-Dec-2023	236.34	238.50	239.00	234.76	235.85	236.51	236.15	356526	841.95	9626	326426	91.56
BIRLACABLE	EQ	06-Dec-2023	262.85	263.20	265.70	260.05	261.20	261.40	261.61	59462	155.56	1729	41607	69.97
BIRLACORPN	EQ	06-Dec-2023	1440.30	1440.25	1453.25	1425.20	1446.00	1440.40	1438.70	54800	788.41	6151	34919	63.72
BIRLAMONEY	EQ	06-Dec-2023	107.90	108.25	109.90	107.30	108.00	107.90	108.49	209002	226.75	3222	93684	44.82
BKMINDST	BZ	06-Dec-2023	1.50	1.45	1.45	1.45	1.45	1.45	1.45	35799	0.52	27	-	-
BLAL	EQ	06-Dec-2023	160.95	160.80	161.85	159.25	161.25	160.30	160.50	93379	149.87	4123	55214	59.13
BLBLIMITED	EQ	06-Dec-2023	21.25	21.60	21.60	21.00	21.05	21.10	21.15	38159	8.07	285	25747	67.47
BLISSGVS	EQ	06-Dec-2023	142.75	143.65	144.70	132.00	134.05	133.55	137.30	704404	967.14	6746	479445	68.06
BLKASHYAP	EQ	06-Dec-2023	64.65	65.00	65.30	62.25	62.50	62.90	63.72	836628	533.06	3176	636577	76.09
BLS	EQ	06-Dec-2023	282.35	285.00	289.60	281.20	281.60	282.05	284.35	3824662	10875.49	53516	1079272	28.22
BLUECHIP	BE	06-Dec-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	81166	1.34	157	-	-
BLUEDART	EQ	06-Dec-2023	7224.10	7261.00	7300.00	7189.85	7260.00	7251.05	7252.13	14883	1079.33	6721	8621	57.93
BLUEJET	EQ	06-Dec-2023	360.25	360.55	362.90	346.05	348.30	348.50	351.33	349922	1229.37	7783	214935	61.42
BLUESTARCO	EQ	06-Dec-2023	1024.70	1027.80	1038.00	996.90	1004.65	1005.75	1009.69	324638	3277.83	14897	179616	55.33
BMETRICS	SM	06-Dec-2023	117.50	117.50	118.50	116.95	118.50	118.50	117.43	5600	6.58	11	5600	100.00
BODALCHEM	EQ	06-Dec-2023	78.60	79.10	81.50	78.70	80.50	80.00	80.34	977795	785.52	7093	496561	50.78
BOHRAIND	BE	06-Dec-2023	34.00	34.00	34.75	33.05	34.10	34.10	33.98	65201	22.16	165	-	-
BOMDYEING	EQ	06-Dec-2023	153.05	153.05	156.60	152.00	153.70	153.70	154.14	1258274	1939.53	12533	552609	43.92
BOROLTD	BE	06-Dec-2023	375.75	370.00	370.00	357.00	364.70	361.75	362.08	135998	492.42	3994	-	-
BORORENEW	EQ	06-Dec-2023	441.90	442.00	444.00	430.10	435.00	432.80	435.57	280436	1221.51	13977	159387	56.84
BOSCHLTD	EQ	06-Dec-2023	21652.95	21694.10	21799.30	21560.05	21625.00	21592.55	21659.64	15706	3401.86	5970	8354	53.19
BPCL	EQ	06-Dec-2023	472.20	481.00	482.50	468.30	472.95	472.85	473.89	13704413	64944.17	110119	7305496	53.31
BPL	BE	06-Dec-2023	83.30	82.45	83.30	82.00	83.30	83.30	82.63	93787	77.49	277	-	-
BRIGADE	EQ	06-Dec-2023	871.15	862.35	869.60	843.10	847.00	846.95	850.27	209235	1779.06	16029	79308	37.90
BRIGHT	SM	06-Dec-2023	6.50	7.10	7.15	6.05	7.15	7.15	6.99	1464000	102.40	374	1299000	88.73
BRITANNIA	EQ	06-Dec-2023	4948.40	4953.00	5022.70	4952.30	5003.00	5003.15	4996.55	295686	14774.09	33384	211804	71.63
BRITANNIA	N3	06-Dec-2023	29.29	29.29	29.40	29.16	29.30	29.31	29.28	3271	0.96	125	3057	93.46
BRNL	EQ	06-Dec-2023	41.40	42.20	42.35	41.15	41.15	41.25	41.52	54502	22.63	693	35196	64.58
BROOKS	BE	06-Dec-2023	123.00	123.00	123.00	120.55	120.55	120.55	121.74	5954	7.25	37	-	-
BSE	EQ	06-Dec-2023	2444.05	2447.00	2519.45	2395.05	2493.35	2486.10	2474.23	1274800	31541.51	88369	479667	37.63
BSHSL	EQ	06-Dec-2023	225.30	229.95	229.95	220.10	223.00	222.75	222.65	50848	113.21	2258	26794	52.69
BSL	EQ	06-Dec-2023	198.60	198.60	201.10	193.35	194.00	193.95	197.45	14723	29.07	874	7951	54.00
BSLGOLDETF	EQ	06-Dec-2023	55.78	57.45	57.45	55.51	55.85	55.92	56.00	338498	189.55	325	334991	98.96
BSLNIFTY	EQ	06-Dec-2023	23.67	24.40	24.40	23.30	23.83	23.80	23.77	160638	38.18	2932	104847	65.27
BSLSENETFG	EQ	06-Dec-2023	68.05	69.45	69.45	67.85	68.27	68.27	68.13	663	0.45	51	552	83.26
BSOFT	EQ	06-Dec-2023	637.60	642.80	659.85	640.05	655.00	653.35	651.83	3523055	22964.40	68344	757331	21.50
BTML	EQ	06-Dec-2023	159.20	159.90	161.00	155.10	159.95	159.90	159.36	138924	221.38	2456	65297	47.00
BURNPUR	BE	06-Dec-2023	8.50	8.50	8.50	8.35	8.35	8.35	8.43	582243	49.07	499	-	-
BUTTERFLY	EQ	06-Dec-2023	1053.20	1053.20	1055.00	1035.00	1046.00	1048.10	1046.79	5456	57.11	683	3085	56.54
BVCL	BE	06-Dec-2023	56.45	57.00	59.25	53.65	56.00	55.50	56.50	84920	47.98	652	-	-
BYKE	BE	06-Dec-2023	58.80	58.80	61.70	58.10	61.50	61.55	59.99	199997	119.97	609	-	-
CADSYS	SM	06-Dec-2023	259.80	250.05	256.80	249.00	250.00	250.00	251.51	12000	30.18	11	10000	83.33
CALSOFT	EQ	06-Dec-2023	15.05	15.05	15.05	14.60	15.00	14.90	14.86	31659	4.71	313	21168	66.86
CAMLINFINE	EQ	06-Dec-2023	133.95	133.80	139.00	133.25	138.70	137.60	136.07	606818	825.71	7298	344710	56.81
CAMPUS	EQ	06-Dec-2023	279.40	282.00	282.00	274.40	275.60	276.05	276.97	979060	2711.75	21833	633907	64.75
CAMS	EQ	06-Dec-2023	2874.25	2870.00	2870.00	2743.00	2759.00	2755.65	2766.54	960783	26580.46	94033	522828	54.42
CANARYS	SM	06-Dec-2023	43.70	43.00	47.90	43.00	47.45	47.25	46.46	748000	347.56	180	484000	64.71
CANBK	EQ	06-Dec-2023	434.55	434.55	441.30	428.70	436.70	437.45	433.18	7841840	33969.17	64887	2366600	30.18
CANFINHOME	EQ	06-Dec-2023	836.85	839.70	839.70	785.20	790.50	788.75	799.12	4153345	33190.38	116368	766917	18.47
CANTABIL	EQ	06-Dec-2023	248.60	250.00	266.45	225.80	251.50	252.25	249.29	2356198	5873.75	46439	1014493	43.06
CAPACITE	EQ	06-Dec-2023	254.10	254.10	270.80	253.15	264.60	262.30	262.04	4027796	10554.31	46017	1672728	41.53
CAPLIPOINT	EQ	06-Dec-2023	1250.00	1258.00	1259.30	1200.10	1206.00	1205.50	1216.56	174693	2125.25	17655	93360	53.44
CAPTRUST	EQ	06-Dec-2023	102.00	103.00	103.00	99.35	99.50	99.55	100.55	24870	25.01	375	15569	62.60
CARBORUNIV	EQ	06-Dec-2023	1196.75	1198.00	1198.00	1174.00	1185.00	1182.55	1184.28	56964	674.61	6791	31919	56.03
CAREERP	EQ	06-Dec-2023	200.90	202.50	209.75	200.10	204.85	204.95	205.10	48020	98.49	1915	23510	48.96
CARERATING	EQ	06-Dec-2023	948.45	947.00	958.75	941.30	945.10	946.60	949.90	42965	408.12	5414	21715	50.54
CARTRADE	EQ	06-Dec-2023	748.30	748.30	755.15	715.00	720.55	721.65	730.99	231399	1691.51	20067	106769	46.14
CARYSIL	EQ	06-Dec-2023	934.35	950.00	950.00	911.40	920.00	917.95	923.89	84411	779.87	8037	38311	45.39
CASTROLIND	EQ	06-Dec-2023	140.40	141.05	142.45	140.05	140.50	140.40	141.05	1325350	1869.44	15578	738353	55.71
CCHHL	EQ	06-Dec-2023	13.95	14.10	15.30	14.05	15.15	15.05	14.91	3646128	543.58	7131	1706957	46.82
CCL	EQ	06-Dec-2023	657.65	659.95	672.95	654.50	665.10	668.65	669.67	353357	2366.31	11909	271782	76.91
CDSL	EQ	06-Dec-2023	1918.65	1921.80	1921.80	1884.05	1899.00	1900.55	1901.73	620334	11797.05	42011	338516	54.57
CEATLTD	EQ	06-Dec-2023	2244.65	2259.70	2260.00	2214.00	2233.00	2225.15	2244.09	296374	6650.89	22894	143472	48.41
CELEBRITY	BE	06-Dec-2023	18.20	18.50	18.50	17.75	17.85	17.90	17.95	72337	12.98	161	-	-
CELLECOR	SM	06-Dec-2023	255.95	258.70	266.95	253.50	255.00	256.40	260.44	62400	162.52	50	43200	69.23
CELLO	EQ	06-Dec-2023	790.05	791.00	822.20	775.00	810.50	809.90	804.47	1489364	11981.55	36326	883599	59.33
CELLPOINT	SM	06-Dec-2023	42.50	43.70	43.70	41.65	42.25	41.95	42.04	50400	21.19	35	45600	90.48
CENTENKA	EQ	06-Dec-2023	420.20	425.00	429.40	421.00	424.50	424.05	424.67	34199	145.23	1767	18163	53.11
CENTEXT	BE	06-Dec-2023	17.05	17.05	17.25	16.55	17.05	16.85	16.88	245588	41.46	1041	-	-
CENTRALBK	EQ	06-Dec-2023	48.15	48.40	48.45	47.05	47.85	47.85	47.65	15017530	7155.57	23331	4438258	29.55
CENTRUM	EQ	06-Dec-2023	28.35	28.55	29.20	28.40	28.45	28.60	28.84	642234	185.23	1642	371704	57.88
CENTUM	EQ	06-Dec-2023	1433.65	1445.85	1448.90	1400.00	1412.55	1408.75	1410.48	7654	107.96	1500	4762	62.22
CENTURYPLY	EQ	06-Dec-2023	691.35	692.00	698.00	673.10	678.65	681.40	687.11	92776	637.47	8445	45814	49.38
CENTURYTEX	EQ	06-Dec-2023	1330.55	1330.65	1339.95	1296.55	1314.00	1313.95	1312.39	76488	1003.82	6414	34814	45.52
CERA	EQ	06-Dec-2023	8508.90	8551.35	8551.35	8443.00	8489.80	8475.75	8483.26	9054	768.07	3797	4909	54.22
CEREBRAINT	BE	06-Dec-2023	6.90	7.00	7.05	6.75	6.85	6.80	6.83	112727	7.70	355	-	-
CESC	EQ	06-Dec-2023	117.30	119.40	121.90	116.40	118.40	119.00	119.39	29622448	35364.86	98493	9528640	32.17
CGCL	EQ	06-Dec-2023	753.55	757.75	757.80	741.10	744.10	748.30	746.89	96237	718.79	2406	31093	32.31
CGPOWER	EQ	06-Dec-2023	473.25	475.00	476.30	451.95	454.90	453.75	460.72	1854358	8543.41	42337	1090679	58.82
CHALET	EQ	06-Dec-2023	569.40	572.30	594.90	570.10	588.30	589.60	586.14	401381	2352.67	27935	213203	53.12
CHAMBLFERT	EQ	06-Dec-2023	328.35	329.90	354.00	329.00	353.85	351.85	344.02	11583736	39850.72	94706	3560087	30.73
CHAVDA	SM	06-Dec-2023	86.30	87.45	89.45	86.00	89.45	89.10	87.97	86000	75.66	43	58000	67.44
CHEMBOND	EQ	06-Dec-2023	491.60	496.45	510.00	490.55	494.00	493.85	499.75	44211	220.95	7195	17917	40.53
CHEMCON	EQ	06-Dec-2023	272.90	275.00	291.00	272.15	284.80	284.50	284.74	363448	1034.88	18939	155292	42.73
CHEMFAB	EQ	06-Dec-2023	369.45	375.45	412.00	370.10	389.90	388.20	391.62	111075	434.99	8092	47905	43.13
CHEMPLASTS	EQ	06-Dec-2023	481.45	482.00	486.55	476.70	484.50	483.35	482.25	106730	514.70	8364	48279	45.23
CHENNPETRO	EQ	06-Dec-2023	675.90	680.00	692.00	666.20	671.00	670.60	678.33	965197	6547.23	35976	293349	30.39
CHEVIOT	EQ	06-Dec-2023	1230.40	1225.00	1238.05	1224.05	1233.70	1229.65	1231.95	8271	101.89	802	6405	77.44
CHOICEIN	EQ	06-Dec-2023	439.75	441.00	441.90	435.45	436.85	437.10	439.56	869903	3823.75	6094	430739	49.52
CHOLAFIN	EQ	06-Dec-2023	1139.60	1139.60	1166.00	1139.00	1157.50	1154.20	1152.25	1216230	14014.06	40855	723345	59.47
CHOLAFIN	N1	06-Dec-2023	1033.00	1037.00	1040.00	1037.00	1040.00	1040.00	1039.73	110	1.14	4	110	100.00
CHOLAFIN	N6	06-Dec-2023	1003.11	1010.00	1020.00	1010.00	1020.00	1020.00	1010.25	41	0.41	4	41	100.00
CHOLAFIN	NA	06-Dec-2023	1031.00	1031.00	1031.00	1006.65	1006.65	1006.65	1018.83	4	0.04	2	2	50.00
CHOLAFIN	NB	06-Dec-2023	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	1	50	100.00
CHOLAHLDNG	EQ	06-Dec-2023	1059.85	1057.00	1071.00	1036.40	1048.50	1049.90	1050.66	114234	1200.21	15498	58459	51.17
CIEINDIA	EQ	06-Dec-2023	494.75	494.00	496.95	488.45	490.95	491.60	492.38	623048	3067.74	29960	432835	69.47
CIGNITITEC	EQ	06-Dec-2023	1125.15	1128.00	1131.65	1091.10	1102.20	1101.05	1106.31	202465	2239.88	15691	97671	48.24
CINELINE	BE	06-Dec-2023	123.10	123.50	123.50	122.10	123.10	123.10	122.37	26759	32.75	65	-	-
CINEVISTA	BE	06-Dec-2023	17.60	18.40	18.40	17.30	17.60	17.50	17.52	31583	5.53	104	-	-
CIPLA	EQ	06-Dec-2023	1224.45	1225.00	1229.85	1201.00	1207.00	1205.20	1208.62	1416770	17123.32	72777	892499	63.00
CLEAN	EQ	06-Dec-2023	1409.20	1411.20	1449.90	1411.20	1432.00	1429.85	1434.95	165946	2381.24	15909	70357	42.40
CLEDUCATE	EQ	06-Dec-2023	79.10	79.40	79.40	76.05	77.10	77.20	77.32	126158	97.54	2159	85621	67.87
CLOUD	SM	06-Dec-2023	120.95	121.95	122.80	114.90	115.00	114.95	117.14	1074000	1258.03	713	597000	55.59
CLOUDPP	E1	06-Dec-2023	54.85	52.60	57.55	52.10	52.10	52.75	54.34	150000	81.50	96	98400	65.60
CLSEL	EQ	06-Dec-2023	232.20	233.00	233.00	229.15	231.00	230.70	230.50	105597	243.40	4917	43948	41.62
CLSL	SM	06-Dec-2023	39.85	41.55	41.55	40.20	41.00	41.00	40.75	28000	11.41	14	26000	92.86
CMNL	SM	06-Dec-2023	65.00	65.00	65.00	63.50	63.50	64.15	64.36	36000	23.17	24	27000	75.00
CMRSL	SM	06-Dec-2023	115.25	112.00	121.00	109.50	115.00	120.25	116.92	35200	41.16	36	28800	81.82
CMSINFO	EQ	06-Dec-2023	388.85	391.90	393.00	383.65	392.50	391.15	387.02	570733	2208.84	20756	324014	56.77
COALINDIA	EQ	06-Dec-2023	355.55	355.80	362.50	349.45	352.30	352.15	354.17	14817158	52478.05	108609	7571124	51.10
COASTCORP	EQ	06-Dec-2023	250.55	251.85	253.15	249.30	251.80	251.55	251.05	18137	45.53	625	12938	71.33
COCHINSHIP	EQ	06-Dec-2023	1181.35	1187.00	1294.40	1174.10	1280.00	1279.95	1246.18	8762197	109192.55	198585	2144315	24.47
COFFEEDAY	EQ	06-Dec-2023	45.65	46.00	46.30	45.10	45.20	45.25	45.41	1479001	671.68	4514	816319	55.19
COFORGE	EQ	06-Dec-2023	5605.85	5606.00	5755.40	5606.00	5697.75	5701.75	5704.37	460212	26252.21	56410	213813	46.46
COLPAL	EQ	06-Dec-2023	2315.00	2325.00	2347.90	2316.60	2331.00	2331.05	2332.56	239429	5584.82	24703	127406	53.21
COMMITTED	SM	06-Dec-2023	56.30	57.00	57.30	55.60	56.00	55.75	56.27	38400	21.61	23	38400	100.00
COMPINFO	BZ	06-Dec-2023	8.20	8.15	8.20	7.90	8.15	8.10	8.10	92793	7.52	227	-	-
COMPUSOFT	BE	06-Dec-2023	35.60	33.85	37.35	33.85	37.35	36.95	34.62	720552	249.45	2221	-	-
CONCOR	EQ	06-Dec-2023	798.10	799.95	806.85	787.40	797.15	798.90	797.82	1233932	9844.55	41800	667846	54.12
CONCORDBIO	EQ	06-Dec-2023	1354.90	1354.90	1371.95	1318.05	1334.55	1333.15	1347.62	93944	1266.01	10737	45069	47.97
CONFIPET	EQ	06-Dec-2023	95.15	95.50	97.20	93.20	94.00	93.65	94.93	2053777	1949.57	8971	1094055	53.27
CONSOFINVT	EQ	06-Dec-2023	276.10	275.05	279.90	270.00	273.00	272.70	273.73	46277	126.67	961	30165	65.18
CONSUMBEES	EQ	06-Dec-2023	100.73	101.26	102.74	101.14	101.52	101.52	101.49	25464	25.84	487	18913	74.27
CONTI	SM	06-Dec-2023	29.50	29.65	29.65	28.85	28.85	28.85	29.25	6666	1.95	2	6666	100.00
CONTROLPR	EQ	06-Dec-2023	892.75	889.00	894.90	862.75	877.05	877.40	874.76	36462	318.95	6206	16715	45.84
COOLCAPS	SM	06-Dec-2023	498.00	493.65	493.65	493.65	493.65	493.65	493.65	750	3.70	3	750	100.00
CORALFINAC	EQ	06-Dec-2023	49.80	49.90	50.20	47.55	48.55	48.75	48.76	231966	113.11	1744	163535	70.50
CORDSCABLE	EQ	06-Dec-2023	109.40	109.40	113.65	109.40	112.40	112.20	111.74	69132	77.25	1086	41091	59.44
COROMANDEL	EQ	06-Dec-2023	1205.55	1220.00	1244.90	1213.00	1230.00	1232.65	1231.28	1070956	13186.48	49838	301115	28.12
COSMOFIRST	EQ	06-Dec-2023	615.25	612.80	619.45	611.05	611.05	612.45	614.14	48932	300.51	4890	27721	56.65
COUNCODOS	EQ	06-Dec-2023	6.15	6.45	6.45	6.30	6.45	6.45	6.44	693338	44.68	670	498805	71.94
CPS	SM	06-Dec-2023	462.25	461.00	465.00	445.00	445.00	445.00	457.00	1800	8.23	3	1800	100.00
CPSEETF	EQ	06-Dec-2023	61.68	62.23	62.38	61.15	61.70	61.69	61.68	2601537	1604.52	6872	1971207	75.77
CRAFTSMAN	EQ	06-Dec-2023	5086.05	5110.00	5199.10	5016.20	5180.00	5143.25	5066.37	39020	1976.90	7487	24432	62.61
CRAYONS	SM	06-Dec-2023	172.80	179.85	179.85	172.80	175.00	174.75	174.35	46000	80.20	36	33000	71.74
CREATIVE	EQ	06-Dec-2023	736.25	727.00	745.00	721.10	734.00	725.40	731.37	9041	66.12	416	6056	66.98
CREATIVEYE	EQ	06-Dec-2023	3.80	4.45	4.45	4.45	4.45	4.45	4.45	100	0.00	1	100	100.00
CREDITACC	EQ	06-Dec-2023	1747.85	1761.00	1795.00	1720.00	1730.00	1730.60	1766.19	320925	5668.15	23481	213055	66.39
CREDITACC	N3	06-Dec-2023	1005.10	1000.42	1000.42	1000.41	1000.41	1000.41	1000.41	34	0.34	3	34	100.00
CREDITACC	N5	06-Dec-2023	1012.80	1010.00	1012.80	1010.00	1012.80	1012.80	1012.33	59	0.60	5	59	100.00
CREDITACC	ND	06-Dec-2023	1002.00	1002.00	1002.00	1000.00	1000.05	1000.05	1001.72	1134	11.36	11	1134	100.00
CREST	EQ	06-Dec-2023	312.05	314.95	315.40	301.40	302.50	302.95	308.01	40924	126.05	3322	27116	66.26
CRISIL	EQ	06-Dec-2023	4231.90	4250.00	4299.95	4231.10	4269.05	4280.75	4273.55	22342	954.80	6668	10777	48.24
CROMPTON	EQ	06-Dec-2023	296.95	298.00	298.45	294.65	296.50	296.50	296.49	1053782	3124.41	11132	782146	74.22
CROWN	BE	06-Dec-2023	88.30	88.30	91.50	86.00	87.90	86.65	87.56	14696	12.87	111	-	-
CSBBANK	EQ	06-Dec-2023	405.95	409.20	409.70	397.60	407.20	407.05	403.63	328399	1325.52	11096	169085	51.49
CSLFINANCE	EQ	06-Dec-2023	423.85	426.40	433.20	412.75	417.05	413.60	421.40	59634	251.30	5169	27476	46.07
CTE	EQ	06-Dec-2023	69.75	69.75	72.50	67.30	70.70	70.60	70.10	133924	93.88	1835	65868	49.18
CUB	EQ	06-Dec-2023	153.25	154.85	154.85	152.05	153.50	153.80	153.62	3786933	5817.50	19684	2434518	64.29
CUBEXTUB	BE	06-Dec-2023	61.85	62.00	63.50	60.25	60.60	60.70	60.93	27519	16.77	209	-	-
CUMMINSIND	EQ	06-Dec-2023	1960.15	1953.00	1978.75	1948.80	1950.80	1955.80	1959.02	263761	5167.13	24884	138896	52.66
CUPID	EQ	06-Dec-2023	897.95	917.00	924.00	886.75	903.00	906.25	905.20	248856	2252.65	11576	74455	29.92
CYBERMEDIA	BE	06-Dec-2023	19.00	18.75	19.95	18.75	19.45	19.40	19.18	99285	19.04	210	-	-
CYBERTECH	EQ	06-Dec-2023	173.55	174.80	176.40	167.50	169.00	168.60	170.72	203356	347.17	5900	91693	45.09
CYIENT	EQ	06-Dec-2023	2041.25	2061.95	2089.00	2016.90	2068.00	2067.10	2042.41	402457	8219.82	29400	134878	33.51
CYIENTDLM	EQ	06-Dec-2023	658.70	662.50	662.50	641.05	645.00	646.55	648.32	275275	1784.65	15290	170357	61.89
DABUR	EQ	06-Dec-2023	552.00	554.75	554.90	549.30	550.80	550.05	550.98	1028497	5666.85	33294	665130	64.67
DALBHARAT	EQ	06-Dec-2023	2349.35	2374.00	2374.00	2305.25	2360.20	2361.00	2346.62	488652	11466.82	32624	233423	47.77
DALMIASUG	EQ	06-Dec-2023	449.85	447.00	455.10	427.15	433.00	432.30	438.30	299333	1311.98	16219	145157	48.49
DAMODARIND	EQ	06-Dec-2023	48.60	49.40	51.00	48.60	50.00	49.80	49.88	61688	30.77	458	47407	76.85
DANGEE	BE	06-Dec-2023	11.50	11.70	11.70	11.25	11.45	11.40	11.40	181367	20.68	419	-	-
DATAMATICS	EQ	06-Dec-2023	770.55	770.00	775.95	750.15	753.00	756.20	760.23	380736	2894.45	25145	141689	37.21
DATAPATTNS	EQ	06-Dec-2023	2049.70	2049.70	2058.00	2007.00	2038.65	2042.95	2032.61	106266	2159.97	15186	40464	38.08
DBCORP	EQ	06-Dec-2023	263.75	269.00	271.00	262.05	267.45	267.00	267.50	186796	499.69	4844	109258	58.49
DBL	EQ	06-Dec-2023	394.00	396.65	417.50	393.00	411.00	412.10	410.47	2597607	10662.51	43190	658287	25.34
DBOL	EQ	06-Dec-2023	161.35	162.00	164.15	156.20	158.30	157.35	160.32	394915	633.15	12223	212362	53.77
DBREALTY	EQ	06-Dec-2023	203.30	203.00	213.70	200.60	211.35	211.55	207.17	2892860	5993.17	14555	1769746	61.18
DBSTOCKBRO	BE	06-Dec-2023	33.50	33.20	33.50	33.20	33.50	33.50	33.32	1744	0.58	21	-	-
DCAL	EQ	06-Dec-2023	162.55	163.60	163.60	159.95	160.40	160.80	160.81	256544	412.54	5653	135668	52.88
DCBBANK	EQ	06-Dec-2023	116.65	117.50	120.15	116.60	119.50	119.65	118.29	4685078	5541.94	15638	2750283	58.70
DCI	BE	06-Dec-2023	210.00	213.70	213.70	206.00	206.00	206.00	206.50	3524	7.28	37	-	-
DCM	EQ	06-Dec-2023	75.85	76.90	79.60	75.60	79.60	79.60	78.77	157311	123.91	1643	114645	72.88
DCMFINSERV	BE	06-Dec-2023	4.65	4.50	4.65	4.50	4.55	4.55	4.57	4823	0.22	21	-	-
DCMNVL	EQ	06-Dec-2023	194.75	195.00	198.80	193.00	194.00	194.60	196.08	36370	71.31	1131	22983	63.19
DCMSHRIRAM	EQ	06-Dec-2023	980.35	981.00	998.00	977.55	993.00	993.55	990.20	51978	514.69	6193	22579	43.44
DCMSRIND	EQ	06-Dec-2023	163.30	163.50	168.25	160.15	166.10	166.25	164.67	467108	769.17	5151	265102	56.75
DCW	EQ	06-Dec-2023	53.40	57.50	58.10	55.90	56.40	56.30	57.06	13983810	7979.64	33412	5439234	38.90
DCXINDIA	EQ	06-Dec-2023	370.15	372.45	374.00	363.05	367.00	367.20	366.80	535483	1964.16	15520	224271	41.88
DECCANCE	EQ	06-Dec-2023	523.25	524.00	529.75	522.00	529.75	528.00	525.91	8032	42.24	980	5004	62.30
DEEPAKFERT	EQ	06-Dec-2023	639.75	641.00	677.75	638.25	672.50	671.45	663.45	2084787	13831.42	57586	792291	38.00
DEEPAKNTR	EQ	06-Dec-2023	2235.50	2246.95	2325.95	2236.20	2253.00	2253.15	2276.55	735572	16745.66	44728	192737	26.20
DEEPENR	EQ	06-Dec-2023	168.45	171.90	173.45	163.05	163.55	164.45	167.07	45813	76.54	677	37247	81.30
DEEPINDS	EQ	06-Dec-2023	272.10	274.00	278.00	266.10	269.00	270.00	270.36	665891	1800.32	10698	338394	50.82
DELHIVERY	EQ	06-Dec-2023	393.50	397.90	400.00	379.55	381.80	382.95	387.57	1222192	4736.88	22805	793929	64.96
DELPHIFX	EQ	06-Dec-2023	374.75	375.05	382.00	358.00	370.00	363.75	369.11	2460	9.08	190	1423	57.85
DELTACORP	EQ	06-Dec-2023	139.65	140.25	140.95	138.50	138.80	138.90	139.62	3978660	5555.01	22035	1808920	45.47
DELTAMAGNT	BE	06-Dec-2023	83.20	83.20	84.55	83.05	84.30	84.15	84.04	8648	7.27	61	-	-
DEN	EQ	06-Dec-2023	54.50	54.95	59.90	54.80	57.95	57.55	58.11	16840370	9786.22	34872	5260989	31.24
DENEERS	SM	06-Dec-2023	248.00	249.00	254.90	246.00	247.00	247.00	249.67	9000	22.47	15	7800	86.67
DENORA	EQ	06-Dec-2023	1634.85	1645.05	1692.00	1645.05	1667.90	1667.45	1668.38	18099	301.96	3538	7421	41.00
DENTALKART	SM	06-Dec-2023	688.40	700.00	711.00	672.05	675.00	681.40	694.45	22250	154.51	73	13000	58.43
DEVIT	EQ	06-Dec-2023	125.70	126.95	130.90	125.75	128.00	127.90	129.16	46622	60.22	781	30845	66.16
DEVYANI	EQ	06-Dec-2023	181.85	182.90	185.40	181.85	183.95	184.10	183.74	2500831	4595.00	20260	1664168	66.54
DGCONTENT	EQ	06-Dec-2023	20.00	19.90	20.20	19.80	19.85	20.00	19.90	12617	2.51	62	11431	90.60
DHAMPURSUG	EQ	06-Dec-2023	268.20	267.00	271.90	258.00	259.55	259.65	264.44	728687	1926.95	17289	366667	50.32
DHANBANK	EQ	06-Dec-2023	29.75	29.95	30.00	29.50	29.65	29.60	29.68	1433240	425.40	3333	755897	52.74
DHANI	EQ	06-Dec-2023	39.65	39.65	39.90	39.00	39.40	39.35	39.43	1617238	637.61	5974	1135935	70.24
DHANILOANS	N6	06-Dec-2023	995.00	1002.00	1002.00	995.00	995.00	995.00	1000.32	658	6.58	8	658	100.00
DHANILOANS	N7	06-Dec-2023	1059.80	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
DHANILOANS	NG	06-Dec-2023	995.80	995.00	995.00	995.00	995.00	995.00	995.00	85	0.85	3	85	100.00
DHANILOANS	NH	06-Dec-2023	1479.80	1481.00	1481.00	1481.00	1481.00	1481.00	1481.00	20	0.30	1	20	100.00
DHANILOANS	NX	06-Dec-2023	990.00	999.00	999.00	999.00	999.00	999.00	999.00	75	0.75	2	75	100.00
DHANUKA	EQ	06-Dec-2023	936.45	940.00	943.00	905.55	918.95	914.90	924.14	62756	579.96	8320	29981	47.77
DHARMAJ	EQ	06-Dec-2023	254.30	255.95	259.90	251.30	258.80	257.45	255.91	166851	426.98	9615	82547	49.47
DHRUV	EQ	06-Dec-2023	60.25	60.25	61.40	59.50	60.40	60.15	60.29	15554	9.38	155	12910	83.00
DHUNINV	EQ	06-Dec-2023	1253.55	1255.05	1278.20	1222.25	1247.00	1236.55	1243.46	3237	40.25	516	1690	52.21
DIACABS	BE	06-Dec-2023	114.85	117.10	117.10	117.10	117.10	117.10	117.10	578	0.68	9	-	-
DIAMINESQ	EQ	06-Dec-2023	514.30	508.20	527.45	501.05	523.55	522.75	518.25	10464	54.23	1314	4712	45.03
DIAMONDYD	EQ	06-Dec-2023	1038.00	1060.00	1100.30	1035.00	1076.90	1070.50	1065.85	256158	2730.25	21051	111139	43.39
DICIND	EQ	06-Dec-2023	457.45	467.00	545.00	467.00	503.00	503.10	511.36	116411	595.28	6608	42085	36.15
DIGIKORE	SM	06-Dec-2023	376.65	387.70	397.75	370.00	383.50	375.70	384.38	47200	181.43	36	20800	44.07
DIGISPICE	EQ	06-Dec-2023	28.90	29.10	29.20	28.50	29.00	28.80	28.92	69413	20.08	588	50060	72.12
DIGJAMLMTD	BE	06-Dec-2023	77.35	77.35	81.20	74.15	81.20	81.20	80.24	1200	0.96	45	-	-
DIL	EQ	06-Dec-2023	8.95	9.15	9.15	8.60	8.85	8.85	8.78	1126895	98.98	1659	773957	68.68
DISHTV	EQ	06-Dec-2023	18.35	18.50	18.90	18.25	18.70	18.55	18.60	28768806	5349.75	11860	8750701	30.42
DIVGIITTS	EQ	06-Dec-2023	1000.85	1001.00	1013.25	992.65	999.80	996.25	998.32	15229	152.03	3193	7230	47.48
DIVISLAB	EQ	06-Dec-2023	3741.15	3762.85	3781.60	3716.35	3738.55	3734.45	3742.66	298255	11162.68	39363	169433	56.81
DIVOPPBEES	EQ	06-Dec-2023	64.19	66.10	66.10	63.08	64.80	64.63	64.39	28963	18.65	856	21477	74.15
DIXON	EQ	06-Dec-2023	6031.10	6085.00	6085.00	5970.00	5994.00	5980.20	6021.49	234022	14091.62	31028	66289	28.33
DJML	EQ	06-Dec-2023	147.20	148.00	150.05	148.00	148.10	148.60	148.31	19380	28.74	199	18362	94.75
DKEGL	SM	06-Dec-2023	77.95	83.80	83.80	81.00	81.00	81.00	82.60	4500	3.72	3	3000	66.67
DLF	EQ	06-Dec-2023	650.10	650.95	660.60	650.10	654.00	652.95	655.17	3264809	21389.90	53910	1564228	47.91
DLINKINDIA	EQ	06-Dec-2023	315.40	318.50	334.50	313.60	332.20	331.75	329.53	842043	2774.78	21701	303898	36.09
DMART	EQ	06-Dec-2023	4039.55	4039.55	4175.00	4039.00	4153.00	4137.15	4123.89	861085	35510.20	70238	495511	57.54
DMCC	EQ	06-Dec-2023	304.00	304.20	310.00	301.85	306.35	307.00	305.25	14358	43.83	1382	7968	55.50
DNAMEDIA	BE	06-Dec-2023	4.00	4.00	4.00	3.95	3.95	3.95	3.95	31786	1.26	56	-	-
DODLA	EQ	06-Dec-2023	824.45	830.00	854.00	813.00	825.05	825.25	834.82	218021	1820.08	18972	62177	28.52
DOLATALGO	EQ	06-Dec-2023	65.15	65.70	66.05	64.10	66.00	65.80	65.18	206946	134.89	1558	126164	60.96
DOLLAR	EQ	06-Dec-2023	430.20	433.90	439.00	428.00	430.00	429.20	432.55	72616	314.10	4977	36842	50.74
DOLLEX	SM	06-Dec-2023	53.30	53.60	55.95	53.00	53.00	53.30	53.92	100000	53.92	25	48000	48.00
DOLPHIN	BE	06-Dec-2023	915.95	934.25	934.25	934.25	934.25	934.25	934.25	138	1.29	11	-	-
DONEAR	EQ	06-Dec-2023	100.40	100.80	103.40	99.55	101.40	101.15	101.65	210087	213.56	2239	87123	41.47
DPABHUSHAN	EQ	06-Dec-2023	613.20	617.65	617.65	603.00	605.00	606.30	608.08	4239	25.78	262	2850	67.23
DPSCLTD	EQ	06-Dec-2023	19.70	19.85	20.25	19.25	19.70	19.60	19.68	1061019	208.84	2721	645112	60.80
DPWIRES	EQ	06-Dec-2023	638.65	638.00	643.15	610.50	621.00	621.25	626.65	40342	252.80	3677	20890	51.78
DRCSYSTEMS	BE	06-Dec-2023	51.35	51.35	51.95	49.15	50.60	50.25	50.13	46231	23.18	383	-	-
DREAMFOLKS	EQ	06-Dec-2023	548.80	552.40	554.40	543.10	545.05	544.85	547.52	179161	980.95	10585	90356	50.43
DREDGECORP	EQ	06-Dec-2023	508.55	509.00	520.00	507.40	516.00	513.45	514.01	116415	598.38	7268	40696	34.96
DRONE	SM	06-Dec-2023	166.25	165.20	166.00	162.60	163.55	164.00	164.25	30000	49.27	30	18000	60.00
DRREDDY	EQ	06-Dec-2023	5776.45	5796.00	5820.00	5708.05	5740.00	5730.35	5742.40	531941	30546.17	54717	394308	74.13
DSPBANKETF	EQ	06-Dec-2023	47.18	47.90	47.90	47.05	47.08	47.11	47.30	166527	78.76	159	162006	97.29
DSPGOLDETF	EQ	06-Dec-2023	61.89	61.91	62.05	61.85	61.95	61.90	61.90	614639	380.47	320	613446	99.81
DSPITETF	EQ	06-Dec-2023	32.74	33.31	33.31	32.76	33.17	33.19	33.03	19581	6.47	113	14357	73.32
DSPN50ETF	EQ	06-Dec-2023	212.35	213.11	213.76	212.89	213.11	213.50	213.45	870	1.86	44	515	59.20
DSPNEWETF	EQ	06-Dec-2023	261.24	262.00	262.99	260.50	261.00	261.01	261.32	4960	12.96	97	2614	52.70
DSPPSBKETF	EQ	06-Dec-2023	53.61	54.06	54.49	53.03	53.03	53.81	53.95	8063	4.35	93	5969	74.03
DSPPVBKETF	EQ	06-Dec-2023	24.38	24.37	24.51	24.31	24.35	24.34	24.40	8936	2.18	88	5157	57.71
DSPQ50ETF	EQ	06-Dec-2023	199.34	199.40	200.48	199.27	200.41	199.85	200.07	5805	11.61	90	5006	86.24
DSPSENXETF	EQ	06-Dec-2023	70.40	69.95	70.05	69.56	69.65	70.00	69.76	518	0.36	25	358	69.11
DSPSILVETF	EQ	06-Dec-2023	73.71	73.72	73.80	73.25	73.35	73.35	73.61	410845	302.42	216	409260	99.61
DSSL	EQ	06-Dec-2023	638.50	640.00	651.95	633.10	638.05	639.25	641.58	19075	122.38	2607	9019	47.28
DTIL	EQ	06-Dec-2023	223.65	224.80	226.20	221.70	224.10	224.90	224.42	5372	12.06	326	3639	67.74
DUCOL	SM	06-Dec-2023	127.50	130.00	130.00	126.20	128.05	128.10	128.62	30400	39.10	27	28800	94.74
DUCON	BE	06-Dec-2023	8.45	8.35	8.85	8.20	8.85	8.85	8.75	2143239	187.59	858	-	-
DUGLOBAL	SM	06-Dec-2023	42.75	43.90	44.85	43.25	44.85	44.85	44.42	87500	38.87	33	77500	88.57
DVL	EQ	06-Dec-2023	333.40	333.40	337.45	324.10	328.75	327.55	329.93	93990	310.10	7307	42452	45.17
DWARKESH	EQ	06-Dec-2023	91.10	91.20	91.45	89.80	89.90	90.00	90.34	2083761	1882.46	9827	1322195	63.45
DYCL	EQ	06-Dec-2023	427.95	429.05	432.50	418.05	423.00	420.30	422.08	28421	119.96	2269	17941	63.13
DYNAMATECH	EQ	06-Dec-2023	4361.45	4381.10	4545.00	4315.00	4480.00	4501.30	4444.43	19697	875.42	5653	6697	34.00
DYNAMIC	SM	06-Dec-2023	123.65	120.60	129.75	120.60	129.75	127.20	124.28	43000	53.44	39	32000	74.42
DYNPRO	EQ	06-Dec-2023	277.35	277.35	286.70	271.35	286.00	285.50	281.00	62605	175.92	2913	36584	58.44
E2E	BE	06-Dec-2023	657.90	644.75	644.75	644.75	644.75	644.75	644.75	5340	34.43	137	-	-
EASEMYTRIP	EQ	06-Dec-2023	39.05	39.20	39.20	38.60	38.75	38.70	38.84	9666469	3754.12	21233	5777642	59.77
EASTSILK	BE	06-Dec-2023	2.75	2.85	2.85	2.85	2.85	2.85	2.85	22902	0.65	24	-	-
EBBETF0425	EQ	06-Dec-2023	1166.95	1167.06	1168.50	1167.01	1167.05	1167.20	1167.31	5211	60.83	93	4544	87.20
EBBETF0430	EQ	06-Dec-2023	1309.05	1348.30	1348.30	1300.60	1309.60	1308.65	1309.05	8387	109.79	301	6353	75.75
EBBETF0431	EQ	06-Dec-2023	1166.51	1166.57	1169.99	1166.56	1167.04	1167.04	1167.04	5904	68.90	69	5874	99.49
EBBETF0433	EQ	06-Dec-2023	1063.03	1066.49	1066.49	1063.05	1065.00	1064.73	1065.06	1583	16.86	32	1192	75.30
ECLERX	EQ	06-Dec-2023	2592.55	2593.40	2616.50	2538.15	2564.75	2558.85	2569.27	37810	971.44	6617	15270	40.39
ECLFINANCE	NJ	06-Dec-2023	974.49	979.95	979.95	971.30	971.30	971.30	975.46	54	0.53	4	54	100.00
ECLFINANCE	NK	06-Dec-2023	980.00	992.00	992.00	992.00	992.00	992.00	992.00	300	2.98	3	300	100.00
ECLFINANCE	NO	06-Dec-2023	995.33	996.00	996.00	995.00	996.00	996.00	995.67	2109	21.00	51	2109	100.00
ECLFINANCE	NP	06-Dec-2023	1089.96	1090.00	1090.00	1086.00	1087.00	1087.00	1087.28	910	9.89	21	890	97.80
ECLFINANCE	NQ	06-Dec-2023	1600.00	1613.00	1613.00	1590.65	1595.00	1597.59	1599.35	564	9.02	33	557	98.76
ECLFINANCE	NR	06-Dec-2023	1004.00	1009.00	1010.00	1001.30	1007.60	1007.60	1007.90	201	2.03	8	191	95.02
ECLFINANCE	NS	06-Dec-2023	1067.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	26	0.28	2	26	100.00
EDELWEISS	EQ	06-Dec-2023	73.15	73.50	73.55	71.60	72.55	72.55	72.44	4901220	3550.59	13718	1955448	39.90
EDUCOMP	BZ	06-Dec-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	38792	1.45	47	-	-
