nse-sec-bhavdata-full-2023-12-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	27-Dec-2023	188.95	190.70	191.90	180.55	186.75	186.05	186.50	211938	395.27	10067	83503	39.40
21STCENMGM	BE	27-Dec-2023	32.85	33.50	33.50	32.20	32.20	32.20	32.67	161717	52.83	315	-	-
360ONE	EQ	27-Dec-2023	651.50	657.90	678.50	647.65	676.00	674.45	670.11	614017	4114.56	35319	321305	52.33
3IINFOLTD	EQ	27-Dec-2023	45.05	45.10	45.90	44.50	45.15	45.05	45.22	1302435	589.02	6236	601628	46.19
3MINDIA	EQ	27-Dec-2023	31447.60	31570.00	37438.40	31570.00	35499.00	36389.95	34788.41	88939	30940.46	36666	12205	13.72
3PLAND	EQ	27-Dec-2023	26.65	26.05	27.25	26.05	27.20	27.00	26.83	19222	5.16	310	14357	74.69
515GS2025	GS	27-Dec-2023	96.38	96.38	96.38	96.38	96.38	96.38	96.38	14	0.01	1	14	100.00
5PAISA	EQ	27-Dec-2023	542.70	554.85	563.70	541.05	550.00	549.45	551.50	442643	2441.19	39569	154960	35.01
619GS2034	GS	27-Dec-2023	92.14	92.14	92.14	87.55	87.55	87.55	89.85	4	0.00	2	2	50.00
622GS2035	GS	27-Dec-2023	93.00	92.09	92.09	88.37	88.37	88.37	90.23	2	0.00	2	1	50.00
63MOONS	BE	27-Dec-2023	474.40	468.00	479.40	453.60	457.70	454.95	461.57	144713	667.94	3979	-	-
654GS2032	GS	27-Dec-2023	98.99	98.99	98.99	98.99	98.99	98.99	98.99	4	0.00	3	4	100.00
667GS2035	GS	27-Dec-2023	96.00	96.00	96.00	96.00	96.00	96.00	96.00	111	0.11	3	111	100.00
667GS2050	GS	27-Dec-2023	93.50	93.40	93.40	92.50	93.00	93.00	92.99	13976	13.00	27	13976	100.00
669GS2024	GS	27-Dec-2023	101.00	98.48	100.25	98.48	99.72	99.93	99.84	1420	1.42	16	1317	92.75
689GS2025	GS	27-Dec-2023	102.87	102.99	102.99	102.25	102.25	102.25	102.99	130001	133.89	3	130000	100.00
68GS2060	GS	27-Dec-2023	99.00	99.00	99.00	99.00	99.00	99.00	99.00	2	0.00	1	2	100.00
695GS2061	GS	27-Dec-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	9899	9.60	2	9899	100.00
699GS2051	GS	27-Dec-2023	97.49	98.00	98.00	98.00	98.00	98.00	98.00	37226	36.48	5	37226	100.00
706GS2028	GS	27-Dec-2023	100.80	100.90	101.50	100.70	101.50	101.50	101.01	21700	21.92	9	20700	95.39
710GS2029	GS	27-Dec-2023	101.28	101.15	101.30	101.10	101.30	101.16	101.16	1601	1.62	7	1601	100.00
717GS2030	GS	27-Dec-2023	100.36	100.75	101.00	100.75	100.80	100.87	100.78	1300	1.31	4	1300	100.00
718GS2033	GS	27-Dec-2023	101.65	101.65	101.65	100.25	100.25	100.25	101.12	2363	2.39	16	2362	99.96
718GS2037	GS	27-Dec-2023	102.05	102.05	102.05	102.00	102.00	102.00	102.00	101	0.10	2	100	99.01
725GS2063	GS	27-Dec-2023	99.27	100.00	100.00	98.11	99.00	99.00	99.08	40723	40.35	54	40723	100.00
726GS2032	GS	27-Dec-2023	102.69	102.00	102.70	102.00	102.40	102.40	102.35	10700	10.95	19	7351	68.70
726GS2033	GS	27-Dec-2023	103.10	103.00	103.20	101.75	103.00	103.19	102.52	92096	94.41	31	92096	100.00
732GS2024	GS	27-Dec-2023	101.60	101.60	101.60	101.60	101.60	101.60	101.60	101	0.10	3	101	100.00
733GS2026	GS	27-Dec-2023	102.00	102.00	102.00	101.30	102.00	101.57	101.97	51651	52.67	41	51551	99.81