EFACTOR	SM	06-Dec-2023	184.55	190.00	190.00	183.05	183.05	183.05	186.49	17600	32.82	11	12800	72.73
EGOLD	EQ	06-Dec-2023	64.35	64.45	64.45	63.85	63.85	63.85	64.13	753	0.48	16	660	87.65
EICHERMOT	EQ	06-Dec-2023	4136.50	4088.05	4127.95	4025.00	4049.75	4047.00	4065.24	941566	38276.90	74212	521733	55.41
EIDPARRY	EQ	06-Dec-2023	548.30	551.05	578.90	546.90	566.00	565.10	567.77	2524138	14331.33	58875	914345	36.22
EIFFL	EQ	06-Dec-2023	150.75	150.50	151.50	148.50	150.00	149.60	149.99	24600	36.90	676	17906	72.79
EIHAHOTELS	EQ	06-Dec-2023	442.10	444.35	463.90	442.40	456.40	454.90	453.84	67016	304.14	4780	44256	66.04
EIHOTEL	EQ	06-Dec-2023	239.95	240.95	241.55	238.30	239.00	239.15	239.29	737513	1764.77	9253	493118	66.86
EIMCOELECO	BE	06-Dec-2023	1727.55	1727.45	1727.80	1666.00	1690.00	1689.20	1687.87	6250	105.49	278	-	-
EKC	EQ	06-Dec-2023	133.70	134.80	134.80	129.10	130.30	130.70	131.03	1041175	1364.24	10811	416979	40.05
ELDEHSG	EQ	06-Dec-2023	712.95	714.50	725.00	708.05	721.95	720.60	716.65	2354	16.87	206	1660	70.52
ELECON	EQ	06-Dec-2023	934.00	936.00	942.30	916.90	931.00	930.40	926.12	205107	1899.54	12211	74868	36.50
ELECTCAST	EQ	06-Dec-2023	110.00	110.50	112.25	109.00	109.50	109.75	110.37	2034936	2245.97	9866	1256199	61.73
ELECTHERM	BE	06-Dec-2023	230.10	234.70	234.70	234.70	234.70	234.70	234.70	4090	9.60	38	-	-
ELGIEQUIP	EQ	06-Dec-2023	518.45	517.30	522.75	514.35	519.00	517.25	518.09	111550	577.93	6630	62130	55.70
ELGIRUBCO	BE	06-Dec-2023	56.35	56.35	59.15	56.35	59.15	59.15	58.79	113696	66.84	459	-	-
ELIN	EQ	06-Dec-2023	151.60	152.15	153.65	150.80	152.90	152.50	152.36	148261	225.89	5105	72312	48.77
EMAMILTD	EQ	06-Dec-2023	509.80	509.70	513.40	499.00	500.00	500.50	504.89	286677	1447.40	15778	172311	60.11
EMAMIPAP	EQ	06-Dec-2023	130.70	136.90	136.90	131.15	133.40	132.80	134.49	77380	104.07	1229	33099	42.77
EMAMIREAL	EQ	06-Dec-2023	138.80	138.90	140.65	130.10	132.50	132.55	134.06	514874	690.25	10967	157414	30.57
EMBASSY	RR	06-Dec-2023	316.74	315.75	319.97	284.00	296.18	297.09	305.53	1189493	3634.25	12467	922108	77.52
EMIL	EQ	06-Dec-2023	215.20	224.95	224.95	209.60	211.60	211.40	214.91	391030	840.38	10918	252697	64.62
EMKAY	EQ	06-Dec-2023	122.25	122.25	126.00	120.00	122.80	123.05	122.55	210262	257.68	1905	117444	55.86
EMKAYTOOLS	SM	06-Dec-2023	620.00	620.00	620.00	619.95	619.95	619.95	619.98	600	3.72	2	600	100.00
EMMBI	EQ	06-Dec-2023	102.70	103.00	103.40	101.00	101.10	101.50	101.98	36735	37.46	618	26566	72.32
EMSLIMITED	EQ	06-Dec-2023	463.95	463.90	468.90	448.10	459.00	460.45	457.48	247631	1132.87	5713	137798	55.65
EMUDHRA	EQ	06-Dec-2023	454.95	454.05	456.20	439.00	439.90	440.35	444.36	224498	997.57	14065	94995	42.31
ENDURANCE	EQ	06-Dec-2023	1736.40	1745.50	1748.95	1681.00	1700.00	1690.65	1700.06	88586	1506.02	14751	50755	57.29
ENERGYDEV	EQ	06-Dec-2023	19.15	19.30	20.40	19.05	20.05	20.05	19.92	403236	80.34	1154	251027	62.25
ENGINERSIN	EQ	06-Dec-2023	156.95	158.80	160.85	155.45	158.50	158.35	158.59	7005057	11109.14	38233	3065583	43.76
ENIL	EQ	06-Dec-2023	204.60	206.50	206.50	200.60	201.55	201.35	203.20	187788	381.58	6118	91977	48.98
EPIGRAL	EQ	06-Dec-2023	908.90	918.00	982.60	906.35	953.80	960.70	961.93	361594	3478.27	33019	94222	26.06
EPL	EQ	06-Dec-2023	198.05	198.15	203.90	196.80	197.50	197.70	200.36	1252759	2509.97	21768	503164	40.16
EQUIPPP	BE	06-Dec-2023	26.50	26.00	27.80	25.55	27.80	27.55	27.60	130495	36.01	271	-	-
EQUITASBNK	EQ	06-Dec-2023	94.65	95.75	96.75	93.90	94.30	94.10	95.05	3976301	3779.51	19035	2432444	61.17
ERFLNCDI	N5	06-Dec-2023	912.00	912.80	912.80	906.00	908.00	908.00	911.38	130	1.18	4	130	100.00
ERFLNCDI	N6	06-Dec-2023	970.00	975.55	975.55	975.00	975.00	975.00	975.38	320	3.12	4	320	100.00
ERIS	EQ	06-Dec-2023	919.55	926.15	926.15	908.00	912.60	912.20	915.06	51277	469.22	4840	30559	59.60
EROSMEDIA	EQ	06-Dec-2023	25.15	25.60	26.55	24.90	25.40	25.35	25.69	4863934	1249.58	12573	2165628	44.52
ESABINDIA	EQ	06-Dec-2023	5899.10	5958.10	5965.00	5862.00	5900.00	5880.35	5903.19	3872	228.57	1585	2002	51.70
ESAFSFB	EQ	06-Dec-2023	68.45	68.80	69.20	68.00	68.45	68.45	68.56	1699181	1164.92	6352	1059562	62.36
ESCORTS	EQ	06-Dec-2023	3202.55	3220.00	3284.60	3200.00	3225.00	3225.00	3243.12	406476	13182.52	29577	127302	31.32
ESFL	SM	06-Dec-2023	209.65	211.00	215.50	207.25	214.35	213.30	210.97	182400	384.80	135	154800	84.87
ESG	EQ	06-Dec-2023	34.34	34.54	34.64	34.40	34.54	34.58	34.54	20704	7.15	206	17764	85.80
ESILVER	EQ	06-Dec-2023	77.05	77.51	78.00	76.20	76.50	76.58	76.61	27001	20.68	68	20901	77.41
ESSARSHPNG	EQ	06-Dec-2023	24.95	25.60	27.40	25.40	27.40	27.40	26.77	3775514	1010.85	7375	1420690	37.63
ESSENTIA	EQ	06-Dec-2023	6.55	6.60	6.65	6.00	6.15	6.15	6.26	19843211	1242.04	11760	10863716	54.75
ESTER	EQ	06-Dec-2023	90.20	90.20	94.30	90.15	90.50	90.55	92.16	294927	271.81	3431	100814	34.18
ETHOSLTD	EQ	06-Dec-2023	1886.85	1899.60	1919.95	1814.00	1817.00	1818.95	1869.04	584228	10919.46	36440	399622	68.40
EUROBOND	SM	06-Dec-2023	186.25	188.95	188.95	184.00	184.00	184.95	186.37	13000	24.23	13	10000	76.92
EUROTEXIND	BE	06-Dec-2023	10.95	10.50	10.85	10.50	10.85	10.85	10.77	550	0.06	7	-	-
EVEREADY	EQ	06-Dec-2023	342.95	343.00	351.55	342.20	346.50	346.10	346.73	159971	554.66	6942	73276	45.81
EVERESTIND	EQ	06-Dec-2023	1159.05	1170.00	1170.00	1128.50	1143.00	1138.80	1152.14	17894	206.16	1793	8209	45.88
EXCEL	BE	06-Dec-2023	0.35	0.35	0.40	0.35	0.40	0.40	0.39	13840140	54.05	3957	-	-
EXCELINDUS	EQ	06-Dec-2023	846.45	850.70	859.00	846.20	851.60	853.60	854.19	13862	118.41	1404	7442	53.69
EXIDEIND	EQ	06-Dec-2023	292.30	293.00	294.00	289.30	291.70	290.95	291.61	1458541	4253.28	19883	725759	49.76
EXPLEOSOL	EQ	06-Dec-2023	1285.20	1294.95	1297.00	1268.20	1274.00	1271.60	1276.85	23784	303.69	3385	16089	67.65
EXXARO	EQ	06-Dec-2023	117.75	118.20	119.10	116.10	116.80	116.55	117.32	105193	123.41	1828	66191	62.92
FACT	EQ	06-Dec-2023	739.20	744.45	813.10	739.00	813.10	813.10	794.17	4348930	34537.96	61930	1141877	26.26
FAIRCHEMOR	EQ	06-Dec-2023	1203.50	1203.50	1208.70	1190.00	1193.00	1199.15	1200.26	13056	156.71	2363	7782	59.60
FAZE3Q	EQ	06-Dec-2023	458.90	463.50	463.50	444.60	450.90	448.90	453.32	27143	123.05	3384	13427	49.47
FCL	EQ	06-Dec-2023	361.70	362.95	379.75	361.70	368.90	369.15	373.91	950803	3555.11	25110	313967	33.02
FCONSUMER	BE	06-Dec-2023	0.80	0.85	0.85	0.80	0.80	0.85	0.83	3907071	32.46	1865	-	-
FCSSOFT	EQ	06-Dec-2023	2.95	3.00	3.35	2.90	3.05	3.10	3.18	153085440	4863.05	14328	23131158	15.11
FDC	EQ	06-Dec-2023	403.65	405.00	413.20	401.30	413.00	409.75	407.44	248065	1010.71	7947	160118	64.55
FEDERALBNK	EQ	06-Dec-2023	156.55	157.90	157.95	154.75	155.25	155.15	155.57	11309743	17594.67	66000	3590674	31.75
FEDFINA	EQ	06-Dec-2023	136.60	137.05	139.40	135.00	137.10	137.45	137.08	1569037	2150.83	18455	862010	54.94
FELIX	SM	06-Dec-2023	102.00	102.50	102.50	101.00	102.50	102.50	102.30	10000	10.23	10	10000	100.00
FIBERWEB	EQ	06-Dec-2023	32.65	33.00	33.00	32.05	32.30	32.15	32.31	39505	12.77	525	27474	69.55
FIDEL	SM	06-Dec-2023	119.50	108.00	112.50	107.00	112.50	112.00	109.46	10000	10.95	10	8000	80.00
FIEMIND	EQ	06-Dec-2023	1988.60	2004.00	2122.70	1984.00	2060.00	2099.90	2062.57	244540	5043.80	19688	146476	59.90
FILATEX	EQ	06-Dec-2023	49.10	49.55	49.75	48.25	48.70	48.50	48.84	493774	241.14	2752	288023	58.33
FINCABLES	EQ	06-Dec-2023	1045.10	1045.00	1055.95	1036.05	1051.00	1050.80	1049.51	332990	3494.76	17758	158046	47.46
FINEORG	EQ	06-Dec-2023	4425.15	4454.95	4530.00	4436.95	4480.00	4468.95	4483.84	59488	2667.34	12903	23715	39.87
FINOPB	EQ	06-Dec-2023	279.30	280.80	285.50	277.05	283.00	283.55	280.46	200093	561.19	6296	87172	43.57
FINPIPE	EQ	06-Dec-2023	205.70	206.65	210.85	205.00	207.40	206.10	207.84	729787	1516.82	18019	339291	46.49
FIVESTAR	EQ	06-Dec-2023	743.45	751.00	756.00	740.55	755.20	754.45	750.44	217234	1630.20	18707	129695	59.70
FLAIR	EQ	06-Dec-2023	391.30	396.05	397.30	375.00	383.50	382.65	384.33	2142570	8234.60	43307	1198466	55.94
FLEXITUFF	EQ	06-Dec-2023	48.10	48.95	48.95	47.20	48.30	48.25	48.26	28011	13.52	505	19052	68.02
FLFL	BZ	06-Dec-2023	2.95	2.95	3.05	2.90	3.00	3.00	3.00	70668	2.12	118	-	-
FLUOROCHEM	EQ	06-Dec-2023	2888.00	2895.15	2939.80	2820.00	2830.00	2836.05	2886.45	181186	5229.84	16113	101879	56.23
FMGOETZE	EQ	06-Dec-2023	387.65	387.30	388.20	380.00	380.65	380.95	382.92	152410	583.61	6810	78252	51.34
FMNL	BE	06-Dec-2023	5.50	5.50	5.65	5.35	5.45	5.45	5.49	29234	1.61	76	-	-
FOCE	SM	06-Dec-2023	890.00	898.00	898.00	880.00	880.00	880.00	889.00	2000	17.78	6	2000	100.00
FOCUS	EQ	06-Dec-2023	181.55	184.50	184.50	172.95	175.00	175.60	177.87	254188	452.11	4117	150439	59.18
FOODSIN	EQ	06-Dec-2023	176.85	177.75	177.90	172.25	172.55	172.85	174.48	272101	474.77	7242	141036	51.83
FORTIS	EQ	06-Dec-2023	387.95	387.00	390.00	383.00	384.05	385.95	386.07	1832423	7074.47	28973	1567196	85.53
FOSECOIND	EQ	06-Dec-2023	3551.75	3587.35	3587.80	3502.00	3521.90	3518.05	3537.35	2126	75.20	525	1527	71.83
FRETAIL	BZ	06-Dec-2023	2.95	2.95	3.00	2.85	2.90	2.90	2.93	826977	24.23	682	-	-
FROG	SM	06-Dec-2023	176.50	177.50	177.50	174.00	175.00	174.85	174.92	48800	85.36	88	38800	79.51
FSC	BZ	06-Dec-2023	10.20	10.20	10.40	9.90	10.00	10.10	10.07	32844	3.31	108	-	-
FSL	EQ	06-Dec-2023	172.90	173.65	175.50	172.00	174.80	173.70	173.61	1711257	2970.95	16714	737812	43.12
FUSION	EQ	06-Dec-2023	568.25	574.95	574.95	562.10	562.60	563.50	564.65	162827	919.40	10681	85650	52.60
GABRIEL	EQ	06-Dec-2023	425.35	443.95	443.95	426.40	430.50	428.90	431.04	242015	1043.18	11401	123615	51.08
GAEL	EQ	06-Dec-2023	367.70	370.60	396.00	370.10	381.00	380.45	385.69	2546642	9822.16	59314	487244	19.13
GAIL	EQ	06-Dec-2023	140.35	141.15	142.60	138.80	141.05	140.60	140.44	18752200	26335.43	90394	8346586	44.51
GALAXYSURF	EQ	06-Dec-2023	2804.15	2825.00	2829.85	2760.00	2789.00	2774.45	2792.46	16654	465.06	4178	9381	56.33
GALLANTT	EQ	06-Dec-2023	97.30	98.20	98.20	96.00	96.15	96.40	96.74	85679	82.88	1169	65305	76.22
GANDHAR	EQ	06-Dec-2023	272.45	274.50	276.10	269.45	270.60	270.80	271.03	1219061	3304.04	24116	557632	45.74
GANDHITUBE	EQ	06-Dec-2023	673.00	680.00	722.00	671.00	672.50	678.45	700.02	86547	605.84	5823	24411	28.21
GANECOS	EQ	06-Dec-2023	959.35	959.60	964.65	945.00	957.00	954.00	955.78	27271	260.65	4934	15706	57.59
GANESHBE	EQ	06-Dec-2023	169.65	171.60	176.20	168.00	170.85	170.45	171.22	826658	1415.43	10632	464219	56.16
GANESHHOUC	EQ	06-Dec-2023	384.45	388.30	390.00	381.75	385.65	384.85	385.82	38200	147.38	2177	17982	47.07
GANGAFORGE	BE	06-Dec-2023	7.60	7.80	7.80	7.25	7.40	7.35	7.49	2062353	154.39	1822	-	-
GANGESSECU	EQ	06-Dec-2023	127.95	128.35	131.00	125.05	128.10	126.85	127.30	57240	72.87	578	37341	65.24
GARFIBRES	EQ	06-Dec-2023	3299.90	3291.15	3463.85	3291.10	3419.00	3431.55	3395.67	30700	1042.47	9077	12672	41.28
GATECHDVR	BE	06-Dec-2023	9.70	9.95	10.15	9.70	9.80	9.80	9.95	115085	11.45	130	-	-
GATEWAY	EQ	06-Dec-2023	102.55	102.95	106.00	102.50	104.00	103.15	104.01	1242436	1292.32	15905	702519	56.54
GAYAPROJ	BZ	06-Dec-2023	8.00	8.35	8.35	7.60	7.95	7.70	7.69	231737	17.82	336	-	-
GEECEE	EQ	06-Dec-2023	201.10	203.05	216.70	196.65	214.00	213.80	209.13	49251	103.00	1552	27602	56.04
GEEKAYWIRE	BE	06-Dec-2023	81.90	85.95	85.95	85.95	85.95	85.95	85.95	32354	27.81	119	-	-
GENCON	BE	06-Dec-2023	42.85	43.00	43.55	41.90	42.00	42.05	42.28	63140	26.69	146	-	-
GENESYS	EQ	06-Dec-2023	403.60	406.65	413.95	387.00	395.00	393.80	397.85	346648	1379.15	18343	166617	48.07
GENSOL	BE	06-Dec-2023	753.65	759.00	759.00	732.50	735.00	734.00	738.48	40598	299.81	1634	-	-
GENUSPAPER	EQ	06-Dec-2023	20.30	20.55	21.30	20.40	20.70	20.70	20.86	1776588	370.56	3765	834268	46.96
GENUSPOWER	EQ	06-Dec-2023	236.40	234.80	238.70	231.45	232.05	233.20	234.71	353836	830.49	7157	232605	65.74
GEOJITFSL	EQ	06-Dec-2023	67.40	67.90	69.35	67.15	67.75	67.65	67.91	843971	573.15	3816	295480	35.01
GEPIL	EQ	06-Dec-2023	218.75	219.60	223.25	217.60	221.30	221.40	220.42	244339	538.57	9666	96923	39.67
GESHIP	EQ	06-Dec-2023	900.45	905.00	909.00	883.00	888.15	887.90	896.09	326497	2925.70	14307	157881	48.36
GET&D	BE	06-Dec-2023	422.55	428.95	430.00	415.00	421.00	423.65	423.76	22546	95.54	1034	-	-
GFLLIMITED	EQ	06-Dec-2023	103.65	104.20	104.50	100.60	102.00	101.75	102.13	205953	210.35	2983	123985	60.20
GHCL	EQ	06-Dec-2023	554.25	570.00	599.70	567.70	579.90	579.60	585.35	2048469	11990.80	54906	510873	24.94
GHCLTEXTIL	EQ	06-Dec-2023	69.60	70.30	73.20	70.00	72.50	72.60	71.88	443754	318.98	5077	277522	62.54
GICHSGFIN	EQ	06-Dec-2023	203.10	204.00	211.00	203.00	208.75	208.50	208.10	1106360	2302.37	20520	395853	35.78
GICL	SM	06-Dec-2023	50.40	52.90	52.90	52.90	52.90	52.90	52.90	804000	425.32	59	531000	66.04
GICRE	EQ	06-Dec-2023	306.95	306.95	309.35	292.65	294.95	293.90	299.33	1652479	4946.41	27837	692354	41.90
GILLANDERS	EQ	06-Dec-2023	110.90	110.00	116.40	108.20	115.65	115.05	114.70	146198	167.68	1186	84418	57.74
GILLETTE	EQ	06-Dec-2023	6331.30	6330.00	6330.00	6207.00	6272.30	6263.95	6263.62	13870	868.76	4631	7472	53.87
GILT5YBEES	EQ	06-Dec-2023	53.65	53.72	53.72	53.68	53.71	53.70	53.69	336937	180.91	666	321675	95.47
GINNIFILA	EQ	06-Dec-2023	33.55	33.50	33.65	32.00	32.05	32.25	32.60	186277	60.73	1023	127626	68.51
GIPCL	EQ	06-Dec-2023	168.45	169.20	182.30	168.55	177.85	177.30	177.39	7224163	12814.75	57992	2479348	34.32
GKWLIMITED	BE	06-Dec-2023	1610.00	1538.05	1600.05	1538.05	1581.00	1581.00	1569.43	741	11.63	66	-	-
GLAND	EQ	06-Dec-2023	1810.80	1814.95	1825.00	1735.00	1774.00	1767.85	1785.48	617042	11017.19	25848	468868	75.99
GLAXO	EQ	06-Dec-2023	1691.70	1708.80	1715.00	1681.00	1689.90	1686.35	1688.14	140250	2367.61	10557	100268	71.49
GLENMARK	EQ	06-Dec-2023	779.05	780.00	819.00	778.80	804.10	806.50	799.60	1504305	12028.38	47952	417676	27.77
GLFL	EQ	06-Dec-2023	3.80	3.80	3.90	3.80	3.90	3.90	3.83	1790	0.07	12	1790	100.00
GLOBAL	EQ	06-Dec-2023	321.30	323.00	329.90	305.00	308.50	312.25	317.91	309571	984.17	16428	141070	45.57
GLOBALPET	SM	06-Dec-2023	99.00	98.10	98.50	96.00	96.00	96.00	97.23	28500	27.71	19	24000	84.21
GLOBALVECT	EQ	06-Dec-2023	99.60	101.00	101.70	97.80	100.30	98.85	99.04	23413	23.19	554	14701	62.79
GLOBE	BE	06-Dec-2023	3.95	3.90	3.95	3.80	3.95	3.90	3.88	623446	24.19	843	-	-
GLOBUSSPR	EQ	06-Dec-2023	887.95	898.90	935.00	881.10	914.00	918.60	913.33	1059361	9675.45	40226	457866	43.22
GLS	EQ	06-Dec-2023	635.60	635.95	637.45	626.95	635.00	635.25	631.52	55949	353.33	3280	37638	67.27
GMBREW	EQ	06-Dec-2023	681.95	685.00	691.95	675.20	683.00	680.60	682.56	52620	359.16	3735	27149	51.59
GMDCLTD	EQ	06-Dec-2023	427.05	429.90	439.90	421.15	431.80	433.55	430.73	4869967	20976.44	43916	1080482	22.19
GMMPFAUDLR	EQ	06-Dec-2023	1497.55	1497.05	1507.00	1482.20	1488.50	1488.85	1495.99	156556	2342.05	14803	106765	68.20
GMRINFRA	EQ	06-Dec-2023	62.10	62.40	62.70	61.20	61.55	61.35	61.64	8068930	4974.01	18290	2684746	33.27
GMRP&UI	EQ	06-Dec-2023	42.15	42.80	44.25	42.80	44.00	43.75	43.80	4436940	1943.54	8779	3010072	67.84
GNA	EQ	06-Dec-2023	442.30	444.90	445.95	436.55	438.30	438.25	439.59	92142	405.04	5051	52389	56.86
GNFC	EQ	06-Dec-2023	712.55	715.30	744.00	712.50	737.80	737.45	731.56	3479606	25455.34	67968	734244	21.10
GOACARBON	EQ	06-Dec-2023	547.35	550.00	556.20	539.70	540.55	541.90	547.12	41107	224.90	2609	20241	49.24
GOCLCORP	EQ	06-Dec-2023	524.75	529.80	535.15	514.40	519.70	517.15	522.27	105711	552.10	8886	49205	46.55
GOCOLORS	EQ	06-Dec-2023	1329.15	1335.35	1340.00	1310.30	1324.95	1319.70	1318.71	83937	1106.89	11093	68239	81.30
GODFRYPHLP	EQ	06-Dec-2023	2121.85	2131.95	2144.00	2110.00	2116.50	2116.70	2124.36	48500	1030.32	6531	21838	45.03
GODHA	BE	06-Dec-2023	0.50	0.50	0.55	0.50	0.55	0.55	0.53	1294430	6.89	512	-	-
GODREJAGRO	EQ	06-Dec-2023	512.50	512.95	520.50	512.15	514.00	513.40	516.00	234441	1209.72	13129	110950	47.33
GODREJCP	EQ	06-Dec-2023	1046.05	1048.60	1048.60	1030.10	1040.00	1038.70	1037.69	464434	4819.36	23505	273532	58.90
GODREJIND	EQ	06-Dec-2023	644.05	646.90	657.00	642.55	656.60	653.90	649.42	174940	1136.09	12819	101719	58.15
GODREJPROP	EQ	06-Dec-2023	1907.50	1922.90	1943.80	1907.00	1934.00	1936.70	1925.12	573789	11046.13	33673	280748	48.93
GOKEX	EQ	06-Dec-2023	943.25	947.70	955.65	916.00	927.00	922.45	932.13	340586	3174.69	29188	106393	31.24
GOKUL	EQ	06-Dec-2023	40.65	41.00	44.50	40.00	43.05	42.85	42.74	920038	393.18	4422	587444	63.85
GOKULAGRO	EQ	06-Dec-2023	127.05	126.50	128.20	123.60	126.40	125.75	125.73	288506	362.75	4289	144226	49.99
GOLDBEES	EQ	06-Dec-2023	52.94	52.94	53.10	51.35	52.82	52.83	52.89	4073967	2154.73	27743	2824621	69.33
GOLDENTOBC	BZ	06-Dec-2023	51.00	51.95	52.00	50.70	51.05	51.05	50.89	3753	1.91	30	-	-
GOLDETF	EQ	06-Dec-2023	62.56	62.87	62.87	62.21	62.36	62.44	62.46	58676	36.65	380	51204	87.27
GOLDIAM	EQ	06-Dec-2023	163.30	165.00	167.05	162.15	164.15	164.25	165.01	496255	818.85	4994	274310	55.28
GOLDSHARE	EQ	06-Dec-2023	53.25	54.85	54.85	52.90	53.10	53.00	53.09	119316	63.34	807	103517	86.76
GOLDSTAR	ST	06-Dec-2023	16.20	16.00	16.50	15.40	15.40	15.65	15.71	202500	31.81	16	191250	94.44
GOLDTECH	BE	06-Dec-2023	130.20	132.80	132.80	132.80	132.80	132.80	132.80	27311	36.27	77	-	-
GOODLUCK	EQ	06-Dec-2023	862.45	871.40	874.80	860.10	861.10	866.40	868.45	60369	524.28	5269	31492	52.17
GOYALALUM	BE	06-Dec-2023	8.85	8.85	8.90	8.55	8.75	8.65	8.68	306703	26.62	916	-	-
GOYALSALT	SM	06-Dec-2023	155.00	145.00	157.00	145.00	157.00	157.00	155.15	78000	121.02	7	78000	100.00
GPIL	EQ	06-Dec-2023	684.20	698.00	698.00	681.35	689.75	688.65	687.95	191682	1318.68	10015	105677	55.13
GPPL	EQ	06-Dec-2023	144.30	145.75	152.95	145.15	151.70	151.25	150.82	8463394	12764.39	52253	3323490	39.27
GPTINFRA	BE	06-Dec-2023	140.90	138.10	143.70	138.10	143.70	143.70	139.80	49793	69.61	138	-	-
GRANULES	EQ	06-Dec-2023	389.10	390.05	395.00	385.85	391.50	392.25	390.99	1427287	5580.57	20667	510609	35.77
GRAPHITE	EQ	06-Dec-2023	521.90	524.40	524.90	512.05	513.05	513.80	517.55	762284	3945.18	17347	330501	43.36
GRASIM	EQ	06-Dec-2023	2072.35	2079.85	2085.00	2045.55	2060.00	2057.75	2061.24	359203	7404.03	29410	195805	54.51
GRAVITA	EQ	06-Dec-2023	1082.85	1082.95	1091.00	1051.50	1056.95	1062.35	1063.88	124331	1322.74	14891	70634	56.81
GREAVESCOT	EQ	06-Dec-2023	138.55	138.95	139.45	136.10	137.20	136.75	137.21	1024995	1406.42	13600	569916	55.60
GREENCHEF	SM	06-Dec-2023	105.45	105.15	106.90	105.00	105.00	105.35	105.83	23200	24.55	25	20800	89.66
GREENLAM	EQ	06-Dec-2023	581.00	584.80	589.10	570.10	580.70	581.55	577.92	55728	322.06	5073	22650	40.64
GREENPANEL	EQ	06-Dec-2023	347.50	346.35	349.00	335.00	346.90	347.00	343.73	306906	1054.94	12089	122814	40.02
GREENPLY	EQ	06-Dec-2023	198.85	199.90	201.00	195.70	196.30	197.50	197.46	172374	340.37	5517	102806	59.64
GREENPOWER	EQ	06-Dec-2023	24.40	25.35	25.50	23.50	24.30	24.35	24.68	30108073	7430.69	40361	16928637	56.23
GRINDWELL	EQ	06-Dec-2023	2222.90	2240.00	2250.00	2155.00	2183.00	2164.80	2190.17	88249	1932.80	12142	58633	66.44
GRINFRA	EQ	06-Dec-2023	1127.05	1145.00	1236.05	1125.00	1212.00	1214.40	1174.86	206538	2426.54	13137	96028	46.49
GRMOVER	EQ	06-Dec-2023	195.40	197.35	199.00	189.00	190.50	190.10	193.31	233167	450.74	6725	135902	58.29
GROBTEA	EQ	06-Dec-2023	975.15	975.45	975.45	937.55	956.00	954.45	957.64	559	5.35	172	412	73.70
GRPLTD	EQ	06-Dec-2023	4624.60	4510.00	4746.00	4510.00	4746.00	4697.20	4624.15	434	20.07	135	325	74.88
GRSE	EQ	06-Dec-2023	836.55	840.90	871.90	828.20	859.80	861.75	858.11	2979065	25563.62	70899	744429	24.99
GRWRHITECH	EQ	06-Dec-2023	1453.45	1453.45	1491.95	1419.95	1438.25	1433.45	1446.86	12591	182.17	2763	6405	50.87
GSEC10YEAR	EQ	06-Dec-2023	25.13	25.13	25.13	24.33	24.33	24.33	25.11	255	0.06	12	254	99.61
GSFC	EQ	06-Dec-2023	213.40	214.70	228.25	212.90	224.30	224.10	222.72	19572150	43590.57	107273	4974108	25.41
GSLSU	EQ	06-Dec-2023	198.70	201.90	216.60	201.90	210.90	210.40	210.35	5565985	11707.89	44610	1195811	21.48
GSPL	EQ	06-Dec-2023	284.05	286.40	287.80	279.60	283.70	282.90	284.02	1251566	3554.64	27189	730290	58.35
GSS	EQ	06-Dec-2023	183.90	183.60	186.95	177.80	182.50	183.20	184.11	115805	213.20	994	98999	85.49
GSTL	SM	06-Dec-2023	78.45	80.10	86.25	75.10	82.00	81.90	81.13	635000	515.20	547	420000	66.14
GTECJAINX	BE	06-Dec-2023	98.75	96.25	100.00	93.85	93.85	93.85	96.66	332	0.32	20	-	-
GTL	BE	06-Dec-2023	7.65	7.65	7.65	7.65	7.65	7.65	7.65	59191	4.53	173	-	-
GTLINFRA	EQ	06-Dec-2023	1.10	1.15	1.15	1.05	1.05	1.05	1.09	48599969	529.47	13493	44621254	91.81
GTPL	EQ	06-Dec-2023	177.80	178.00	183.00	175.00	175.95	175.65	177.67	185753	330.03	3473	119171	64.16
GUFICBIO	EQ	06-Dec-2023	340.90	340.00	342.45	330.15	331.75	331.35	332.88	189795	631.80	10486	84769	44.66
GUJALKALI	EQ	06-Dec-2023	736.40	749.70	767.95	743.75	755.95	753.75	757.46	349343	2646.15	19061	116299	33.29
GUJAPOLLO	EQ	06-Dec-2023	216.00	216.00	221.95	215.30	215.35	216.65	217.46	5793	12.60	392	3793	65.48
GUJGASLTD	EQ	06-Dec-2023	444.10	444.10	446.20	441.00	441.00	441.45	443.49	737293	3269.84	19805	299133	40.57
GUJRAFFIA	BE	06-Dec-2023	42.15	44.25	44.25	44.25	44.25	44.25	44.25	5133	2.27	44	-	-
GULFOILLUB	EQ	06-Dec-2023	683.05	689.85	693.25	672.75	680.95	678.65	680.64	90129	613.45	6927	44502	49.38
GULFPETRO	BE	06-Dec-2023	54.35	54.90	55.00	53.20	53.95	53.55	53.69	41233	22.14	286	-	-
GULPOLY	EQ	06-Dec-2023	223.00	225.50	229.65	220.00	227.10	226.95	224.27	277793	623.00	8995	135487	48.77
GVKPIL	BE	06-Dec-2023	9.95	10.05	10.10	9.50	9.90	9.85	9.78	4303894	421.08	6187	-	-
GVPTECH	BE	06-Dec-2023	10.10	10.30	10.30	10.30	10.30	10.30	10.30	75523	7.78	90	-	-
HAL	EQ	06-Dec-2023	2552.95	2559.00	2754.15	2556.55	2726.00	2714.60	2687.55	6078296	163357.52	277572	1626425	26.76
HAPPSTMNDS	EQ	06-Dec-2023	837.50	838.00	854.30	837.20	840.00	840.35	843.68	562238	4743.50	26742	251699	44.77
HARDWYN	EQ	06-Dec-2023	40.30	40.40	41.40	39.60	41.30	41.10	40.23	516086	207.64	1443	428225	82.98
HARIOMPIPE	EQ	06-Dec-2023	664.50	665.00	700.00	658.40	680.10	679.10	689.14	247673	1706.81	20276	101099	40.82
HARRMALAYA	EQ	06-Dec-2023	151.70	151.05	152.35	150.50	150.60	150.90	151.23	25656	38.80	611	16327	63.64
HARSHA	EQ	06-Dec-2023	408.10	408.00	411.55	402.80	405.20	405.90	405.96	51754	210.10	3826	24354	47.06
HATHWAY	EQ	06-Dec-2023	19.85	20.00	20.55	19.70	20.00	19.90	20.06	31979675	6415.69	15615	9925261	31.04
HATSUN	EQ	06-Dec-2023	1088.20	1088.20	1107.00	1073.10	1098.90	1089.15	1091.54	39363	429.66	6400	21884	55.60
HAVELLS	EQ	06-Dec-2023	1317.55	1320.10	1339.90	1320.10	1322.15	1324.45	1330.72	658995	8769.40	30952	290068	44.02
HAVISHA	BE	06-Dec-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	41642	0.87	28	-	-
HBLPOWER	EQ	06-Dec-2023	391.95	394.30	401.50	387.45	392.00	390.45	394.42	1210398	4774.08	27668	516158	42.64
HBSL	BE	06-Dec-2023	74.55	74.20	77.75	72.40	77.35	75.05	75.12	19643	14.76	201	-	-
HCC	EQ	06-Dec-2023	31.70	31.95	32.65	31.05	31.25	31.20	31.89	53681079	17116.90	34288	17907162	33.36
HCG	EQ	06-Dec-2023	363.20	365.05	366.65	362.25	365.00	364.45	364.24	50728	184.77	2454	32630	64.32
HCL-INSYS	EQ	06-Dec-2023	17.25	17.30	17.55	17.15	17.35	17.30	17.33	768765	133.22	2080	409390	53.25
HCLTECH	EQ	06-Dec-2023	1317.55	1325.00	1339.95	1319.55	1329.00	1329.55	1327.03	2077245	27565.67	108479	1165711	56.12
HDFCAMC	EQ	06-Dec-2023	3029.65	3048.95	3048.95	2987.00	2996.00	2992.10	3010.96	414913	12492.85	28621	209903	50.59
HDFCBANK	EQ	06-Dec-2023	1623.70	1638.45	1638.45	1616.65	1626.30	1627.80	1627.41	19306530	314195.74	340998	11206777	58.05
HDFCBSE500	EQ	06-Dec-2023	29.27	29.27	29.68	29.26	29.50	29.46	29.47	55158	16.25	400	36627	66.40
HDFCGOLD	EQ	06-Dec-2023	54.55	56.20	56.20	54.21	54.39	54.36	54.36	445037	241.92	2167	298629	67.10
HDFCGROWTH	EQ	06-Dec-2023	104.13	103.50	105.00	103.50	104.65	104.86	104.62	1422	1.49	57	1091	76.72
HDFCLIFE	EQ	06-Dec-2023	672.75	677.00	681.80	675.05	677.95	677.35	678.43	1627777	11043.39	64843	958945	58.91
HDFCLIQUID	EQ	06-Dec-2023	1000.00	999.99	1000.01	999.99	1000.01	999.99	999.99	1065	10.65	46	851	79.91
HDFCLOWVOL	EQ	06-Dec-2023	16.32	16.32	16.50	16.32	16.44	16.42	16.43	14713	2.42	155	6406	43.54
HDFCMID150	EQ	06-Dec-2023	16.40	16.44	16.57	16.37	16.40	16.44	16.47	145570	23.97	1140	115116	79.08
HDFCMOMENT	EQ	06-Dec-2023	26.27	26.27	27.00	26.00	26.46	26.43	26.41	19684	5.20	169	11759	59.74
HDFCNEXT50	EQ	06-Dec-2023	50.14	50.76	51.00	50.53	51.00	50.94	50.82	12953	6.58	139	8118	62.67
HDFCNIF100	EQ	06-Dec-2023	21.22	21.38	21.41	21.24	21.35	21.36	21.32	13073	2.79	174	8059	61.65
HDFCNIFBAN	EQ	06-Dec-2023	475.52	472.10	478.00	472.10	475.00	474.90	474.93	3291	15.63	124	2650	80.52
HDFCNIFIT	EQ	06-Dec-2023	328.32	337.00	343.10	331.77	336.50	335.34	334.19	5993	20.03	114	3719	62.06
HDFCNIFTY	EQ	06-Dec-2023	227.61	228.49	229.54	228.22	228.92	228.98	229.00	135761	310.89	540	115731	85.25
HDFCPVTBAN	EQ	06-Dec-2023	246.28	245.81	245.81	244.11	245.40	245.27	245.07	7758	19.01	67	6655	85.78
HDFCQUAL	EQ	06-Dec-2023	47.85	48.04	48.20	47.90	48.00	48.05	48.05	2113	1.02	71	2027	95.93
HDFCSENSEX	EQ	06-Dec-2023	762.20	755.00	775.00	755.00	764.32	765.61	765.44	4533	34.70	182	3545	78.20
HDFCSILVER	EQ	06-Dec-2023	73.64	73.60	73.60	72.81	72.95	72.89	73.09	174857	127.80	895	138964	79.47
HDFCSML250	EQ	06-Dec-2023	135.77	136.45	136.78	135.11	135.81	136.02	135.90	118591	161.16	1837	101202	85.34
HDFCVALUE	EQ	06-Dec-2023	111.57	112.00	112.50	111.90	111.90	112.11	112.06	15935	17.86	55	15199	95.38
HDIL	BZ	06-Dec-2023	3.95	4.10	4.10	4.10	4.10	4.10	4.10	85504	3.51	158	-	-
HEADSUP	EQ	06-Dec-2023	12.65	12.85	13.05	12.35	12.80	12.85	12.64	139207	17.59	1003	72461	52.05
HEALTHY	EQ	06-Dec-2023	10.48	10.48	10.67	10.36	10.50	10.42	10.44	200204	20.91	1066	161289	80.56
HECPROJECT	EQ	06-Dec-2023	55.95	56.15	57.60	54.50	56.00	55.25	55.83	9864	5.51	93	8928	90.51
HEG	EQ	06-Dec-2023	1750.10	1754.00	1765.00	1707.00	1714.00	1710.70	1727.29	233438	4032.15	16724	93821	40.19
HEIDELBERG	EQ	06-Dec-2023	199.90	200.90	205.75	200.30	202.00	201.95	202.85	986685	2001.50	18153	366917	37.19
HEMIPROP	EQ	06-Dec-2023	135.60	136.50	137.25	135.20	136.15	136.45	136.33	623373	849.83	5507	307787	49.37
HERANBA	EQ	06-Dec-2023	347.55	348.10	364.70	348.10	360.10	360.70	357.74	331494	1185.89	15269	140051	42.25
HERCULES	EQ	06-Dec-2023	360.10	360.40	366.35	358.25	361.00	360.40	361.81	57882	209.42	6804	24848	42.93
HERITGFOOD	EQ	06-Dec-2023	238.80	237.00	240.65	236.65	238.20	237.45	238.44	176690	421.31	9523	102317	57.91
HEROMOTOCO	EQ	06-Dec-2023	3806.75	3785.20	3825.00	3729.55	3767.20	3761.05	3765.81	672675	25331.63	47747	352382	52.39
HESTERBIO	EQ	06-Dec-2023	1498.65	1498.65	1500.00	1485.05	1490.00	1489.75	1490.12	4117	61.35	643	3037	73.77
HEUBACHIND	EQ	06-Dec-2023	568.75	569.00	620.50	566.65	611.00	608.30	595.74	368213	2193.61	20855	189803	51.55
HEXATRADEX	EQ	06-Dec-2023	150.45	149.85	153.95	145.05	148.55	151.10	150.34	17153	25.79	669	10287	59.97
HFCL	EQ	06-Dec-2023	66.85	67.15	67.40	65.95	66.60	66.45	66.67	5511041	3674.41	16210	2576485	46.75
HGINFRA	EQ	06-Dec-2023	852.05	859.25	862.65	844.20	845.00	844.90	850.00	124794	1060.75	9809	66205	53.05
HGS	EQ	06-Dec-2023	1006.70	1005.60	1019.00	1003.00	1007.00	1006.45	1008.71	30605	308.72	3300	18937	61.88
HIGREEN	SM	06-Dec-2023	179.75	183.00	187.40	178.05	181.00	180.60	181.70	91200	165.71	56	49600	54.39
HIKAL	EQ	06-Dec-2023	286.00	287.45	294.00	285.50	289.20	289.60	290.21	318829	925.28	15605	154357	48.41
HIL	EQ	06-Dec-2023	2876.30	2896.85	2896.85	2823.00	2868.00	2865.95	2855.65	10169	290.39	1782	6462	63.55
HILTON	EQ	06-Dec-2023	142.15	140.15	143.85	138.00	138.95	138.55	139.73	44975	62.84	1038	27555	61.27
HIMATSEIDE	EQ	06-Dec-2023	166.40	167.70	174.20	167.00	171.95	171.20	170.83	774516	1323.09	12967	315131	40.69
HINDALCO	EQ	06-Dec-2023	520.65	521.00	526.95	515.60	523.00	523.00	520.77	4831956	25163.31	56652	2137761	44.24
HINDCOMPOS	EQ	06-Dec-2023	470.85	476.00	476.00	454.10	463.20	459.70	463.19	51968	240.71	5985	8751	16.84
HINDCON	EQ	06-Dec-2023	35.15	35.15	35.65	33.90	34.50	34.40	34.50	135014	46.58	1181	103906	76.96
HINDCOPPER	EQ	06-Dec-2023	177.75	178.00	181.30	176.00	181.10	180.30	178.92	8894506	15914.12	35314	3362940	37.81
HINDMOTORS	EQ	06-Dec-2023	17.35	17.55	17.65	17.20	17.20	17.20	17.35	423043	73.42	1963	336047	79.44
HINDNATGLS	BE	06-Dec-2023	19.85	20.80	20.80	20.80	20.80	20.80	20.80	29062	6.04	55	-	-
HINDOILEXP	EQ	06-Dec-2023	161.25	162.40	167.50	161.25	165.95	166.10	165.05	1596189	2634.45	15567	749773	46.97
HINDPETRO	EQ	06-Dec-2023	381.45	387.00	389.90	374.65	386.20	384.25	381.48	6782813	25875.14	59835	2051515	30.25
HINDUNILVR	EQ	06-Dec-2023	2563.25	2570.00	2583.70	2563.00	2572.00	2567.65	2572.82	1573754	40489.84	100288	1206616	76.67
HINDWAREAP	EQ	06-Dec-2023	539.70	542.00	543.75	525.25	526.80	527.20	532.96	95097	506.83	7846	48989	51.51
HINDZINC	EQ	06-Dec-2023	325.00	329.45	332.00	325.00	325.65	325.65	327.45	2934514	9609.13	41480	1330991	45.36
HIRECT	EQ	06-Dec-2023	620.45	621.75	623.30	601.00	607.00	607.15	610.05	19653	119.89	864	11758	59.83
HISARMETAL	EQ	06-Dec-2023	200.55	205.00	205.00	196.00	196.60	196.95	197.89	12051	23.85	538	6419	53.27
HITECH	EQ	06-Dec-2023	108.20	108.60	108.60	105.35	106.50	105.95	106.76	692022	738.78	5388	348554	50.37
HITECHCORP	EQ	06-Dec-2023	276.40	278.90	282.65	268.10	269.00	268.95	275.05	24247	66.69	1187	17965	74.09
HITECHGEAR	EQ	06-Dec-2023	490.95	486.05	496.40	479.05	479.05	482.85	487.85	24686	120.43	2659	9855	39.92
HLEGLAS	EQ	06-Dec-2023	536.30	540.00	548.20	530.55	543.50	542.40	538.46	70277	378.41	6796	33855	48.17
HLVLTD	EQ	06-Dec-2023	23.50	23.85	25.85	23.80	25.85	25.85	25.24	4037404	1018.85	6633	2710901	67.14
HMAAGRO	EQ	06-Dec-2023	649.05	645.60	650.70	637.10	641.00	639.90	641.18	69138	443.30	2277	49816	72.05
HMT	BZ	06-Dec-2023	47.25	47.50	48.15	47.05	47.85	47.50	47.77	13119	6.27	117	-	-
HMVL	EQ	06-Dec-2023	80.05	80.25	84.60	79.90	83.90	83.70	82.72	350645	290.06	3241	221365	63.13
HNDFDS	EQ	06-Dec-2023	555.15	558.00	559.95	545.20	546.55	546.75	550.92	57681	317.78	7437	29630	51.37
HNGSNGBEES	EQ	06-Dec-2023	246.01	247.59	249.47	246.01	248.73	248.93	248.44	119741	297.49	1876	102141	85.30
HOLMARC	SM	06-Dec-2023	119.90	119.90	120.75	117.00	119.70	117.55	119.06	45000	53.58	15	33000	73.33
HOMEFIRST	EQ	06-Dec-2023	960.60	961.00	970.00	924.00	948.30	951.20	942.75	272250	2566.63	19100	125302	46.02
HOMESFY	SM	06-Dec-2023	390.45	380.00	383.80	371.10	383.80	383.80	379.36	2400	9.10	5	2400	100.00
HONASA	EQ	06-Dec-2023	363.40	370.00	384.95	364.80	380.50	380.95	376.45	1755626	6609.10	26867	647166	36.86
HONAUT	EQ	06-Dec-2023	36419.65	36650.00	36650.00	36162.75	36200.00	36226.05	36330.05	5049	1834.30	1567	4150	82.19
HONDAPOWER	EQ	06-Dec-2023	2351.15	2360.00	2377.45	2336.00	2356.10	2355.50	2350.21	14902	350.23	2610	7372	49.47
HOVS	EQ	06-Dec-2023	58.95	58.20	59.65	58.00	58.50	58.50	58.61	36700	21.51	496	25621	69.81
HPAL	EQ	06-Dec-2023	101.25	101.05	103.00	100.00	101.50	100.40	101.02	216409	218.61	3447	116936	54.03
HPIL	BE	06-Dec-2023	111.30	116.85	116.85	116.85	116.85	116.85	116.85	16155	18.88	60	-	-
HPL	EQ	06-Dec-2023	203.75	204.10	204.75	200.00	201.00	200.80	201.79	208065	419.86	3845	126484	60.79
HSCL	EQ	06-Dec-2023	290.80	307.00	307.00	300.00	300.55	300.90	302.16	5632135	17017.96	53293	3031620	53.83
HTMEDIA	EQ	06-Dec-2023	24.70	24.80	25.15	24.60	24.75	24.80	24.85	649404	161.40	1948	294308	45.32
HUBTOWN	EQ	06-Dec-2023	91.90	92.85	96.05	87.30	94.50	93.20	90.63	1798266	1629.82	6184	930464	51.74
HUDCO	EQ	06-Dec-2023	87.40	87.95	88.10	86.30	87.00	86.80	87.22	7811465	6812.94	19279	3214965	41.16
HUDCO	N2	06-Dec-2023	1144.01	1144.01	1146.01	1144.01	1145.01	1145.90	1144.85	1004	11.49	14	849	84.56
HUDCO	N5	06-Dec-2023	1136.01	1136.01	1136.10	1136.00	1136.00	1136.00	1136.01	770	8.75	4	760	98.70
HUDCO	N8	06-Dec-2023	1184.98	1191.00	1191.00	1184.01	1184.01	1184.01	1184.10	228	2.70	4	228	100.00
HUDCO	N9	06-Dec-2023	1125.00	1149.99	1149.99	1121.99	1124.99	1124.99	1125.03	444	5.00	14	344	77.48
HUDCO	ND	06-Dec-2023	1146.50	1146.50	1150.00	1144.99	1150.00	1150.00	1147.03	1771	20.31	19	1771	100.00
HUDCO	NE	06-Dec-2023	1357.00	1365.49	1365.49	1365.49	1365.49	1365.49	1365.49	200	2.73	1	200	100.00
HUHTAMAKI	EQ	06-Dec-2023	294.35	295.70	300.00	295.05	296.25	295.95	296.86	73260	217.48	3854	33414	45.61
HYBRIDFIN	BE	06-Dec-2023	8.80	8.80	8.80	8.70	8.70	8.70	8.78	1179	0.10	12	-	-
IBREALEST	EQ	06-Dec-2023	82.00	82.55	84.35	81.00	81.70	81.55	82.75	11556827	9563.42	26219	4337125	37.53
IBULHSGFIN	AN	06-Dec-2023	965.00	980.64	980.64	980.64	980.64	980.64	980.64	24	0.24	4	24	100.00
IBULHSGFIN	AT	06-Dec-2023	979.00	980.00	980.00	980.00		980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	AX	06-Dec-2023	960.00	993.60	993.60	962.07	962.07	963.23	976.17	53	0.52	7	51	96.23
IBULHSGFIN	AZ	06-Dec-2023	1003.10	1003.10	1003.10	1003.10	1003.10	1003.10	1003.10	100	1.00	1	100	100.00
IBULHSGFIN	BF	06-Dec-2023	951.10	953.11	953.11	953.11	953.11	953.11	953.11	2	0.02	1	2	100.00
IBULHSGFIN	EQ	06-Dec-2023	197.00	197.60	204.00	197.10	200.10	200.10	201.40	15004971	30220.72	66485	6135452	40.89
IBULHSGFIN	N8	06-Dec-2023	963.00	970.00	970.00	970.00	970.00	970.00	970.00	57	0.55	1	57	100.00
IBULHSGFIN	NA	06-Dec-2023	950.00	950.00	960.00	950.00	952.00	952.00	956.07	192	1.84	8	192	100.00
IBULHSGFIN	NC	06-Dec-2023	993.00	993.00	993.00	993.00	993.00	993.00	993.00	56	0.56	2	56	100.00
IBULHSGFIN	NE	06-Dec-2023	948.99	940.50	940.50	940.00	940.00	940.00	940.01	351	3.30	9	351	100.00
IBULHSGFIN	NS	06-Dec-2023	961.00	962.00	962.00	962.00	962.00	962.00	962.00	37	0.36	1	37	100.00
IBULHSGFIN	Y3	06-Dec-2023	990.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	6	100	100.00
IBULHSGFIN	YG	06-Dec-2023	1006.85	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	10	0.10	1	10	100.00
IBULHSGFIN	YR	06-Dec-2023	940.00	949.00	949.00	949.00	949.00	949.00	949.00	3	0.03	2	3	100.00
IBULHSGFIN	YT	06-Dec-2023	977.00	965.00	965.00	965.00		965.00	965.00	5	0.05	1	5	100.00
IBULHSGFIN	Z3	06-Dec-2023	1046.05	1019.90	1045.39	1019.90	1044.80	1044.80	1040.55	58	0.60	3	48	82.76
IBULHSGFIN	ZF	06-Dec-2023	955.00	955.20	955.20	955.20	955.20	955.20	955.20	11	0.11	2	11	100.00
IBULHSGFIN	ZZ	06-Dec-2023	822.80	825.10	850.00	825.10	850.00	850.00	837.55	20	0.17	2	10	50.00
ICDSLTD	BE	06-Dec-2023	39.10	41.05	41.05	41.00	41.05	41.05	41.05	21503	8.83	90	-	-
ICEMAKE	EQ	06-Dec-2023	584.25	584.00	597.85	575.00	578.00	576.75	580.42	41454	240.61	2020	20262	48.88
ICICI10GS	EQ	06-Dec-2023	220.10	220.10	220.10	220.10	220.10	220.10	220.10	25	0.06	2	25	100.00
ICICI500	EQ	06-Dec-2023	31.14	31.06	31.50	31.06	31.30	31.25	31.28	78946	24.70	649	57721	73.11
ICICI5GSEC	EQ	06-Dec-2023	54.14	54.50	54.50	53.80	54.34	54.34	54.13	476	0.26	32	225	47.27
ICICIALPLV	EQ	06-Dec-2023	228.08	228.26	229.00	227.67	228.85	228.55	228.65	17828	40.76	454	16541	92.78
ICICIAUTO	EQ	06-Dec-2023	180.85	181.39	181.39	179.75	181.10	180.37	180.22	8993	16.21	219	5963	66.31
ICICIB22	EQ	06-Dec-2023	84.93	86.00	86.00	84.56	85.67	85.65	85.49	901370	770.55	4326	812874	90.18
ICICIBANK	EQ	06-Dec-2023	1013.45	1014.00	1016.25	1000.25	1002.70	1003.25	1004.35	18786590	188684.02	310120	8699665	46.31
ICICIBANKN	EQ	06-Dec-2023	47.39	47.90	47.90	47.14	47.30	47.22	47.29	174439	82.49	692	88184	50.55
ICICIBANKP	EQ	06-Dec-2023	242.97	245.49	246.48	242.00	242.00	242.51	242.78	25150	61.06	499	16617	66.07
ICICICOMMO	EQ	06-Dec-2023	72.55	73.00	74.19	72.47	72.60	72.93	73.01	73143	53.40	622	56848	77.72
ICICICONSU	EQ	06-Dec-2023	93.52	93.60	94.42	93.60	94.10	93.94	94.09	15291	14.39	93	13780	90.12
ICICIFIN	EQ	06-Dec-2023	22.36	22.47	22.51	22.39	22.51	22.48	22.47	100929	22.68	206	72256	71.59
ICICIFMCG	EQ	06-Dec-2023	558.92	562.99	566.00	560.07	565.00	564.61	564.07	6788	38.29	394	5488	80.85
ICICIGI	EQ	06-Dec-2023	1466.35	1468.95	1470.80	1439.65	1448.15	1445.70	1448.84	313506	4542.21	29807	201142	64.16
ICICIGOLD	EQ	06-Dec-2023	54.38	54.78	54.78	54.17	54.35	54.36	54.35	286630	155.77	4847	214655	74.89
ICICIINFRA	EQ	06-Dec-2023	70.83	70.83	71.78	70.61	71.13	71.09	70.91	32812	23.27	560	29536	90.02
ICICILIQ	EQ	06-Dec-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	831778	8317.78	882	420910	50.60
ICICILOVOL	EQ	06-Dec-2023	176.71	182.00	182.00	176.40	177.29	176.53	177.02	81265	143.86	869	69254	85.22
ICICIM150	EQ	06-Dec-2023	167.47	167.47	168.42	166.71	168.18	167.45	167.74	59249	99.38	782	45421	76.66
ICICIMCAP	EQ	06-Dec-2023	134.69	134.76	135.38	133.93	134.49	134.27	134.47	7612	10.24	222	4624	60.75
ICICIMOM30	EQ	06-Dec-2023	26.60	26.80	26.80	26.60	26.77	26.72	26.70	163537	43.67	258	140531	85.93
ICICINF100	EQ	06-Dec-2023	229.42	229.00	231.60	229.00	230.84	230.85	230.91	16535	38.18	572	15184	91.83
ICICINIFTY	EQ	06-Dec-2023	228.64	235.50	235.50	229.00	229.50	229.64	229.73	458120	1052.44	5874	253388	55.31
ICICINV20	EQ	06-Dec-2023	120.82	124.45	124.45	120.95	121.86	121.93	121.72	27231	33.15	1032	18284	67.14
ICICINXT50	EQ	06-Dec-2023	51.57	53.10	53.10	50.10	52.41	52.29	52.27	63456	33.17	1404	38936	61.36
ICICIPHARM	EQ	06-Dec-2023	104.51	104.51	105.44	103.71	104.35	104.10	104.39	44927	46.90	223	36657	81.59
ICICIPRULI	EQ	06-Dec-2023	544.40	548.80	554.45	545.15	551.65	551.40	550.71	1968199	10838.99	29424	1192511	60.59
ICICIQTY30	EQ	06-Dec-2023	174.68	175.37	175.98	174.77	175.76	175.70	174.84	5549	9.70	17	5316	95.80
ICICISENSX	EQ	06-Dec-2023	771.69	773.17	777.30	772.78	775.00	776.53	775.65	1320	10.24	178	1035	78.41
ICICISILVE	EQ	06-Dec-2023	76.38	76.24	76.24	75.65	75.80	75.75	75.98	197348	149.94	1120	150026	76.02
ICICITECH	EQ	06-Dec-2023	34.22	35.25	35.25	34.07	34.85	34.90	34.73	527030	183.03	2221	338192	64.17
ICIL	EQ	06-Dec-2023	312.00	313.90	314.70	302.00	305.70	304.50	306.63	434587	1332.57	13743	216921	49.91
ICRA	EQ	06-Dec-2023	5534.90	5550.00	5774.35	5520.00	5750.00	5733.85	5714.90	8882	507.60	2378	5348	60.21
IDBI	EQ	06-Dec-2023	63.90	64.05	64.60	63.65	64.00	64.10	64.14	6534990	4191.67	13975	2879861	44.07
IDEA	EQ	06-Dec-2023	13.05	13.15	13.15	12.80	12.85	12.85	12.93	143223567	18525.10	80221	45905136	32.05
IDEAFORGE	EQ	06-Dec-2023	791.55	791.55	812.10	784.00	794.00	793.55	799.68	233776	1869.46	16670	84019	35.94
IDFC	EQ	06-Dec-2023	123.60	124.55	125.20	123.70	124.60	124.45	124.60	4588193	5716.85	21382	2460102	53.62
IDFCFIRSTB	EQ	06-Dec-2023	89.25	90.10	91.05	89.85	90.45	90.40	90.45	48720271	44066.43	123910	20774797	42.64
IDFNIFTYET	EQ	06-Dec-2023	223.46	224.00	224.75	224.00	224.56	224.56	224.41	523	1.17	19	506	96.75
IEL	BE	06-Dec-2023	10.65	10.65	11.10	10.30	11.10	11.05	10.60	263501	27.93	555	-	-
IEX	EQ	06-Dec-2023	143.85	144.70	149.30	144.20	147.40	147.75	147.26	16256391	23939.84	75707	6679824	41.09
IFBAGRO	EQ	06-Dec-2023	478.85	475.95	484.90	475.10	482.25	479.65	478.81	6772	32.42	627	2198	32.46
IFBIND	EQ	06-Dec-2023	1004.05	1006.55	1017.45	975.10	982.00	980.20	993.19	39023	387.57	4148	19531	50.05
IFCI	EQ	06-Dec-2023	27.60	27.80	28.30	27.10	27.25	27.30	27.53	37436130	10304.66	28263	9895969	26.43
IFCI	NH	06-Dec-2023	1005.00	1006.00	1008.00	1004.00	1004.11	1005.17	1005.25	685	6.89	18	585	85.40
IFCI	NL	06-Dec-2023	1073.00	1074.00	1074.00	1073.00	1073.00	1073.00	1073.80	25	0.27	2	25	100.00
IFGLEXPOR	EQ	06-Dec-2023	899.75	901.00	907.45	867.10	887.00	884.80	887.87	52030	461.96	7587	20868	40.11
IGARASHI	EQ	06-Dec-2023	533.20	534.20	540.75	526.95	533.90	531.15	533.47	53146	283.52	5844	23359	43.95
IGL	EQ	06-Dec-2023	403.85	405.00	406.55	400.00	401.00	400.70	402.18	1873856	7536.23	22165	1225889	65.42
IGPL	EQ	06-Dec-2023	448.80	450.05	466.45	449.00	460.00	460.80	458.44	71024	325.60	7954	32911	46.34
IIFCL	N1	06-Dec-2023	1213.00	1199.00	1213.00	1199.00	1210.00	1210.00	1206.00	228	2.75	4	169	74.12
IIFCL	N4	06-Dec-2023	1332.51	1335.00	1359.90	1335.00	1359.90	1359.90	1335.21	121	1.62	4	120	99.17
IIFL	EQ	06-Dec-2023	625.70	625.90	638.25	622.05	634.20	636.30	633.01	284543	1801.17	22981	177110	62.24
IIFL	N6	06-Dec-2023	1025.43	1026.50	1026.50	1011.99	1011.99	1011.99	1015.57	91	0.92	5	71	78.02
IIFL	NE	06-Dec-2023	1023.00	1023.00	1030.00	1020.00	1028.00	1028.93	1028.42	501	5.15	13	501	100.00
IIFL	NF	06-Dec-2023	974.99	977.00	977.00	965.00	974.50	972.42	970.74	3348	32.50	85	2539	75.84
IIFL	NG	06-Dec-2023	1120.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	125	1.45	3	125	100.00
IIFL	NK	06-Dec-2023	1154.10	1140.20	1157.00	1140.00	1157.00	1156.53	1145.47	744	8.52	8	500	67.20
IIFL	NL	06-Dec-2023	943.00	943.00	950.00	935.00	946.30	946.30	940.49	2997	28.19	49	2702	90.16
IIFL	NM	06-Dec-2023	950.00	970.00	970.00	970.00	970.00	970.00	970.00	230	2.23	9	230	100.00
IIFL	NO	06-Dec-2023	1006.05	1025.80	1025.80	1009.00	1013.30	1011.02	1013.88	7193	72.93	166	6906	96.01
IIFL	NP	06-Dec-2023	1023.15	1029.90	1029.90	1021.90	1029.00	1029.00	1026.31	341	3.50	5	341	100.00
IIFL	NQ	06-Dec-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1	0.01	1	1	100.00
IIFL	NS	06-Dec-2023	938.39	943.00	944.80	932.60	935.50	936.70	938.90	756	7.10	21	644	85.19
IIFL	NT	06-Dec-2023	999.00	980.01	980.01	980.01		980.01	980.01	80	0.78	1	80	100.00
IIFL	NV	06-Dec-2023	980.00	980.00	984.00	975.80	975.80	979.84	980.14	121	1.19	9	121	100.00
IIFL	NZ	06-Dec-2023	909.73	910.00	912.00	905.00	905.00	905.00	908.41	535	4.86	23	535	100.00
IIFLSEC	EQ	06-Dec-2023	115.35	115.45	117.45	113.80	116.45	115.70	115.84	1048046	1214.07	7524	360987	34.44
IIHFL	N4	06-Dec-2023	972.00	979.90	980.00	979.90	980.00	979.93	979.94	27	0.26	4	27	100.00
IIHFL	N5	06-Dec-2023	973.64	972.00	973.90	970.02	972.00	972.00	971.34	5944	57.74	70	5384	90.58
IIHFL	N6	06-Dec-2023	1102.32	1101.20	1101.20	1101.20	1101.20	1101.20	1101.20	100	1.10	1	100	100.00
IIHFL	N7	06-Dec-2023	1032.00	1015.50	1030.00	1010.00	1013.80	1013.80	1012.11	1570	15.89	16	1550	98.73
IIHFL	N8	06-Dec-2023	1121.00	1111.01	1111.01	1111.01	1111.01	1111.01	1111.01	50	0.56	1	50	100.00
IIHFL	N9	06-Dec-2023	925.00	923.00	923.00	905.00	923.00	923.00	917.93	3480	31.94	26	3480	100.00
IIHFL	NB	06-Dec-2023	1050.00	1049.00	1050.00	1049.00	1050.00	1050.00	1049.50	300	3.15	4	300	100.00
IIHFL	NC	06-Dec-2023	910.00	914.00	914.00	911.00	911.00	911.04	911.17	653	5.95	8	560	85.76
IITL	BE	06-Dec-2023	178.00	186.00	186.90	180.70	184.50	184.25	186.23	60046	111.82	213	-	-
IKIO	EQ	06-Dec-2023	339.95	341.00	341.90	338.00	339.40	338.65	339.19	208705	707.91	8274	115315	55.25
IL&FSENGG	BZ	06-Dec-2023	24.50	24.05	24.60	24.05	24.60	24.60	24.24	123824	30.01	89	-	-
IL&FSTRANS	BZ	06-Dec-2023	4.90	4.80	4.85	4.80	4.85	4.85	4.82	20738	1.00	53	-	-
IMAGICAA	EQ	06-Dec-2023	52.60	53.00	57.35	52.20	56.70	56.40	55.55	5227833	2904.11	15763	2522957	48.26
IMFA	EQ	06-Dec-2023	529.05	530.10	572.60	518.10	533.80	531.15	545.45	1020090	5564.09	36586	250585	24.56
IMPAL	EQ	06-Dec-2023	1011.90	1027.10	1027.75	989.10	1005.00	995.95	1006.56	8855	89.13	1194	4647	52.48
IMPEXFERRO	BE	06-Dec-2023	3.00	3.00	3.00	2.95	3.00	3.00	3.00	29065	0.87	25	-	-
INCREDIBLE	BE	06-Dec-2023	31.35	31.35	31.35	31.05	31.35	31.35	31.34	3440	1.08	29	-	-
INDBANK	BE	06-Dec-2023	32.35	32.05	32.65	32.05	32.30	32.40	32.42	71413	23.15	215	-	-
INDHOTEL	EQ	06-Dec-2023	434.50	435.65	440.80	434.05	438.05	437.95	438.05	1820312	7973.91	38736	843712	46.35
INDIACEM	EQ	06-Dec-2023	254.20	256.00	261.80	250.35	252.20	252.40	256.32	4552506	11668.77	33143	1488540	32.70
INDIAGLYCO	EQ	06-Dec-2023	715.20	715.90	733.95	712.75	727.00	725.90	725.02	82488	598.06	6095	40454	49.04
INDIAMART	EQ	06-Dec-2023	2601.90	2617.00	2726.00	2599.90	2720.00	2709.40	2670.37	688958	18397.74	67660	271493	39.41
INDIANB	EQ	06-Dec-2023	410.05	411.35	420.80	409.00	420.45	419.15	415.78	2893933	12032.37	55015	1640496	56.69
INDIANCARD	EQ	06-Dec-2023	242.95	244.20	248.75	244.20	245.20	246.20	246.28	4816	11.86	394	3003	62.35
INDIANHUME	EQ	06-Dec-2023	275.30	279.00	280.75	272.50	277.50	276.25	276.41	207947	574.79	8760	103724	49.88
INDIGO	EQ	06-Dec-2023	2836.10	2877.00	2890.95	2830.00	2866.00	2872.15	2861.89	574140	16431.24	38072	262610	45.74
INDIGOPNTS	EQ	06-Dec-2023	1514.30	1529.45	1533.10	1488.00	1492.20	1495.15	1498.90	87890	1317.38	19958	45633	51.92
INDIGRID	IV	06-Dec-2023	128.76	129.30	129.48	126.01	127.45	127.19	127.84	525139	671.34	2030	489271	93.17
INDIGRID	NB	06-Dec-2023	1005.20	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	16	0.16	3	16	100.00
INDIGRID	NJ	06-Dec-2023	1037.01	1037.01	1048.00	1037.00	1047.99	1047.99	1037.04	739	7.66	9	737	99.73
INDIGRID	NL	06-Dec-2023	1005.00	1000.00	1008.00	1000.00	1005.00	1005.00	1001.74	135	1.35	4	120	88.89
INDNIPPON	EQ	06-Dec-2023	507.60	508.00	527.00	504.60	527.00	524.25	517.84	79139	409.81	3677	50651	64.00
INDOAMIN	EQ	06-Dec-2023	124.20	125.95	129.95	123.15	126.75	127.15	127.38	853859	1087.63	10700	451289	52.85
INDOBORAX	EQ	06-Dec-2023	182.65	184.00	184.30	175.55	179.65	179.25	179.10	205672	368.36	2910	107022	52.04
INDOCO	EQ	06-Dec-2023	385.55	385.55	404.70	371.30	392.50	398.55	390.63	536870	2097.19	17662	211090	39.32
INDORAMA	EQ	06-Dec-2023	49.90	50.05	51.50	49.75	51.20	51.00	50.77	259141	131.57	1335	157919	60.94
INDOSTAR	BE	06-Dec-2023	173.85	173.55	176.60	170.10	176.00	175.20	173.01	53579	92.70	381	-	-
INDOTECH	BE	06-Dec-2023	572.00	562.20	573.00	562.20	573.00	573.00	568.31	1247	7.09	22	-	-
INDOTHAI	EQ	06-Dec-2023	243.80	253.95	256.00	236.35	244.00	243.05	243.88	8941	21.81	514	6356	71.09
INDOWIND	BE	06-Dec-2023	19.45	20.40	20.40	20.00	20.40	20.40	20.39	603258	123.01	1494	-	-
INDRAMEDCO	BE	06-Dec-2023	199.95	189.95	201.90	189.95	196.00	195.10	191.85	606406	1163.41	4226	-	-
INDSWFTLAB	EQ	06-Dec-2023	91.65	91.85	92.10	90.60	90.70	90.75	90.97	77489	70.49	1057	60243	77.74
INDSWFTLTD	BE	06-Dec-2023	16.80	16.75	16.75	16.50	16.50	16.50	16.58	12704	2.11	35	-	-
INDTERRAIN	EQ	06-Dec-2023	65.80	65.80	68.75	65.30	66.80	66.80	67.03	333522	223.54	2456	134772	40.41
INDUSINDBK	EQ	06-Dec-2023	1506.60	1517.00	1521.35	1493.35	1503.90	1501.60	1503.09	3405245	51183.96	101178	1384194	40.65
INDUSTOWER	EQ	06-Dec-2023	185.95	186.35	188.25	184.80	185.50	185.70	186.14	2801836	5215.35	20431	1310456	46.77
INFIBEAM	EQ	06-Dec-2023	20.10	20.10	21.10	20.10	20.70	20.65	20.63	48303467	9963.25	29849	15452746	31.99
INFINIUM	SM	06-Dec-2023	245.90	247.00	248.80	241.95	246.50	243.65	243.93	17000	41.47	30	14500	85.29
INFOBEAN	EQ	06-Dec-2023	415.70	415.35	423.90	411.40	418.50	419.20	419.77	36572	153.52	3066	19474	53.25
INFOLLION	SM	06-Dec-2023	258.25	250.10	256.00	250.10	254.70	254.70	253.98	31200	79.24	35	22400	71.79
INFOMEDIA	BE	06-Dec-2023	5.75	5.55	5.65	5.55	5.65	5.65	5.65	1450	0.08	11	-	-
INFRABEES	EQ	06-Dec-2023	717.06	727.05	727.05	717.06	722.41	719.79	719.63	8788	63.24	435	5610	63.84
INFY	EQ	06-Dec-2023	1453.95	1456.75	1477.00	1451.05	1475.00	1474.30	1466.59	5269178	77277.07	175001	3180072	60.35
INGERRAND	EQ	06-Dec-2023	3041.85	3071.00	3095.00	3024.05	3069.00	3065.45	3058.12	34655	1059.79	5864	16712	48.22
INNOVANA	SM	06-Dec-2023	585.00	585.00	585.00	585.00	585.00	585.00	585.00	600	3.51	3	600	100.00
INNOVATIVE	SM	06-Dec-2023	5.20	5.20	5.45	5.15	5.40	5.40	5.33	48000	2.56	16	42000	87.50
INOXGREEN	EQ	06-Dec-2023	80.45	81.85	83.70	79.55	81.40	81.20	81.68	11394903	9306.95	35223	3995753	35.07
INOXWIND	EQ	06-Dec-2023	326.20	325.00	348.00	323.00	344.00	343.80	339.37	5716848	19401.38	54469	2180004	38.13
INSECTICID	EQ	06-Dec-2023	665.00	669.10	671.00	652.05	664.00	664.80	661.25	24962	165.06	1092	16792	67.27
INSPIRE	SM	06-Dec-2023	64.20	63.05	64.00	63.05	63.80	63.80	63.67	10000	6.37	5	8000	80.00
INSPIRISYS	BE	06-Dec-2023	80.00	81.90	81.90	78.15	80.00	80.05	79.86	52103	41.61	112	-	-
INTELLECT	EQ	06-Dec-2023	746.65	748.50	766.10	744.90	752.00	750.25	756.25	381954	2888.53	19356	152660	39.97
INTENTECH	EQ	06-Dec-2023	102.55	103.20	107.35	100.25	102.45	101.45	103.33	388521	401.44	3403	195201	50.24
INTLCONV	EQ	06-Dec-2023	91.20	92.25	94.00	91.50	92.40	92.35	92.77	825049	765.40	6582	408297	49.49
INVENTURE	EQ	06-Dec-2023	2.20	2.20	2.25	2.20	2.20	2.20	2.22	2673256	59.30	1166	2081272	77.86
IOB	EQ	06-Dec-2023	42.25	42.55	42.85	41.85	42.80	42.65	42.29	22031098	9317.37	28245	7215563	32.75
IOC	EQ	06-Dec-2023	117.70	118.80	119.95	117.40	119.40	119.30	118.78	31094949	36934.47	103225	13788540	44.34
IOLCP	EQ	06-Dec-2023	449.60	451.10	453.90	445.35	448.00	447.80	448.80	192994	866.15	8104	97562	50.55
IONEXCHANG	EQ	06-Dec-2023	581.05	596.50	602.00	573.20	583.00	581.10	587.31	451202	2649.93	26329	162348	35.98
IPCALAB	EQ	06-Dec-2023	1144.60	1147.00	1156.75	1120.35	1126.00	1126.50	1137.07	201245	2288.30	20248	80159	39.83
IPL	EQ	06-Dec-2023	316.00	316.00	344.40	312.10	341.00	341.45	331.79	7981808	26482.47	58653	1947098	24.39
IRB	EQ	06-Dec-2023	37.30	37.50	37.90	37.00	37.35	37.25	37.39	14132211	5284.12	19636	5467591	38.69
IRBINVIT	IV	06-Dec-2023	68.61	68.70	69.26	67.75	67.95	67.88	68.17	350103	238.65	3825	323372	92.36
IRCON	EQ	06-Dec-2023	173.30	173.95	174.00	170.30	171.65	171.95	172.12	8154032	14034.74	46958	2829174	34.70
IRCTC	EQ	06-Dec-2023	715.10	719.40	749.90	716.60	741.90	740.50	738.08	10164743	75024.34	173595	3751089	36.90
IREDA	EQ	06-Dec-2023	63.05	63.50	64.95	61.50	64.10	64.15	63.19	47249714	29857.34	146646	17627058	37.31
IREDA	N1	06-Dec-2023	1600.00	1575.00	1575.00	1575.00	1575.00	1575.00	1575.00	78	1.23	5	78	100.00
IREDA	N6	06-Dec-2023	1345.00	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	148	1.96	1	148	100.00
IREDA	N7	06-Dec-2023	1181.17	1181.17	1190.00	1181.17	1181.17	1181.58	1181.55	585	6.91	8	584	99.83
IRFC	EQ	06-Dec-2023	76.15	76.50	76.55	75.60	75.85	75.80	75.90	24145206	18325.72	85420	10458968	43.32
IRFC	N2	06-Dec-2023	1089.00	1095.00	1097.00	1090.30	1097.00	1097.00	1096.38	402	4.41	7	392	97.51
IRFC	N6	06-Dec-2023	1050.01	1050.00	1050.00	1048.00	1048.00	1048.00	1049.00	100	1.05	2	100	100.00
IRFC	N7	06-Dec-2023	1054.50	1054.50	1054.50	1054.50	1054.50	1054.50	1054.50	5	0.05	1	5	100.00
IRFC	NA	06-Dec-2023	1200.00	1200.00	1200.00	1187.70	1187.70	1187.70	1191.11	291	3.47	5	291	100.00
IRFC	ND	06-Dec-2023	1075.00	1057.00	1075.00	1057.00	1075.00	1075.00	1073.36	11	0.12	2	11	100.00
IRFC	NE	06-Dec-2023	1225.00	1225.25	1225.25	1225.25	1225.25	1225.25	1225.25	10	0.12	1	10	100.00
IRFC	NG	06-Dec-2023	1170.00	1134.00	1134.00	1050.01	1050.01	1050.01	1092.01	2	0.02	2	1	50.00
IRFC	NI	06-Dec-2023	1038.50	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
IRFC	NJ	06-Dec-2023	1134.50	1132.10	1132.10	1125.00	1129.99	1129.99	1128.90	286	3.23	11	286	100.00
IRFC	NO	06-Dec-2023	1141.99	1144.99	1144.99	1129.99	1134.00	1134.00	1133.22	1718	19.47	33	1369	79.69
IRIS	EQ	06-Dec-2023	142.30	144.75	149.00	139.30	139.85	140.15	141.83	67600	95.88	747	53768	79.54
IRISDOREME	EQ	06-Dec-2023	74.10	74.65	75.45	72.60	73.35	73.15	73.16	144402	105.65	1409	59351	41.10
IRMENERGY	EQ	06-Dec-2023	464.55	465.00	469.00	457.00	457.95	458.00	461.42	130060	600.12	7832	71379	54.88
ISEC	EQ	06-Dec-2023	716.10	716.65	726.85	712.60	723.00	722.55	722.79	328027	2370.94	12264	239769	73.09
ISFT	EQ	06-Dec-2023	121.65	122.95	123.00	120.05	121.30	120.35	121.31	17520	21.25	380	13790	78.71
ISGEC	EQ	06-Dec-2023	965.80	972.55	975.00	936.60	946.05	943.85	949.47	130365	1237.77	9190	66924	51.34
ISHAN	ST	06-Dec-2023	69.85	66.35	72.85	66.35	72.00	72.00	70.50	144000	101.51	51	144000	100.00
ISMTLTD	EQ	06-Dec-2023	94.15	95.00	96.70	93.85	94.55	94.50	95.25	850779	810.40	6227	376029	44.20
ITBEES	EQ	06-Dec-2023	34.27	34.88	35.00	34.26	34.92	34.95	34.82	9286845	3233.26	16268	5777318	62.21
ITC	EQ	06-Dec-2023	451.75	453.90	464.50	452.10	463.45	463.25	461.17	20417559	94159.19	295774	12293308	60.21
ITDC	EQ	06-Dec-2023	423.60	422.90	434.00	420.70	429.75	428.00	426.63	49919	212.97	4194	19319	38.70
ITDCEM	EQ	06-Dec-2023	282.10	281.05	284.10	278.00	278.40	278.80	280.09	451938	1265.83	7793	231475	51.22
ITETF	EQ	06-Dec-2023	32.73	32.65	33.36	32.65	33.34	33.27	33.14	12616	4.18	89	10786	85.49
ITI	EQ	06-Dec-2023	272.10	273.95	275.80	269.10	271.00	271.45	272.09	795262	2163.83	8582	247595	31.13
IVC	EQ	06-Dec-2023	9.70	9.85	10.20	9.70	9.75	9.80	9.95	1061287	105.64	1565	396255	37.34
IVP	EQ	06-Dec-2023	223.90	226.00	226.00	218.00	218.50	219.50	221.91	35029	77.73	870	19689	56.21
IVZINGOLD	EQ	06-Dec-2023	5544.95	5530.35	5530.35	5482.00	5505.00	5505.05	5517.21	46	2.54	18	24	52.17
IVZINNIFTY	EQ	06-Dec-2023	2324.09	2324.47	2324.89	2324.47	2324.89	2324.89	2324.73	8	0.19	2	8	100.00
IWEL	BE	06-Dec-2023	4000.05	3999.00	4160.00	3886.00	4110.00	4116.75	4097.04	11442	468.78	925	-	-
IZMO	BE	06-Dec-2023	267.00	266.00	266.00	265.00	266.00	266.00	265.46	46338	123.01	137	-	-
J&KBANK	EQ	06-Dec-2023	115.80	116.05	118.00	112.10	116.30	116.60	115.32	6618045	7631.95	26576	2468865	37.31
JAGRAN	EQ	06-Dec-2023	99.45	100.05	101.00	97.45	98.15	98.05	98.66	303678	299.61	2818	171201	56.38
JAGSNPHARM	EQ	06-Dec-2023	414.60	415.90	417.95	413.00	415.00	414.65	414.83	18221	75.59	1421	13669	75.02
JAIBALAJI	BE	06-Dec-2023	587.90	581.00	591.00	575.00	587.00	589.60	585.35	150613	881.62	2048	-	-
JAICORPLTD	EQ	06-Dec-2023	315.10	318.70	321.70	313.10	314.45	314.50	316.54	807949	2557.50	8423	334784	41.44
JAINAM	SM	06-Dec-2023	129.15	134.40	135.60	134.40	135.60	135.60	134.98	6000	8.10	6	6000	100.00
JAIPURKURT	EQ	06-Dec-2023	71.85	71.95	74.70	71.30	72.00	71.90	72.63	17515	12.72	225	11600	66.23
JAKHARIA	ST	06-Dec-2023	35.35	37.10	37.10	33.60	33.60	33.80	33.78	30400	10.27	20	30400	100.00
JALAN	SM	06-Dec-2023	4.50	4.70	4.70	4.50	4.65	4.65	4.64	24000	1.11	8	21000	87.50
JAMNAAUTO	EQ	06-Dec-2023	111.95	112.25	112.80	110.60	110.95	110.75	111.15	1188719	1321.24	8598	803676	67.61
JASH	EQ	06-Dec-2023	1494.60	1508.00	1510.00	1449.60	1500.00	1493.05	1489.93	7258	108.14	755	5492	75.67
JAYAGROGN	EQ	06-Dec-2023	256.10	258.50	264.20	254.00	260.00	258.95	258.66	51661	133.63	3366	28676	55.51
JAYBARMARU	EQ	06-Dec-2023	108.05	109.05	109.05	106.55	107.10	107.50	107.27	81481	87.41	1158	45916	56.35
JAYNECOIND	EQ	06-Dec-2023	45.60	45.95	46.30	43.60	43.95	44.00	44.81	725055	324.91	2055	553743	76.37
JAYSREETEA	EQ	06-Dec-2023	102.60	104.15	107.00	102.60	103.20	103.35	104.23	149902	156.24	1733	57149	38.12
JBCHEPHARM	EQ	06-Dec-2023	1476.00	1474.95	1497.70	1469.95	1485.55	1491.20	1488.27	102647	1527.66	15457	75774	73.82
JBMA	EQ	06-Dec-2023	1264.35	1268.30	1285.00	1248.50	1251.10	1255.75	1263.17	49578	626.26	4898	26715	53.88
JCHAC	EQ	06-Dec-2023	1142.95	1147.95	1152.40	1131.25	1139.00	1136.85	1140.29	18008	205.34	2974	9747	54.13
JETAIRWAYS	BZ	06-Dec-2023	55.25	54.30	55.95	54.30	55.00	55.15	55.16	27778	15.32	332	-	-
JETFREIGHT	EQ	06-Dec-2023	11.50	11.50	11.80	11.50	11.55	11.65	11.70	127417	14.91	455	110935	87.06
JFLLIFE	SM	06-Dec-2023	43.85	43.95	44.50	43.95	44.50	44.50	44.15	6000	2.65	3	6000	100.00
JHS	EQ	06-Dec-2023	24.55	24.15	25.75	24.15	25.75	25.75	25.31	339159	85.86	458	272640	80.39
JINDALPHOT	EQ	06-Dec-2023	658.70	670.00	670.00	641.20	649.90	650.30	656.74	17043	111.93	1007	11288	66.23
JINDALPOLY	EQ	06-Dec-2023	633.55	636.75	640.25	620.10	628.00	625.15	630.67	33876	213.65	3586	15895	46.92
JINDALSAW	EQ	06-Dec-2023	460.30	461.20	463.10	438.00	457.00	456.30	449.39	1421367	6387.50	44332	732963	51.57
JINDALSTEL	EQ	06-Dec-2023	677.90	680.00	691.50	674.35	687.05	686.85	683.76	2255716	15423.69	66278	882215	39.11
JINDRILL	EQ	06-Dec-2023	876.05	885.80	915.00	861.05	862.50	868.95	891.82	252914	2255.55	19770	112603	44.52
JINDWORLD	EQ	06-Dec-2023	330.90	331.00	333.80	323.05	326.00	325.55	326.70	70545	230.47	3899	36068	51.13
JIOFIN	EQ	06-Dec-2023	242.50	244.90	251.60	243.00	246.80	247.05	247.13	45262704	111855.88	281179	21273104	47.00
JISLDVREQS	EQ	06-Dec-2023	35.20	35.05	36.30	34.15	34.35	34.60	35.29	26283	9.27	327	18674	71.05
JISLJALEQS	EQ	06-Dec-2023	68.70	69.25	69.95	68.05	68.60	68.50	68.83	4035019	2777.33	12793	1816610	45.02
JITFINFRA	BE	06-Dec-2023	544.95	550.00	558.70	525.00	542.10	542.00	540.34	16167	87.36	244	-	-
JIWANRAM	SM	06-Dec-2023	16.80	16.35	16.35	16.30	16.30	16.30	16.34	60000	9.80	6	60000	100.00
JKCEMENT	EQ	06-Dec-2023	3769.45	3784.00	3800.00	3751.90	3765.20	3780.35	3780.44	97825	3698.22	12812	50089	51.20
JKIL	EQ	06-Dec-2023	433.80	436.00	438.55	427.00	430.60	429.10	432.15	195227	843.67	16847	91165	46.70
JKLAKSHMI	EQ	06-Dec-2023	876.95	880.00	882.75	866.55	874.50	876.65	871.79	281032	2450.00	17815	158883	56.54
JKPAPER	EQ	06-Dec-2023	394.15	402.00	408.00	398.05	399.20	400.00	403.26	3497283	14103.05	52868	1241412	35.50
JKTYRE	EQ	06-Dec-2023	355.35	359.40	367.60	352.10	356.00	354.65	359.89	2499676	8996.08	36625	751132	30.05
JLHL	EQ	06-Dec-2023	1101.95	1111.00	1111.00	1089.10	1105.50	1104.50	1100.57	23719	261.04	3728	15211	64.13
JMA	EQ	06-Dec-2023	80.25	80.35	83.25	80.35	83.05	82.85	82.16	67444	55.41	564	43717	64.82
JMFINANCIL	EQ	06-Dec-2023	87.15	87.25	87.75	86.10	87.00	86.85	86.77	3502620	3039.27	12289	2279720	65.09
JOCIL	EQ	06-Dec-2023	222.15	221.95	226.75	213.05	222.55	223.05	220.58	35361	78.00	870	21161	59.84
JPASSOCIAT	EQ	06-Dec-2023	18.55	18.60	19.95	18.55	19.10	19.20	19.30	56323632	10869.09	26769	33835385	60.07