736GS2052	GS	27-Dec-2023	102.25	100.48	103.00	100.48	103.00	103.00	102.74	6080	6.25	11	6042	99.38
737GS2028	GS	27-Dec-2023	101.85	101.85	102.00	101.85	101.92	101.92	101.86	577	0.59	9	500	86.66
738GS2027	GS	27-Dec-2023	101.00	101.29	101.29	101.00	101.04	101.04	101.11	109091	110.30	77	105879	97.06
73GS2053	GS	27-Dec-2023	99.54	99.54	100.00	99.30	99.30	99.48	99.75	7110	7.09	22	5860	82.42
741GS2036	GS	27-Dec-2023	101.70	101.30	102.00	101.30	101.65	101.79	101.69	26153	26.59	23	26133	99.92
746GS2073	GS	27-Dec-2023	102.50	101.70	102.50	101.70	102.50	102.50	102.05	400	0.41	5	400	100.00
74GS2062	GS	27-Dec-2023	103.65	106.24	106.24	100.74	102.50	102.50	102.50	15500	15.89	15	15385	99.26
754GS2036	GS	27-Dec-2023	102.83	102.81	103.00	102.60	102.78	102.76	102.89	289483	297.84	155	257402	88.92
762GS2039	GS	27-Dec-2023	99.34	103.50	103.50	103.50	103.50	103.50	103.50	99	0.10	1	99	100.00
795GS2032	GS	27-Dec-2023	107.25	105.50	105.50	105.50	105.50	105.50	105.50	105	0.11	1	105	100.00
824GS2027	GS	27-Dec-2023	104.94	106.00	106.00	105.50	105.50	105.50	105.51	817	0.86	3	817	100.00
897GS2030	GS	27-Dec-2023	112.00	108.30	108.30	106.41	106.41	106.41	107.36	2	0.00	2	1	50.00
92GS2030	GS	27-Dec-2023	112.30	114.00	114.00	112.50	112.50	113.00	113.21	5046	5.71	8	5046	100.00
A2ZINFRA	BE	27-Dec-2023	11.10	11.30	11.30	11.30	11.30	11.30	11.30	300647	33.97	162	-	-
AAATECH	EQ	27-Dec-2023	84.40	85.20	86.00	82.00	83.80	82.85	84.25	87623	73.82	967	50286	57.39
AAKASH	BE	27-Dec-2023	10.50	11.00	11.00	11.00	11.00	11.00	11.00	226923	24.96	341	-	-
AAREYDRUGS	BE	27-Dec-2023	47.80	48.75	50.15	47.95	49.45	48.85	49.46	82121	40.62	249	-	-
AARON	EQ	27-Dec-2023	284.35	285.00	298.95	276.05	287.20	282.20	286.71	12589	36.09	892	7106	56.45
AARTECH	EQ	27-Dec-2023	139.50	140.05	145.85	140.05	143.50	142.90	143.76	15168	21.81	452	10604	69.91
AARTIDRUGS	EQ	27-Dec-2023	493.95	500.00	519.70	496.00	499.00	497.70	509.05	1359854	6922.31	45873	286695	21.08
AARTIIND	EQ	27-Dec-2023	633.10	636.00	649.65	626.25	644.00	645.75	640.69	6230784	39920.15	101700	1492088	23.95
AARTIPHARM	EQ	27-Dec-2023	505.50	510.00	535.35	508.35	529.00	530.70	526.17	575097	3026.01	33461	258778	45.00
AARTIPP	E1	27-Dec-2023	294.00	300.00	339.70	300.00	333.00	333.05	331.94	2831	9.40	201	2046	72.27
AARTISURF	EQ	27-Dec-2023	641.15	647.55	735.80	639.00	718.00	714.40	707.25	1045759	7396.18	49774	181758	17.38
AARTISURF	P1	27-Dec-2023	158.00	158.00	158.00	158.00	158.00	158.00	158.00	9	0.01	1	9	100.00
AARVEEDEN	EQ	27-Dec-2023	27.60	27.85	30.55	26.70	29.90	30.15	29.33	408758	119.88	1515	196186	48.00
AARVI	EQ	27-Dec-2023	137.00	152.90	164.40	150.95	164.40	164.40	161.16	392306	632.24	2990	202705	51.67
AATMAJ	SM	27-Dec-2023	43.30	43.95	44.20	42.00	43.00	43.00	43.13	52000	22.43	24	50000	96.15
AAVAS	EQ	27-Dec-2023	1462.25	1469.90	1500.40	1464.15	1491.00	1488.65	1482.24	524590	7775.71	21431	408425	77.86
ABAN	BE	27-Dec-2023	53.40	54.45	54.50	52.50	53.05	53.30	53.49	134695	72.05	720	-	-