JPOLYINVST	EQ	06-Dec-2023	651.45	655.00	660.95	648.05	652.00	651.60	653.35	10825	70.73	1477	5179	47.84
JPPOWER	EQ	06-Dec-2023	13.55	13.60	14.00	13.40	13.80	13.85	13.71	138515162	18990.47	54912	48143017	34.76
JSL	EQ	06-Dec-2023	541.60	545.40	545.40	529.40	537.75	536.50	534.73	1959958	10480.51	51638	1172576	59.83
JSLL	ST	06-Dec-2023	618.45	633.95	639.90	590.00	603.00	602.45	616.67	88920	548.35	156	85500	96.15
JSWENERGY	EQ	06-Dec-2023	415.20	420.00	442.95	416.50	439.75	439.00	431.30	8182520	35291.09	93030	2786655	34.06
JSWHL	EQ	06-Dec-2023	5134.35	5148.00	5197.20	5102.10	5125.00	5123.30	5146.35	3484	179.30	1188	1166	33.47
JSWINFRA	EQ	06-Dec-2023	227.05	229.50	244.90	229.00	239.00	238.95	237.68	10704712	25442.50	70091	4086358	38.17
JSWSTEEL	EQ	06-Dec-2023	821.70	824.95	833.40	815.20	825.50	824.70	824.78	1543909	12733.83	68178	657970	42.62
JTEKTINDIA	EQ	06-Dec-2023	134.30	134.50	135.00	132.30	132.90	132.90	133.40	218870	291.96	3449	143463	65.55
JTLIND	EQ	06-Dec-2023	215.25	212.55	212.55	195.00	202.00	200.25	199.45	43048967	85861.49	103624	20846628	48.43
JUBLFOOD	EQ	06-Dec-2023	556.85	557.45	561.95	555.00	555.80	555.85	556.98	966974	5385.89	37522	683887	70.72
JUBLINDS	EQ	06-Dec-2023	642.80	642.80	648.85	630.80	630.80	634.60	638.76	18799	120.08	1746	10992	58.47
JUBLINGREA	EQ	06-Dec-2023	440.85	442.45	445.40	436.40	444.00	443.10	441.20	357591	1577.70	14857	193698	54.17
JUBLPHARMA	EQ	06-Dec-2023	458.70	461.10	461.95	452.45	454.00	454.25	456.15	175004	798.29	9675	106682	60.96
JUNIORBEES	EQ	06-Dec-2023	531.75	529.08	537.91	515.80	537.68	537.38	536.13	127541	683.79	7010	63644	49.90
JUSTDIAL	EQ	06-Dec-2023	772.00	774.20	786.70	763.30	774.50	775.20	777.26	354888	2758.39	18306	145198	40.91
JWL	EQ	06-Dec-2023	346.15	347.85	349.45	339.00	340.15	340.10	342.21	529872	1813.25	9005	382559	72.20
JYOTHYLAB	EQ	06-Dec-2023	442.35	442.00	481.00	442.00	478.40	476.70	466.21	2077858	9687.23	68904	589632	28.38
JYOTISTRUC	BE	06-Dec-2023	18.30	18.65	18.65	18.65	18.65	18.65	18.65	773765	144.31	145	-	-
KABRAEXTRU	EQ	06-Dec-2023	420.55	424.70	425.00	417.10	418.55	419.55	419.98	38491	161.65	3645	22527	58.53
KAJARIACER	EQ	06-Dec-2023	1389.45	1390.00	1396.35	1376.80	1382.80	1384.10	1387.73	56746	787.48	8611	36021	63.48
KAKATCEM	EQ	06-Dec-2023	243.85	246.70	252.00	239.00	243.40	244.35	246.37	151797	373.98	3749	91063	59.99
KALAMANDIR	EQ	06-Dec-2023	297.05	298.25	298.25	290.05	293.55	294.05	293.42	413936	1214.57	12980	212440	51.32
KALYANIFRG	BE	06-Dec-2023	388.10	388.40	394.95	388.40	388.40	388.40	388.49	1175	4.56	37	-	-
KALYANKJIL	EQ	06-Dec-2023	337.15	337.65	339.00	326.55	328.50	327.85	329.62	1586350	5229.00	39057	972450	61.30
KAMATHOTEL	EQ	06-Dec-2023	207.45	209.85	217.80	206.55	217.80	216.80	211.78	74054	156.83	1510	60372	81.52
KAMDHENU	EQ	06-Dec-2023	295.05	296.45	300.45	290.00	294.90	293.55	295.03	119623	352.93	5301	48685	40.70
KAMOPAINTS	EQ	06-Dec-2023	156.65	157.15	164.45	156.45	162.00	162.50	162.04	1929036	3125.74	3355	857159	44.43
KANANIIND	EQ	06-Dec-2023	7.65	7.95	8.00	7.65	8.00	7.95	7.82	2591514	202.53	4222	1961694	75.70
KANDARP	SM	06-Dec-2023	17.20	17.15	17.15	17.15	17.15	17.15	17.15	4000	0.69	1	4000	100.00
KANORICHEM	EQ	06-Dec-2023	127.05	128.30	149.00	127.35	142.05	141.45	143.00	2533516	3622.91	29272	585621	23.11
KANPRPLA	EQ	06-Dec-2023	120.20	119.35	120.70	119.00	119.10	119.10	119.52	7052	8.43	264	4692	66.53
KANSAINER	EQ	06-Dec-2023	322.50	326.00	334.00	322.80	329.00	328.65	330.44	1133440	3745.36	31756	521208	45.98
KAPSTON	BE	06-Dec-2023	229.90	229.90	233.00	226.00	227.00	226.75	228.26	4683	10.69	130	-	-
KARMAENG	BE	06-Dec-2023	89.75	94.15	94.20	94.00	94.20	94.20	94.19	31389	29.57	309	-	-
KARNIKA	SM	06-Dec-2023	169.00	160.55	160.55	160.55	160.55	160.55	160.55	6400	10.28	3	6400	100.00
KARURVYSYA	EQ	06-Dec-2023	155.20	155.50	158.00	154.50	157.00	157.20	156.11	2719162	4244.86	58285	1616442	59.45
KAUSHALYA	BE	06-Dec-2023	7.60	7.95	7.95	7.95	7.95	7.95	7.95	13905	1.11	36	-	-
KAVVERITEL	BE	06-Dec-2023	15.10	15.40	15.50	14.50	15.05	15.15	15.09	56574	8.54	242	-	-
KAYA	EQ	06-Dec-2023	334.95	335.00	341.80	325.80	328.90	327.45	331.09	21258	70.38	1262	14786	69.55
KAYNES	EQ	06-Dec-2023	2423.90	2438.60	2440.00	2384.75	2397.70	2396.40	2399.27	65386	1568.79	11794	40927	62.59
KBCGLOBAL	EQ	06-Dec-2023	2.05	2.00	2.05	1.95	2.00	1.95	1.98	8950003	177.64	2280	6065818	67.77
KCK	SM	06-Dec-2023	24.50	25.50	28.80	25.50	28.00	27.95	27.35	32000	8.75	8	12000	37.50
KCP	EQ	06-Dec-2023	147.30	147.30	150.40	145.95	148.70	148.30	148.24	477916	708.45	6485	221607	46.37
KCPSUGIND	BE	06-Dec-2023	37.15	37.15	37.65	35.30	35.30	35.70	36.46	348543	127.06	1373	-	-
KDDL	EQ	06-Dec-2023	2904.65	2925.00	2960.30	2850.00	2875.00	2912.20	2911.38	17360	505.42	8299	9515	54.81
KDL	SM	06-Dec-2023	390.75	390.75	390.75	381.00	381.00	381.00	383.53	5600	21.48	13	5200	92.86
KEC	EQ	06-Dec-2023	616.40	619.35	624.50	610.80	620.00	622.85	619.95	299568	1857.17	15267	146572	48.93
KECL	EQ	06-Dec-2023	114.40	115.00	121.40	114.00	119.30	119.10	118.17	704247	832.22	7431	344231	48.88
KEEPLEARN	BE	06-Dec-2023	6.60	6.70	6.70	6.70	6.70	6.70	6.70	55524	3.72	36	-	-
KEI	EQ	06-Dec-2023	2925.90	2940.50	2952.55	2858.05	2891.00	2901.80	2883.88	298338	8603.72	18208	217181	72.80
KEL	SM	06-Dec-2023	151.00	158.55	158.55	158.55	158.55	158.55	158.55	9600	15.22	8	9600	100.00
KELLTONTEC	EQ	06-Dec-2023	84.35	84.55	86.25	83.95	85.40	85.20	85.15	526647	448.42	4936	254534	48.33
KERNEX	BE	06-Dec-2023	564.20	576.95	580.00	560.00	580.00	575.30	572.40	20280	116.08	376	-	-
KESORAMIND	EQ	06-Dec-2023	156.20	156.20	156.85	153.40	153.90	153.65	154.44	10148837	15673.53	19737	8075975	79.58
KEYFINSERV	BE	06-Dec-2023	114.60	116.95	118.75	114.65	118.00	117.05	116.54	5295	6.17	75	-	-
KFINTECH	EQ	06-Dec-2023	530.15	528.40	535.85	525.00	527.00	531.50	530.23	106705	565.78	9069	50370	47.20
KHADIM	BE	06-Dec-2023	370.60	370.00	373.95	361.55	370.00	369.40	368.12	22319	82.16	388	-	-
KHAICHEM	EQ	06-Dec-2023	64.90	65.00	68.80	64.85	67.25	67.30	67.07	608041	407.83	6187	313315	51.53
KHAITANLTD	EQ	06-Dec-2023	57.65	59.00	59.00	56.05	58.60	58.45	57.42	4822	2.77	125	3180	65.95
KHANDSE	EQ	06-Dec-2023	23.00	24.00	24.00	22.90	23.05	23.05	23.15	17370	4.02	108	14805	85.23
KHFM	SM	06-Dec-2023	52.90	50.95	51.95	48.30	51.95	51.15	50.38	610700	307.66	117	229400	37.56
KICL	EQ	06-Dec-2023	3327.70	3367.00	3374.95	3225.00	3282.20	3246.05	3298.62	9763	322.04	2245	3311	33.91
KILITCH	BE	06-Dec-2023	350.15	357.15	357.15	357.15	357.15	357.15	357.15	6329	22.60	34	-	-
KIMS	EQ	06-Dec-2023	1991.05	1994.90	2019.00	1975.85	1979.95	1981.95	1995.23	204927	4088.76	20324	163425	79.75
KINGFA	EQ	06-Dec-2023	2329.15	2340.80	2353.45	2281.05	2330.00	2306.70	2314.37	5369	124.26	1065	3223	60.03
KIOCL	EQ	06-Dec-2023	308.65	310.80	321.00	307.00	311.25	311.05	312.93	221243	692.35	4757	75959	34.33
KIRIINDUS	EQ	06-Dec-2023	293.30	294.80	297.45	292.20	295.65	295.25	294.68	106286	313.21	5445	50941	47.93
KIRLOSBROS	EQ	06-Dec-2023	982.55	982.55	993.00	956.00	970.00	968.30	963.57	79546	766.48	15107	49483	62.21
KIRLOSENG	EQ	06-Dec-2023	581.45	584.90	609.80	584.90	600.00	599.15	600.24	435424	2613.58	24532	180061	41.35
KIRLOSIND	EQ	06-Dec-2023	3374.00	3374.00	3400.00	3335.05	3400.00	3388.90	3374.44	3976	134.17	891	2291	57.62
KIRLPNU	EQ	06-Dec-2023	585.30	587.60	591.95	578.00	581.00	582.65	584.86	37758	220.83	6341	17067	45.20
KITEX	EQ	06-Dec-2023	207.45	208.00	213.20	208.00	213.15	212.35	211.65	300491	635.99	9415	184186	61.30
KKCL	EQ	06-Dec-2023	766.60	767.00	774.15	740.05	755.80	748.90	752.87	55411	417.17	4680	29856	53.88
KMSUGAR	EQ	06-Dec-2023	34.05	34.05	34.05	32.70	32.90	32.95	33.27	691886	230.20	2156	511508	73.93
KNAGRI	SM	06-Dec-2023	139.00	139.00	139.00	136.00	136.00	136.65	137.70	9600	13.22	12	9600	100.00
KNRCON	EQ	06-Dec-2023	268.45	270.35	275.05	268.05	273.95	273.70	272.68	1012405	2760.62	26316	605239	59.78
KODYTECH	SM	06-Dec-2023	302.20	301.10	307.55	300.00	307.55	307.55	302.34	9600	29.02	12	8000	83.33
KOHINOOR	EQ	06-Dec-2023	40.00	40.15	44.00	40.05	44.00	44.00	42.91	2079347	892.29	7234	1210724	58.23
KOKUYOCMLN	EQ	06-Dec-2023	163.55	164.70	171.70	164.65	171.70	171.70	170.42	409604	698.06	3642	275668	67.30
KOLTEPATIL	EQ	06-Dec-2023	515.60	517.80	521.75	501.35	512.00	512.15	511.92	177621	909.28	12975	72778	40.97
KONTOR	SM	06-Dec-2023	85.65	82.50	85.00	82.50	84.85	84.85	83.61	9600	8.03	7	9600	100.00
KOPRAN	EQ	06-Dec-2023	256.90	258.50	261.70	253.10	254.00	254.10	256.40	245385	629.17	7657	111897	45.60
KORE	SM	06-Dec-2023	404.00	404.00	409.00	387.00	406.95	401.70	397.64	14500	57.66	25	11000	75.86
KOTAKALPHA	EQ	06-Dec-2023	39.16	39.17	39.50	38.99	39.33	39.23	39.13	706899	276.60	989	477761	67.59
KOTAKBANK	EQ	06-Dec-2023	1828.45	1832.05	1839.35	1813.15	1823.00	1821.40	1822.20	4695880	85568.22	118584	2548057	54.26
KOTAKBKETF	EQ	06-Dec-2023	479.88	479.88	484.89	477.01	477.50	478.54	478.51	8454	40.45	472	4671	55.25
KOTAKCONS	EQ	06-Dec-2023	92.71	92.88	93.45	92.75	93.20	93.20	93.12	1256	1.17	26	475	37.82
KOTAKGOLD	EQ	06-Dec-2023	53.15	54.75	54.75	52.97	53.01	53.12	53.13	209296	111.20	1220	175605	83.90
KOTAKIT	EQ	06-Dec-2023	34.07	34.27	34.70	34.12	34.65	34.61	34.52	115409	39.83	634	93037	80.62
KOTAKLIQ	EQ	06-Dec-2023	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	2389	23.89	10	1524	63.79
KOTAKLOVOL	EQ	06-Dec-2023	16.56	16.58	16.76	16.56	16.70	16.70	16.66	19327	3.22	137	15248	78.89
KOTAKMID50	EQ	06-Dec-2023	126.19	127.00	127.48	126.49	127.00	126.99	127.04	22045	28.00	301	14996	68.02
KOTAKMNC	EQ	06-Dec-2023	23.38	23.58	23.58	23.40	23.44	23.42	23.47	14522	3.41	98	11587	79.79
KOTAKNIFTY	EQ	06-Dec-2023	223.77	225.50	226.45	223.75	225.00	224.43	224.74	20058	45.08	470	15230	75.93
KOTAKNV20	EQ	06-Dec-2023	123.01	122.99	124.29	122.99	123.66	123.98	123.87	25999	32.21	294	19783	76.09
KOTAKPSUBK	EQ	06-Dec-2023	539.06	536.60	544.99	534.54	540.00	540.76	538.27	16400	88.28	679	7872	48.00
KOTAKSILVE	EQ	06-Dec-2023	74.53	74.60	74.60	73.61	73.85	73.84	73.90	27793	20.54	95	26204	94.28
KOTARISUG	EQ	06-Dec-2023	53.55	53.55	54.20	52.30	52.70	52.60	53.15	228623	121.51	2065	181512	79.39
KOTHARIPET	EQ	06-Dec-2023	162.75	163.10	163.70	159.00	160.50	159.85	161.34	137230	221.41	4971	73181	53.33
KOTHARIPRO	EQ	06-Dec-2023	126.30	126.55	127.80	124.50	125.50	125.50	125.76	8295	10.43	260	5455	65.76
KOTYARK	SM	06-Dec-2023	789.00	799.95	799.95	775.00	792.70	791.95	786.86	15600	122.75	59	10200	65.38
KPIGREEN	EQ	06-Dec-2023	1190.75	1200.00	1209.40	1155.00	1163.00	1162.15	1170.09	149015	1743.60	9381	85696	57.51
KPIL	EQ	06-Dec-2023	701.20	701.45	705.00	691.95	702.90	702.90	700.52	131793	923.24	8458	75548	57.32
KPITTECH	EQ	06-Dec-2023	1478.15	1487.90	1487.90	1456.15	1460.95	1462.20	1463.65	816079	11944.51	48251	417258	51.13
KPRMILL	EQ	06-Dec-2023	860.25	863.00	867.75	852.00	858.00	859.70	859.85	191023	1642.51	12916	109810	57.49
KRBL	EQ	06-Dec-2023	350.25	351.00	360.70	350.80	356.95	356.20	356.26	714928	2546.97	16817	328842	46.00
KREBSBIO	EQ	06-Dec-2023	78.05	78.00	79.65	78.00	78.35	78.70	78.86	17587	13.87	634	3908	22.22
KRIDHANINF	BE	06-Dec-2023	2.50	2.45	2.55	2.45	2.55	2.55	2.49	66719	1.66	42	-	-
KRISHANA	EQ	06-Dec-2023	232.60	231.00	235.00	230.50	232.95	231.80	232.32	32777	76.15	968	22038	67.24
KRISHCA	SM	06-Dec-2023	220.10	219.90	227.00	219.90	220.00	222.65	224.03	28000	62.73	48	22500	80.36
KRISHNADEF	SM	06-Dec-2023	301.60	300.00	305.50	295.00	301.25	300.85	298.51	36000	107.46	49	32000	88.89
KRITI	EQ	06-Dec-2023	106.45	107.00	108.15	104.75	105.00	105.50	106.69	130017	138.71	1751	94156	72.42
KRITIKA	BE	06-Dec-2023	25.60	25.60	25.60	25.10	25.10	25.10	25.43	69068	17.56	448	-	-
KRITINUT	BE	06-Dec-2023	70.90	71.00	74.40	71.00	74.40	74.40	73.15	64024	46.83	372	-	-
KRSNAA	EQ	06-Dec-2023	669.10	668.00	677.40	665.00	665.60	668.65	670.25	76947	515.74	3452	57521	74.75
KSB	EQ	06-Dec-2023	3413.70	3449.80	3449.80	3372.05	3400.10	3402.40	3396.24	29263	993.84	7056	16843	57.56
KSCL	EQ	06-Dec-2023	618.60	620.00	625.30	615.90	622.50	622.30	620.28	69018	428.10	6402	34309	49.71
KSHITIJPOL	BE	06-Dec-2023	6.10	6.20	6.20	6.20	6.20	6.20	6.20	494452	30.66	395	-	-
KSL	EQ	06-Dec-2023	495.35	498.80	498.80	487.00	494.35	495.10	494.14	70245	347.11	6384	34025	48.44
KSOLVES	EQ	06-Dec-2023	1097.55	1110.55	1118.00	1080.00	1103.00	1103.15	1101.68	26253	289.22	2478	14992	57.11
KTKBANK	EQ	06-Dec-2023	222.10	223.00	223.40	220.30	220.95	221.00	221.24	1061042	2347.47	11757	574344	54.13
KUANTUM	EQ	06-Dec-2023	169.25	171.00	177.00	170.35	174.75	174.70	173.99	471287	820.02	13367	165648	35.15
L&TFH	EQ	06-Dec-2023	154.55	154.55	157.65	152.20	155.80	155.90	155.27	7241702	11243.91	37246	2404939	33.21
L&TFINANCE	NC	06-Dec-2023	1067.62	1068.00	1068.00	1061.41	1065.85	1065.85	1064.59	459	4.89	14	459	100.00
L&TFINANCE	NE	06-Dec-2023	1018.00	1010.55	1010.55	1010.55	1010.55	1010.55	1010.55	5	0.05	1	5	100.00
L&TFINANCE	NI	06-Dec-2023	1090.00	1085.00	1085.00	1058.00	1058.00	1058.00	1063.40	25	0.27	2	25	100.00
L&TFINANCE	NO	06-Dec-2023	1056.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	300	3.17	2	300	100.00
L&TFINANCE	NQ	06-Dec-2023	1008.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	73	0.73	3	73	100.00
L&TFINANCE	NS	06-Dec-2023	1434.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	5	0.07	1	5	100.00
L&TFINANCE	Y5	06-Dec-2023	1081.00	1079.00	1082.50	1079.00	1082.00	1082.00	1081.49	298	3.22	8	279	93.62
L&TFINANCE	Y7	06-Dec-2023	1008.00	1005.55	1005.55	1005.30	1005.30	1005.31	1005.32	28	0.28	2	28	100.00
L&TFINANCE	Y9	06-Dec-2023	1090.00	1090.00	1090.00	1084.10	1089.99	1089.99	1086.19	651	7.07	24	650	99.85
LAGNAM	EQ	06-Dec-2023	82.40	81.05	83.50	79.80	80.85	81.00	80.97	45092	36.51	437	27031	59.95
LAL	EQ	06-Dec-2023	252.40	252.50	260.95	242.00	260.95	259.05	254.12	2526	6.42	86	2143	84.84
LALPATHLAB	EQ	06-Dec-2023	2698.30	2714.80	2720.30	2659.00	2688.50	2683.60	2682.25	122190	3277.44	11517	62183	50.89
LAMBODHARA	EQ	06-Dec-2023	172.05	174.00	176.60	167.90	170.00	169.25	172.81	103673	179.15	1874	62877	60.65
LANDMARK	EQ	06-Dec-2023	777.40	780.75	823.00	780.75	790.00	788.30	806.17	297974	2402.19	21304	127259	42.71
LAOPALA	EQ	06-Dec-2023	373.95	375.90	377.60	367.75	370.00	368.50	370.30	203235	752.59	11850	132295	65.09
LASA	EQ	06-Dec-2023	26.10	26.75	27.40	26.15	27.15	27.15	26.90	112877	30.36	491	90032	79.76
LATENTVIEW	EQ	06-Dec-2023	478.75	480.00	486.45	474.90	479.75	478.85	480.51	903512	4341.50	20651	306361	33.91
LATTEYS	EQ	06-Dec-2023	32.15	31.05	33.75	31.05	33.75	33.75	33.03	173881	57.44	519	95948	55.18
LAURUSLABS	EQ	06-Dec-2023	376.35	376.05	381.50	375.80	379.00	379.10	378.55	1332527	5044.26	31531	718674	53.93
LAXMICOT	EQ	06-Dec-2023	23.70	23.45	23.70	23.10	23.65	23.20	23.34	46133	10.77	414	30749	66.65
LAXMIMACH	EQ	06-Dec-2023	13807.65	13801.65	13922.90	13640.00	13822.15	13830.35	13781.39	3509	483.59	1439	1928	54.94
LCCINFOTEC	EQ	06-Dec-2023	1.85	1.90	1.90	1.80	1.90	1.90	1.87	107116	2.01	152	77394	72.25
LEMERITE	SM	06-Dec-2023	45.00	44.90	45.90	44.90	45.90	45.90	45.27	32000	14.49	17	19200	60.00
LEMONTREE	EQ	06-Dec-2023	114.65	115.25	119.50	114.55	118.75	118.65	117.22	8104858	9500.69	36693	4260741	52.57
LEXUS	EQ	06-Dec-2023	40.40	39.90	41.00	39.55	40.75	40.60	40.31	3516	1.42	85	2728	77.59
LFIC	EQ	06-Dec-2023	154.65	154.65	176.00	154.65	162.00	163.25	169.59	129194	219.10	3154	43494	33.67
LGBBROSLTD	EQ	06-Dec-2023	1201.75	1209.95	1214.90	1175.85	1193.00	1186.05	1195.08	64902	775.63	6759	26500	40.83
LGBFORGE	EQ	06-Dec-2023	12.10	11.70	12.00	11.50	11.65	11.55	11.68	792797	92.57	1460	505413	63.75
LGHL	BE	06-Dec-2023	161.00	161.00	163.00	160.00	160.00	160.00	161.74	121	0.20	17	-	-
LIBAS	EQ	06-Dec-2023	15.70	15.70	15.85	15.30	15.45	15.35	15.50	257605	39.94	794	161453	62.67
LIBERTSHOE	EQ	06-Dec-2023	285.40	284.00	303.00	284.00	293.30	292.70	296.78	504461	1497.16	11391	222380	44.08
LICHSGFIN	EQ	06-Dec-2023	498.50	500.00	510.20	498.70	504.70	505.15	505.06	1842639	9306.43	30545	517266	28.07
LICI	EQ	06-Dec-2023	714.05	719.95	750.80	714.00	746.00	746.00	741.12	9601936	71161.70	152267	3751626	39.07
LICMFGOLD	EQ	06-Dec-2023	5721.15	5719.80	5719.80	5656.30	5668.30	5676.70	5691.14	185	10.53	73	97	52.43
LICNETFGSC	EQ	06-Dec-2023	24.19	24.20	24.45	24.15	24.24	24.24	24.29	160865	39.08	169	149558	92.97
LICNETFN50	EQ	06-Dec-2023	225.49	226.09	227.87	226.07	227.87	227.84	226.98	4825	10.95	102	207	4.29
LICNETFSEN	EQ	06-Dec-2023	752.33	759.99	765.00	756.00	764.99	764.31	761.96	423	3.22	61	126	29.79
LICNFNHGP	EQ	06-Dec-2023	223.59	228.07	228.07	219.99	226.10	226.10	224.35	4085	9.16	139	1488	36.43
LIKHITHA	EQ	06-Dec-2023	283.65	283.45	294.95	280.45	290.00	292.15	287.80	360745	1038.22	11597	173620	48.13
LINC	EQ	06-Dec-2023	699.75	701.85	719.00	701.85	716.00	715.00	711.51	23331	166.00	2417	13149	56.36
LINCOLN	EQ	06-Dec-2023	669.85	675.70	676.90	651.55	658.25	658.70	663.71	58491	388.21	6077	28236	48.27
LINDEINDIA	EQ	06-Dec-2023	5897.90	5900.95	5943.75	5862.60	5865.00	5881.75	5889.73	24165	1423.25	7228	11772	48.72
LIQUID	EQ	06-Dec-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	212412	2124.12	133	188011	88.51
LIQUIDBEES	EQ	06-Dec-2023	999.99	1000.00	1003.65	999.99	1000.01	1000.00	1000.01	3376749	33767.71	8580	3204161	94.89
LIQUIDETF	EQ	06-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	405834	4058.34	194	331393	81.66
LIQUIDSBI	EQ	06-Dec-2023	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	1393	13.93	11	1346	96.63
LLOYDS	SM	06-Dec-2023	115.20	115.20	115.55	112.90	112.90	112.90	113.93	10000	11.39	10	10000	100.00
LLOYDSENGG	BE	06-Dec-2023	48.50	48.80	49.10	47.40	47.90	47.65	47.94	1314098	629.94	3368	-	-
LLOYDSME	EQ	06-Dec-2023	602.40	606.15	611.00	583.50	595.00	589.65	599.19	416187	2493.77	18705	199853	48.02
LODHA	EQ	06-Dec-2023	913.80	916.35	921.60	896.00	900.90	901.75	906.28	586426	5314.63	28899	302703	51.62
LOKESHMACH	EQ	06-Dec-2023	306.60	307.00	310.00	304.35	309.50	307.55	307.89	58689	180.70	4271	32110	54.71
LORDSCHLO	EQ	06-Dec-2023	147.70	152.30	160.00	149.55	159.90	158.65	155.38	31241	48.54	993	21520	68.88
LOTUSEYE	EQ	06-Dec-2023	88.05	90.25	90.25	88.05	89.80	88.60	88.43	26804	23.70	491	18697	69.75
LOVABLE	EQ	06-Dec-2023	154.65	155.95	157.00	152.10	155.00	154.80	154.68	68587	106.09	3380	34363	50.10
LOWVOL	EQ	06-Dec-2023	163.14	164.24	165.40	163.79	165.40	165.40	164.46	99	0.16	29	47	47.47
LOYALTEX	EQ	06-Dec-2023	620.75	630.10	630.10	613.55	615.25	616.40	615.77	320	1.97	102	267	83.44
LPDC	BE	06-Dec-2023	7.40	7.70	7.70	7.25	7.60	7.50	7.38	34105	2.52	157	-	-
LRRPL	SM	06-Dec-2023	38.35	36.45	37.20	36.45	36.45	36.45	36.66	39000	14.30	13	33000	84.62
LT	EQ	06-Dec-2023	3315.45	3330.00	3401.00	3321.00	3387.00	3392.30	3368.39	2057233	69295.58	153461	1416155	68.84
LTFOODS	EQ	06-Dec-2023	228.20	228.65	231.25	224.20	228.80	228.80	228.11	943404	2152.04	17581	401312	42.54
LTGILTBEES	EQ	06-Dec-2023	24.54	25.00	25.00	24.56	24.60	24.60	24.58	993893	244.34	306	602829	60.65
LTIM	EQ	06-Dec-2023	5487.65	5508.50	5669.90	5508.50	5644.00	5639.85	5619.44	605990	34053.26	60363	229507	37.87
LTTS	EQ	06-Dec-2023	4675.30	4699.00	4880.75	4690.30	4878.00	4858.95	4800.25	388468	18647.45	35345	164140	42.25
LUMAXIND	EQ	06-Dec-2023	2703.75	2704.05	2705.45	2660.20	2699.00	2673.55	2675.73	4700	125.76	1140	2871	61.09
LUMAXTECH	EQ	06-Dec-2023	383.05	386.90	388.75	380.45	384.90	384.25	384.71	132711	510.55	5522	90322	68.06
LUPIN	EQ	06-Dec-2023	1258.20	1258.20	1266.90	1238.65	1244.00	1243.50	1247.95	1449739	18092.02	42374	987526	68.12
LUXIND	EQ	06-Dec-2023	1356.85	1355.00	1378.00	1351.00	1367.65	1365.80	1366.90	62953	860.50	6939	23611	37.51
LXCHEM	EQ	06-Dec-2023	275.00	275.65	288.80	275.20	285.70	285.85	284.33	2825381	8033.54	41303	1044931	36.98
LYKALABS	BE	06-Dec-2023	121.15	121.00	124.90	121.00	124.45	123.25	123.17	50892	62.68	426	-	-
LYPSAGEMS	EQ	06-Dec-2023	5.25	5.15	5.25	5.10	5.20	5.15	5.15	27257	1.40	96	26465	97.09
M&M	EQ	06-Dec-2023	1686.05	1688.10	1710.45	1684.15	1706.45	1702.40	1698.46	2279220	38711.70	118171	1599703	70.19
M&MFIN	EQ	06-Dec-2023	270.10	271.80	275.00	269.75	272.55	272.60	272.15	5235707	14249.06	30620	3182239	60.78
M&MFIN	N1	06-Dec-2023	1004.00	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	1	0.01	1	1	100.00
M&MFIN	N2	06-Dec-2023	1055.60	1063.00	1063.98	1057.25	1057.25	1057.36	1061.67	860	9.13	10	850	98.84
MAANALU	EQ	06-Dec-2023	133.45	133.50	134.00	129.50	130.45	130.15	131.18	88720	116.39	1441	67655	76.26
MACPOWER	BE	06-Dec-2023	664.00	677.20	677.20	650.75	650.75	650.75	670.56	10093	67.68	225	-	-
MADHAV	EQ	06-Dec-2023	51.30	50.70	53.95	50.70	52.90	52.55	53.19	151032	80.34	1088	52024	34.45
MADHAVBAUG	SM	06-Dec-2023	242.05	236.00	245.00	231.25	231.25	232.40	239.65	16800	40.26	31	16000	95.24
MADHUCON	BE	06-Dec-2023	9.45	9.90	9.90	9.10	9.50	9.40	9.67	345475	33.41	543	-	-
MADHUSUDAN	SM	06-Dec-2023	137.70	138.10	139.35	136.10	136.10	136.15	137.23	30000	41.17	15	20000	66.67
MADRASFERT	EQ	06-Dec-2023	93.55	93.00	108.35	92.10	104.95	104.45	102.31	17627702	18035.15	80406	3097369	17.57
MAFANG	EQ	06-Dec-2023	67.37	69.40	70.11	67.56	68.20	68.24	68.26	516820	352.78	3815	370390	71.67
MAGADSUGAR	EQ	06-Dec-2023	779.70	775.00	783.45	672.60	705.00	697.15	710.39	202626	1439.43	18175	94478	46.63
MAGNUM	EQ	06-Dec-2023	47.90	47.80	49.00	47.05	47.15	47.30	47.67	44195	21.07	446	30137	68.19
MAGSON	SM	06-Dec-2023	115.80	123.00	127.00	122.45	124.00	124.00	124.34	32000	39.79	16	30000	93.75
MAHABANK	EQ	06-Dec-2023	45.95	46.25	46.40	45.25	45.90	45.80	45.74	27938246	12778.34	28858	8480749	30.36
MAHAPEXLTD	EQ	06-Dec-2023	141.50	140.60	142.95	138.05	139.10	140.80	140.65	19096	26.86	530	13481	70.60
MAHASTEEL	EQ	06-Dec-2023	77.30	77.80	78.35	77.00	77.55	77.95	77.74	18291	14.22	262	9730	53.20
MAHEPC	EQ	06-Dec-2023	120.30	122.55	122.55	119.25	120.25	121.00	120.79	46195	55.80	984	30241	65.46
MAHESHWARI	EQ	06-Dec-2023	81.55	81.95	82.00	80.20	80.70	81.05	81.22	40556	32.94	342	26763	65.99
MAHICKRA	SM	06-Dec-2023	97.20	102.40	103.30	100.25	100.25	101.75	101.74	10500	10.68	7	7500	71.43
MAHKTECH	EQ	06-Dec-2023	13.39	13.75	13.75	13.55	13.65	13.67	13.64	530841	72.42	1434	461967	87.03
MAHLIFE	EQ	06-Dec-2023	540.15	540.00	542.50	531.25	532.90	535.40	537.32	128106	688.33	10172	68431	53.42
MAHLOG	EQ	06-Dec-2023	362.20	362.55	364.40	358.30	360.50	359.95	360.16	272059	979.84	20563	155430	57.13
MAHSCOOTER	EQ	06-Dec-2023	8006.50	8000.00	8110.00	7969.10	8110.00	8071.80	8025.50	3662	293.89	1512	2174	59.37
MAHSEAMLES	EQ	06-Dec-2023	1064.80	1071.50	1081.45	1019.25	1043.75	1033.40	1047.22	198405	2077.74	21477	122521	61.75
MAITHANALL	EQ	06-Dec-2023	1141.55	1147.30	1156.95	1133.00	1133.85	1141.25	1147.43	38904	446.40	3024	20239	52.02
MAITREYA	SM	06-Dec-2023	139.85	139.10	143.95	133.00	143.00	142.50	137.67	86400	118.94	48	57600	66.67
MAKEINDIA	EQ	06-Dec-2023	106.33	106.71	106.81	106.11	106.73	106.58	106.53	9495	10.12	260	7529	79.29
MAKS	ST	06-Dec-2023	107.00	103.10	103.10	103.10	103.10	103.10	103.10	1500	1.55	1	1500	100.00
MAL	SM	06-Dec-2023	57.25	59.25	59.35	57.80	58.40	58.40	58.56	70400	41.23	44	52800	75.00
MALLCOM	EQ	06-Dec-2023	1027.25	1058.00	1059.00	1019.90	1035.00	1027.25	1027.72	3951	40.61	714	2519	63.76
MALUPAPER	EQ	06-Dec-2023	40.20	40.75	41.50	40.05	40.70	40.50	40.93	173646	71.07	981	84858	48.87
MANAKALUCO	EQ	06-Dec-2023	24.10	24.10	24.35	23.40	23.75	23.50	23.71	183473	43.50	1003	146584	79.89
MANAKCOAT	BE	06-Dec-2023	29.45	29.30	30.55	29.00	30.45	30.45	29.75	58621	17.44	251	-	-
MANAKSIA	EQ	06-Dec-2023	131.00	131.00	133.35	129.95	131.90	131.80	131.17	381756	500.77	3587	235333	61.64
MANAKSTEEL	EQ	06-Dec-2023	44.05	44.50	44.65	43.40	44.00	44.00	43.95	104263	45.82	785	69336	66.50
MANALIPETC	EQ	06-Dec-2023	65.90	66.30	68.00	65.90	66.60	66.55	66.99	1020472	683.57	5436	471407	46.19
MANAPPURAM	EQ	06-Dec-2023	164.70	164.80	166.00	162.60	164.40	164.35	164.26	5479366	9000.53	38266	2822257	51.51
MANGALAM	EQ	06-Dec-2023	96.60	96.60	102.00	96.00	99.80	99.50	99.59	181093	180.35	1917	103567	57.19
MANGCHEFER	EQ	06-Dec-2023	117.20	117.25	120.10	117.20	119.10	119.25	119.15	2278793	2715.16	14316	955093	41.91
MANGLMCEM	EQ	06-Dec-2023	506.65	512.95	512.95	489.00	500.05	493.80	501.00	209034	1047.25	10303	95159	45.52
MANINDS	EQ	06-Dec-2023	254.45	256.40	274.00	255.00	271.30	271.40	266.99	1308667	3494.06	26815	661143	50.52
MANINFRA	EQ	06-Dec-2023	197.00	197.05	205.80	193.20	200.15	200.45	200.79	1725813	3465.33	19839	876318	50.78
MANKIND	EQ	06-Dec-2023	1949.70	1959.95	2016.80	1940.00	1951.00	1949.80	1970.81	277862	5476.12	26618	137185	49.37
MANOMAY	EQ	06-Dec-2023	122.90	123.50	123.60	119.25	123.60	122.40	121.48	1730	2.10	97	1377	79.60
MANORAMA	EQ	06-Dec-2023	2012.90	2014.85	2030.00	1924.00	2006.00	1969.40	1971.27	20159	397.39	1984	11429	56.69
MANORG	EQ	06-Dec-2023	366.90	363.00	384.80	363.00	377.00	379.25	375.64	28160	105.78	1810	14782	52.49
MANUGRAPH	BE	06-Dec-2023	24.30	24.70	25.50	24.70	25.30	25.05	25.31	66379	16.80	190	-	-
MANYAVAR	EQ	06-Dec-2023	1432.55	1448.80	1454.05	1426.60	1438.20	1438.50	1439.82	224687	3235.09	13704	169237	75.32
MAPMYINDIA	EQ	06-Dec-2023	2175.95	2176.50	2250.05	2175.25	2218.05	2215.25	2205.20	141744	3125.74	16180	56496	39.86
MARALOVER	EQ	06-Dec-2023	73.45	73.50	75.75	73.50	74.30	74.50	74.57	34938	26.05	621	21861	62.57
MARATHON	EQ	06-Dec-2023	472.85	474.75	481.00	463.30	471.00	467.05	473.43	31098	147.23	3882	13609	43.76
MARCO	SM	06-Dec-2023	59.10	58.10	58.95	57.30	57.30	57.95	58.21	42000	24.45	14	30000	71.43
MARICO	EQ	06-Dec-2023	536.60	537.95	545.95	536.60	540.00	539.50	542.53	1892079	10265.05	68651	976843	51.63
MARINE	BE	06-Dec-2023	87.55	88.00	89.90	84.20	86.85	87.40	86.43	382307	330.43	2046	-	-
MARKSANS	EQ	06-Dec-2023	163.55	163.70	167.20	163.55	165.00	164.95	165.17	1329231	2195.50	14048	691992	52.06
MARSHALL	EQ	06-Dec-2023	46.25	47.00	47.15	43.95	44.40	44.20	45.02	235597	106.07	881	160397	68.08
MARUTI	EQ	06-Dec-2023	10721.90	10721.90	10748.95	10590.00	10615.00	10625.75	10660.78	464163	49483.41	96899	310194	66.83
MASFIN	EQ	06-Dec-2023	842.25	848.00	849.00	824.30	835.00	834.70	833.61	80749	673.13	6698	48101	59.57
MASKINVEST	BE	06-Dec-2023	65.05	65.05	65.05	65.05	65.05	65.05	65.05	95	0.06	6	-	-
MASPTOP50	EQ	06-Dec-2023	33.99	34.37	34.49	33.85	34.22	34.02	34.11	309724	105.64	1083	167439	54.06
MASTEK	EQ	06-Dec-2023	2384.40	2384.40	2420.95	2343.95	2390.00	2387.05	2381.78	48782	1161.88	8073	18838	38.62
MASTER	SM	06-Dec-2023	140.35	142.00	142.00	142.00	142.00	142.00	142.00	1000	1.42	1	1000	100.00
MATRIMONY	EQ	06-Dec-2023	540.25	540.00	543.80	537.95	541.55	541.85	539.88	15271	82.45	1806	10837	70.96
MAWANASUG	EQ	06-Dec-2023	102.90	103.95	107.20	99.00	100.50	100.50	103.50	470222	486.66	4046	275103	58.50
MAXESTATES	EQ	06-Dec-2023	292.15	295.00	307.95	285.75	288.00	287.80	292.43	309896	906.23	10637	249149	80.40
MAXHEALTH	EQ	06-Dec-2023	683.05	667.05	674.25	654.30	656.20	656.30	661.78	1640246	10854.76	41093	1035994	63.16
MAXIND	EQ	06-Dec-2023	143.50	143.55	145.05	141.90	143.50	143.05	143.27	60339	86.45	1899	40420	66.99
MAYURUNIQ	EQ	06-Dec-2023	527.80	530.00	540.00	528.40	535.00	533.35	535.54	52370	280.46	5009	29832	56.96
MAZDA	EQ	06-Dec-2023	1290.80	1291.55	1305.35	1249.70	1267.00	1273.35	1275.28	16037	204.52	1825	7952	49.59
MAZDOCK	EQ	06-Dec-2023	2001.30	2010.85	2142.00	1986.10	2119.45	2114.60	2079.50	3674048	76401.86	153279	892531	24.29
MBAPL	EQ	06-Dec-2023	283.75	288.90	288.90	278.05	280.05	279.80	281.61	9442	26.59	719	5914	62.64
MBECL	BE	06-Dec-2023	4.80	5.00	5.00	5.00	5.00	5.00	5.00	115366	5.77	52	-	-
MBLINFRA	BE	06-Dec-2023	42.75	41.90	44.40	40.75	42.70	43.45	42.16	81505	34.36	365	-	-
MCDOWELL-N	EQ	06-Dec-2023	1068.90	1077.40	1077.40	1056.30	1060.00	1061.95	1062.30	2379141	25273.54	44499	1975005	83.01
MCL	EQ	06-Dec-2023	30.00	30.70	30.70	29.70	30.10	29.85	29.91	27365	8.19	287	17452	63.77
MCLEODRUSS	EQ	06-Dec-2023	21.30	21.50	22.35	21.40	22.35	22.35	22.18	624607	138.54	615	531856	85.15
MCON	SM	06-Dec-2023	146.00	146.00	146.00	140.10	140.10	140.10	142.06	5000	7.10	5	5000	100.00
MCX	EQ	06-Dec-2023	3187.75	3200.00	3219.90	3161.00	3178.00	3173.50	3189.05	618950	19738.63	36020	141549	22.87
MDL	SM	06-Dec-2023	69.30	67.75	69.95	67.75	69.95	69.95	68.85	4000	2.75	2	2000	50.00
MEDANTA	EQ	06-Dec-2023	1003.50	1002.95	1002.95	970.00	976.00	974.85	984.58	1469171	14465.21	32078	1227002	83.52
MEDICAMEQ	EQ	06-Dec-2023	628.50	630.40	634.45	614.85	617.10	618.25	625.08	26303	164.41	1525	21006	79.86