ABB	EQ	27-Dec-2023	4771.35	4799.95	4822.90	4724.00	4741.00	4733.60	4769.81	165313	7885.11	22571	89909	54.39
ABBOTINDIA	EQ	27-Dec-2023	22452.55	22483.00	22692.95	22450.00	22620.00	22570.10	22574.88	11512	2598.82	4827	3812	33.11
ABCAPITAL	EQ	27-Dec-2023	159.90	161.80	163.85	161.10	162.05	161.75	162.47	5227906	8493.72	56774	2416601	46.23
ABFRL	EQ	27-Dec-2023	221.05	221.45	223.40	219.30	219.30	220.05	221.37	1595008	3530.82	17189	600218	37.63
ABINFRA	SM	27-Dec-2023	49.35	50.00	51.80	50.00	51.75	51.75	51.38	36000	18.50	9	36000	100.00
ABMINTLLTD	BE	27-Dec-2023	55.15	57.90	57.90	57.90	57.90	57.90	57.90	2897	1.68	32	-	-
ABSLAMC	EQ	27-Dec-2023	471.75	471.70	475.00	461.45	467.00	465.60	469.82	84746	398.16	3217	43991	51.91
ABSLBANETF	EQ	27-Dec-2023	48.10	48.10	48.67	48.10	48.58	48.59	48.40	316675	153.26	395	314340	99.26
ABSLLIQUID	EQ	27-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	2383	23.83	9	2382	99.96
ABSLNN50ET	EQ	27-Dec-2023	53.97	54.44	54.52	54.17	54.52	54.44	54.43	2910	1.58	119	2066	71.00
ACC	EQ	27-Dec-2023	2113.55	2134.00	2174.90	2134.00	2170.00	2168.55	2158.27	875390	18893.30	50121	318314	36.36
ACCELYA	EQ	27-Dec-2023	1401.60	1402.50	1468.75	1401.55	1427.00	1426.40	1440.34	105548	1520.25	12765	44952	42.59
ACCENTMIC	ST	27-Dec-2023	279.45	280.00	286.00	267.25	273.40	271.15	273.71	122000	333.93	93	118000	96.72
ACCURACY	BE	27-Dec-2023	9.50	9.75	9.80	9.45	9.50	9.50	9.65	531450	51.28	1381	-	-
ACE	EQ	27-Dec-2023	847.05	851.05	857.10	833.00	838.05	840.50	842.85	113159	953.76	9918	69160	61.12
ACEINTEG	EQ	27-Dec-2023	41.05	41.50	42.05	39.95	40.00	40.60	41.27	31878	13.16	191	20013	62.78
ACI	EQ	27-Dec-2023	643.80	650.00	673.90	645.10	649.40	649.90	659.52	936637	6177.29	34535	419285	44.76
ACL	EQ	27-Dec-2023	111.30	112.60	113.50	108.05	109.00	109.40	110.30	39963	44.08	941	29667	74.24
ACLGATI	EQ	27-Dec-2023	126.35	127.00	127.65	123.30	124.95	124.25	125.10	832923	1042.00	9394	392103	47.08
ACSAL	SM	27-Dec-2023	61.25	60.20	62.75	58.10	61.90	61.90	60.41	27000	16.31	9	18000	66.67
ADANIENSOL	EQ	27-Dec-2023	1041.60	1070.00	1083.00	1047.20	1059.95	1058.70	1056.69	2801997	29608.52	40220	1532528	54.69
ADANIENT	EQ	27-Dec-2023	2865.45	2880.70	2894.80	2833.60	2846.00	2843.35	2854.23	1698325	48474.07	96864	378529	22.29
ADANIGREEN	EQ	27-Dec-2023	1600.20	1644.00	1657.95	1570.05	1597.00	1601.10	1619.31	2120712	34340.87	86463	1009290	47.59
ADANIPORTS	EQ	27-Dec-2023	1028.75	1037.00	1037.05	1018.00	1025.50	1024.40	1026.87	2803997	28793.39	121999	982158	35.03
ADANIPOWER	BE	27-Dec-2023	511.70	517.40	533.00	512.00	523.00	522.45	522.29	1707299	8917.00	31656	-	-
ADFFOODS	EQ	27-Dec-2023	198.65	199.10	200.75	196.65	198.40	198.65	198.86	123862	246.31	4979	54511	44.01
ADL	BE	27-Dec-2023	91.35	91.35	95.60	89.05	89.55	90.75	91.92	2164	1.99	35	-	-
ADORWELD	EQ	27-Dec-2023	1500.40	1519.75	1535.25	1480.10	1518.85	1511.05	1513.62	14867	225.03	3372	6739	45.33
ADROITINFO	BE	27-Dec-2023	22.55	22.55	22.85	21.45	21.95	21.65	21.91	39215	8.59	185	-	-