MEDICO	EQ	06-Dec-2023	78.30	78.00	79.50	76.75	79.30	78.70	77.70	193836	150.62	606	58965	30.42
MEDPLUS	EQ	06-Dec-2023	783.70	783.70	786.50	769.15	782.40	780.30	779.06	175769	1369.35	11648	112817	64.18
MEGAFLEX	SM	06-Dec-2023	34.65	34.65	34.80	34.65	34.80	34.80	34.73	9000	3.13	3	9000	100.00
MEGASOFT	BE	06-Dec-2023	48.20	48.20	48.20	48.00	48.05	48.05	48.14	40628	19.56	94	-	-
MEGASTAR	EQ	06-Dec-2023	375.05	385.00	387.00	381.40	387.00	386.30	384.33	55089	211.72	3765	35106	63.73
MELSTAR	BZ	06-Dec-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	147	0.01	5	-	-
MENONBE	EQ	06-Dec-2023	135.95	136.90	137.45	132.50	135.00	133.75	134.83	125533	169.26	2517	84653	67.43
MEP	EQ	06-Dec-2023	12.85	12.95	13.05	12.25	12.60	12.60	12.69	497512	63.11	873	325978	65.52
METROBRAND	EQ	06-Dec-2023	1349.30	1356.00	1376.25	1351.10	1351.20	1366.70	1368.42	65016	889.69	7829	32561	50.08
METROPOLIS	EQ	06-Dec-2023	1670.25	1677.95	1698.70	1655.30	1669.95	1667.80	1671.35	186843	3122.80	14536	93980	50.30
MFSL	EQ	06-Dec-2023	1022.65	1027.75	1030.90	1011.85	1023.00	1022.45	1023.18	732286	7492.57	25806	560080	76.48
MGEL	EQ	06-Dec-2023	16.35	16.35	16.65	16.20	16.50	16.50	16.38	59311	9.72	304	41657	70.23
MGL	EQ	06-Dec-2023	1114.90	1121.00	1121.60	1109.80	1117.00	1117.05	1116.30	338749	3781.46	23008	188078	55.52
MHHL	SM	06-Dec-2023	71.00	71.00	71.00	69.00	70.35	70.35	70.02	15000	10.50	10	10500	70.00
MHLXMIRU	EQ	06-Dec-2023	220.10	219.60	225.00	216.00	225.00	224.15	222.15	49952	110.97	305	47484	95.06
MHRIL	EQ	06-Dec-2023	390.30	390.95	393.00	388.00	391.25	391.10	389.87	72372	282.16	3744	41936	57.95
MICEL	BE	06-Dec-2023	34.65	34.75	34.75	33.50	33.80	33.90	33.92	233149	79.08	1502	-	-
MICROPRO	SM	06-Dec-2023	62.05	62.85	62.85	60.00	61.30	61.05	61.02	72000	43.94	45	57600	80.00
MID150BEES	EQ	06-Dec-2023	167.66	172.70	172.70	167.30	167.98	167.77	168.13	377367	634.46	3117	291882	77.35
MIDCAPETF	EQ	06-Dec-2023	16.52	17.00	17.00	16.22	16.56	16.48	16.49	6341145	1045.57	2106	6052286	95.44
MIDHANI	EQ	06-Dec-2023	377.60	378.70	398.00	376.15	395.50	395.10	392.51	2536652	9956.72	41477	921210	36.32
MINDACORP	EQ	06-Dec-2023	378.15	380.80	382.05	369.90	379.65	380.35	374.78	1606530	6020.94	21504	635183	39.54
MINDSPACE	RR	06-Dec-2023	313.18	311.70	319.17	311.70	318.10	317.35	315.83	305297	964.21	3474	290945	95.30
MINDTECK	EQ	06-Dec-2023	238.95	238.95	246.90	236.35	239.00	238.15	242.17	149372	361.73	8272	52579	35.20
MIRCELECTR	BE	06-Dec-2023	17.55	17.95	18.40	17.80	18.00	18.10	18.30	940691	172.10	900	-	-
MIRZAINT	EQ	06-Dec-2023	45.05	45.10	45.95	44.90	45.50	45.25	45.27	590219	267.22	3574	296648	50.26
MITCON	EQ	06-Dec-2023	96.65	95.65	98.25	94.60	95.75	96.00	96.11	20335	19.54	277	16721	82.23
MITTAL	EQ	06-Dec-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.66	1587107	26.34	665	1201400	75.70
MKPL	EQ	06-Dec-2023	88.75	89.40	90.45	86.50	89.00	89.80	89.21	1959111	1747.75	2868	1035416	52.85
MMFL	EQ	06-Dec-2023	878.50	895.00	898.00	877.05	880.05	882.80	884.92	62023	548.86	5030	41212	66.45
MMP	EQ	06-Dec-2023	207.30	207.10	217.65	206.00	208.00	208.80	212.30	46706	99.15	475	20024	42.87
MMTC	EQ	06-Dec-2023	51.10	51.55	51.60	50.50	50.75	50.70	50.82	2679590	1361.71	10037	1587724	59.25
MODIRUBBER	BE	06-Dec-2023	88.60	88.75	89.40	86.20	89.00	88.40	87.62	2539	2.22	70	-	-
MODISONLTD	EQ	06-Dec-2023	124.75	129.00	129.00	120.00	121.00	121.40	125.22	305736	382.84	4004	181538	59.38
MOGSEC	EQ	06-Dec-2023	53.46	53.49	53.51	53.44	53.50	53.50	53.50	9993	5.35	58	9435	94.42
MOHEALTH	EQ	06-Dec-2023	30.25	30.35	31.19	30.35	31.19	30.74	30.74	9663	2.97	164	4084	42.26
MOHITIND	EQ	06-Dec-2023	17.70	17.20	17.95	17.20	17.40	17.40	17.51	9589	1.68	125	6771	70.61
MOIL	EQ	06-Dec-2023	311.70	314.70	315.25	305.50	307.30	306.75	308.38	1579973	4872.38	22306	580773	36.76
MOKSH	BE	06-Dec-2023	14.35	14.35	15.05	14.20	15.05	15.05	14.78	308772	45.63	616	-	-
MOL	EQ	06-Dec-2023	76.25	76.25	78.25	76.25	76.85	76.65	77.22	1319107	1018.62	5380	619219	46.94
MOLDTECH	EQ	06-Dec-2023	242.90	245.00	260.50	245.00	259.50	258.40	255.24	488839	1247.71	16411	244958	50.11
MOLDTKPAC	EQ	06-Dec-2023	876.20	879.70	887.60	863.85	868.00	865.40	873.44	57757	504.47	5871	35206	60.96
MOLOWVOL	EQ	06-Dec-2023	30.75	30.91	30.91	30.75	30.75	30.75	30.83	1723	0.53	60	1717	99.65
MOM100	EQ	06-Dec-2023	47.28	47.90	47.90	46.90	47.25	47.16	47.14	162203	76.46	1829	106328	65.55
MOM50	EQ	06-Dec-2023	212.90	212.90	212.99	211.62	212.25	212.44	212.37	3241	6.88	111	1852	57.14
MOMENTUM	EQ	06-Dec-2023	26.41	26.41	26.63	26.41	26.51	26.49	26.53	14898	3.95	142	10651	71.49
MOMOMENTUM	EQ	06-Dec-2023	53.35	53.08	54.08	52.90	54.08	53.07	53.12	74584	39.62	293	56303	75.49
MON100	EQ	06-Dec-2023	128.79	129.95	130.01	129.03	129.80	129.61	129.76	424804	551.23	4173	229000	53.91
MONARCH	EQ	06-Dec-2023	498.90	501.55	504.80	491.65	495.20	497.35	498.08	948072	4722.16	13638	173354	18.28
MONIFTY500	EQ	06-Dec-2023	18.58	18.98	18.98	18.65	18.78	18.74	18.74	166148	31.14	506	139694	84.08
MONOPHARMA	SM	06-Dec-2023	47.55	47.95	49.05	46.65	48.05	48.05	48.10	132000	63.49	29	104000	78.79
MONQ50	EQ	06-Dec-2023	54.52	54.84	54.84	54.05	54.83	54.80	54.60	39079	21.34	518	26348	67.42
MONTECARLO	EQ	06-Dec-2023	702.70	702.70	706.90	698.05	699.25	699.25	702.18	26038	182.83	2635	13559	52.07
MOQUALITY	EQ	06-Dec-2023	149.45	150.47	160.00	150.41	150.80	153.57	153.11	863	1.32	90	233	27.00
MORARJEE	EQ	06-Dec-2023	24.85	24.90	25.15	23.90	24.20	24.10	24.47	46289	11.33	449	29527	63.79
MOREPENLAB	EQ	06-Dec-2023	43.80	44.15	44.70	43.00	43.25	43.30	43.85	4254235	1865.46	11244	1638624	38.52
MOS	SM	06-Dec-2023	93.40	93.95	96.50	93.50	94.45	94.65	94.69	96000	90.90	52	59200	61.67
MOTHERSON	EQ	06-Dec-2023	93.30	93.80	95.00	93.25	94.00	93.85	94.04	13577080	12768.27	48201	7340704	54.07
MOTILALOFS	EQ	06-Dec-2023	1208.30	1210.00	1230.00	1196.00	1218.85	1214.80	1216.88	276723	3367.38	18067	133188	48.13
MOTOGENFIN	BE	06-Dec-2023	29.25	29.70	29.70	29.70	29.70	29.70	29.70	4092	1.22	23	-	-
MOVALUE	EQ	06-Dec-2023	74.15	75.10	75.90	73.69	75.90	74.46	74.27	30096	22.35	482	22328	74.19
MOXSH	SM	06-Dec-2023	125.00	120.00	120.00	120.00	120.00	120.00	120.00	800	0.96	1	800	100.00
MPHASIS	EQ	06-Dec-2023	2343.90	2351.00	2404.90	2350.65	2383.20	2384.35	2378.13	698387	16608.53	51926	421623	60.37
MPSLTD	EQ	06-Dec-2023	1739.40	1748.10	1789.90	1691.70	1699.00	1705.15	1735.58	22727	394.45	3992	12283	54.05
MRF	EQ	06-Dec-2023	113729.85	113720.00	114499.95	113450.75	114199.90	114088.85	113925.46	3569	4066.00	2739	948	26.56
MRO-TEK	EQ	06-Dec-2023	56.05	56.05	62.35	55.55	59.20	59.60	60.22	159857	96.27	1446	68068	42.58
MRPL	EQ	06-Dec-2023	124.90	125.90	126.55	124.00	125.95	125.40	125.46	3007773	3773.41	16868	1007326	33.49
MSPL	BE	06-Dec-2023	23.15	23.60	23.60	23.55	23.55	23.55	23.58	716975	169.03	377	-	-
MSTCLTD	EQ	06-Dec-2023	430.70	433.65	436.00	427.50	434.00	431.05	430.97	246376	1061.82	10301	118183	47.97
MSUMI	EQ	06-Dec-2023	61.15	61.50	62.15	59.95	60.60	60.40	60.79	7123107	4330.20	28193	4080080	57.28
MTARTECH	EQ	06-Dec-2023	2306.95	2314.95	2332.00	2300.50	2315.00	2311.05	2316.67	262888	6090.25	19201	118917	45.23
MTEDUCARE	BE	06-Dec-2023	3.90	3.90	3.95	3.80	3.85	3.85	3.88	38434	1.49	75	-	-
MTNL	EQ	06-Dec-2023	30.90	31.05	31.60	30.60	30.75	31.00	31.09	5618137	1746.47	6663	2123926	37.80
MUFIN	EQ	06-Dec-2023	115.10	119.75	119.75	111.30	112.00	112.20	112.86	112821	127.33	1165	83398	73.92
MUKANDLTD	EQ	06-Dec-2023	174.65	174.65	180.40	172.35	175.70	175.75	176.45	304049	536.49	8364	124433	40.93
MUKTAARTS	BE	06-Dec-2023	78.10	79.75	80.00	76.80	79.00	78.85	78.58	16798	13.20	109	-	-
MUNJALAU	EQ	06-Dec-2023	89.15	88.95	89.90	84.15	85.80	85.40	86.26	784065	676.30	5636	378421	48.26
MUNJALSHOW	EQ	06-Dec-2023	141.85	142.40	143.90	141.00	142.30	142.00	142.39	86774	123.56	3324	44144	50.87
MURUDCERA	BE	06-Dec-2023	56.50	55.15	59.30	54.50	58.50	58.85	56.64	149235	84.53	759	-	-
MUTHOOTCAP	EQ	06-Dec-2023	386.85	390.70	392.55	385.10	388.70	389.55	388.63	30661	119.16	1950	15651	51.05
MUTHOOTFIN	EQ	06-Dec-2023	1434.10	1434.15	1445.00	1422.05	1439.00	1432.20	1431.00	416187	5955.64	24395	227072	54.56
MVGJL	EQ	06-Dec-2023	361.80	364.15	370.00	350.90	367.25	367.10	361.94	139018	503.16	3848	78384	56.38
MWL	SM	06-Dec-2023	115.15	116.05	119.30	116.05	119.30	118.85	117.92	106800	125.94	29	64800	60.67
NABARD	N1	06-Dec-2023	1188.50	1194.00	1195.00	1194.00	1195.00	1195.00	1194.85	68	0.81	4	68	100.00
NABARD	N2	06-Dec-2023	1173.99	1170.00	1174.90	1170.00	1174.00	1174.00	1173.00	1959	22.98	21	1596	81.47
NACLIND	EQ	06-Dec-2023	74.50	74.65	77.00	74.05	74.90	74.85	75.35	325864	245.53	2681	168818	51.81
NAGAFERT	EQ	06-Dec-2023	8.55	8.65	8.95	8.55	8.95	8.95	8.81	1663866	146.66	1346	1458585	87.66
NAGREEKCAP	BE	06-Dec-2023	16.35	15.95	16.50	15.55	15.55	15.65	15.69	2746	0.43	23	-	-
NAGREEKEXP	EQ	06-Dec-2023	59.05	59.95	60.60	57.70	59.00	58.60	59.01	24965	14.73	532	9758	39.09
NAHARCAP	EQ	06-Dec-2023	296.20	299.80	303.00	297.00	297.00	299.40	300.31	7251	21.78	464	4951	68.28
NAHARINDUS	EQ	06-Dec-2023	135.40	136.45	136.45	133.35	134.00	134.20	134.47	34745	46.72	1072	19347	55.68
NAHARPOLY	EQ	06-Dec-2023	232.45	230.00	235.45	229.15	231.80	230.50	231.90	15206	35.26	588	8805	57.90
NAHARSPING	EQ	06-Dec-2023	305.55	307.00	314.90	304.30	310.00	309.95	310.39	71188	220.96	4301	39003	54.79
NAM-INDIA	EQ	06-Dec-2023	444.50	444.65	454.90	435.25	454.90	451.65	444.42	1022670	4544.91	20620	626213	61.23
NARMADA	EQ	06-Dec-2023	23.20	23.65	23.65	21.65	21.80	21.80	22.39	305814	68.47	1588	223688	73.15
NATCOPHARM	EQ	06-Dec-2023	780.20	784.15	790.00	777.45	786.00	786.30	785.07	348929	2739.33	16309	182694	52.36
NATHBIOGEN	EQ	06-Dec-2023	196.65	197.70	200.70	191.75	193.00	192.80	194.99	103596	202.00	1996	81051	78.24
NATIONALUM	EQ	06-Dec-2023	96.25	96.50	100.70	95.75	99.45	99.25	98.65	25632937	25288.05	59163	10225935	39.89
NAUKRI	EQ	06-Dec-2023	4692.70	4734.80	4819.70	4717.30	4750.05	4758.00	4764.82	244203	11635.83	33740	73352	30.04
NAVA	EQ	06-Dec-2023	396.85	399.90	413.70	395.10	405.10	406.25	406.57	900137	3659.65	19409	451624	50.17
NAVINFLUOR	EQ	06-Dec-2023	3803.45	3825.00	3835.00	3783.00	3790.00	3794.45	3805.52	130672	4972.75	16907	48883	37.41
NAVINIFTY	EQ	06-Dec-2023	207.48	208.86	214.13	208.83	209.07	211.31	210.22	143	0.30	9	99	69.23
NAVKARCORP	EQ	06-Dec-2023	92.15	92.60	101.00	89.50	94.90	95.75	96.76	4678274	4526.62	16724	2634405	56.31
NAVNETEDUL	EQ	06-Dec-2023	146.05	146.80	147.50	144.00	146.00	145.25	145.81	247287	360.58	4182	133819	54.11
NAZARA	EQ	06-Dec-2023	786.50	790.00	794.85	778.05	782.00	781.85	784.50	123738	970.72	9770	47412	38.32
NBCC	EQ	06-Dec-2023	77.10	77.60	78.80	77.20	78.00	78.05	77.99	16169829	12611.05	35658	5732106	35.45
NBIFIN	EQ	06-Dec-2023	1901.05	1923.55	1923.55	1855.10	1899.00	1870.85	1885.30	512	9.65	47	144	28.13
NCC	EQ	06-Dec-2023	170.30	171.00	172.70	169.65	170.00	170.15	170.65	3365119	5742.45	30140	1603945	47.66
NCLIND	EQ	06-Dec-2023	228.20	229.95	229.95	223.80	224.90	224.45	225.95	270207	610.53	10443	156670	57.98
NDGL	BE	06-Dec-2023	2445.20	2445.20	2524.00	2440.00	2440.00	2446.00	2456.88	103	2.53	36	-	-
NDL	BE	06-Dec-2023	28.70	28.70	29.40	27.70	28.35	28.30	28.22	215834	60.90	719	-	-
NDLVENTURE	EQ	06-Dec-2023	147.50	148.45	154.00	145.50	151.10	151.95	150.87	42085	63.49	2640	14767	35.09
NDRAUTO	BE	06-Dec-2023	739.00	746.00	749.00	739.00	745.00	745.00	743.15	1894	14.08	81	-	-
NDTV	EQ	06-Dec-2023	266.65	269.20	307.85	268.40	284.00	285.90	291.74	20377153	59448.74	211933	2419846	11.88
NECCLTD	BE	06-Dec-2023	31.25	32.00	32.20	31.10	31.75	31.70	31.58	173389	54.76	696	-	-
NECLIFE	EQ	06-Dec-2023	29.00	29.30	30.20	28.60	28.85	28.95	29.20	727102	212.33	3101	245501	33.76
NELCAST	EQ	06-Dec-2023	177.05	177.90	178.80	174.20	174.85	175.05	175.42	144319	253.17	3685	69071	47.86
NELCO	EQ	06-Dec-2023	748.65	752.00	755.60	739.60	748.00	745.60	745.54	54774	408.36	6400	28797	52.57
NEOGEN	EQ	06-Dec-2023	1518.90	1534.45	1534.60	1513.00	1517.00	1516.80	1521.33	32201	489.88	4881	20263	62.93
NESCO	EQ	06-Dec-2023	828.75	829.00	838.75	825.00	836.40	835.35	833.06	93571	779.51	7464	45563	48.69
NESTLEIND	EQ	06-Dec-2023	24608.90	24728.80	25096.90	24702.00	24967.00	24968.50	24940.87	79608	19854.93	24306	43864	55.10
NETF	EQ	06-Dec-2023	219.77	221.70	221.70	217.01	221.65	220.83	220.84	1633	3.61	112	830	50.83
NETWEB	EQ	06-Dec-2023	965.30	987.00	994.00	948.05	975.00	972.95	968.20	330619	3201.04	21962	202991	61.40
NETWORK18	EQ	06-Dec-2023	90.80	91.20	100.40	90.80	97.60	98.45	96.16	24779755	23827.83	46521	8116075	32.75
NEULANDLAB	EQ	06-Dec-2023	5126.70	5126.70	5134.00	5010.00	5080.00	5072.25	5059.65	29005	1467.55	9256	16807	57.95
NEWGEN	BE	06-Dec-2023	1423.60	1449.00	1449.00	1421.00	1434.00	1431.10	1433.00	46663	668.68	10469	-	-
NEWJAISA	SM	06-Dec-2023	165.70	160.25	164.00	158.25	158.25	159.50	162.02	69000	111.79	22	45000	65.22
NEXT50	EQ	06-Dec-2023	504.88	508.50	512.50	508.49	512.50	511.99	510.31	26612	135.80	74	20149	75.71
NEXTMEDIA	BE	06-Dec-2023	6.50	6.70	6.80	6.40	6.75	6.75	6.71	17331	1.16	60	-	-
NFL	EQ	06-Dec-2023	74.20	74.80	80.65	74.30	79.15	79.35	78.41	36622383	28715.09	80897	9289928	25.37
NGIL	EQ	06-Dec-2023	39.80	40.45	40.45	39.20	39.35	39.25	39.47	30316	11.97	221	27695	91.35
NGLFINE	EQ	06-Dec-2023	2078.70	2085.00	2085.00	2005.10	2022.00	2019.95	2037.20	5889	119.97	1255	3400	57.73
NH	EQ	06-Dec-2023	1209.55	1214.90	1220.15	1182.00	1189.75	1188.20	1197.64	305755	3661.85	21371	185755	60.75
NHAI	N2	06-Dec-2023	1107.00	1107.00	1107.00	1102.00	1104.30	1104.87	1102.85	694	7.65	15	534	76.95
NHAI	N4	06-Dec-2023	1080.21	1080.21	1085.00	1080.21	1082.49	1082.49	1083.30	161	1.74	11	161	100.00
NHAI	N5	06-Dec-2023	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	11	0.14	2	11	100.00
NHAI	N6	06-Dec-2023	1216.28	1216.13	1220.90	1210.00	1210.00	1210.06	1215.05	2361	28.69	46	1895	80.26
NHAI	N7	06-Dec-2023	1075.00	1048.13	1048.13	1048.13	1048.13	1048.13	1048.13	1	0.01	1	1	100.00
NHAI	N8	06-Dec-2023	1084.15	1090.00	1094.50	1090.00	1091.00	1091.00	1092.24	101	1.10	3	101	100.00
NHAI	N9	06-Dec-2023	1168.30	1166.01	1166.01	1166.01	1166.01	1166.01	1166.01	200	2.33	1	200	100.00
NHAI	NA	06-Dec-2023	1169.63	1184.00	1184.00	1169.10	1170.01	1170.30	1170.73	5402	63.24	56	4050	74.97
NHAI	NE	06-Dec-2023	1140.01	1138.50	1142.20	1138.50	1139.99	1139.99	1139.96	398	4.54	5	398	100.00
NHBTF2014	N6	06-Dec-2023	6925.00	6877.07	6877.07	6876.01	6876.01	6876.03	6876.66	15	1.03	6	10	66.67
NHIT	N1	06-Dec-2023	302.37	301.05	302.50	301.05	302.38	302.38	301.93	409	1.23	6	409	100.00
NHIT	N2	06-Dec-2023	307.47	307.47	307.47	303.50	307.47	307.47	305.94	409	1.25	8	260	63.57
NHIT	N3	06-Dec-2023	409.00	409.00	409.00	405.50	405.50	405.50	405.73	149	0.60	3	149	100.00
NHPC	EQ	06-Dec-2023	58.90	59.25	60.65	59.05	60.10	60.20	59.97	43328035	25983.50	64407	19316906	44.58
NIACL	EQ	06-Dec-2023	232.10	233.95	236.60	224.40	228.00	228.20	229.39	2873141	6590.59	21575	1020225	35.51
NIBL	EQ	06-Dec-2023	39.90	41.85	41.85	40.50	41.85	41.85	41.44	132165	54.77	1194	84869	64.21
NIDAN	SM	06-Dec-2023	33.80	33.55	33.65	33.50	33.60	33.60	33.57	6000	2.01	6	5000	83.33
NIDO	N5	06-Dec-2023	980.45	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	2	10	100.00
NIDO	N6	06-Dec-2023	981.01	993.00	993.00	985.00	990.00	990.00	986.66	35	0.35	6	35	100.00
NIF100BEES	EQ	06-Dec-2023	218.59	219.99	220.41	219.14	219.61	219.75	219.79	14253	31.33	261	8197	57.51
NIFMID150	EQ	06-Dec-2023	163.65	164.00	164.49	163.40	164.25	164.14	164.04	272	0.45	30	263	96.69
NIFTYBEES	EQ	06-Dec-2023	230.06	231.99	231.99	229.80	231.00	230.94	230.83	3116228	7193.15	31305	1943910	62.38
NIFTYETF	EQ	06-Dec-2023	219.92	224.32	224.32	219.85	221.00	221.13	220.81	16459	36.34	558	9897	60.13
NIFTYQLITY	EQ	06-Dec-2023	17.55	17.55	17.74	17.55	17.74	17.71	17.69	26966	4.77	324	13447	49.87
NIITLTD	EQ	06-Dec-2023	113.90	114.60	116.60	112.55	114.75	114.45	114.57	1022214	1171.13	11210	516448	50.52
NIITMTS	EQ	06-Dec-2023	388.30	386.15	389.75	378.00	384.50	386.20	383.82	360674	1384.34	28875	207712	57.59
NILAINFRA	BE	06-Dec-2023	6.95	7.05	7.15	6.80	7.05	7.05	6.99	856304	59.87	651	-	-
NILASPACES	EQ	06-Dec-2023	3.45	3.50	3.50	3.35	3.45	3.45	3.43	405927	13.91	582	369323	90.98
NILKAMAL	EQ	06-Dec-2023	2214.30	2224.40	2291.00	2206.15	2240.00	2237.10	2266.65	11477	260.14	1399	8056	70.19
NINSYS	EQ	06-Dec-2023	443.95	454.90	454.90	439.10	448.95	443.95	444.34	2889	12.84	630	1230	42.58
NIPPOBATRY	BE	06-Dec-2023	703.00	710.00	712.00	710.00	712.00	712.00	711.27	4829	34.35	45	-	-
NIRAJ	EQ	06-Dec-2023	43.15	43.20	44.30	42.95	43.05	43.20	43.41	41129	17.85	515	24400	59.33
NIRMAN	SM	06-Dec-2023	223.25	231.00	231.00	221.00	221.00	221.00	223.12	7800	17.40	13	6600	84.62
NITCO	BE	06-Dec-2023	28.30	28.80	29.70	27.95	29.70	29.60	29.23	458562	134.02	618	-	-
NITINSPIN	EQ	06-Dec-2023	367.90	368.00	369.95	353.50	358.00	362.40	361.28	219753	793.92	10838	100223	45.61
NITIRAJ	BE	06-Dec-2023	120.35	120.00	120.90	115.50	117.00	117.00	118.25	3450	4.08	58	-	-
NKIND	BE	06-Dec-2023	49.20	48.20	51.65	46.80	51.65	51.65	49.99	5024	2.51	82	-	-
NLCINDIA	EQ	06-Dec-2023	181.80	181.85	189.65	181.85	183.95	183.40	185.66	4519267	8390.37	32767	1160040	25.67
NMDC	EQ	06-Dec-2023	183.00	183.00	186.95	181.55	184.40	184.30	184.10	9598557	17670.66	51675	4278630	44.58
NOCIL	EQ	06-Dec-2023	242.60	243.65	249.50	242.40	246.20	245.95	246.89	1225620	3025.96	19005	443678	36.20
NOIDATOLL	BE	06-Dec-2023	12.75	12.50	12.50	12.50	12.50	12.50	12.50	30267	3.78	30	-	-
NORBTEAEXP	BE	06-Dec-2023	11.95	11.75	11.75	11.75	11.75	11.75	11.75	2231	0.26	17	-	-
NPBET	EQ	06-Dec-2023	248.12	251.00	251.00	247.97	249.09	248.65	249.38	1460	3.64	44	1296	88.77
NPST	ST	06-Dec-2023	2242.50	2242.50	2270.00	2175.00	2227.95	2227.95	2233.50	3000	67.00	26	2700	90.00
NRAIL	EQ	06-Dec-2023	364.00	367.45	378.00	365.00	370.00	369.20	370.00	26803	99.17	1805	17498	65.28
NRBBEARING	EQ	06-Dec-2023	279.70	285.00	291.00	281.15	283.50	283.65	285.00	541672	1543.74	12134	244579	45.15
NRL	EQ	06-Dec-2023	92.50	92.00	93.40	91.10	92.00	91.75	92.25	37161	34.28	476	26047	70.09
NSIL	EQ	06-Dec-2023	3148.35	3174.95	3231.30	3141.05	3174.50	3191.20	3175.77	3988	126.65	1078	1697	42.55
NSLNISP	EQ	06-Dec-2023	44.50	44.50	46.40	44.05	45.35	45.30	45.18	9341086	4220.60	14113	5025461	53.80
NTPC	EQ	06-Dec-2023	285.45	288.00	288.25	278.95	281.40	281.10	282.17	13415314	37854.43	126559	7468144	55.67
NTPC	N5	06-Dec-2023	1297.18	1198.79	1198.79	1198.79	1198.79	1198.79	1198.79	150	1.80	1	150	100.00
NTPC	N7	06-Dec-2023	10.61	10.60	10.65	10.60	10.64	10.62	10.61	23343	2.48	101	21781	93.31
NTPC	ND	06-Dec-2023	1195.25	1195.25	1201.00	1195.00	1195.00	1195.25	1195.53	559	6.68	7	309	55.28
NUCLEUS	BE	06-Dec-2023	1407.50	1433.90	1444.95	1385.00	1405.50	1393.80	1407.36	15269	214.89	804	-	-
NURECA	EQ	06-Dec-2023	359.40	363.00	363.00	355.10	360.55	357.85	358.47	38545	138.17	2280	21828	56.63
NUVAMA	EQ	06-Dec-2023	3248.55	3252.00	3285.10	3222.40	3248.55	3246.65	3244.59	51204	1661.36	6509	36704	71.68
NUVOCO	EQ	06-Dec-2023	373.20	373.20	383.20	373.20	379.10	379.70	379.74	571923	2171.82	13013	225041	39.35
NV20BEES	EQ	06-Dec-2023	124.33	124.71	125.66	124.15	125.66	125.33	124.91	13858	17.31	171	7668	55.33
NXST	RR	06-Dec-2023	134.88	135.99	135.99	133.17	134.00	133.99	134.18	515048	691.11	12952	325613	63.22
NYKAA	EQ	06-Dec-2023	171.75	171.75	173.75	170.70	173.45	173.35	172.88	7374598	12749.11	56094	5027310	68.17
OAL	EQ	06-Dec-2023	350.60	354.90	354.90	345.60	350.00	349.70	349.51	16010	55.96	1550	10762	67.22
OBCL	EQ	06-Dec-2023	62.55	63.65	65.00	62.15	64.40	64.35	64.02	200527	128.39	2390	128545	64.10
OBEROIRLTY	EQ	06-Dec-2023	1439.25	1440.45	1464.45	1434.25	1464.00	1459.65	1447.77	769884	11146.18	31849	382261	49.65
OCCL	EQ	06-Dec-2023	756.75	761.35	763.00	756.00	758.80	759.85	758.98	6956	52.79	630	5279	75.89
OFSS	EQ	06-Dec-2023	4031.30	4070.00	4152.45	4038.80	4113.10	4111.25	4096.81	192204	7874.24	25282	89658	46.65
OIL	EQ	06-Dec-2023	324.35	326.10	330.75	318.05	320.00	319.90	322.60	3761698	12135.39	40249	2331471	61.98
OILCOUNTUB	EQ	06-Dec-2023	23.75	24.75	24.75	23.30	23.35	23.40	23.67	58700	13.90	315	51577	87.87
OLECTRA	EQ	06-Dec-2023	1192.40	1198.60	1235.00	1177.45	1215.00	1211.65	1212.04	743131	9007.03	30171	297383	40.02
OLIL	SM	06-Dec-2023	70.50	70.50	71.00	68.55	68.55	68.55	69.55	9600	6.68	8	8400	87.50
OMAXAUTO	EQ	06-Dec-2023	61.55	61.55	64.60	61.25	64.60	64.60	64.08	185348	118.76	1410	120868	65.21
OMAXE	EQ	06-Dec-2023	81.50	82.10	83.00	78.55	79.35	79.00	80.17	273203	219.02	1791	200753	73.48
OMFURN	SM	06-Dec-2023	75.10	75.80	75.80	71.60	75.60	75.60	74.68	9600	7.17	4	7200	75.00
OMINFRAL	BE	06-Dec-2023	118.00	118.00	120.35	118.00	120.35	120.35	119.79	127727	153.00	220	-	-
OMKARCHEM	BZ	06-Dec-2023	8.20	8.55	8.60	8.10	8.20	8.25	8.43	47689	4.02	79	-	-
ONDOOR	SM	06-Dec-2023	192.00	190.05	195.00	185.15	195.00	192.70	188.14	16800	31.61	28	11400	67.86
ONELIFECAP	BE	06-Dec-2023	20.45	20.45	20.45	19.45	19.70	19.55	19.68	36060	7.10	175	-	-
ONEPOINT	EQ	06-Dec-2023	51.45	51.50	51.95	49.80	50.25	50.30	50.65	621723	314.87	3074	396876	63.83
ONGC	EQ	06-Dec-2023	202.05	203.75	203.75	199.10	202.40	201.95	201.16	12662213	25471.82	88239	6914627	54.61
ONMOBILE	EQ	06-Dec-2023	106.95	107.90	108.20	105.95	106.35	106.10	106.47	612704	652.37	4879	283532	46.28
ONWARDTEC	EQ	06-Dec-2023	575.00	577.90	582.50	565.00	573.00	577.35	574.44	49006	281.51	3780	18181	37.10
OPTIEMUS	EQ	06-Dec-2023	338.20	341.30	341.35	328.40	331.00	330.55	334.32	206203	689.38	8220	113168	54.88
ORBTEXP	EQ	06-Dec-2023	184.05	183.10	186.90	180.80	184.35	181.75	182.89	13195	24.13	489	7910	59.95
ORCHPHARMA	EQ	06-Dec-2023	577.65	582.25	582.25	557.10	561.95	561.90	566.15	85209	482.41	2747	51853	60.85
ORIANA	SM	06-Dec-2023	375.15	380.15	415.00	374.00	404.80	404.60	396.53	268500	1064.68	663	150900	56.20
ORICONENT	EQ	06-Dec-2023	31.30	31.10	31.95	31.10	31.65	31.55	31.66	111810	35.40	578	86764	77.60
ORIENTALTL	EQ	06-Dec-2023	8.20	8.35	8.40	8.10	8.25	8.15	8.21	178758	14.67	352	158828	88.85
ORIENTBELL	EQ	06-Dec-2023	399.90	400.00	403.40	398.00	399.65	399.30	400.27	10608	42.46	1270	7212	67.99
ORIENTCEM	EQ	06-Dec-2023	253.85	254.55	256.45	245.60	246.50	246.80	249.78	692428	1729.55	14087	374326	54.06
ORIENTCER	EQ	06-Dec-2023	56.20	56.20	58.00	56.00	56.95	56.65	56.81	138609	78.74	995	96433	69.57
ORIENTELEC	EQ	06-Dec-2023	219.80	220.80	221.60	217.85	219.80	218.95	218.93	214205	468.97	5979	141192	65.91
ORIENTHOT	EQ	06-Dec-2023	115.85	117.00	122.90	116.70	122.25	121.85	120.29	2326230	2798.28	14618	1055113	45.36
ORIENTLTD	EQ	06-Dec-2023	71.15	72.90	72.95	71.10	71.25	72.05	72.07	11423	8.23	589	6587	57.66
ORIENTPPR	EQ	06-Dec-2023	41.75	42.70	44.40	42.40	42.95	42.90	43.14	7856796	3389.52	18885	3571818	45.46
ORISSAMINE	EQ	06-Dec-2023	7180.50	7229.95	7299.95	7082.65	7090.90	7120.35	7207.82	17960	1294.52	5222	5251	29.24
ORTINLAB	EQ	06-Dec-2023	19.65	19.70	20.15	19.10	19.40	19.25	19.30	64364	12.42	345	40376	62.73
OSIAHYPER	EQ	06-Dec-2023	52.65	53.70	53.70	51.95	52.90	52.95	52.95	639866	338.81	910	72088	11.27
OSWALAGRO	EQ	06-Dec-2023	33.10	33.80	34.40	33.15	33.80	33.75	33.71	169850	57.26	968	92719	54.59
OSWALGREEN	EQ	06-Dec-2023	25.40	25.75	26.15	25.25	25.90	25.90	25.72	395289	101.65	1448	195385	49.43
OSWALSEEDS	EQ	06-Dec-2023	60.65	62.50	63.00	60.75	61.60	61.40	61.69	49969	30.83	331	37259	74.56
PAGEIND	EQ	06-Dec-2023	36848.45	37267.00	37579.60	36648.45	36900.00	36732.85	36997.45	32370	11976.07	14603	17928	55.38
PAISALO	EQ	06-Dec-2023	90.95	91.40	91.40	87.30	88.45	88.10	88.65	1607353	1424.89	9532	736682	45.83
PAKKA	EQ	06-Dec-2023	249.45	249.00	254.50	247.00	248.00	247.90	250.57	152643	382.48	7216	80457	52.71
PALASHSECU	BE	06-Dec-2023	121.00	122.05	122.05	119.95	120.05	120.95	120.44	5190	6.25	81	-	-
PALREDTEC	EQ	06-Dec-2023	153.60	156.00	157.10	151.00	152.00	151.60	153.33	43566	66.80	1100	25856	59.35
PANACEABIO	EQ	06-Dec-2023	171.35	171.25	171.25	166.60	168.50	168.15	168.82	146405	247.17	6275	77154	52.70
PANACHE	BE	06-Dec-2023	84.90	83.50	83.50	83.20	83.20	83.20	83.27	1302	1.08	21	-	-
PANAMAPET	EQ	06-Dec-2023	348.10	351.60	354.00	340.05	345.00	344.35	348.29	838572	2920.67	23868	402692	48.02
PANSARI	EQ	06-Dec-2023	86.10	86.50	92.00	86.10	87.00	89.65	89.51	30624	27.41	370	19413	63.39
PAR	EQ	06-Dec-2023	214.25	212.30	219.40	212.30	218.00	215.30	216.01	18541	40.05	453	12426	67.02
PARACABLES	EQ	06-Dec-2023	62.20	62.25	63.30	61.80	62.35	62.25	62.35	536844	334.73	3023	414679	77.24
PARADEEP	EQ	06-Dec-2023	66.85	67.30	69.80	66.75	69.30	69.30	68.62	10064307	6906.26	27639	4213004	41.86
PARAGMILK	EQ	06-Dec-2023	220.15	221.65	241.50	221.00	238.00	237.20	235.17	3915787	9208.66	52986	1657525	42.33
PARAGON	SM	06-Dec-2023	180.35	180.35	183.00	177.50	178.95	178.05	179.77	44400	79.82	36	37200	83.78
PARAS	EQ	06-Dec-2023	707.70	708.05	720.00	703.70	708.20	708.60	712.99	499808	3563.56	29405	170848	34.18
PARASPETRO	BE	06-Dec-2023	2.35	2.35	2.35	2.35	2.35	2.35	2.35	202794	4.77	570	-	-
PARIN	SM	06-Dec-2023	106.00	110.90	110.90	107.00	107.00	107.00	107.65	12000	12.92	3	12000	100.00
PARSVNATH	BE	06-Dec-2023	10.35	10.40	10.55	10.15	10.40	10.40	10.36	267911	27.76	457	-	-
PARTYCRUS	SM	06-Dec-2023	102.65	114.70	123.15	104.00	123.15	123.15	114.41	352000	402.72	162	232000	65.91
PASUPTAC	EQ	06-Dec-2023	37.50	37.80	38.05	37.00	37.30	37.15	37.47	113001	42.34	653	65462	57.93
PATANJALI	EQ	06-Dec-2023	1511.00	1540.40	1586.55	1508.30	1583.00	1576.95	1562.40	2403083	37545.75	44308	995376	41.42
PATELENG	EQ	06-Dec-2023	53.10	53.90	55.20	52.05	54.00	54.10	53.83	7412195	3990.30	14669	3496977	47.18
PATINTLOG	EQ	06-Dec-2023	17.35	17.65	17.70	16.90	17.10	17.05	17.13	273429	46.84	1038	194677	71.20
PATTECH	SM	06-Dec-2023	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1500	0.90	1	1500	100.00
PAVNAIND	EQ	06-Dec-2023	399.70	399.70	411.00	382.00	403.00	400.05	394.11	3175	12.51	376	2059	64.85
PAYTM	EQ	06-Dec-2023	839.40	845.00	847.00	810.05	812.25	813.05	822.14	4786923	39355.09	111040	2689220	56.18
PCBL	EQ	06-Dec-2023	274.25	275.50	277.25	265.60	269.70	268.35	270.80	2340057	6336.83	33464	1071610	45.79
PCJEWELLER	EQ	06-Dec-2023	28.35	28.45	28.55	28.05	28.15	28.10	28.17	1549840	436.53	4986	1002323	64.67
PDMJEPAPER	EQ	06-Dec-2023	48.50	50.00	51.00	49.60	49.80	50.00	50.24	889177	446.71	4107	424346	47.72
PDSL	EQ	06-Dec-2023	565.50	564.05	569.45	551.15	553.00	552.70	560.85	97474	546.68	7299	67108	68.85
PEARLPOLY	EQ	06-Dec-2023	29.85	29.55	30.05	29.10	29.80	29.50	29.70	40585	12.05	475	26769	65.96
PEL	EQ	06-Dec-2023	936.25	936.20	953.45	932.50	939.90	939.40	941.59	1089425	10257.95	36833	505316	46.38
PEL	N0	06-Dec-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	59	0.59	1	59	100.00
PEL	N1	06-Dec-2023	998.00	999.00	1000.00	999.00	1000.00	1000.00	999.73	130	1.30	3	130	100.00
PENIND	EQ	06-Dec-2023	121.50	121.55	122.45	118.10	118.65	119.20	119.29	698914	833.72	6912	318126	45.52
PENINLAND	EQ	06-Dec-2023	51.05	50.95	53.60	50.00	53.60	53.60	52.33	2540575	1329.52	6286	1450514	57.09
PENTAGON	SM	06-Dec-2023	126.90	126.90	126.90	121.05	121.05	121.10	122.78	14000	17.19	13	12000	85.71
PERFECT	SM	06-Dec-2023	19.60	19.85	20.00	19.20	19.60	19.80	19.80	42000	8.32	7	42000	100.00
PERSISTENT	EQ	06-Dec-2023	6379.95	6414.90	6485.00	6322.05	6331.50	6335.80	6389.61	223890	14305.69	39199	94015	41.99
PETRONET	EQ	06-Dec-2023	206.15	207.50	212.35	206.55	211.25	211.20	209.57	13599249	28500.21	64647	7952754	58.48
PFC	EQ	06-Dec-2023	377.25	379.10	387.90	375.80	379.50	378.60	380.38	15204248	57833.19	128154	4834333	31.80
PFC	N3	06-Dec-2023	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	206	2.46	3	206	100.00
PFC	N5	06-Dec-2023	1096.00	1096.50	1100.00	1096.00	1096.10	1096.10	1096.48	982	10.77	7	982	100.00
PFC	N8	06-Dec-2023	1271.00	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	300	3.82	3	300	100.00
PFIZER	EQ	06-Dec-2023	4031.90	4031.95	4058.00	3991.90	4040.00	4040.05	4016.37	110510	4438.49	6486	98216	88.88
PFOCUS	EQ	06-Dec-2023	103.75	103.75	107.00	101.95	104.95	103.85	104.14	194895	202.96	2463	117331	60.20
PFS	EQ	06-Dec-2023	33.05	33.25	33.80	32.95	33.30	33.30	33.33	2235709	745.10	5224	1258095	56.27
PGEL	EQ	06-Dec-2023	2327.40	2327.40	2341.55	2290.00	2291.90	2293.75	2309.37	19281	445.27	3029	7923	41.09
PGHH	EQ	06-Dec-2023	17435.05	17100.00	17540.85	17100.00	17495.00	17444.35	17407.66	13247	2305.99	2940	8783	66.30
PGHL	EQ	06-Dec-2023	5129.65	5130.00	5143.95	5064.00	5084.90	5080.70	5086.18	6865	349.17	2236	3610	52.59
PGIL	BE	06-Dec-2023	1244.40	1231.30	1265.20	1225.00	1240.00	1240.55	1235.28	3635	44.90	221	-	-
PGINVIT	IV	06-Dec-2023	94.31	94.96	94.99	94.00	94.50	94.30	94.29	1674303	1578.71	14737	1426575	85.20
PHANTOMFX	SM	06-Dec-2023	431.80	434.00	437.35	407.00	421.00	422.10	420.99	43800	184.39	107	29400	67.12
PHARMABEES	EQ	06-Dec-2023	16.46	16.50	16.79	16.36	16.46	16.41	16.46	2088276	343.79	5492	1436059	68.77
PHOENIXLTD	EQ	06-Dec-2023	2283.65	2300.00	2312.90	2238.05	2249.00	2247.60	2259.12	262582	5932.05	35235	156502	59.60
PIDILITIND	EQ	06-Dec-2023	2571.00	2589.95	2616.20	2570.00	2573.00	2576.15	2592.98	439281	11390.48	33833	233472	53.15
PIGL	BE	06-Dec-2023	41.55	41.55	42.40	41.00	42.35	41.85	41.77	13359	5.58	71	-	-
PIIND	EQ	06-Dec-2023	3816.55	3816.40	3920.00	3800.00	3861.00	3862.10	3870.72	323837	12534.81	30646	157308	48.58
PILANIINVS	EQ	06-Dec-2023	2844.95	2859.95	2941.00	2850.05	2906.95	2903.85	2898.55	28060	813.33	3531	17399	62.01
PILITA	EQ	06-Dec-2023	10.85	10.95	11.30	10.90	11.10	11.05	11.07	667791	73.95	913	454077	68.00
PIONEEREMB	BE	06-Dec-2023	52.05	52.00	52.75	51.30	51.65	51.60	51.78	7160	3.71	53	-	-
PITTIENG	EQ	06-Dec-2023	729.60	740.00	748.70	709.00	712.30	712.10	722.63	266817	1928.09	17740	143159	53.65
PIXTRANS	EQ	06-Dec-2023	1421.10	1421.10	1430.00	1380.00	1391.00	1406.95	1400.19	17418	243.89	2120	8624	49.51
PKTEA	BE	06-Dec-2023	287.00	286.30	287.00	280.00	287.00	286.95	282.95	298	0.84	11	-	-
PLADAINFO	SM	06-Dec-2023	40.50	39.05	39.15	39.05	39.10	39.10	39.09	18000	7.04	6	15000	83.33
PLASTIBLEN	EQ	06-Dec-2023	313.70	313.70	323.30	305.85	309.90	309.55	309.95	80176	248.50	4122	39690	49.50
PLAZACABLE	BE	06-Dec-2023	106.95	106.95	108.00	104.00	106.15	105.55	105.50	272323	287.29	4469	-	-
PNB	EQ	06-Dec-2023	85.00	85.50	86.50	84.85	85.50	85.45	85.70	74935960	64221.91	141012	21195248	28.28
PNBGILTS	EQ	06-Dec-2023	95.00	95.65	99.30	94.05	97.20	97.30	96.76	1475369	1427.50	7638	610609	41.39
PNBHOUSING	EQ	06-Dec-2023	795.90	800.00	804.50	778.65	785.00	784.50	786.32	318697	2505.98	14910	153431	48.14
PNC	EQ	06-Dec-2023	43.80	44.45	45.90	43.80	44.00	44.35	44.86	75946	34.07	892	43324	57.05
PNCINFRA	EQ	06-Dec-2023	350.70	352.55	358.50	350.25	351.50	351.85	353.48	580407	2051.60	19760	260600	44.90
POCL	EQ	06-Dec-2023	433.80	438.15	439.90	434.00	438.00	436.00	436.32	37970	165.67	2957	26194	68.99
PODDARHOUS	BZ	06-Dec-2023	141.95	138.00	138.50	134.85	135.00	135.00	136.72	457	0.62	38	-	-
PODDARMENT	EQ	06-Dec-2023	355.05	355.15	359.00	354.50	354.50	356.00	356.86	3978	14.20	203	3229	81.17
POKARNA	EQ	06-Dec-2023	513.70	518.90	528.75	511.40	527.95	526.55	522.19	88618	462.75	7556	31708	35.78
POLICYBZR	EQ	06-Dec-2023	821.95	822.05	850.00	818.00	845.35	843.65	832.98	1111132	9255.49	33492	869455	78.25
POLYCAB	EQ	06-Dec-2023	5360.15	5378.00	5418.00	5300.05	5316.05	5318.95	5343.79	393732	21040.21	42360	263606	66.95
POLYMED	EQ	06-Dec-2023	1636.30	1632.00	1665.00	1611.05	1649.00	1653.05	1641.27	82529	1354.52	14212	47200	57.19
POLYPLEX	EQ	06-Dec-2023	1051.30	1059.00	1059.10	1040.00	1048.45	1045.00	1048.10	151941	1592.50	16027	78059	51.37
PONNIERODE	EQ	06-Dec-2023	419.80	421.00	427.45	410.00	413.30	412.30	418.89	67308	281.95	3328	39702	58.99
POONAWALLA	EQ	06-Dec-2023	411.70	414.10	415.45	408.50	411.95	410.80	410.87	1361165	5592.57	19878	737898	54.21
POONAWALLA	N6	06-Dec-2023	1025.00	1220.00	1220.00	1100.00	1100.00	1100.00	1170.00	50	0.59	9	50	100.00
POWERGRID	EQ	06-Dec-2023	222.30	226.00	226.25	222.50	224.20	224.40	224.04	29544730	66192.24	164994	17359127	58.76
POWERINDIA	EQ	06-Dec-2023	4770.70	4817.00	4860.00	4745.00	4814.00	4815.20	4792.63	75017	3595.29	7270	55559	74.06
POWERMECH	EQ	06-Dec-2023	4326.00	4343.90	4343.90	4200.05	4225.05	4224.60	4269.67	41408	1767.99	12241	13196	31.87
PPAP	EQ	06-Dec-2023	243.45	243.50	243.50	234.15	237.30	236.90	237.76	26440	62.86	1188	16364	61.89
PPL	EQ	06-Dec-2023	450.80	449.00	453.45	431.00	438.00	436.35	439.97	223911	985.15	13009	91314	40.78
PPLPHARMA	EQ	06-Dec-2023	126.00	126.50	127.80	125.60	126.35	126.35	126.73	4277399	5420.77	27757	2148128	50.22
PRAENG	BE	06-Dec-2023	17.15	16.85	17.00	16.85	16.90	16.90	16.92	51390	8.70	40	-	-
PRAJIND	EQ	06-Dec-2023	640.20	642.00	644.85	631.90	639.00	639.90	638.73	761992	4867.09	25621	419599	55.07
PRAKASH	BE	06-Dec-2023	155.45	157.95	158.00	151.85	153.10	152.60	153.49	406518	623.95	2770	-	-
PRAKASHSTL	BE	06-Dec-2023	5.80	5.90	6.05	5.90	6.05	6.05	6.02	579042	34.84	891	-	-
PRAMARA	SM	06-Dec-2023	102.10	102.10	104.00	102.10	104.00	104.00	103.37	6000	6.20	3	6000	100.00
PRAXIS	BE	06-Dec-2023	35.00	35.25	35.70	34.50	35.70	35.70	35.36	55709	19.70	71	-	-
PRECAM	EQ	06-Dec-2023	232.85	234.50	236.10	232.00	235.25	235.05	233.90	125444	293.41	6578	79545	63.41
PRECISION	SM	06-Dec-2023	37.10	37.75	39.50	37.05	37.90	37.60	37.80	28000	10.58	14	16000	57.14
PRECOT	EQ	06-Dec-2023	284.10	289.00	294.00	280.10	283.70	288.20	286.27	26912	77.04	992	16463	61.17
PRECWIRE	EQ	06-Dec-2023	116.95	117.85	118.40	115.10	115.50	115.75	116.44	309733	360.65	4026	169858	54.84
PREMEXPLN	EQ	06-Dec-2023	1470.85	1488.90	1540.00	1480.00	1500.00	1495.95	1506.37	51795	780.22	3101	28902	55.80
PREMIER	BE	06-Dec-2023	3.50	3.35	3.35	3.35	3.35	3.35	3.35	12134	0.41	25	-	-
PREMIERPOL	BE	06-Dec-2023	158.85	158.60	159.50	155.00	159.40	157.80	157.41	11522	18.14	231	-	-
PRESTIGE	EQ	06-Dec-2023	1080.35	1070.60	1105.00	1032.00	1101.00	1072.25	1053.70	1746016	18397.79	56931	939687	53.82
PRICOLLTD	EQ	06-Dec-2023	355.50	358.00	360.00	352.30	356.80	356.65	356.07	580348	2066.42	16685	176741	30.45
PRIMESECU	EQ	06-Dec-2023	176.25	174.70	183.00	173.05	178.20	180.25	177.82	184064	327.31	2648	120936	65.70
PRINCEPIPE	EQ	06-Dec-2023	713.40	713.40	716.50	702.60	704.00	708.30	709.14	286781	2033.67	15273	184878	64.47
PRITI	EQ	06-Dec-2023	227.60	225.10	238.00	225.10	237.95	235.20	231.05	41529	95.95	910	28296	68.14
PRITIKA	SM	06-Dec-2023	68.90	68.80	69.25	67.00	67.00	67.50	68.39	34000	23.25	17	26000	76.47
PRITIKAUTO	EQ	06-Dec-2023	30.75	31.40	32.50	31.00	31.90	32.15	31.82	1929562	613.96	8695	1082774	56.12
PRIVISCL	EQ	06-Dec-2023	1264.90	1275.00	1336.00	1267.05	1309.00	1311.50	1316.15	106974	1407.93	9366	49198	45.99
PROLIFE	SM	06-Dec-2023	230.05	231.50	241.55	231.50	238.05	238.05	239.75	12000	28.77	22	9000	75.00
PROPEQUITY	SM	06-Dec-2023	254.00	255.00	255.00	247.35	254.75	254.75	251.11	18600	46.71	20	15000	80.65
PROV	SM	06-Dec-2023	1231.00	1249.90	1249.90	1215.00	1215.00	1215.00	1223.56	1120	13.70	6	1120	100.00
PROZONER	EQ	06-Dec-2023	32.00	32.20	32.90	31.45	31.95	31.95	32.08	1179847	378.51	2968	540839	45.84
PRSMJOHNSN	EQ	06-Dec-2023	181.65	183.10	183.10	178.20	181.00	180.60	180.25	404433	728.98	7478	141599	35.01
PRUDENT	EQ	06-Dec-2023	1286.55	1289.45	1292.95	1241.00	1252.00	1246.50	1260.68	29653	373.83	5405	16936	57.11
PSB	EQ	06-Dec-2023	43.60	43.70	44.50	43.10	43.85	43.95	43.78	3383762	1481.46	7342	1326078	39.19
PSPPROJECT	EQ	06-Dec-2023	769.35	769.00	785.00	762.50	764.00	770.50	770.55	151544	1167.72	9168	86182	56.87
PSUBANKICI	EQ	06-Dec-2023	54.22	54.22	54.96	53.90	54.66	54.74	54.45	173622	94.53	1024	110157	63.45
PSUBNKBEES	EQ	06-Dec-2023	60.17	60.08	60.79	59.59	60.40	60.45	60.16	2146557	1291.47	6279	1071923	49.94
PTC	EQ	06-Dec-2023	167.45	168.00	169.95	166.35	168.70	168.30	168.25	2056304	3459.73	18017	983286	47.82
PTCIL	EQ	06-Dec-2023	5558.00	5616.60	5623.55	5520.55	5527.00	5538.70	5548.43	1554	86.22	659	1076	69.24
PTL	EQ	06-Dec-2023	42.55	42.55	43.30	42.35	43.10	43.00	42.81	121580	52.05	1021	82245	67.65
PULZ	SM	06-Dec-2023	141.45	145.95	148.50	141.75	148.40	147.70	146.84	44000	64.61	22	36000	81.82
PUNJABCHEM	EQ	06-Dec-2023	1231.30	1232.00	1261.00	1232.00	1254.00	1251.70	1253.54	10768	134.98	1526	5964	55.39
PURVA	EQ	06-Dec-2023	161.45	162.85	164.15	159.50	161.95	161.80	161.55	398299	643.47	7262	154853	38.88
PVP	BE	06-Dec-2023	13.50	13.50	13.50	13.25	13.25	13.25	13.27	73244	9.72	119	-	-
PVRINOX	EQ	06-Dec-2023	1720.75	1721.35	1744.95	1721.35	1730.10	1732.20	1733.03	332550	5763.18	20380	181973	54.72
PYRAMID	EQ	06-Dec-2023	190.90	192.25	198.70	192.20	198.70	197.90	195.69	221489	433.43	8445	112461	50.77
QGOLDHALF	EQ	06-Dec-2023	52.73	54.30	54.30	52.41	52.60	52.62	52.67	67128	35.36	657	40942	60.99
QMSMEDI	SM	06-Dec-2023	137.00	137.00	138.40	134.50	136.00	136.00	135.53	17000	23.04	16	15000	88.24
QNIFTY	EQ	06-Dec-2023	2228.08	2270.64	2270.64	2222.00	2230.27	2230.17	2230.79	4575	102.06	84	4311	94.23
QUADPRO	SM	06-Dec-2023	6.05	6.10	6.10	6.10	6.10	6.10	6.10	12000	0.73	1	12000	100.00
QUESS	EQ	06-Dec-2023	493.35	497.30	500.25	491.10	493.00	494.30	496.05	343139	1702.15	12038	185267	53.99
QUICKHEAL	EQ	06-Dec-2023	359.85	361.35	373.20	359.85	368.00	367.25	366.65	170585	625.45	12230	74344	43.58
QUICKTOUCH	SM	06-Dec-2023	202.50	203.00	208.50	198.00	204.00	204.75	203.08	7000	14.22	14	6000	85.71
RACE	EQ	06-Dec-2023	393.80	397.75	407.50	390.10	398.00	396.85	400.60	34715	139.07	4448	18798	54.15
RADAAN	BE	06-Dec-2023	1.50	1.50	1.55	1.50	1.50	1.50	1.54	4070	0.06	7	-	-
RADHIKAJWE	EQ	06-Dec-2023	44.10	44.45	44.50	43.00	43.10	43.15	43.52	558060	242.87	3494	306109	54.85
RADIANTCMS	EQ	06-Dec-2023	89.20	89.65	92.00	89.00	91.05	91.05	90.66	597037	541.25	4694	340043	56.96
RADICO	EQ	06-Dec-2023	1720.85	1729.00	1729.00	1666.30	1672.50	1673.75	1691.24	294945	4988.23	26784	120258	40.77
RADIOCITY	EQ	06-Dec-2023	16.65	16.90	17.00	16.00	16.20	16.15	16.34	2829573	462.21	4259	1216472	42.99
RADIOCITY	P1	06-Dec-2023	93.00	93.00	93.50	93.00	93.25	93.25	93.08	1770	1.65	14	1770	100.00
RAILTEL	EQ	06-Dec-2023	289.60	289.60	289.80	285.05	285.50	285.80	286.60	2442375	6999.80	19755	793403	32.48
RAIN	EQ	06-Dec-2023	145.00	145.90	151.50	145.10	149.20	149.50	149.24	6422837	9585.61	72439	3184598	49.58
RAINBOW	EQ	06-Dec-2023	1122.45	1131.95	1131.95	1076.00	1091.80	1094.90	1091.83	298323	3257.17	13628	219884	73.71
RAJESHEXPO	EQ	06-Dec-2023	355.85	355.50	358.95	346.50	347.80	347.30	350.10	2620347	9173.86	28695	736363	28.10
RAJMET	BE	06-Dec-2023	9.05	9.10	9.15	8.85	9.00	8.95	8.94	2700743	241.40	5933	-	-
RAJRATAN	EQ	06-Dec-2023	743.05	739.00	744.40	735.00	739.45	738.55	738.72	34629	255.81	4302	22889	66.10
RAJRILTD	BE	06-Dec-2023	26.40	25.90	25.90	25.90	25.90	25.90	25.90	15780	4.09	195	-	-
RAJSREESUG	BE	06-Dec-2023	59.00	60.00	60.00	59.00	59.20	59.20	59.52	125985	74.99	192	-	-
RAJTV	EQ	06-Dec-2023	54.00	53.85	56.60	53.85	56.25	56.20	55.47	58462	32.43	419	46128	78.90
RALLIS	EQ	06-Dec-2023	255.30	257.85	260.00	251.55	253.80	254.60	255.53	3666898	9369.87	38429	1311425	35.76
RAMANEWS	EQ	06-Dec-2023	16.05	16.40	17.60	16.35	17.10	17.00	17.02	972702	165.52	2292	446643	45.92
RAMAPHO	EQ	06-Dec-2023	209.40	215.00	217.95	210.60	217.00	215.75	214.54	44200	94.83	1814	29170	66.00
RAMASTEEL	EQ	06-Dec-2023	38.20	38.30	39.05	38.00	38.70	38.70	38.74	6608091	2559.87	24031	3772413	57.09
RAMCOCEM	EQ	06-Dec-2023	1023.75	1025.90	1036.10	1015.75	1023.05	1018.90	1023.82	235629	2412.42	13252	96195	40.82
RAMCOIND	EQ	06-Dec-2023	215.95	215.95	218.20	213.15	216.00	216.95	215.96	208887	451.10	6280	100968	48.34
RAMCOSYS	EQ	06-Dec-2023	279.45	283.65	283.70	276.85	278.00	277.45	278.81	39273	109.50	1905	24136	61.46
RAMKY	EQ	06-Dec-2023	745.45	745.45	748.45	724.00	729.45	730.15	730.93	82417	602.41	5875	50068	60.75
RAMRAT	EQ	06-Dec-2023	284.40	284.85	293.00	284.85	291.85	290.90	289.02	75047	216.90	5738	40838	54.42
RANASUG	EQ	06-Dec-2023	24.60	24.75	24.85	24.20	24.30	24.35	24.46	1548547	378.76	3093	813443	52.53
RANEENGINE	EQ	06-Dec-2023	341.00	342.00	358.05	342.00	358.05	358.05	353.00	22029	77.76	874	15777	71.62
RANEHOLDIN	EQ	06-Dec-2023	1253.60	1265.00	1283.80	1250.00	1265.00	1263.90	1266.92	8530	108.07	1296	4766	55.87
RATEGAIN	EQ	06-Dec-2023	646.70	650.00	666.50	647.65	664.00	664.20	658.73	498706	3285.12	32746	293609	58.87
RATNAMANI	EQ	06-Dec-2023	3809.05	3843.00	3843.00	3702.35	3745.00	3740.35	3750.95	71252	2672.63	8002	55559	77.98
RATNAVEER	EQ	06-Dec-2023	119.80	120.10	121.30	119.30	120.65	120.20	120.13	301325	361.98	3366	160434	53.24
RAYMOND	EQ	06-Dec-2023	1584.90	1606.05	1680.00	1590.20	1672.00	1673.30	1648.24	1138349	18762.78	50116	472252	41.49
RBA	EQ	06-Dec-2023	115.60	115.95	116.85	114.60	115.90	115.55	115.96	1000923	1160.63	6671	510768	51.03
RBL	EQ	06-Dec-2023	825.55	823.80	831.45	820.05	826.20	823.35	825.31	11866	97.93	1554	4818	40.60
RBLBANK	EQ	06-Dec-2023	246.60	245.00	256.00	245.00	252.50	253.00	251.67	15773246	39696.40	72204	6997090	44.36
RBMINFRA	SM	06-Dec-2023	319.70	335.65	335.65	335.65	335.65	335.65	335.65	4000	13.43	3	4000	100.00
RCDL	SM	06-Dec-2023	50.00	50.00	50.00	47.60	47.85	47.80	48.46	18000	8.72	6	15000	83.33
RCF	EQ	06-Dec-2023	135.75	136.90	154.70	135.95	152.50	152.90	147.17	55203394	81243.68	187137	13757032	24.92
RCOM	BE	06-Dec-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1889913	35.91	1058	-	-
RECLTD	EQ	06-Dec-2023	392.10	392.55	408.00	392.10	401.50	400.60	400.77	19441163	77913.46	153487	9186835	47.25
RECLTD	N2	06-Dec-2023	1065.07	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
RECLTD	N7	06-Dec-2023	3030.00	3030.00	3030.00	3030.00	3030.00	3030.00	3030.00	2	0.06	1	2	100.00
RECLTD	N9	06-Dec-2023	1138.88	1138.88	1139.00	1135.10	1138.00	1138.45	1137.10	1065	12.11	20	840	78.87
RECLTD	NB	06-Dec-2023	1065.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	5	0.05	2	5	100.00
RECLTD	NF	06-Dec-2023	1154.99	1154.99	1154.99	1154.99	1154.99	1154.99	1154.99	5	0.06	1	5	100.00
RECLTD	NI	06-Dec-2023	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	13	0.15	1	13	100.00
REDINGTON	EQ	06-Dec-2023	166.10	166.20	167.00	163.05	165.60	165.20	164.76	1824816	3006.58	22316	1001296	54.87
REDTAPE	EQ	06-Dec-2023	473.25	477.55	480.00	464.85	467.00	466.85	468.85	154218	723.05	10539	72757	47.18
REFEX	EQ	06-Dec-2023	538.55	544.85	553.00	521.00	550.00	542.95	538.58	86257	464.57	3304	61211	70.96
REGENCERAM	BE	06-Dec-2023	40.20	40.00	40.00	40.00	40.00	40.00	40.00	895	0.36	10	-	-
RELAXO	EQ	06-Dec-2023	914.45	919.00	922.05	906.05	910.00	909.85	910.69	68367	622.61	9266	40302	58.95
RELCHEMQ	EQ	06-Dec-2023	298.75	300.30	303.00	295.00	296.85	296.30	297.77	56037	166.86	1075	11941	21.31
RELIANCE	EQ	06-Dec-2023	2437.75	2447.10	2472.95	2435.00	2462.00	2461.10	2459.66	8211221	201968.20	203350	6075935	74.00
RELIGARE	EQ	06-Dec-2023	223.30	223.50	224.35	217.00	218.45	218.50	220.25	1105088	2433.97	16601	727012	65.79
RELINFRA	EQ	06-Dec-2023	202.30	205.00	212.40	203.65	212.40	212.40	209.57	4262296	8932.29	14982	2732791	64.12
REMSONSIND	BE	06-Dec-2023	682.45	696.05	696.05	696.05	696.05	696.05	696.05	3333	23.20	28	-	-
REMUS	SM	06-Dec-2023	5499.95	5400.05	5545.00	5270.40	5509.00	5458.85	5389.43	875	47.16	22	600	68.57
RENUKA	EQ	06-Dec-2023	50.50	50.70	50.80	49.00	49.15	49.30	49.83	10358602	5161.23	27902	6104418	58.93
REPCOHOME	EQ	06-Dec-2023	400.15	402.30	405.00	394.05	399.05	400.20	400.40	199192	797.56	11815	103166	51.79
REPL	EQ	06-Dec-2023	221.00	222.20	222.20	216.75	218.50	218.25	218.23	32570	71.08	993	19099	58.64
REPRO	EQ	06-Dec-2023	827.35	825.10	844.75	820.50	826.90	829.25	829.39	22155	183.75	1158	13818	62.37
RESPONIND	EQ	06-Dec-2023	317.55	319.80	328.80	317.30	325.55	326.10	325.49	94547	307.74	5374	27916	29.53
REXPIPES	SM	06-Dec-2023	76.00	73.30	73.30	72.25	72.25	72.25	72.78	4000	2.91	2	4000	100.00
RGL	EQ	06-Dec-2023	97.75	100.00	100.05	96.90	97.60	97.55	98.37	132568	130.40	1619	80035	60.37
RHFL	BE	06-Dec-2023	2.20	2.20	2.25	2.15	2.25	2.20	2.22	3455263	76.84	4188	-	-
RHIM	EQ	06-Dec-2023	742.95	742.95	749.50	733.70	743.00	739.20	740.89	160413	1188.49	14471	70747	44.10
RHL	EQ	06-Dec-2023	128.45	129.10	152.30	127.65	151.10	149.35	142.69	232726	332.09	4085	103794	44.60
RICHA	SM	06-Dec-2023	107.35	112.50	112.50	112.40	112.40	112.40	112.44	5000	5.62	5	5000	100.00
RICOAUTO	EQ	06-Dec-2023	90.40	91.00	92.40	90.45	91.90	91.60	91.42	686117	627.23	5050	324614	47.31
RIIL	EQ	06-Dec-2023	1107.80	1113.00	1155.00	1107.05	1122.00	1116.60	1129.68	623928	7048.42	25626	164109	26.30
RILINFRA	SM	06-Dec-2023	95.25	96.70	96.70	92.15	94.55	93.55	94.30	10900	10.28	70	8900	81.65
RISHABH	EQ	06-Dec-2023	514.40	519.00	519.25	503.50	507.60	507.20	511.07	125672	642.27	7128	77007	61.28
RITCO	EQ	06-Dec-2023	266.20	273.80	273.80	255.00	255.10	255.30	260.10	55923	145.46	1318	27966	50.01
RITES	EQ	06-Dec-2023	478.50	479.85	479.85	473.00	475.55	476.65	475.51	443607	2109.38	13752	190461	42.93
RITEZONE	SM	06-Dec-2023	66.95	66.00	66.00	64.60	64.60	64.60	65.30	3200	2.09	2	1600	50.00
RKDL	BE	06-Dec-2023	20.05	20.35	21.05	19.50	21.05	21.05	20.42	41110	8.40	172	-	-
RKEC	EQ	06-Dec-2023	74.55	75.00	75.50	73.85	74.00	74.05	74.27	68409	50.81	554	47148	68.92
RKFORGE	EQ	06-Dec-2023	785.95	791.60	793.70	769.65	770.90	771.60	782.44	453423	3547.75	18395	352162	77.67
RMCL	BZ	06-Dec-2023	1.75	1.80	1.80	1.70	1.80	1.75	1.76	16765	0.29	46	-	-
RMDRIP	SM	06-Dec-2023	89.70	92.75	94.15	92.00	94.15	94.05	93.30	12000	11.20	6	12000	100.00
RML	EQ	06-Dec-2023	843.00	841.95	841.95	819.20	829.00	824.10	827.30	7704	63.73	1023	4460	57.89
ROCKINGDCE	ST	06-Dec-2023	298.50	298.50	313.40	283.60	306.00	306.00	298.40	260000	775.85	189	235000	90.38
ROHLTD	EQ	06-Dec-2023	306.35	306.35	322.70	306.35	322.70	321.15	318.11	111871	355.87	7179	58617	52.40
ROLEXRINGS	EQ	06-Dec-2023	2471.10	2500.00	2511.30	2399.95	2399.95	2426.70	2437.74	20098	489.94	4452	11068	55.07
ROLLT	BE	06-Dec-2023	1.35	1.35	1.35	1.30	1.30	1.30	1.31	99969	1.31	83	-	-
ROLTA	BZ	06-Dec-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	64445	1.61	57	-	-
ROML	EQ	06-Dec-2023	49.75	51.00	51.00	49.30	49.40	49.45	49.94	2237	1.12	70	1828	81.72
ROSSARI	EQ	06-Dec-2023	796.55	808.00	838.80	787.00	831.00	831.10	817.42	576877	4715.53	31308	196033	33.98
ROSSELLIND	EQ	06-Dec-2023	483.90	485.90	486.90	470.40	473.00	474.40	478.58	47343	226.57	3873	30070	63.52
ROTO	EQ	06-Dec-2023	397.75	398.70	401.20	395.10	396.60	396.95	397.80	83155	330.79	5582	47715	57.38
ROUTE	EQ	06-Dec-2023	1554.95	1560.00	1563.95	1550.05	1561.50	1560.30	1558.40	119883	1868.26	8498	85048	70.94
ROXHITECH	SM	06-Dec-2023	191.05	207.90	208.00	180.00	192.00	190.65	195.95	705600	1382.60	415	438400	62.13
RPGLIFE	EQ	06-Dec-2023	1377.15	1380.00	1396.60	1350.00	1373.00	1359.25	1370.64	27671	379.27	3362	14454	52.24
RPOWER	EQ	06-Dec-2023	22.30	22.40	23.40	21.90	23.15	23.20	22.71	222427296	50503.15	122904	62170569	27.95
RPPINFRA	BE	06-Dec-2023	99.80	101.75	101.75	101.75	101.75	101.75	101.75	34336	34.94	154	-	-
RPPL	EQ	06-Dec-2023	207.25	207.00	210.00	206.00	208.00	207.65	207.80	17801	36.99	362	13089	73.53
RPSGVENT	EQ	06-Dec-2023	728.30	735.10	775.00	735.00	746.00	751.50	756.35	205030	1550.75	5513	111318	54.29
RRKABEL	EQ	06-Dec-2023	1677.45	1684.95	1685.50	1651.00	1663.30	1668.40	1670.07	144721	2416.94	9794	68057	47.03
RSSOFTWARE	BE	06-Dec-2023	60.35	60.35	61.70	59.00	60.00	60.15	59.97	40148	24.08	197	-	-
RSWM	EQ	06-Dec-2023	202.40	202.00	207.50	200.05	205.50	206.15	203.86	192277	391.98	6937	102223	53.16
RSYSTEMS	EQ	06-Dec-2023	478.45	480.00	484.85	474.05	476.55	479.45	479.12	44993	215.57	2732	23141	51.43
RTNINDIA	EQ	06-Dec-2023	78.05	78.65	83.20	78.00	80.20	79.95	80.86	20531095	16601.41	54697	6334308	30.85
RTNPOWER	EQ	06-Dec-2023	9.30	9.50	9.50	9.10	9.25	9.25	9.24	53365240	4930.61	28275	21606014	40.49
RUBYMILLS	EQ	06-Dec-2023	221.55	223.45	228.15	220.75	226.00	225.80	224.38	28040	62.92	1133	17296	61.68
RUCHINFRA	BE	06-Dec-2023	11.60	12.15	12.15	12.15	12.15	12.15	12.15	138068	16.78	196	-	-
RUCHIRA	EQ	06-Dec-2023	130.15	133.00	135.40	131.65	133.60	132.85	133.60	195010	260.54	3226	101174	51.88
RUPA	EQ	06-Dec-2023	269.00	270.00	271.60	268.40	269.65	269.35	269.71	122124	329.38	4645	71182	58.29
RUSHIL	EQ	06-Dec-2023	369.40	371.10	373.55	363.25	366.30	365.40	367.41	132281	486.02	6413	67803	51.26
RUSTOMJEE	EQ	06-Dec-2023	590.95	586.05	594.85	578.00	589.00	591.90	592.07	36247	214.61	902	25329	69.88
RVHL	EQ	06-Dec-2023	39.80	39.50	42.95	39.50	42.95	42.10	41.61	189163	78.70	956	119027	62.92
RVNL	EQ	06-Dec-2023	170.00	170.40	173.45	167.75	170.85	170.85	170.40	15836447	26985.70	83186	5003967	31.60
S&SPOWER	BE	06-Dec-2023	134.30	131.70	136.95	131.70	136.95	136.95	136.94	3259	4.46	29	-	-
SAAKSHI	SM	06-Dec-2023	236.00	237.25	237.25	228.55	229.00	229.60	232.21	30000	69.66	25	21600	72.00
SABAR	SM	06-Dec-2023	23.90	23.00	23.25	23.00	23.20	23.20	23.15	15000	3.47	3	10000	66.67
SABEVENTS	BE	06-Dec-2023	4.65	4.85	4.85	4.85	4.85	4.85	4.85	1802	0.09	9	-	-
SABTN	BE	06-Dec-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	988	0.02	4	-	-
SADBHAV	BE	06-Dec-2023	23.10	23.55	23.55	23.55	23.55	23.55	23.55	129953	30.60	124	-	-
SADBHIN	BE	06-Dec-2023	4.70	4.70	4.70	4.60	4.60	4.60	4.62	272627	12.58	127	-	-
SADHNANIQ	EQ	06-Dec-2023	92.55	93.35	100.00	91.00	98.55	98.30	95.21	9488027	9033.88	21440	2429289	25.60
SAFARI	EQ	06-Dec-2023	4229.70	4232.00	4264.95	4032.55	4097.00	4084.95	4096.27	78290	3206.97	19877	34356	43.88
SAGARDEEP	EQ	06-Dec-2023	26.05	25.65	26.50	25.60	26.10	26.00	25.87	33251	8.60	313	27065	81.40
SAGCEM	EQ	06-Dec-2023	269.40	270.90	271.65	264.20	269.00	268.10	267.84	135991	364.23	4700	73854	54.31
SAH	EQ	06-Dec-2023	114.65	114.65	116.50	114.40	115.90	115.05	115.20	86792	99.98	383	49600	57.15
SAHAJ	SM	06-Dec-2023	24.05	23.50	23.50	22.25	22.55	22.55	22.84	20000	4.57	5	16000	80.00
SAHANA	SM	06-Dec-2023	586.65	593.90	595.00	580.00	590.05	593.50	588.60	38500	226.61	50	28500	74.03
SAHYADRI	EQ	06-Dec-2023	403.35	415.00	421.00	402.20	416.35	413.85	413.51	22899	94.69	1755	13438	58.68
SAIL	EQ	06-Dec-2023	95.75	96.60	101.10	95.50	99.45	99.35	98.77	74817529	73899.70	129474	27804937	37.16
SAKAR	EQ	06-Dec-2023	379.00	379.20	383.30	369.05	383.30	381.25	376.80	31537	118.83	2001	17396	55.16
SAKHTISUG	EQ	06-Dec-2023	30.75	30.95	30.95	29.50	29.80	29.70	30.18	875094	264.09	2655	608199	69.50
SAKSOFT	BE	06-Dec-2023	328.65	328.65	331.60	320.00	325.15	326.00	323.94	122364	396.38	3673	-	-
SAKUMA	BE	06-Dec-2023	15.30	15.50	15.50	14.90	15.30	15.20	15.21	208878	31.78	537	-	-
SALASAR	EQ	06-Dec-2023	51.00	51.35	52.00	50.50	50.90	50.75	51.16	790558	404.43	4189	422037	53.38
SALONA	EQ	06-Dec-2023	297.55	302.95	302.95	288.00	293.20	289.95	294.75	2209	6.51	230	1107	50.11
SALSTEEL	EQ	06-Dec-2023	18.35	18.90	19.25	18.50	19.15	19.10	18.91	303411	57.38	1663	182973	60.31
SALZERELEC	EQ	06-Dec-2023	384.20	386.70	394.70	383.55	388.90	388.15	389.11	89946	349.99	6841	41987	46.68
SAMBHAAV	BE	06-Dec-2023	3.75	3.75	3.75	3.60	3.75	3.65	3.70	40810	1.51	119	-	-
SAMHI	EQ	06-Dec-2023	177.35	182.00	182.00	174.00	179.00	178.70	176.98	880512	1558.35	15820	467344	53.08
SAMPANN	EQ	06-Dec-2023	22.05	20.95	22.00	20.95	21.05	21.15	21.09	150684	31.78	637	106860	70.92
SANCO	BZ	06-Dec-2023	6.45	6.75	6.75	6.40	6.40	6.70	6.71	6080	0.41	23	-	-
SANDESH	EQ	06-Dec-2023	1012.85	1012.65	1030.00	1000.00	1025.00	1024.75	1023.29	1005	10.28	165	687	68.36
SANDHAR	EQ	06-Dec-2023	512.50	514.00	521.90	507.75	508.50	508.70	513.23	126582	649.65	8911	52507	41.48
SANDUMA	EQ	06-Dec-2023	1626.20	1632.00	1638.00	1570.00	1634.50	1633.50	1628.50	33375	543.51	3004	22161	66.40
SANGAMIND	EQ	06-Dec-2023	378.00	378.00	384.20	373.75	376.00	374.65	376.66	94436	355.70	4861	48921	51.80
SANGANI	SM	06-Dec-2023	38.55	38.55	39.00	38.30	39.00	39.00	38.62	9000	3.48	3	9000	100.00
SANGHIIND	EQ	06-Dec-2023	129.25	135.70	135.70	135.70	135.70	135.70	135.70	116390	157.94	301	116390	100.00
SANGHVIMOV	EQ	06-Dec-2023	815.50	815.55	824.80	793.00	804.20	808.80	804.55	82642	664.90	8828	36378	44.02
SANGINITA	EQ	06-Dec-2023	24.50	25.25	25.25	24.25	24.40	24.65	24.66	29017	7.16	261	20518	70.71
SANOFI	EQ	06-Dec-2023	8175.20	8216.45	8239.95	8167.55	8173.00	8214.30	8218.77	37016	3042.26	3557	32859	88.77
SANSERA	EQ	06-Dec-2023	880.55	885.00	894.90	877.95	885.35	891.70	887.19	78188	693.67	8143	45443	58.12
SAPPHIRE	EQ	06-Dec-2023	1421.70	1415.25	1431.80	1401.00	1414.00	1413.90	1413.65	69357	980.46	7257	42256	60.93
SARDAEN	EQ	06-Dec-2023	254.40	256.70	260.00	248.00	256.00	258.35	255.65	295675	755.88	12346	156618	52.97
SAREGAMA	EQ	06-Dec-2023	370.30	372.45	375.90	370.00	370.50	371.10	372.95	227418	848.17	10712	124661	54.82
SARLAPOLY	EQ	06-Dec-2023	48.45	48.95	51.30	48.35	50.65	50.60	50.05	618645	309.63	2960	366769	59.29
SAROJA	SM	06-Dec-2023	56.20	56.30	56.50	56.00	56.40	56.40	56.34	8000	4.51	5	8000	100.00
SARTELE	SM	06-Dec-2023	196.80	201.00	202.00	177.15	190.10	191.85	184.22	690000	1271.10	306	332000	48.12
SARVESHWAR	BE	06-Dec-2023	4.60	4.65	4.65	4.60	4.60	4.60	4.63	327316	15.16	415	-	-
SASKEN	EQ	06-Dec-2023	1149.50	1157.00	1167.60	1140.95	1160.00	1159.75	1155.76	11260	130.14	1850	6046	53.69
SASTASUNDR	EQ	06-Dec-2023	450.00	452.20	454.00	434.00	435.50	437.75	443.18	56578	250.74	1670	33736	59.63
SATIA	EQ	06-Dec-2023	121.30	123.40	125.80	122.55	123.90	123.90	123.86	1082904	1341.24	13705	485726	44.85
SATIN	EQ	06-Dec-2023	237.10	239.55	244.00	237.45	238.60	239.00	240.45	416945	1002.54	10378	229964	55.15
SATINDLTD	EQ	06-Dec-2023	115.40	116.40	117.75	113.55	116.65	116.55	115.32	636962	734.57	5946	271714	42.66
SBC	EQ	06-Dec-2023	31.80	32.50	33.50	31.05	31.20	31.15	32.18	4139552	1331.92	12091	2025359	48.93
SBCL	EQ	06-Dec-2023	552.20	554.80	559.80	546.00	555.30	554.95	554.59	121725	675.07	7811	68015	55.88
SBFC	EQ	06-Dec-2023	88.25	88.85	88.95	87.40	87.75	87.65	88.20	975005	859.96	6247	639553	65.59
SBGLP	EQ	06-Dec-2023	520.80	524.40	550.00	518.00	519.00	521.80	527.19	92308	486.64	7041	16989	18.40
SBICARD	EQ	06-Dec-2023	748.10	749.00	753.70	747.35	748.20	748.10	749.52	1747993	13101.48	57037	1189506	68.05
SBIETFCON	EQ	06-Dec-2023	93.27	94.00	94.29	93.61	93.66	93.72	93.96	2490	2.34	138	1489	59.80
SBIETFIT	EQ	06-Dec-2023	342.85	343.32	349.00	342.88	347.55	347.97	346.69	19704	68.31	328	15189	77.09
SBIETFPB	EQ	06-Dec-2023	246.36	246.59	246.59	244.51	244.68	245.34	245.69	2829	6.95	73	2389	84.45
SBIETFQLTY	EQ	06-Dec-2023	184.51	184.52	185.62	184.52	185.39	185.36	185.25	3404	6.31	82	2808	82.49
SBILIFE	EQ	06-Dec-2023	1460.95	1462.00	1462.95	1445.15	1450.50	1450.70	1450.18	724418	10505.36	54857	495188	68.36
SBIN	EQ	06-Dec-2023	608.25	614.00	614.00	604.55	607.70	608.45	609.96	21439069	130769.50	273409	9232102	43.06
SCHAEFFLER	EQ	06-Dec-2023	2973.20	2990.00	3025.00	2945.00	3007.00	3008.85	2999.97	61091	1832.71	11327	35190	57.60
SCHAND	EQ	06-Dec-2023	258.20	265.00	265.00	256.05	258.35	257.95	261.11	40505	105.76	1580	22122	54.62
SCHNEIDER	EQ	06-Dec-2023	341.00	341.40	346.20	338.00	341.35	339.55	342.04	303756	1038.98	8754	134932	44.42
SCI	EQ	06-Dec-2023	154.60	155.70	158.50	153.05	155.95	155.70	155.67	3450629	5371.68	24366	1110088	32.17
SCML	SM	06-Dec-2023	76.55	76.50	76.50	75.10	75.50	75.50	75.69	32000	24.22	16	30000	93.75
SCPL	EQ	06-Dec-2023	346.65	353.85	353.85	336.55	340.00	341.35	343.04	20390	69.95	1633	12778	62.67
SDBL	EQ	06-Dec-2023	295.35	297.45	311.60	293.75	308.30	308.25	306.17	1018074	3117.03	25016	549553	53.98
SDL24BEES	EQ	06-Dec-2023	117.43	117.44	117.54	117.36	117.43	117.44	117.44	200563	235.54	33	200137	99.79
SDL26BEES	EQ	06-Dec-2023	116.69	116.60	116.80	116.60	116.80	116.80	116.78	1209	1.41	17	1106	91.48
SEAMECLTD	EQ	06-Dec-2023	914.40	915.00	940.00	905.00	919.70	915.00	920.04	158545	1458.67	8090	109661	69.17
SECMARK	EQ	06-Dec-2023	85.95	88.10	88.65	85.05	86.00	86.00	86.22	3342	2.88	180	2875	86.03
SECURCRED	EQ	06-Dec-2023	21.15	21.50	22.50	20.75	21.10	21.15	21.71	758602	164.67	2988	333507	43.96
SECURKLOUD	EQ	06-Dec-2023	38.65	39.45	40.55	38.00	39.70	38.85	39.14	69974	27.39	579	41768	59.69
SEJALLTD	BE	06-Dec-2023	250.50	250.05	263.00	250.05	260.00	259.90	258.22	11149	28.79	108	-	-
SEL	SM	06-Dec-2023	211.35	211.35	211.35	211.35	211.35	211.35	211.35	800	1.69	1	800	100.00
SELAN	EQ	06-Dec-2023	494.55	496.60	496.60	489.15	495.00	494.45	493.17	59455	293.21	3914	32414	54.52
SELMC	BE	06-Dec-2023	85.10	86.45	86.45	83.40	83.40	83.55	83.61	15135	12.65	436	-	-
SEMAC	BE	06-Dec-2023	2244.10	2244.00	2245.00	2220.00	2220.00	2220.00	2241.45	1309	29.34	23	-	-
SENCO	EQ	06-Dec-2023	752.10	754.80	768.00	735.50	741.00	740.65	747.54	193476	1446.32	9040	96304	49.78
SENSEXETF	EQ	06-Dec-2023	69.18	71.00	71.00	69.32	69.50	69.50	69.48	7477	5.19	94	5598	74.87
SEPC	EQ	06-Dec-2023	20.30	20.90	21.30	20.40	20.95	21.00	21.00	42121530	8845.37	19744	23132642	54.92
SEPC-RE1	BE	06-Dec-2023	7.30	4.40	10.20	4.40	8.00	7.70	7.89	4003094	315.91	11374	-	-
SEQUENT	EQ	06-Dec-2023	121.05	121.45	122.30	116.70	117.00	117.25	118.16	1043459	1233.00	11548	646783	61.98
SERVOTECH	BE	06-Dec-2023	76.90	76.55	77.35	75.40	76.40	76.05	76.16	300194	228.63	2842	-	-
SESHAPAPER	EQ	06-Dec-2023	348.30	353.80	364.00	353.80	355.85	355.30	358.12	266799	955.46	13150	98728	37.00
SETCO	BE	06-Dec-2023	8.10	7.90	8.50	7.80	8.50	8.50	8.32	273257	22.75	362	-	-
SETF10GILT	EQ	06-Dec-2023	220.22	220.22	220.39	220.00	220.11	220.11	220.17	3385	7.45	54	2861	84.52
SETFGOLD	EQ	06-Dec-2023	54.57	56.20	56.20	54.26	54.30	54.39	54.41	366259	199.29	1906	288733	78.83
SETFNIF50	EQ	06-Dec-2023	217.43	223.95	223.95	217.58	218.48	218.29	218.17	1719898	3752.36	4613	1568100	91.17
SETFNIFBK	EQ	06-Dec-2023	474.96	474.96	477.00	472.08	473.00	472.81	473.36	48401	229.11	801	28918	59.75
SETFNN50	EQ	06-Dec-2023	524.91	529.44	532.69	525.08	530.42	531.53	530.38	12560	66.62	522	4566	36.35
SETUINFRA	BZ	06-Dec-2023	0.85	0.90	0.90	0.90	0.90	0.90	0.90	111351	1.00	78	-	-
SEYAIND	BE	06-Dec-2023	21.15	21.45	22.20	20.25	22.20	22.20	21.69	21203	4.60	70	-	-
SFL	EQ	06-Dec-2023	1177.65	1185.00	1185.00	1155.00	1162.50	1160.00	1162.54	53414	620.96	8606	28787	53.89
SGBAPR28I	GB	06-Dec-2023	6194.54	6194.54	6234.90	6130.00	6234.90	6222.48	6162.18	472	29.09	60	292	61.86
SGBAUG24	GB	06-Dec-2023	6237.86	6245.00	6300.00	6202.01	6245.00	6245.00	6247.59	71	4.44	25	57	80.28
SGBAUG27	GB	06-Dec-2023	6249.00	6251.00	6251.00	6220.00	6251.00	6226.73	6238.31	36	2.25	16	36	100.00
SGBAUG28V	GB	06-Dec-2023	6215.78	6215.78	6225.99	6185.00	6205.00	6204.44	6197.91	605	37.50	110	505	83.47
SGBAUG29V	GB	06-Dec-2023	6193.00	6193.00	6211.00	6132.00	6170.10	6173.81	6174.60	73	4.51	24	41	56.16
SGBAUG30	GB	06-Dec-2023	6200.00	6200.01	6250.00	6200.00	6200.00	6200.66	6208.94	117	7.26	39	74	63.25
SGBD29VIII	GB	06-Dec-2023	6219.30	6189.00	6189.00	6150.00	6168.00	6160.87	6164.44	596	36.74	107	541	90.77
SGBDC27VII	GB	06-Dec-2023	6203.00	6233.00	6233.00	6210.00	6222.00	6222.00	6218.48	31	1.93	5	31	100.00
SGBDE30III	GB	06-Dec-2023	6242.49	6242.49	6258.00	6201.01	6230.00	6230.76	6232.92	134	8.35	43	98	73.13
SGBDEC2513	GB	06-Dec-2023	6233.00	6233.00	6233.00	6233.00	6233.00	6233.00	6233.00	10	0.62	5	10	100.00
SGBFEB24	GB	06-Dec-2023	6257.71	6257.81	6300.00	6200.00	6270.00	6270.00	6286.43	87	5.47	18	87	100.00
SGBFEB28IX	GB	06-Dec-2023	6298.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	13	0.81	3	10	76.92
SGBFEB29XI	GB	06-Dec-2023	6167.30	6167.30	6200.00	6167.00	6200.00	6199.50	6187.88	332	20.54	23	278	83.73
SGBJAN29IX	GB	06-Dec-2023	6204.00	6171.01	6200.00	6171.00	6196.00	6196.00	6193.98	41	2.54	12	41	100.00
SGBJAN29X	GB	06-Dec-2023	6219.14	6170.24	6209.99	6170.24	6195.00	6195.00	6181.92	97	6.00	18	50	51.55
SGBJAN30IX	GB	06-Dec-2023	6182.00	6180.00	6200.00	6170.00	6198.00	6183.83	6187.39	97	6.00	43	74	76.29
SGBJU29III	GB	06-Dec-2023	6229.10	6200.10	6229.00	6200.10	6220.00	6222.17	6220.21	160	9.95	33	154	96.25
SGBJUL25	GB	06-Dec-2023	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	4	0.25	3	4	100.00
SGBJUL27	GB	06-Dec-2023	6247.35	6245.90	6245.90	6216.56	6216.56	6216.56	6220.23	8	0.50	2	8	100.00
SGBJUL28IV	GB	06-Dec-2023	6207.59	6195.00	6235.00	6170.00	6192.00	6190.85	6186.25	1775	109.81	133	1427	80.39
SGBJUL29IV	GB	06-Dec-2023	6175.96	6180.00	6204.00	6175.96	6204.00	6200.00	6186.92	49	3.03	12	49	100.00
SGBJUN27	GB	06-Dec-2023	6133.22	6140.00	6199.99	6140.00	6199.99	6199.99	6164.00	10	0.62	3	10	100.00
SGBJUN28	GB	06-Dec-2023	6218.00	6175.00	6210.00	6172.11	6192.10	6192.10	6181.63	167	10.32	8	167	100.00
SGBJUN29II	GB	06-Dec-2023	6196.04	6196.04	6200.00	6125.01	6161.06	6161.06	6152.94	290	17.84	45	162	55.86
SGBJUN30	GB	06-Dec-2023	6202.68	6200.00	6229.00	6161.20	6226.91	6225.72	6207.82	61	3.79	22	46	75.41
SGBJUN31I	GB	06-Dec-2023	6217.58	6217.58	6229.97	6201.07	6216.21	6216.97	6214.06	1104	68.60	174	858	77.72
SGBMAR24	GB	06-Dec-2023	6255.00	6255.55	6300.00	6230.05	6230.05	6232.68	6243.66	10	0.62	8	10	100.00
SGBMAR25	GB	06-Dec-2023	6340.00	6389.99	6389.99	6340.00	6340.00	6348.30	6366.60	15	0.95	8	15	100.00
SGBMAR28X	GB	06-Dec-2023	6200.00	6160.00	6199.99	6159.00	6199.99	6171.61	6169.44	16	0.99	4	12	75.00
SGBMAR30X	GB	06-Dec-2023	6193.77	6200.00	6294.70	6200.00	6290.00	6283.57	6270.59	38	2.38	13	36	94.74
SGBMAR31IV	GB	06-Dec-2023	6172.33	6176.01	6198.98	6170.00	6190.00	6191.77	6185.22	340	21.03	55	296	87.06
SGBMAY25	GB	06-Dec-2023	6200.00	6200.00	6268.28	6200.00	6268.28	6233.65	6208.93	22	1.37	10	18	81.82
SGBMAY28	GB	06-Dec-2023	6174.95	6106.00	6177.00	6106.00	6167.98	6153.80	6163.58	853	52.58	79	686	80.42
SGBMAY29I	GB	06-Dec-2023	6186.84	6136.00	6187.87	6135.00	6186.99	6180.84	6177.55	355	21.93	66	210	59.15
SGBMR29XII	GB	06-Dec-2023	6185.00	6185.00	6199.99	6156.00	6190.00	6186.77	6183.80	361	22.32	40	318	88.09
SGBN28VIII	GB	06-Dec-2023	6176.85	6375.00	6375.00	6152.01	6300.00	6263.03	6261.21	101	6.32	30	58	57.43
SGBNOV24	GB	06-Dec-2023	6299.30	6201.25	6225.00	6200.00	6220.00	6202.08	6212.89	103	6.40	33	67	65.05
SGBNOV25	GB	06-Dec-2023	6249.00	6249.00	6249.00	6200.00	6200.00	6200.00	6240.83	12	0.75	6	12	100.00
SGBNOV25IX	GB	06-Dec-2023	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	10	0.62	2	10	100.00
SGBNOV26	GB	06-Dec-2023	6249.00	6248.79	6248.79	6200.00	6248.79	6248.79	6214.64	10	0.62	3	10	100.00
SGBNV29VII	GB	06-Dec-2023	6172.62	6172.62	6198.90	6101.00	6159.00	6158.71	6152.57	166	10.21	33	121	72.89
SGBOC28VII	GB	06-Dec-2023	6187.40	6200.00	6208.99	6138.10	6208.99	6208.99	6169.53	403	24.86	45	247	61.29
SGBOCT25	GB	06-Dec-2023	6200.00	6100.01	6248.74	6100.01	6200.00	6200.33	6157.09	42	2.59	4	21	50.00
SGBOCT25IV	GB	06-Dec-2023	6255.00	6255.00	6255.00	6227.00	6227.00	6227.00	6232.40	10	0.62	3	10	100.00
SGBOCT26	GB	06-Dec-2023	6200.00	6200.01	6200.01	6200.01	6200.01	6200.01	6200.01	1	0.06	1	1	100.00
SGBOCT27	GB	06-Dec-2023	6200.00	6200.00	6240.00	6200.00	6240.00	6240.00	6236.36	11	0.69	2	11	100.00
SGBOCT27VI	GB	06-Dec-2023	6201.09	6101.10	6239.90	6101.10	6234.79	6234.79	6143.37	36	2.21	4	36	100.00
SGBSEP24	GB	06-Dec-2023	6206.41	6280.00	6349.00	6160.36	6280.00	6280.00	6271.58	11	0.69	6	9	81.82
SGBSEP27	GB	06-Dec-2023	6136.00	6224.90	6224.90	6102.00	6219.90	6219.90	6155.63	41	2.52	10	40	97.56
SGBSEP28VI	GB	06-Dec-2023	6256.40	6180.00	6250.00	6180.00	6185.00	6189.09	6230.94	442	27.54	36	409	92.53
SGBSEP29VI	GB	06-Dec-2023	6169.96	6170.00	6235.00	6151.05	6162.01	6189.46	6183.74	269	16.63	48	196	72.86
SGBSEP31II	GB	06-Dec-2023	6189.63	6161.00	6209.00	6161.00	6196.00	6193.01	6194.11	2785	172.51	342	2398	86.10
SGIL	EQ	06-Dec-2023	287.15	290.95	291.50	281.00	281.00	282.30	286.09	15639	44.74	1049	8703	55.65
SGL	BE	06-Dec-2023	14.65	14.65	14.80	14.45	14.55	14.60	14.59	17131	2.50	90	-	-
SHAH	EQ	06-Dec-2023	3.20	3.25	3.30	3.15	3.25	3.20	3.22	3029150	97.39	988	1706555	56.34
SHAHALLOYS	BE	06-Dec-2023	56.30	56.20	57.00	53.75	53.75	54.25	54.92	21997	12.08	111	-	-
SHAILY	EQ	06-Dec-2023	331.15	335.00	340.00	327.45	338.95	337.85	335.35	24912	83.54	3185	14072	56.49
SHAKTIPUMP	EQ	06-Dec-2023	1011.15	1019.95	1034.00	1000.15	1011.95	1012.95	1012.67	59914	606.73	5785	27719	46.26
SHALBY	EQ	06-Dec-2023	289.85	291.80	295.70	286.60	290.50	290.60	290.53	486038	1412.10	14622	146968	30.24
SHALPAINTS	EQ	06-Dec-2023	188.90	191.70	195.00	175.70	181.50	181.70	179.87	13650534	24553.17	44544	7509325	55.01
SHANKARA	EQ	06-Dec-2023	684.05	690.00	697.60	680.65	686.00	688.25	690.55	164983	1139.30	7275	103792	62.91
SHANTHALA	SM	06-Dec-2023	104.15	103.95	108.00	103.95	105.00	105.00	105.77	27600	29.19	23	21600	78.26
SHANTI	EQ	06-Dec-2023	18.30	18.65	18.65	17.85	18.15	17.95	18.11	45343	8.21	177	36858	81.29
SHANTIGEAR	EQ	06-Dec-2023	491.40	493.90	498.05	488.95	489.00	489.50	491.68	41082	201.99	3424	21108	51.38
SHARDACROP	EQ	06-Dec-2023	432.50	432.30	436.70	426.85	434.50	433.50	431.22	129073	556.59	7005	58697	45.48
SHARDAMOTR	EQ	06-Dec-2023	1308.25	1306.00	1324.40	1255.00	1270.00	1265.60	1277.52	86307	1102.59	8217	50696	58.74
SHAREINDIA	EQ	06-Dec-2023	1783.95	1783.95	1801.70	1750.60	1781.00	1784.45	1776.05	141162	2507.10	7144	66885	47.38
SHAREINDIA	W1	06-Dec-2023	1151.25	1147.00	1170.00	1140.40	1170.00	1169.65	1154.69	4436	51.22	61	4436	100.00
SHARIABEES	EQ	06-Dec-2023	459.95	468.00	468.00	462.09	464.97	464.39	463.29	1753	8.12	88	1554	88.65
SHEMAROO	EQ	06-Dec-2023	168.55	167.40	177.80	167.15	167.25	168.55	172.03	249148	428.60	7835	90789	36.44
SHERA	SM	06-Dec-2023	159.10	159.10	162.50	156.30	162.40	161.20	158.62	33000	52.35	32	21000	63.64
SHIGAN	SM	06-Dec-2023	102.45	102.25	103.50	102.00	103.45	103.45	102.59	18000	18.47	12	10500	58.33
SHILPAMED	EQ	06-Dec-2023	363.40	366.30	391.35	362.00	376.85	377.00	379.44	861611	3269.29	27669	280920	32.60
SHIVALIK	EQ	06-Dec-2023	682.15	695.75	695.75	648.00	654.00	654.75	658.15	41743	274.73	5117	28875	69.17
SHIVAMAUTO	BE	06-Dec-2023	28.80	29.15	30.20	28.90	30.20	30.20	29.94	115066	34.45	267	-	-
SHIVAMILLS	EQ	06-Dec-2023	84.60	85.00	85.90	82.65	84.45	84.00	84.27	16557	13.95	209	10889	65.77
SHIVATEX	EQ	06-Dec-2023	150.50	148.40	150.00	146.00	146.20	148.25	148.01	29939	44.31	711	14617	48.82
SHK	EQ	06-Dec-2023	160.40	161.25	163.90	156.80	157.95	157.90	159.50	598498	954.62	11104	350553	58.57
SHOPERSTOP	EQ	06-Dec-2023	683.50	681.95	695.00	678.90	687.90	686.45	687.60	105268	723.82	9100	63718	60.53
SHRADHA	EQ	06-Dec-2023	72.90	72.50	81.80	71.30	78.00	78.10	78.10	895746	699.55	9188	377657	42.16
SHREDIGCEM	EQ	06-Dec-2023	89.85	90.05	90.60	88.90	89.15	89.20	89.67	314588	282.09	3473	163430	51.95
SHREECEM	EQ	06-Dec-2023	28003.85	28000.00	28043.45	27613.00	27899.70	27799.10	27794.66	14937	4151.69	6660	5527	37.00
SHREEPUSHK	EQ	06-Dec-2023	191.75	193.00	200.90	191.20	197.45	197.40	196.80	112080	220.57	3759	62922	56.14
SHREERAMA	BE	06-Dec-2023	33.65	33.00	33.00	33.00	33.00	33.00	33.00	51768	17.08	89	-	-
SHRENIK	EQ	06-Dec-2023	1.05	1.05	1.10	1.05	1.10	1.05	1.07	1923831	20.53	984	1257798	65.38
SHREYANIND	BE	06-Dec-2023	266.45	267.95	279.75	267.95	279.75	279.00	274.48	46276	127.02	574	-	-
SHREYAS	EQ	06-Dec-2023	294.50	294.00	301.80	293.40	297.00	296.35	297.54	68674	204.33	3327	32550	47.40
SHRIPISTON	EQ	06-Dec-2023	1034.05	1035.00	1045.05	1000.05	1016.00	1013.35	1014.72	282537	2866.97	6152	200899	71.11
SHRIRAMFIN	EQ	06-Dec-2023	2069.95	2077.00	2084.10	2045.00	2062.00	2055.70	2061.48	719690	14836.27	45719	497771	69.16
SHRIRAMFIN	YI	06-Dec-2023	1029.99	1035.00	1035.00	1030.00	1030.00	1030.00	1030.83	60	0.62	2	60	100.00
SHRIRAMFIN	YP	06-Dec-2023	1025.50	1025.50	1025.50	1025.40	1025.50	1025.50	1025.50	872	8.94	20	870	99.77
SHRIRAMFIN	YV	06-Dec-2023	1000.00	997.00	997.00	997.00	997.00	997.00	997.00	410	4.09	8	410	100.00
SHRIRAMFIN	YW	06-Dec-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
SHRIRAMFIN	YY	06-Dec-2023	1069.00	1071.00	1071.30	1070.21	1071.10	1070.84	1070.82	950	10.17	15	950	100.00
SHRIRAMFIN	Z2	06-Dec-2023	1540.00	1540.00	1540.00	1540.00	1540.00	1540.00	1540.00	11	0.17	2	11	100.00
SHRIRAMFIN	Z4	06-Dec-2023	1000.00	1000.00	1000.15	995.00	995.00	996.17	996.25	510	5.08	11	510	100.00
SHRIRAMFIN	Z5	06-Dec-2023	1014.00	1014.00	1014.00	1006.00	1006.00	1006.00	1009.60	100	1.01	4	100	100.00
SHRIRAMFIN	Z9	06-Dec-2023	1055.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	90	0.95	1	90	100.00
SHRIRAMFIN	ZF	06-Dec-2023	1001.88	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	5	0.05	1	5	100.00
SHRIRAMPPS	EQ	06-Dec-2023	127.45	128.00	128.70	121.65	123.00	122.80	125.16	9278198	11612.55	43516	4089075	44.07
SHRITECH	SM	06-Dec-2023	80.70	80.05	81.50	80.05	80.05	80.40	80.73	26000	20.99	13	14000	53.85
SHUBHLAXMI	SM	06-Dec-2023	86.50	81.65	85.10	81.65	82.55	82.55	83.05	6000	4.98	5	4000	66.67
SHYAMCENT	EQ	06-Dec-2023	20.20	20.30	20.40	20.05	20.20	20.10	20.16	359449	72.47	1130	236182	65.71
SHYAMMETL	EQ	06-Dec-2023	482.55	489.00	520.00	486.00	516.00	514.50	505.60	5780164	29224.37	56465	2341184	40.50
SHYAMTEL	EQ	06-Dec-2023	7.90	7.95	7.95	7.95	7.95	7.95	7.95	2373	0.19	7	1923	81.04
SICALLOG	BE	06-Dec-2023	273.75	279.00	279.00	273.50	273.50	273.50	276.42	26514	73.29	132	-	-
SIEMENS	EQ	06-Dec-2023	3843.50	3850.00	3924.50	3835.05	3856.95	3851.95	3875.44	436674	16923.03	36142	191353	43.82
SIGACHI	EQ	06-Dec-2023	52.70	53.15	53.20	51.60	51.75	51.70	52.13	1095998	571.38	4565	755972	68.98
SIGIND	BE	06-Dec-2023	64.50	64.50	64.75	63.00	64.20	63.85	63.52	32576	20.69	232	-	-
SIGMA	EQ	06-Dec-2023	438.55	440.00	449.10	428.00	435.00	436.40	435.41	20691	90.09	2112	8066	38.98
SIGNATURE	EQ	06-Dec-2023	797.75	806.00	806.00	796.00	799.00	796.75	799.29	197270	1576.76	3385	134997	68.43
SIKKO	EQ	06-Dec-2023	67.40	67.50	68.40	67.05	67.50	67.40	67.69	25645	17.36	442	17424	67.94
SIL	BE	06-Dec-2023	21.65	21.90	21.90	21.50	21.80	21.80	21.74	58506	12.72	340	-	-
SILGO	EQ	06-Dec-2023	26.90	26.90	27.25	26.30	26.95	26.75	26.74	52742	14.10	272	31816	60.32
SILINV	EQ	06-Dec-2023	407.75	409.60	414.90	402.00	411.70	410.95	410.05	3812	15.63	300	3041	79.77
SILLYMONKS	EQ	06-Dec-2023	18.55	19.35	19.45	17.80	19.45	19.45	19.04	58593	11.16	192	41704	71.18
SILVER	EQ	06-Dec-2023	76.15	76.09	76.10	75.70	75.83	75.73	75.92	49681	37.72	518	34892	70.23
SILVERBEES	EQ	06-Dec-2023	73.64	73.82	73.82	72.97	73.04	73.04	73.21	2849540	2086.08	9769	2181171	76.54
SILVERETF	EQ	06-Dec-2023	74.75	74.76	75.39	74.15	74.40	74.43	74.54	51327	38.26	495	37460	72.98
SILVERTUC	EQ	06-Dec-2023	669.30	671.25	683.30	660.15	682.10	679.65	672.68	7861	52.88	999	2516	32.01
SILVRETF	EQ	06-Dec-2023	74.94	74.84	74.84	74.00	74.29	74.26	74.13	11531	8.55	63	8367	72.56
SIMBHALS	EQ	06-Dec-2023	30.20	30.65	30.65	28.15	28.80	29.00	29.59	166177	49.17	809	120590	72.57
SIMPLEXINF	BE	06-Dec-2023	85.45	83.75	83.75	83.75	83.75	83.75	83.75	153832	128.83	51	-	-
SINDHUTRAD	EQ	06-Dec-2023	28.80	29.00	29.40	27.75	28.65	28.80	28.18	1009234	284.35	1174	896791	88.86
SINTERCOM	EQ	06-Dec-2023	129.95	129.45	129.45	128.10	128.50	128.40	128.40	2250	2.89	38	2019	89.73
SIRCA	EQ	06-Dec-2023	387.15	390.00	393.20	387.00	387.50	388.05	389.16	128275	499.20	7035	68993	53.79
SIS	EQ	06-Dec-2023	476.55	477.65	481.50	475.10	477.65	477.25	478.43	72461	346.68	5565	44838	61.88
SITINET	BE	06-Dec-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.83	2622063	21.76	645	-	-
SIYSIL	EQ	06-Dec-2023	541.30	545.00	545.50	535.00	536.25	537.00	538.93	58952	317.71	5620	34061	57.78
SJS	EQ	06-Dec-2023	624.30	630.00	632.20	621.75	625.95	624.50	625.67	86731	542.65	5740	49684	57.29
SJVN	EQ	06-Dec-2023	85.65	86.00	86.40	84.10	84.40	84.45	85.22	17196392	14654.25	43901	7020947	40.83
SKFINDIA	EQ	06-Dec-2023	4699.00	4720.00	4727.40	4600.05	4613.00	4622.20	4694.33	52893	2482.97	6384	40361	76.31
SKIPPER	EQ	06-Dec-2023	259.50	260.25	261.60	251.50	253.45	253.05	255.12	237458	605.81	6491	123580	52.04
SKMEGGPROD	EQ	06-Dec-2023	383.55	385.00	388.65	381.00	383.55	384.15	384.32	92606	355.91	5226	58590	63.27
SKP	SM	06-Dec-2023	207.95	207.50	211.40	206.55	210.70	210.00	209.11	12000	25.09	24	9000	75.00
SKSTEXTILE	ST	06-Dec-2023	14.55	14.55	14.55	14.55	14.55	14.55	14.55	1000	0.15	1	1000	100.00
SKYGOLD	EQ	06-Dec-2023	1125.95	1170.00	1182.20	1126.05	1182.20	1182.20	1165.79	67026	781.38	2515	37584	56.07
SMARTLINK	EQ	06-Dec-2023	168.05	168.25	174.90	168.25	171.90	171.75	171.92	54579	93.83	1206	21507	39.41
SMCGLOBAL	EQ	06-Dec-2023	98.65	100.15	100.15	96.50	99.30	98.50	98.31	309180	303.94	5422	212364	68.69
SMLISUZU	EQ	06-Dec-2023	1359.60	1373.00	1395.75	1360.05	1379.00	1372.50	1377.26	49245	678.23	6154	14947	30.35
SMLT	EQ	06-Dec-2023	240.10	240.10	260.00	236.45	244.05	244.70	250.31	77561	194.14	4464	36903	47.58
SMSLIFE	EQ	06-Dec-2023	518.70	521.85	527.45	517.30	517.30	520.85	521.06	1044	5.44	132	378	36.21
SMSPHARMA	EQ	06-Dec-2023	118.65	119.30	119.30	118.00	118.25	118.65	118.46	46240	54.77	817	31946	69.09
SMVD	SM	06-Dec-2023	11.15	11.50	11.50	11.50	11.50	11.50	11.50	4040	0.46	1	4040	100.00
SNOWMAN	EQ	06-Dec-2023	59.65	60.35	62.20	59.90	61.95	61.70	61.07	5646964	3448.88	18211	2382171	42.18
SOBHA	EQ	06-Dec-2023	957.15	960.10	965.95	918.00	944.95	937.80	936.70	567533	5316.07	23889	222094	39.13
SOFTTECH	BE	06-Dec-2023	227.10	227.10	238.45	224.50	238.00	236.90	236.15	32313	76.31	199	-	-
SOLARA	EQ	06-Dec-2023	332.70	333.00	337.90	333.00	336.20	335.15	334.92	70590	236.42	4010	36740	52.05
SOLARINDS	EQ	06-Dec-2023	5937.65	5999.45	6400.00	5999.45	6284.50	6273.90	6218.99	199165	12386.04	28980	123358	61.94
SOLEX	SM	06-Dec-2023	463.50	451.00	460.50	440.00	455.00	455.00	451.46	21400	96.61	44	19400	90.65
SOMANYCERA	EQ	06-Dec-2023	695.85	703.00	725.40	701.95	722.70	722.35	718.32	201704	1448.88	14912	126476	62.70
SOMATEX	BE	06-Dec-2023	19.85	19.85	20.30	19.50	19.80	19.80	19.80	33074	6.55	111	-	-
SOMICONVEY	BE	06-Dec-2023	90.15	90.15	90.25	88.50	89.20	89.20	89.34	5040	4.50	77	-	-
SONACOMS	EQ	06-Dec-2023	578.75	583.00	585.50	569.10	573.00	572.35	575.66	836932	4817.92	27257	427783	51.11
SONAMLTD	BE	06-Dec-2023	78.25	79.00	80.50	77.05	79.00	79.00	78.60	6795	5.34	43	-	-
SONATSOFTW	EQ	06-Dec-2023	1462.80	1479.90	1485.00	1445.00	1460.00	1457.95	1460.34	237035	3461.51	21567	114719	48.40
SONUINFRA	SM	06-Dec-2023	61.65	61.00	61.10	59.40	59.40	59.40	60.28	18000	10.85	6	9000	50.00
SOTL	EQ	06-Dec-2023	328.95	328.80	333.75	328.20	331.00	330.60	330.89	77616	256.83	4323	42000	54.11
SOUTHBANK	EQ	06-Dec-2023	25.70	25.80	25.90	25.00	25.15	25.10	25.28	27791429	7025.54	23557	13706083	49.32
SOUTHWEST	BE	06-Dec-2023	163.75	162.10	162.90	159.40	162.05	161.70	161.43	42174	68.08	326	-	-
SPAL	EQ	06-Dec-2023	615.20	621.35	622.35	605.00	611.30	610.80	612.03	21580	132.08	2722	10030	46.48
SPANDANA	EQ	06-Dec-2023	1021.55	1029.70	1029.70	1002.35	1016.00	1015.20	1016.61	53477	543.65	6651	21907	40.97
SPARC	EQ	06-Dec-2023	281.85	283.35	289.05	277.60	279.65	279.60	282.80	1070940	3028.64	16110	287775	26.87
SPCENET	EQ	06-Dec-2023	25.05	25.05	25.40	24.80	24.95	24.95	25.13	992785	249.49	1080	583042	58.73
SPECIALITY	EQ	06-Dec-2023	188.20	190.35	190.35	183.05	184.50	184.35	185.68	61362	113.94	2033	36168	58.94
SPECTRUM	SM	06-Dec-2023	1139.95	1190.00	1190.00	1082.95	1157.00	1142.05	1120.73	6875	77.05	42	5625	81.82
SPECTSTM	SM	06-Dec-2023	92.25	93.95	95.80	92.65	95.00	95.05	94.67	78400	74.22	96	68000	86.73
SPENCERS	EQ	06-Dec-2023	87.05	87.00	102.00	85.30	95.50	95.40	97.38	7488061	7292.01	37802	2430531	32.46
SPENTEX	BZ	06-Dec-2023	2.45	2.45	2.45	2.35	2.35	2.35	2.36	4556	0.11	20	-	-
SPIC	EQ	06-Dec-2023	72.40	72.90	76.30	72.75	74.80	74.85	74.80	6265625	4686.59	19161	1811033	28.90
SPLIL	EQ	06-Dec-2023	70.95	70.25	72.20	68.00	68.90	68.75	69.51	126150	87.69	1491	76071	60.30
SPLPETRO	EQ	06-Dec-2023	564.80	565.90	566.80	554.05	556.10	558.35	560.09	79407	444.75	7380	39799	50.12
SPMLINFRA	BE	06-Dec-2023	83.60	84.80	85.00	84.00	84.00	84.00	84.65	44903	38.01	79	-	-
SPORTKING	EQ	06-Dec-2023	809.85	812.00	830.00	806.55	809.70	811.65	816.58	15636	127.68	2729	9905	63.35
SPYL	BE	06-Dec-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.02	315678	3.21	95	-	-
SREEL	EQ	06-Dec-2023	310.75	309.85	315.00	304.45	306.90	306.25	309.45	30119	93.20	3367	12843	42.64
SRF	EQ	06-Dec-2023	2455.45	2468.95	2510.00	2442.80	2458.45	2452.10	2476.29	693194	17165.51	41267	267260	38.55
SRGHFL	EQ	06-Dec-2023	275.60	277.10	283.45	275.00	279.80	277.55	277.91	3564	9.90	224	2094	58.75
SRHHYPOLTD	EQ	06-Dec-2023	528.30	533.55	594.00	528.05	577.00	579.30	574.98	231117	1328.89	23907	68887	29.81
SRIVASAVI	SM	06-Dec-2023	138.60	135.00	143.00	125.50	138.00	138.00	134.82	27000	36.40	11	5000	18.52
SRPL	BE	06-Dec-2023	1.10	1.05	1.10	1.05	1.05	1.05	1.05	1044816	11.00	394	-	-
SSFL	SM	06-Dec-2023	203.70	202.15	202.60	194.10	195.30	197.75	198.96	66000	131.32	48	35000	53.03
SSWL	EQ	06-Dec-2023	279.25	279.25	282.50	277.65	279.00	280.65	279.51	116223	324.86	4116	56060	48.23
STAR	EQ	06-Dec-2023	490.80	492.95	494.70	484.60	484.65	487.30	489.90	401943	1969.13	9518	178340	44.37
STARCEMENT	EQ	06-Dec-2023	169.05	170.20	171.30	165.20	167.75	167.80	167.94	431651	724.90	10582	165127	38.25
STARHEALTH	EQ	06-Dec-2023	556.45	556.45	562.20	548.20	558.05	558.15	554.66	835557	4634.50	29414	555947	66.54
STARPAPER	EQ	06-Dec-2023	224.05	238.95	238.95	229.00	231.80	230.40	233.01	304315	709.07	6961	110364	36.27
STARTECK	EQ	06-Dec-2023	234.35	237.45	257.75	235.05	257.75	253.90	251.51	61682	155.13	1580	29619	48.02
STCINDIA	EQ	06-Dec-2023	130.90	137.00	137.05	127.00	130.00	129.50	131.47	275440	362.12	3133	148649	53.97
STEELCAS	EQ	06-Dec-2023	625.65	631.00	631.00	603.10	608.00	607.00	614.72	24286	149.29	1811	16356	67.35
STEELCITY	EQ	06-Dec-2023	66.95	67.50	67.70	66.40	66.85	66.55	66.85	16065	10.74	230	11991	74.64
STEELXIND	EQ	06-Dec-2023	9.75	9.85	9.90	9.65	9.80	9.75	9.74	3902230	380.22	3641	2715853	69.60
STEL	EQ	06-Dec-2023	294.85	298.00	298.00	287.05	288.80	288.85	290.75	12463	36.24	558	8813	70.71
STERTOOLS	EQ	06-Dec-2023	340.55	341.90	346.70	335.00	336.50	336.30	340.85	77438	263.95	6752	35692	46.09
STLTECH	EQ	06-Dec-2023	148.45	148.95	150.00	146.40	147.70	147.95	147.96	1377412	2038.04	10019	570888	41.45
STOVEKRAFT	EQ	06-Dec-2023	482.15	486.00	494.00	480.20	490.00	488.40	486.52	158969	773.42	7750	87993	55.35
STYLAMIND	EQ	06-Dec-2023	1844.40	1839.00	1849.00	1789.00	1794.95	1794.05	1808.99	29766	538.46	5724	13900	46.70
STYRENIX	EQ	06-Dec-2023	1507.95	1475.00	1532.00	1475.00	1523.05	1522.85	1518.88	44279	672.55	5215	28275	63.86
SUBEXLTD	EQ	06-Dec-2023	32.90	33.20	34.85	32.95	34.15	34.10	34.05	22397912	7625.61	22506	8254421	36.85
SUBROS	EQ	06-Dec-2023	443.60	447.00	447.95	438.40	443.60	442.05	441.29	274455	1211.14	13262	162618	59.25
SUDARSCHEM	EQ	06-Dec-2023	476.20	476.95	495.00	476.20	489.95	489.20	489.20	276819	1354.19	16795	130801	47.25
SUKHJITS	EQ	06-Dec-2023	478.50	483.95	483.95	458.10	469.00	466.15	469.13	36176	169.71	2842	23155	64.01
SULA	EQ	06-Dec-2023	472.35	471.10	475.00	469.75	470.30	470.20	471.04	178305	839.89	8214	105949	59.42
SUMICHEM	EQ	06-Dec-2023	410.50	411.10	415.95	410.55	413.50	412.65	413.55	186303	770.45	9314	96885	52.00
SUMIT	EQ	06-Dec-2023	52.10	54.70	54.70	49.60	54.70	54.70	53.47	783000	418.65	1623	422529	53.96
SUMMITSEC	EQ	06-Dec-2023	1427.40	1441.55	1441.55	1322.70	1374.00	1371.40	1375.70	46481	639.44	4923	24216	52.10
SUNDARAM	BE	06-Dec-2023	2.80	2.85	2.85	2.75	2.80	2.80	2.78	384317	10.70	435	-	-
SUNDARMFIN	EQ	06-Dec-2023	3413.40	3400.10	3400.10	3333.00	3400.05	3390.40	3377.16	44072	1488.38	8769	26974	61.20
SUNDARMHLD	EQ	06-Dec-2023	161.15	162.05	165.70	160.05	162.50	162.20	162.23	276711	448.90	7175	139034	50.25
SUNDRMBRAK	EQ	06-Dec-2023	667.65	670.00	698.00	666.00	670.00	669.90	678.71	9932	67.41	456	7839	78.93
SUNDRMFAST	EQ	06-Dec-2023	1258.05	1261.00	1266.90	1239.40	1264.50	1260.50	1253.00	49831	624.38	8654	30084	60.37
SUNFLAG	EQ	06-Dec-2023	203.45	203.70	210.80	200.70	205.60	205.95	205.79	1308033	2691.84	21630	615278	47.04
SUNPHARMA	EQ	06-Dec-2023	1239.55	1248.55	1258.00	1233.30	1240.70	1240.35	1245.17	1704590	21225.05	74807	902992	52.97
SUNREST	SM	06-Dec-2023	70.05	69.05	70.60	68.55	68.55	69.05	69.51	28800	20.02	18	24000	83.33
SUNTECK	EQ	06-Dec-2023	492.75	494.00	496.10	490.10	495.50	493.40	493.53	171041	844.13	11265	77162	45.11
SUNTV	EQ	06-Dec-2023	664.80	665.95	676.00	664.40	669.00	665.85	668.49	521789	3488.12	18465	206017	39.48
SUPERHOUSE	EQ	06-Dec-2023	234.35	234.35	238.95	233.00	235.70	235.05	235.66	14161	33.37	550	9914	70.01
SUPERSPIN	BE	06-Dec-2023	9.10	8.90	9.40	8.90	9.40	9.35	9.23	56768	5.24	222	-	-
SUPRAJIT	EQ	06-Dec-2023	375.90	378.15	378.70	365.00	369.00	367.65	371.35	318327	1182.09	11737	182911	57.46
SUPREMEENG	BE	06-Dec-2023	0.95	1.00	1.00	0.90	0.90	0.95	0.95	981286	9.30	430	-	-
SUPREMEIND	EQ	06-Dec-2023	4626.80	4670.00	4679.90	4537.95	4590.00	4578.70	4591.16	112367	5158.95	25304	58352	51.93
SUPREMEINF	BZ	06-Dec-2023	38.90	39.65	39.65	39.65	39.65	39.65	39.65	12743	5.05	24	-	-
SUPRIYA	EQ	06-Dec-2023	281.60	281.00	286.00	276.05	278.30	277.55	280.97	237677	667.81	10288	120211	50.58
SURANASOL	EQ	06-Dec-2023	26.65	26.70	27.40	26.50	27.25	27.05	26.97	133373	35.97	1307	82021	61.50
SURANAT&P	EQ	06-Dec-2023	10.90	11.25	11.35	11.00	11.00	11.00	11.13	132472	14.74	755	96934	73.17
SURANI	SM	06-Dec-2023	300.00	295.00	300.00	286.00	298.00	298.00	294.14	4800	14.12	10	4400	91.67
SURYALAXMI	EQ	06-Dec-2023	71.75	71.65	75.35	70.05	72.30	72.30	72.44	77161	55.90	1182	32679	42.35
SURYAROSNI	EQ	06-Dec-2023	508.30	507.00	509.80	494.50	496.15	497.70	501.17	262041	1313.28	13864	161364	61.58
SURYODAY	EQ	06-Dec-2023	153.25	153.25	154.95	153.00	154.10	154.05	153.92	445163	685.19	7077	265226	59.58
SUTLEJTEX	EQ	06-Dec-2023	65.20	65.75	66.70	64.90	65.00	65.55	65.58	393133	257.81	3254	173624	44.16
SUULD	BE	06-Dec-2023	7.35	7.70	7.70	7.70	7.70	7.70	7.70	149984	11.55	103	-	-
SUVEN	EQ	06-Dec-2023	84.10	84.35	84.80	82.50	83.20	83.20	83.58	263307	220.08	2199	166006	63.05
SUVENPHAR	EQ	06-Dec-2023	667.30	670.00	676.85	655.30	661.00	666.30	666.40	325843	2171.43	12568	252184	77.39
SUVIDHAA	EQ	06-Dec-2023	6.10	6.25	6.30	5.90	5.90	5.95	6.05	648400	39.22	2007	482201	74.37
SUZLON	BE	06-Dec-2023	39.65	39.50	39.50	38.40	39.10	38.95	38.69	49075379	18987.13	155835	-	-
SVLL	BE	06-Dec-2023	175.05	175.00	175.00	170.00	174.95	174.95	170.16	339	0.58	7	-	-
SVPGLOB	BE	06-Dec-2023	8.55	8.60	8.60	8.40	8.45	8.45	8.54	29275	2.50	73	-	-
SWANENERGY	EQ	06-Dec-2023	448.35	459.75	459.75	429.00	440.40	439.60	437.95	12277337	53768.17	59091	6212314	50.60
SWARAJ	SM	06-Dec-2023	96.50	96.00	106.15	96.00	106.15	106.15	102.76	59000	60.63	44	57000	96.61
SWARAJENG	EQ	06-Dec-2023	2200.00	2200.00	2226.00	2188.55	2215.50	2219.05	2212.47	13844	306.29	2482	8819	63.70
SWASTIK	SM	06-Dec-2023	97.75	98.05	98.80	96.80	97.10	97.10	98.00	15600	15.29	10	12000	76.92
SWELECTES	EQ	06-Dec-2023	517.30	517.30	522.00	508.30	512.00	510.60	511.02	32062	163.84	2255	20217	63.06
SWSOLAR	EQ	06-Dec-2023	369.80	375.00	388.25	375.00	388.25	388.25	386.74	737344	2851.61	3601	666678	90.42
SYMPHONY	EQ	06-Dec-2023	885.25	888.00	891.90	875.00	883.00	885.40	881.42	38055	335.42	5475	19785	51.99
SYNCOMF	EQ	06-Dec-2023	11.70	11.80	11.80	11.20	11.30	11.30	11.35	5292392	600.93	8126	3532730	66.75
SYNGENE	EQ	06-Dec-2023	733.40	733.00	739.85	720.00	723.00	721.30	728.50	1269070	9245.23	51120	898688	70.81
SYNOPTICS	SM	06-Dec-2023	123.45	123.50	124.80	122.00	124.00	122.70	123.41	16800	20.73	26	12600	75.00
SYRMA	EQ	06-Dec-2023	568.30	570.00	593.00	562.20	591.00	590.30	581.96	789238	4593.02	22254	330290	41.85
SYSTANGO	SM	06-Dec-2023	236.85	236.00	236.95	227.80	236.95	235.15	231.16	74800	172.91	160	50800	67.91
TAINWALCHM	EQ	06-Dec-2023	132.20	133.00	148.10	131.10	147.20	146.35	142.55	258332	368.25	3077	115227	44.60
TAJGVK	EQ	06-Dec-2023	221.75	222.85	226.00	220.05	225.40	225.20	223.77	125393	280.60	6076	68654	54.75
TAKE	EQ	06-Dec-2023	20.90	21.15	21.15	20.70	20.75	20.80	20.85	204554	42.66	1192	138111	67.52
TALBROAUTO	BE	06-Dec-2023	297.45	296.80	301.90	288.00	297.00	296.85	294.47	83264	245.18	2188	-	-
TANLA	EQ	06-Dec-2023	919.45	922.00	951.95	916.80	931.85	927.00	934.10	739677	6909.33	29256	251926	34.06
TAPIFRUIT	SM	06-Dec-2023	149.00	149.00	149.00	149.00	149.00	149.00	149.00	2250	3.35	2	2250	100.00
TARACHAND	SM	06-Dec-2023	175.45	174.00	175.00	171.00	173.60	174.25	173.07	23000	39.81	23	17000	73.91
TARAPUR	BE	06-Dec-2023	6.30	6.50	6.60	6.50	6.60	6.60	6.60	83841	5.53	228	-	-
TARC	EQ	06-Dec-2023	116.85	117.15	118.50	114.15	115.40	115.60	116.24	823067	956.76	6254	539686	65.57
TARMAT	EQ	06-Dec-2023	86.90	87.45	87.90	84.15	86.80	86.30	86.53	124036	107.33	1295	68206	54.99
TARSONS	EQ	06-Dec-2023	467.65	472.00	474.00	459.35	464.00	464.40	466.96	108146	505.00	10558	55847	51.64
TASTYBITE	EQ	06-Dec-2023	14788.65	14806.60	14970.65	14520.10	14671.00	14621.90	14700.48	1517	223.01	810	670	44.17
TATACAPHSG	N4	06-Dec-2023	1000.05	1000.01	1001.00	1000.00	1001.00	1001.00	1000.19	582	5.82	22	581	99.83
TATACAPHSG	N6	06-Dec-2023	1077.99	1077.74	1077.74	1077.74	1077.74	1077.74	1077.74	10	0.11	1	10	100.00
TATACAPHSG	N8	06-Dec-2023	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	49	0.50	1	49	100.00
TATACAPHSG	NB	06-Dec-2023	1090.00	1080.01	1080.01	1080.01	1080.01	1080.01	1080.01	3	0.03	1	3	100.00
TATACHEM	EQ	06-Dec-2023	983.20	995.00	1029.90	995.00	1012.55	1011.90	1017.27	4017068	40864.25	105023	848668	21.13
TATACOFFEE	EQ	06-Dec-2023	281.75	281.35	286.30	281.35	284.10	283.35	283.95	380805	1081.30	6234	197315	51.82
TATACOMM	EQ	06-Dec-2023	1678.75	1682.75	1684.90	1659.10	1668.00	1668.95	1668.10	593405	9898.59	45304	337835	56.93
TATACONSUM	EQ	06-Dec-2023	950.05	954.00	963.00	948.90	951.70	951.70	954.70	982484	9379.81	40877	426302	43.39
TATAELXSI	EQ	06-Dec-2023	8392.10	8431.05	8499.00	8380.00	8419.95	8454.55	8452.47	137436	11616.74	27296	61932	45.06
TATAINVEST	EQ	06-Dec-2023	4099.40	4125.00	4224.45	4043.00	4120.05	4132.00	4124.83	132109	5449.27	18854	33521	25.37
TATAMETALI	EQ	06-Dec-2023	1014.95	1014.95	1031.05	1008.80	1016.00	1014.95	1018.25	118920	1210.90	6040	46939	39.47
TATAMOTORS	EQ	06-Dec-2023	708.95	709.05	724.80	709.00	722.50	722.45	715.64	12148825	86942.27	245889	5906240	48.62
TATAMTRDVR	EQ	06-Dec-2023	476.95	479.40	482.00	475.20	479.50	480.65	478.57	4427127	21187.04	54654	2742575	61.95
TATAPOWER	EQ	06-Dec-2023	281.50	281.55	298.60	280.20	294.55	294.15	291.62	45934967	133953.82	276015	17634500	38.39
TATASTEEL	EQ	06-Dec-2023	131.60	132.50	133.40	130.80	132.00	131.85	132.00	40753593	53795.58	183004	21757891	53.39
TATATECH	EQ	06-Dec-2023	1191.85	1202.00	1207.45	1181.00	1187.00	1188.50	1191.15	2735968	32589.49	114146	820698	30.00
TATVA	EQ	06-Dec-2023	1554.40	1568.00	1592.90	1554.00	1582.90	1581.20	1577.86	23505	370.88	2214	13964	59.41
TBZ	EQ	06-Dec-2023	124.45	124.00	124.85	123.00	123.75	123.35	123.69	145340	179.77	2874	68808	47.34
TCFSL	NF	06-Dec-2023	1064.99	1061.15	1061.15	1055.00	1058.05	1057.75	1058.10	914	9.67	17	814	89.06
TCFSL	NJ	06-Dec-2023	1025.00	1025.50	1025.50	1022.05	1022.05	1022.05	1024.42	150	1.54	5	115	76.67
TCFSL	NL	06-Dec-2023	1040.00	1041.01	1041.01	1041.01	1041.01	1041.01	1041.01	50	0.52	1	50	100.00
TCFSL	NN	06-Dec-2023	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	5	0.05	2	5	100.00
TCI	EQ	06-Dec-2023	870.50	870.80	873.95	861.00	865.00	864.85	866.18	22591	195.68	4972	14235	63.01
TCIEXP	EQ	06-Dec-2023	1420.05	1427.15	1428.65	1400.30	1408.60	1405.35	1410.95	21998	310.38	3019	10725	48.75
TCLCONS	BE	06-Dec-2023	23.95	23.90	23.90	23.50	23.50	23.50	23.73	6226	1.48	33	-	-
TCNSBRANDS	EQ	06-Dec-2023	397.90	398.50	405.75	389.20	391.00	391.95	397.58	127984	508.84	5704	52591	41.09
TCPLPACK	EQ	06-Dec-2023	2294.95	2317.65	2317.65	2241.00	2303.00	2304.75	2298.82	4247	97.63	1537	1854	43.65
TCS	EQ	06-Dec-2023	3531.60	3532.60	3612.85	3525.15	3600.60	3604.10	3573.48	1896572	67773.60	109178	1028717	54.24
TDPOWERSYS	EQ	06-Dec-2023	271.70	273.80	273.95	261.90	269.50	268.50	267.81	233301	624.80	9381	123648	53.00
TEAMLEASE	EQ	06-Dec-2023	2524.25	2532.00	2532.85	2475.55	2511.55	2495.30	2505.62	12217	306.11	3994	5677	46.47
TECH	EQ	06-Dec-2023	33.56	33.56	34.18	33.56	34.00	34.06	33.99	49128	16.70	292	34270	69.76
TECHIN	BE	06-Dec-2023	14.25	14.10	14.85	14.10	14.65	14.65	14.22	1541	0.22	32	-	-
TECHM	EQ	06-Dec-2023	1220.60	1223.00	1247.00	1218.65	1225.90	1225.20	1226.76	2637916	32360.94	64885	1546858	58.64
TECHNOE	EQ	06-Dec-2023	736.25	742.90	746.00	726.80	739.90	739.95	738.63	88100	650.73	4753	65819	74.71
TECILCHEM	BE	06-Dec-2023	18.65	18.70	18.70	18.30	18.30	18.30	18.36	312	0.06	7	-	-
TEGA	EQ	06-Dec-2023	972.90	983.65	992.85	972.40	991.70	985.65	982.34	87343	858.00	9596	55750	63.83
TEJASNET	EQ	06-Dec-2023	822.20	825.00	830.00	813.90	819.00	818.25	819.19	197740	1619.87	10573	91575	46.31
TEMBO	EQ	06-Dec-2023	231.50	226.60	236.70	226.60	231.00	232.75	233.37	44489	103.82	500	11653	26.19
TERASOFT	EQ	06-Dec-2023	44.75	45.35	45.95	44.80	45.30	45.05	45.34	53509	24.26	337	30251	56.53
TEXINFRA	EQ	06-Dec-2023	100.80	101.80	102.15	98.00	98.50	98.50	99.92	929959	929.25	5879	550742	59.22
TEXMOPIPES	EQ	06-Dec-2023	70.80	70.30	71.60	69.95	70.80	70.25	70.39	130504	91.86	1075	94927	72.74
TEXRAIL	EQ	06-Dec-2023	148.75	149.70	155.90	149.00	154.40	154.60	153.06	5788062	8858.96	38873	3906735	67.50
TFCILTD	EQ	06-Dec-2023	111.45	112.25	112.25	109.30	110.60	110.10	110.70	549224	608.02	3927	303961	55.34
TFL	EQ	06-Dec-2023	13.55	13.20	14.95	13.20	13.90	13.90	14.08	2718347	382.82	3675	1006916	37.04
TGBHOTELS	BE	06-Dec-2023	18.45	19.35	19.35	18.00	19.35	19.35	19.11	190257	36.36	438	-	-
THANGAMAYL	EQ	06-Dec-2023	1418.90	1425.00	1435.45	1399.15	1407.00	1409.75	1412.83	13086	184.88	3492	8142	62.22
THEINVEST	EQ	06-Dec-2023	112.15	116.75	116.75	112.30	113.25	114.45	114.93	38290	44.01	490	30699	80.17
THEJO	EQ	06-Dec-2023	1970.05	1990.70	2003.95	1935.00	1950.00	1942.25	1967.40	3703	72.85	909	2322	62.71
THEMISMED	EQ	06-Dec-2023	179.90	180.00	187.70	178.80	184.45	184.25	183.92	151983	279.53	6542	89958	59.19
THERMAX	EQ	06-Dec-2023	2674.80	2688.90	2709.95	2631.00	2690.30	2686.80	2675.52	106966	2861.90	15517	57716	53.96
THOMASCOOK	EQ	06-Dec-2023	152.85	154.40	154.65	146.65	150.00	150.15	150.56	2460290	3704.22	13651	1486689	60.43
THOMASCOTT	BE	06-Dec-2023	180.15	183.75	183.75	183.50	183.75	183.75	183.75	10495	19.28	15	-	-
THYROCARE	EQ	06-Dec-2023	585.45	613.35	629.95	599.00	620.00	617.80	618.24	729286	4508.72	39755	159329	21.85
TI	EQ	06-Dec-2023	269.50	271.90	271.90	262.00	264.30	263.55	265.28	542683	1439.62	8819	354758	65.37
TIDEWATER	EQ	06-Dec-2023	1359.65	1375.00	1397.95	1371.00	1392.00	1393.35	1385.11	157000	2174.62	12394	82738	52.70
TIIL	EQ	06-Dec-2023	2326.80	2320.00	2330.00	2259.60	2286.00	2292.90	2291.35	4745	108.72	1144	2436	51.34
TIINDIA	EQ	06-Dec-2023	3318.25	3325.00	3365.60	3272.80	3332.00	3334.25	3344.90	705012	23581.95	25645	634528	90.00
TIJARIA	EQ	06-Dec-2023	6.20	6.25	6.45	6.10	6.45	6.35	6.23	18163	1.13	74	14099	77.62
TIL	BZ	06-Dec-2023	412.15	420.35	420.35	420.35	420.35	420.35	420.35	5096	21.42	56	-	-
TIMESCAN	SM	06-Dec-2023	141.00	146.00	148.05	146.00	148.05	148.05	147.33	3000	4.42	3	3000	100.00
TIMESGTY	EQ	06-Dec-2023	73.60	75.50	75.50	73.30	73.50	73.80	74.22	14752	10.95	747	6264	42.46
TIMETECHNO	EQ	06-Dec-2023	184.85	186.00	186.95	182.50	185.60	185.55	184.71	2302130	4252.17	17674	833445	36.20
TIMKEN	EQ	06-Dec-2023	3071.05	3084.95	3185.00	3052.65	3183.55	3172.75	3130.10	131336	4110.95	17890	72189	54.97
TINPLATE	EQ	06-Dec-2023	424.65	424.65	431.30	421.80	424.20	424.55	426.04	224433	956.17	3960	73171	32.60
TIPSFILMS	BE	06-Dec-2023	693.65	680.05	727.80	680.05	711.00	714.75	711.58	6680	47.53	269	-	-
TIPSINDLTD	EQ	06-Dec-2023	352.60	352.95	359.30	347.15	355.00	354.80	352.06	231683	815.67	12259	109562	47.29
TIRUMALCHM	EQ	06-Dec-2023	200.35	200.95	207.60	200.10	204.80	203.65	204.69	469769	961.56	11452	179648	38.24
TIRUPATI	SM	06-Dec-2023	407.00	415.00	415.00	415.00	415.00	415.00	415.00	1000	4.15	2	1000	100.00
TIRUPATIFL	BE	06-Dec-2023	12.15	12.35	12.35	12.35	12.35	12.35	12.35	191241	23.62	523	-	-
TITAGARH	EQ	06-Dec-2023	984.10	988.75	990.35	961.10	969.50	966.80	972.07	918145	8925.01	32931	486480	52.99
TITAN	EQ	06-Dec-2023	3545.30	3550.00	3573.95	3522.10	3545.00	3546.90	3553.24	474140	16847.32	52339	237113	50.01
TMB	EQ	06-Dec-2023	519.70	521.00	525.20	517.00	518.00	518.00	519.67	208752	1084.83	8322	86171	41.28
TNIDETF	EQ	06-Dec-2023	69.85	70.90	71.20	70.35	71.16	71.15	70.94	28450	20.18	409	23661	83.17
TNPETRO	EQ	06-Dec-2023	90.25	91.00	93.75	90.60	93.20	93.15	92.74	1161712	1077.39	8398	552792	47.58
TNPL	EQ	06-Dec-2023	278.95	282.15	285.70	277.00	277.50	278.70	281.42	459150	1292.16	11587	186255	40.57
TNTELE	EQ	06-Dec-2023	9.05	9.45	9.45	8.90	9.25	9.10	9.18	16903	1.55	134	12824	75.87
TOKYOPLAST	EQ	06-Dec-2023	121.40	121.00	122.15	117.40	117.40	119.50	120.18	15807	19.00	397	11141	70.48
TORNTPHARM	EQ	06-Dec-2023	2100.00	2106.80	2125.00	2075.00	2080.00	2079.95	2091.20	183439	3836.08	23143	99516	54.25
TORNTPOWER	EQ	06-Dec-2023	966.20	950.00	959.35	930.05	941.00	942.35	941.93	1049903	9889.38	40644	503220	47.93
TOTAL	EQ	06-Dec-2023	126.30	128.95	128.95	124.60	126.00	125.55	126.18	24782	31.27	1293	8176	32.99
TOUCHWOOD	BE	06-Dec-2023	181.00	186.00	186.00	173.05	185.45	185.45	182.62	41	0.07	9	-	-
TPHQ	BE	06-Dec-2023	11.35	11.45	11.70	11.25	11.50	11.50	11.50	450225	51.76	1200	-	-
TPLPLASTEH	EQ	06-Dec-2023	54.20	54.90	55.10	53.40	54.65	54.35	54.17	176501	95.60	1174	50064	28.36
TRACXN	EQ	06-Dec-2023	87.15	87.70	93.40	85.20	92.20	92.20	90.32	6098498	5508.03	25411	2450541	40.18
TRANSTEEL	SM	06-Dec-2023	92.30	93.55	94.60	91.55	93.50	92.70	92.89	146000	135.63	64	122000	83.56
TRANSWIND	SM	06-Dec-2023	12.60	13.20	13.20	12.30	12.30	12.30	12.75	8000	1.02	2	8000	100.00
TREEHOUSE	EQ	06-Dec-2023	18.95	19.15	19.40	18.50	18.75	18.80	18.97	35426	6.72	423	22984	64.88
TREJHARA	BE	06-Dec-2023	209.90	214.05	214.05	214.05	214.05	214.05	214.05	27982	59.90	99	-	-
TREL	EQ	06-Dec-2023	49.05	49.00	49.00	47.05	47.55	47.65	47.66	1311580	625.09	4948	720968	54.97
TRENT	EQ	06-Dec-2023	2874.75	2890.20	2912.45	2854.60	2861.00	2867.85	2876.07	487235	14013.20	36292	267803	54.96
TRF	EQ	06-Dec-2023	256.40	257.70	258.30	254.05	255.00	255.85	255.80	61289	156.78	1474	27994	45.68
TRIDENT	EQ	06-Dec-2023	36.40	36.60	36.60	36.20	36.30	36.25	36.30	8830929	3205.70	31870	4528621	51.28
TRIDHYA	SM	06-Dec-2023	36.85	36.15	37.85	36.15	36.85	36.60	36.93	42000	15.51	13	30000	71.43
TRIGYN	EQ	06-Dec-2023	129.95	130.05	132.95	127.25	130.00	128.95	130.58	169361	221.16	3692	78031	46.07
TRIL	EQ	06-Dec-2023	196.65	196.10	197.60	191.20	194.95	194.00	193.42	327968	634.37	11176	177259	54.05
TRITURBINE	EQ	06-Dec-2023	434.80	434.80	436.90	421.10	422.95	422.95	424.94	358484	1523.34	14890	159929	44.61
TRIVENI	EQ	06-Dec-2023	386.40	385.30	391.50	360.00	364.70	363.45	374.42	2083366	7800.49	49418	925159	44.41
TRU	EQ	06-Dec-2023	67.95	67.80	70.00	66.90	68.10	68.00	68.58	1649977	1131.51	4684	599704	36.35
TTKHLTCARE	EQ	06-Dec-2023	1363.40	1365.00	1377.00	1330.00	1345.00	1358.70	1352.56	12363	167.22	1598	5359	43.35
TTKPRESTIG	EQ	06-Dec-2023	767.20	767.25	771.05	764.00	765.10	767.10	766.03	48489	371.44	7393	29531	60.90
TTL	EQ	06-Dec-2023	97.05	98.40	98.40	94.65	95.50	95.15	95.64	17939	17.16	409	11641	64.89
TTML	EQ	06-Dec-2023	91.80	92.10	95.30	91.00	92.50	92.90	92.55	4958196	4588.93	21140	1700501	34.30
TV18BRDCST	EQ	06-Dec-2023	52.20	53.00	56.90	53.00	56.50	56.20	54.79	114679412	62831.69	142600	33344041	29.08
TVSELECT	EQ	06-Dec-2023	343.60	343.25	362.00	342.00	349.00	348.10	350.55	167859	588.42	9790	51947	30.95
TVSHLTD	EQ	06-Dec-2023	6449.55	6549.00	6654.00	6449.55	6625.00	6629.60	6548.80	8590	562.54	2892	4135	48.14
TVSHLTD	P1	06-Dec-2023	10.40	10.40	10.50	10.40	10.45	10.45	10.40	79720	8.29	41	79140	99.27
TVSMOTOR	EQ	06-Dec-2023	1903.00	1889.10	1900.55	1871.75	1890.00	1888.75	1889.15	1053331	19898.96	51857	676852	64.26
TVSSCS	EQ	06-Dec-2023	208.90	209.05	209.80	206.60	208.05	207.70	208.15	651507	1356.11	9570	384777	59.06
TVSSRICHAK	EQ	06-Dec-2023	4462.65	4484.95	4628.80	4435.00	4459.40	4462.65	4541.70	30439	1382.45	9864	9481	31.15
TVTODAY	EQ	06-Dec-2023	211.50	210.05	217.00	210.05	215.55	215.25	214.76	368768	791.95	12353	163136	44.24
TVVISION	BE	06-Dec-2023	4.25	4.20	4.20	4.20	4.20	4.20	4.20	69	0.00	7	-	-
UBL	EQ	06-Dec-2023	1703.35	1705.25	1724.00	1700.60	1705.00	1713.70	1713.36	196620	3368.81	18358	81128	41.26
UCAL	EQ	06-Dec-2023	144.00	145.65	146.95	143.50	145.80	145.75	144.87	21599	31.29	460	13480	62.41
UCOBANK	EQ	06-Dec-2023	39.90	40.00	40.15	39.25	39.55	39.55	39.58	14069327	5569.18	24232	3855855	27.41
UDS	EQ	06-Dec-2023	272.55	274.45	274.45	267.70	268.05	269.60	270.24	45016	121.65	2872	23437	52.06
UFLEX	EQ	06-Dec-2023	455.70	456.00	478.00	455.10	468.00	469.65	467.35	407423	1904.10	15382	177848	43.65
UFO	EQ	06-Dec-2023	109.00	109.60	110.60	106.90	108.90	108.75	108.52	207257	224.91	2808	132655	64.01
UGARSUGAR	EQ	06-Dec-2023	88.95	89.00	89.50	87.65	87.90	87.80	88.24	393975	347.64	5993	241478	61.29
UGROCAP	EQ	06-Dec-2023	262.70	263.35	270.60	262.55	267.55	267.15	267.48	202294	541.09	7007	100043	49.45
UGROCAP	N1	06-Dec-2023	336.60	336.60	336.60	330.02	330.02	330.02	333.98	733	2.45	11	733	100.00
UGROCAP	N4	06-Dec-2023	995.00	1000.00	1000.00	996.99	997.00	997.00	997.06	308	3.07	13	284	92.21
UGROCAP	N5	06-Dec-2023	1001.25	1000.27	1000.27	1000.26	1000.26	1000.26	1000.26	23	0.23	2	23	100.00
UJJIVAN	EQ	06-Dec-2023	546.05	545.50	552.30	543.10	545.10	545.05	547.37	653021	3574.41	8055	457764	70.10
UJJIVANSFB	EQ	06-Dec-2023	56.60	56.95	58.00	56.55	57.10	57.10	57.23	10507407	6013.14	22690	3693166	35.15
ULTRACEMCO	EQ	06-Dec-2023	9329.75	9329.75	9347.95	9129.55	9220.05	9213.00	9206.70	308912	28440.61	41556	197620	63.97
UMAEXPORTS	EQ	06-Dec-2023	48.15	48.80	48.95	47.35	47.80	47.85	47.86	57944	27.73	1039	42381	73.14
UMANGDAIRY	EQ	06-Dec-2023	75.60	75.60	78.15	74.00	75.00	75.10	76.15	111733	85.08	1181	52747	47.21
UMESLTD	BE	06-Dec-2023	5.10	5.10	5.10	5.00	5.05	5.05	5.06	21347	1.08	53	-	-
UNICHEMLAB	EQ	06-Dec-2023	426.30	428.95	433.45	424.00	428.00	427.55	428.33	19399	83.09	1358	10199	52.57
UNIDT	EQ	06-Dec-2023	237.95	237.10	245.95	237.05	240.10	241.30	241.05	35714	86.09	838	18993	53.18
UNIENTER	EQ	06-Dec-2023	155.90	156.70	158.05	154.90	157.90	157.40	157.06	11446	17.98	318	8231	71.91
UNIHEALTH	SM	06-Dec-2023	131.70	129.05	132.90	129.00	131.00	131.00	130.89	116000	151.83	54	87000	75.00
UNIINFO	BE	06-Dec-2023	29.05	28.50	28.50	28.50	28.50	28.50	28.50	6738	1.92	27	-	-
UNIONBANK	EQ	06-Dec-2023	114.60	115.80	118.50	112.45	117.10	117.20	115.42	36097019	41663.76	114373	16215294	44.92
UNIPARTS	EQ	06-Dec-2023	539.25	541.35	543.75	537.15	539.95	540.35	539.82	103774	560.20	6791	64617	62.27
UNITECH	BZ	06-Dec-2023	6.40	6.70	6.70	6.70	6.70	6.70	6.70	1014379	67.96	647	-	-
UNITEDPOLY	EQ	06-Dec-2023	91.85	96.00	96.00	91.75	92.80	92.60	92.89	3755	3.49	221	1108	29.51
UNITEDTEA	EQ	06-Dec-2023	324.65	325.55	334.90	323.95	325.60	325.50	327.97	8134	26.68	252	5598	68.82
UNIVASTU	BE	06-Dec-2023	103.50	103.50	104.50	99.00	100.20	100.35	101.50	20717	21.03	252	-	-
UNIVCABLES	EQ	06-Dec-2023	510.95	514.95	515.00	505.00	513.00	510.80	510.53	79147	404.07	3771	49407	62.42
UNIVPHOTO	EQ	06-Dec-2023	406.95	407.15	407.15	387.00	395.05	396.35	395.59	6091	24.10	424	4474	73.45
UNOMINDA	EQ	06-Dec-2023	659.70	663.70	668.95	650.00	654.50	652.30	658.90	393663	2593.84	18799	232686	59.11
UPL	EQ	06-Dec-2023	581.40	583.00	596.30	583.00	588.65	588.55	590.62	3437918	20304.96	62673	1420038	41.31
URAVI	EQ	06-Dec-2023	306.10	333.00	335.70	316.30	325.70	326.70	326.74	28930	94.53	2039	16733	57.84
URBAN	SM	06-Dec-2023	515.55	541.30	541.30	489.80	489.80	489.80	503.32	24000	120.80	19	16800	70.00
URJA	EQ	06-Dec-2023	11.95	12.05	12.10	11.65	11.70	11.70	11.76	12548318	1475.76	13223	5415188	43.15
USASEEDS	SM	06-Dec-2023	361.55	361.00	361.00	350.00	361.00	361.00	357.22	2700	9.65	9	2400	88.89
USHAMART	EQ	06-Dec-2023	326.35	327.00	328.30	320.50	320.80	322.15	323.32	230157	744.14	12706	164098	71.30
USK	EQ	06-Dec-2023	37.30	37.60	39.50	37.25	39.30	39.20	38.76	1159708	449.49	5022	678888	58.54
UTIAMC	EQ	06-Dec-2023	848.30	850.00	854.95	836.25	841.00	839.70	843.27	196344	1655.71	10423	99225	50.54
UTIBANKETF	EQ	06-Dec-2023	47.77	48.28	48.28	47.41	47.67	47.61	47.64	68759	32.76	785	46739	67.98
UTINEXT50	EQ	06-Dec-2023	52.67	53.27	53.50	52.03	53.50	53.46	53.19	1345815	715.86	1636	1224799	91.01
UTINIFTETF	EQ	06-Dec-2023	224.53	224.60	225.58	224.00	224.59	224.78	224.23	29405	65.93	147	27288	92.80
UTISENSETF	EQ	06-Dec-2023	746.58	746.58	749.80	745.36	749.80	749.39	747.32	1862	13.92	74	1679	90.17
UTISXN50	EQ	06-Dec-2023	64.83	65.27	65.67	65.25	65.57	65.57	65.47	1279	0.84	61	919	71.85
UTKARSHBNK	EQ	06-Dec-2023	50.05	50.30	50.50	49.85	50.30	50.10	50.12	2030899	1017.91	7265	1124414	55.37
UTTAMSUGAR	EQ	06-Dec-2023	500.50	504.80	505.80	442.35	446.90	445.70	465.01	623864	2901.00	31957	317854	50.95
V2RETAIL	BE	06-Dec-2023	226.00	227.00	229.90	227.00	229.90	229.90	228.20	11800	26.93	52	-	-
VADILALIND	EQ	06-Dec-2023	2401.55	2404.00	2430.00	2400.00	2427.40	2425.05	2417.13	2497	60.36	663	1360	54.47
VAIBHAVGBL	EQ	06-Dec-2023	420.75	423.90	424.85	405.35	410.80	409.75	412.89	331022	1366.76	14506	181425	54.81
VAISHALI	EQ	06-Dec-2023	140.75	141.75	152.50	138.00	152.30	150.30	149.29	636604	950.40	3567	394972	62.04
VAKRANGEE	EQ	06-Dec-2023	18.60	18.60	19.15	18.55	18.80	18.75	18.84	13909168	2620.73	12446	4183290	30.08
VALIANTLAB	EQ	06-Dec-2023	177.70	179.95	180.90	176.00	176.50	176.50	178.05	125721	223.85	3878	57856	46.02
VALIANTORG	EQ	06-Dec-2023	468.35	473.00	495.00	469.05	492.00	489.25	487.45	223465	1089.28	18243	87261	39.05
VARDHACRLC	EQ	06-Dec-2023	56.25	56.95	57.30	55.75	56.45	56.10	56.18	55063	30.94	460	42346	76.90
VARDMNPOLY	BE	06-Dec-2023	59.50	59.50	60.35	58.95	59.00	59.00	59.75	6033	3.60	25	-	-
VARROC	EQ	06-Dec-2023	555.30	560.00	563.80	541.55	546.80	545.45	547.65	390928	2140.92	19352	166771	42.66
VASA	SM	06-Dec-2023	5.65	5.90	5.90	5.90	5.90	5.90	5.90	4000	0.24	1	4000	100.00
VASCONEQ	EQ	06-Dec-2023	75.35	75.85	75.85	72.70	73.75	73.25	73.88	1683729	1243.87	11417	1188032	70.56
VASWANI	BE	06-Dec-2023	23.85	23.85	24.10	23.55	23.90	23.75	23.83	25739	6.13	96	-	-
VBL	EQ	06-Dec-2023	1061.85	1060.00	1077.90	1056.25	1076.00	1073.55	1068.90	1100798	11766.38	62703	652460	59.27
VCL	EQ	06-Dec-2023	1.65	1.70	1.70	1.60	1.60	1.65	1.63	843806	13.74	591	528458	62.63
VEDL	EQ	06-Dec-2023	242.40	244.00	252.20	240.80	250.90	249.45	247.06	17430210	43063.61	104303	7642419	43.85
VELS	SM	06-Dec-2023	102.00	99.00	100.95	96.00	100.95	100.95	99.03	13200	13.07	11	7200	54.55
VENKEYS	EQ	06-Dec-2023	1976.60	1996.60	1996.60	1950.00	1952.00	1957.75	1969.57	33586	661.50	4340	17754	52.86
VENUSPIPES	EQ	06-Dec-2023	1294.55	1300.10	1313.45	1292.00	1305.05	1308.75	1304.79	59774	779.93	6076	31031	51.91
VENUSREM	EQ	06-Dec-2023	383.55	384.00	389.00	381.10	384.00	384.20	384.51	52836	203.16	1480	35465	67.12
VERANDA	EQ	06-Dec-2023	276.10	276.10	312.00	275.75	311.00	306.50	294.78	1414436	4169.43	12896	913596	64.59
VERTEXPLUS	SM	06-Dec-2023	202.00	199.75	200.00	199.75	200.00	200.00	199.94	2400	4.80	3	2400	100.00
VERTOZ	EQ	06-Dec-2023	343.55	348.70	352.80	340.00	340.00	343.40	345.27	92040	317.78	2072	14238	15.47
VESUVIUS	EQ	06-Dec-2023	3864.45	3897.75	3944.90	3821.55	3869.90	3846.85	3889.47	6927	269.42	2363	3373	48.69
VETO	EQ	06-Dec-2023	121.20	121.25	123.50	119.00	120.00	119.80	120.25	112817	135.66	1821	64172	56.88
VGUARD	EQ	06-Dec-2023	301.05	302.55	303.75	298.75	300.00	300.20	301.01	143863	433.04	6969	80877	56.22
VHL	EQ	06-Dec-2023	3011.00	3041.15	3041.15	3000.00	3020.00	3002.60	3007.05	590	17.74	121	523	88.64
VIAZ	SM	06-Dec-2023	43.70	44.30	44.30	44.20	44.20	44.20	44.25	4000	1.77	2	4000	100.00
VIDHIING	EQ	06-Dec-2023	445.45	447.60	447.60	431.10	431.50	434.70	440.81	17981	79.26	1690	9915	55.14
VIJAYA	EQ	06-Dec-2023	622.40	630.00	631.45	603.00	611.00	607.85	611.46	179998	1100.62	12257	77704	43.17
VIJIFIN	EQ	06-Dec-2023	1.65	1.65	1.65	1.60	1.65	1.60	1.64	259107	4.24	206	230254	88.86
VIKASECO	BE	06-Dec-2023	3.40	3.45	3.45	3.30	3.40	3.35	3.39	9905204	335.78	4419	-	-
VIKASLIFE	EQ	06-Dec-2023	4.95	4.95	5.00	4.90	4.95	4.90	4.92	8991477	442.19	9536	5559402	61.83
VILINBIO	SM	06-Dec-2023	20.40	20.05	20.70	20.00	20.30	20.45	20.28	32000	6.49	8	20000	62.50
VIMTALABS	EQ	06-Dec-2023	420.30	422.20	424.45	413.40	420.00	419.85	418.48	48652	203.60	4509	20049	41.21
VINATIORGA	EQ	06-Dec-2023	1701.90	1713.00	1726.00	1689.45	1690.00	1693.15	1701.98	190744	3246.42	22256	144747	75.89
VINDHYATEL	EQ	06-Dec-2023	2293.80	2299.90	2319.00	2291.00	2301.85	2301.95	2306.35	9791	225.81	1467	4972	50.78
VINEETLAB	EQ	06-Dec-2023	68.40	68.55	69.55	67.40	67.40	67.65	68.16	36185	24.66	927	18860	52.12
VINNY	BE	06-Dec-2023	3.70	3.75	3.75	3.60	3.65	3.60	3.64	700645	25.49	902	-	-
VINSYS	SM	06-Dec-2023	268.90	269.00	272.00	260.00	265.40	267.70	264.06	32500	85.82	57	22500	69.23
VINYAS	SM	06-Dec-2023	460.50	460.00	475.00	455.55	455.55	455.55	462.60	32800	151.73	23	28800	87.80
VINYLINDIA	EQ	06-Dec-2023	414.45	415.00	468.15	415.00	447.95	444.75	450.82	583786	2631.83	45848	130870	22.42
VIPCLOTHNG	EQ	06-Dec-2023	45.50	45.50	46.10	44.50	44.85	44.85	45.13	324341	146.37	2123	266312	82.11
VIPIND	EQ	06-Dec-2023	597.75	599.00	604.00	594.50	597.00	596.40	597.68	341618	2041.78	8962	178707	52.31
VIPULLTD	EQ	06-Dec-2023	18.40	18.80	19.30	18.40	19.30	19.30	19.21	149829	28.78	274	137874	92.02
VIRINCHI	EQ	06-Dec-2023	28.90	29.75	30.30	28.90	30.30	30.30	30.00	473929	142.16	808	364914	77.00
VISAKAIND	EQ	06-Dec-2023	86.55	87.25	90.00	86.40	88.40	88.60	88.34	533568	471.36	5894	290809	54.50
VISASTEEL	BE	06-Dec-2023	19.20	20.00	20.15	20.00	20.15	20.15	20.15	37282	7.51	70	-	-
VISESHINFO	BE	06-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	5058718	20.23	395	-	-
VISHAL	EQ	06-Dec-2023	22.90	23.15	23.30	22.70	22.85	22.85	22.93	371486	85.18	2098	242612	65.31
VISHNU	EQ	06-Dec-2023	312.20	313.00	317.50	311.80	314.00	314.00	314.53	192170	604.44	7665	106526	55.43
VISHNUINFR	SM	06-Dec-2023	336.25	341.80	346.00	325.00	342.25	342.65	340.66	134000	456.48	63	82000	61.19
VISHWARAJ	EQ	06-Dec-2023	17.15	17.20	17.20	16.85	16.90	16.95	16.99	1465370	248.93	3670	926600	63.23
VITAL	SM	06-Dec-2023	91.00	91.00	91.00	88.00	88.90	88.90	88.80	16800	14.92	14	14400	85.71
VIVIANA	SM	06-Dec-2023	177.15	184.95	186.00	181.60	186.00	186.00	185.12	45000	83.31	45	40000	88.89
VIVIDHA	EQ	06-Dec-2023	0.90	0.90	0.90	0.85	0.85	0.90	0.87	827274	7.20	777	499682	60.40
VLEGOV	EQ	06-Dec-2023	30.15	30.40	30.45	29.90	30.20	30.10	30.15	260719	78.61	1369	216502	83.04
VLSFINANCE	EQ	06-Dec-2023	202.00	203.10	205.15	201.00	202.80	203.65	202.87	43131	87.50	2494	27705	64.23
VMARCIND	SM	06-Dec-2023	197.00	191.50	193.00	187.15	187.15	187.15	188.44	83000	156.41	78	61000	73.49
VMART	EQ	06-Dec-2023	1845.95	1855.20	1869.95	1800.00	1809.00	1808.00	1829.14	44929	821.81	6732	28380	63.17
VOLTAMP	EQ	06-Dec-2023	5862.75	5862.00	5900.00	5730.00	5731.15	5762.75	5781.57	16175	935.17	4990	6461	39.94
VOLTAS	EQ	06-Dec-2023	832.50	839.00	849.90	833.70	845.00	845.05	843.31	1717573	14484.49	40146	996362	58.01
VPRPL	EQ	06-Dec-2023	204.55	205.40	206.00	201.05	202.00	201.75	203.26	628999	1278.53	11603	314918	50.07
VRLLOG	EQ	06-Dec-2023	711.80	712.05	716.65	705.50	708.00	710.90	710.60	47157	335.10	3698	22690	48.12
VSCL	SM	06-Dec-2023	35.00	36.75	36.75	36.75	36.75	36.75	36.75	3000	1.10	1	3000	100.00
VSSL	EQ	06-Dec-2023	232.00	237.80	244.00	233.90	234.50	236.05	238.75	1035692	2472.69	37802	444630	42.93
VSTIND	EQ	06-Dec-2023	3319.55	3326.70	3326.70	3263.40	3274.00	3279.10	3291.33	4361	143.53	1040	3137	71.93
VSTTILLERS	EQ	06-Dec-2023	4005.15	4005.15	4032.45	3988.25	3995.00	4011.05	4009.24	8349	334.73	2023	4942	59.19
VTL	EQ	06-Dec-2023	412.95	412.95	412.95	405.15	405.20	408.35	408.08	305352	1246.09	8548	190352	62.34
WABAG	EQ	06-Dec-2023	604.90	604.70	617.00	603.35	608.15	610.00	609.82	367203	2239.27	14652	151014	41.13
WALCHANNAG	BE	06-Dec-2023	180.00	179.00	180.80	177.00	177.00	177.00	179.00	32321	57.86	200	-	-
WANBURY	BE	06-Dec-2023	110.70	112.90	112.90	112.90	112.90	112.90	112.90	2332	2.63	19	-	-
WEALTH	BE	06-Dec-2023	393.40	393.40	400.00	387.10	395.00	395.00	392.82	779	3.06	41	-	-
WEBELSOLAR	EQ	06-Dec-2023	214.85	220.80	220.80	208.00	210.85	209.85	213.89	621412	1329.14	9664	318692	51.29
WEIZMANIND	BE	06-Dec-2023	118.10	118.00	121.50	116.55	117.50	117.60	117.77	3920	4.62	81	-	-
WEL	BE	06-Dec-2023	268.95	263.80	263.80	263.60	263.60	263.60	263.66	354	0.93	15	-	-
WELCORP	EQ	06-Dec-2023	561.20	565.00	569.40	553.05	554.95	554.90	560.29	856464	4798.64	25141	591718	69.09
WELENT	EQ	06-Dec-2023	332.20	332.45	347.95	332.45	336.20	336.75	341.98	509803	1743.40	22470	203766	39.97
WELINV	BE	06-Dec-2023	653.05	682.90	682.90	630.05	656.10	655.10	664.86	2052	13.64	47	-	-
WELSPUNIND	EQ	06-Dec-2023	161.85	162.75	163.35	157.25	157.95	157.80	158.98	2057004	3270.15	17757	764052	37.14
WENDT	EQ	06-Dec-2023	14036.05	14032.00	14142.45	13876.90	13910.00	13996.60	13958.18	371	51.78	197	262	70.62
WESTLIFE	EQ	06-Dec-2023	864.65	870.00	874.95	861.25	868.50	866.65	866.63	62370	540.52	9947	41801	67.02
WEWIN	BE	06-Dec-2023	72.35	70.90	70.90	70.90	70.90	70.90	70.90	1452	1.03	27	-	-
WHEELS	EQ	06-Dec-2023	693.50	697.00	697.50	678.05	678.05	680.90	684.97	19449	133.22	1569	14486	74.48
WHIRLPOOL	EQ	06-Dec-2023	1349.30	1357.80	1364.95	1329.20	1340.00	1335.50	1343.43	193583	2600.64	15271	89094	46.02
WILLAMAGOR	EQ	06-Dec-2023	31.00	30.70	32.00	30.70	32.00	31.80	31.59	54970	17.37	491	39290	71.48
WINDLAS	EQ	06-Dec-2023	421.25	422.00	424.55	416.05	418.00	417.25	419.73	45843	192.41	4858	21745	47.43
WINDMACHIN	EQ	06-Dec-2023	87.40	87.40	89.65	86.05	86.65	86.30	87.03	67631	58.86	762	27704	40.96
WINSOME	BE	06-Dec-2023	3.80	3.75	3.75	3.75	3.75	3.75	3.75	13816	0.52	61	-	-
WIPL	BE	06-Dec-2023	162.50	159.25	162.50	159.25	160.00	160.00	160.21	1839	2.95	24	-	-
WIPRO	EQ	06-Dec-2023	404.35	406.75	420.40	405.95	420.30	418.75	414.25	11041035	45737.70	155387	5135557	46.51
WOCKPHARMA	EQ	06-Dec-2023	350.30	353.10	357.05	342.00	343.45	343.20	347.65	993549	3454.06	16724	443564	44.64
WOMANCART	ST	06-Dec-2023	155.70	155.70	155.70	155.70	155.70	155.70	155.70	1600	2.49	1	1600	100.00
WONDERLA	EQ	06-Dec-2023	910.20	918.00	923.70	885.55	896.80	897.15	900.38	126500	1138.98	12379	64636	51.10
WORTH	EQ	06-Dec-2023	116.15	115.25	117.45	114.10	114.10	114.55	115.30	21878	25.23	353	14613	66.79
WSI	BE	06-Dec-2023	120.00	120.00	120.00	117.60	117.60	117.60	117.90	18026	21.25	54	-	-
WSTCSTPAPR	EQ	06-Dec-2023	680.30	693.00	700.85	683.15	689.30	690.55	691.50	688199	4758.90	21638	219840	31.94
XCHANGING	EQ	06-Dec-2023	93.70	94.25	95.25	93.55	95.00	94.50	94.44	231887	218.99	2718	108722	46.89
XELPMOC	EQ	06-Dec-2023	90.85	91.00	92.70	90.00	91.50	90.50	91.35	38431	35.11	1013	23290	60.60
XPROINDIA	EQ	06-Dec-2023	891.25	894.00	927.95	886.00	902.00	905.00	910.48	81644	743.35	9611	37498	45.93
YAARI	EQ	06-Dec-2023	10.35	10.45	10.70	10.20	10.40	10.55	10.49	389968	40.92	851	315636	80.94
YASHO	EQ	06-Dec-2023	1587.50	1603.40	1607.95	1585.05	1595.20	1590.15	1598.05	6059	96.83	1109	3791	62.57
YATHARTH	EQ	06-Dec-2023	392.20	392.25	393.75	385.55	386.40	388.20	389.02	421552	1639.94	11435	273891	64.97
YATRA	EQ	06-Dec-2023	132.70	132.70	133.75	131.65	132.10	132.15	132.26	141800	187.55	2994	72322	51.00
YCCL	SM	06-Dec-2023	32.20	32.00	32.00	31.00	31.00	31.00	31.24	45000	14.06	15	36000	80.00
YESBANK	EQ	06-Dec-2023	19.60	19.70	19.85	19.40	19.75	19.75	19.64	169448494	33276.92	68118	53495915	31.57
YUDIZ	SM	06-Dec-2023	137.80	139.80	139.80	134.00	134.00	134.50	136.86	8000	10.95	10	6400	80.00
YUKEN	EQ	06-Dec-2023	683.85	684.05	691.40	682.60	688.00	688.80	686.12	3581	24.57	373	2591	72.35
ZAGGLE	EQ	06-Dec-2023	241.50	242.00	242.00	237.50	238.50	238.40	239.47	405699	971.54	10112	171378	42.24
ZEAL	SM	06-Dec-2023	234.00	237.95	237.95	226.00	232.20	232.20	231.36	28200	65.24	43	20400	72.34
ZEEL	EQ	06-Dec-2023	251.70	253.80	259.30	252.80	257.25	258.05	257.00	14387456	36976.24	65132	7636709	53.08
ZEELEARN	BE	06-Dec-2023	7.00	6.90	6.90	6.90	6.90	6.90	6.90	171399	11.83	123	-	-
ZEEMEDIA	EQ	06-Dec-2023	15.05	15.10	15.20	14.75	14.80	14.80	14.94	5451930	814.64	3991	2825825	51.83
ZENITHEXPO	EQ	06-Dec-2023	159.55	151.60	151.60	151.60	151.60	151.60	151.60	3621	5.49	74	3621	100.00
ZENITHSTL	BE	06-Dec-2023	5.95	5.85	5.85	5.85	5.85	5.85	5.85	32097	1.88	77	-	-
ZENSARTECH	EQ	06-Dec-2023	531.70	532.45	537.95	527.00	531.00	531.05	531.22	470004	2496.77	16225	176012	37.45
ZENTEC	EQ	06-Dec-2023	754.90	754.90	758.00	741.00	750.25	748.60	749.41	191564	1435.59	8900	129815	67.77
ZFCVINDIA	EQ	06-Dec-2023	16469.95	16499.95	16532.90	15950.15	16000.00	16019.50	16130.36	5233	844.10	2951	2365	45.19
ZIMLAB	EQ	06-Dec-2023	113.50	114.10	116.00	113.30	114.25	114.45	114.38	138144	158.00	1448	78187	56.60
ZODIAC	BE	06-Dec-2023	143.90	149.00	149.00	142.00	144.00	144.05	143.46	13675	19.62	413	-	-
ZODIACLOTH	EQ	06-Dec-2023	133.60	134.30	135.00	131.55	132.60	132.45	132.64	22204	29.45	772	14994	67.53
ZOMATO	EQ	06-Dec-2023	116.75	117.15	119.70	116.60	119.15	118.90	117.80	48171753	56745.26	105148	26481369	54.97
ZOTA	EQ	06-Dec-2023	496.65	504.45	510.00	480.00	484.00	486.55	494.66	276844	1369.44	19235	83291	30.09
ZUARI	EQ	06-Dec-2023	179.65	181.25	189.00	178.30	182.50	182.70	185.08	1272467	2355.14	26586	445034	34.97
ZUARIIND	EQ	06-Dec-2023	165.80	166.00	179.00	165.70	172.75	172.10	173.87	559282	972.42	13884	225692	40.35
ZYDUSLIFE	EQ	06-Dec-2023	634.05	637.65	644.00	634.00	634.00	635.45	638.25	1501698	9584.63	36604	803057	53.48
ZYDUSWELL	EQ	06-Dec-2023	1548.85	1540.00	1559.95	1538.00	1549.85	1549.85	1548.22	39094	605.26	5419	26514	67.82