ADSL	EQ	27-Dec-2023	137.75	140.10	147.40	138.30	143.90	143.25	144.02	3812601	5491.09	45471	1382811	36.27
ADVANIHOTR	EQ	27-Dec-2023	101.65	101.70	103.60	100.45	101.65	101.20	101.33	102436	103.80	1494	53110	51.85
ADVENZYMES	EQ	27-Dec-2023	381.90	383.90	384.15	374.35	377.75	377.70	378.25	334913	1266.80	18544	158620	47.36
AEGISCHEM	EQ	27-Dec-2023	363.65	366.10	367.85	356.80	358.50	357.90	360.62	311038	1121.68	11955	166632	53.57
AEROFLEX	EQ	27-Dec-2023	147.70	148.55	149.60	147.35	147.90	147.85	148.26	398969	591.53	7421	199710	50.06
AETHER	EQ	27-Dec-2023	889.25	891.00	907.40	880.00	882.40	882.70	892.52	243466	2172.97	14649	135102	55.49
AFFLE	EQ	27-Dec-2023	1225.10	1237.00	1238.10	1210.00	1217.90	1217.70	1224.62	130269	1595.31	10785	66827	51.30
AGARIND	EQ	27-Dec-2023	921.90	926.50	937.40	911.00	930.10	929.90	923.63	33173	306.40	4979	16389	49.40
AGI	EQ	27-Dec-2023	844.45	848.00	855.00	832.60	845.75	844.00	844.51	89569	756.42	9435	41488	46.32
AGNI	SM	27-Dec-2023	26.30	26.80	26.80	25.20	25.30	25.65	25.79	70000	18.06	13	50000	71.43
AGRITECH	EQ	27-Dec-2023	198.20	201.90	201.95	196.50	196.50	197.10	198.48	2399	4.76	180	1280	53.36
AGROPHOS	EQ	27-Dec-2023	39.50	39.45	40.25	39.05	39.75	39.45	39.80	57179	22.76	486	37389	65.39
AGSTRA	EQ	27-Dec-2023	90.35	90.75	94.25	90.45	92.65	92.85	92.56	800591	741.00	4777	377134	47.11
AGUL	ST	27-Dec-2023	73.00	73.50	75.00	71.50	75.00	75.00	73.69	16000	11.79	7	16000	100.00
AHL	EQ	27-Dec-2023	317.30	318.90	321.20	315.00	315.05	316.15	317.07	31638	100.31	1072	19161	60.56
AHLADA	EQ	27-Dec-2023	120.45	122.40	125.90	121.05	123.40	122.70	123.77	294590	364.61	2260	151371	51.38
AHLEAST	EQ	27-Dec-2023	143.15	143.00	145.00	139.10	141.95	142.55	142.89	10076	14.40	437	5209	51.70
AHLUCONT	EQ	27-Dec-2023	797.50	801.20	808.25	787.00	787.50	789.85	795.22	20126	160.05	2132	13183	65.50
AIAENG	EQ	27-Dec-2023	3590.70	3595.85	3625.00	3576.00	3607.00	3610.55	3606.05	55795	2012.00	11389	38715	69.39
AILIMITED	SM	27-Dec-2023	27.95	27.35	27.35	27.35	27.35	27.35	27.35	6000	1.64	1	6000	100.00
AIRAN	BE	27-Dec-2023	25.55	26.80	26.80	26.80	26.80	26.80	26.80	228855	61.33	693	-	-
AIROLAM	EQ	27-Dec-2023	129.35	130.60	130.60	128.50	129.00	129.60	129.21	11866	15.33	424	7036	59.30
AIRTELPP	E1	27-Dec-2023	604.35	604.40	625.65	602.40	619.15	623.25	616.21	219713	1353.89	3535	129390	58.89
AISL	SM	27-Dec-2023	62.45	59.65	65.55	59.65	65.50	65.50	63.93	12000	7.67	10	9600	80.00
AJANTPHARM	EQ	27-Dec-2023	1986.75	1986.75	2068.00	1975.00	1985.55	1997.45	2020.63	276282	5582.63	28515	116637	42.22
AJMERA	EQ	27-Dec-2023	448.25	449.80	453.80	435.60	437.55	440.30	442.95	107931	478.08	9286	55623	51.54
AJOONI	BE	27-Dec-2023	6.45	6.60	6.75	6.60	6.75	6.75	6.72	820272	55.15	1172	-	-
AKASH	EQ	27-Dec-2023	36.15	36.10	36.90	34.60	36.85	35.95	35.73	52407	18.73	454	30418	58.04
AKG	EQ	27-Dec-2023	24.25	24.45	24.80	24.30	24.45	24.45	24.53	442225	108.48	594	67862	15.35
AKI	BE	27-Dec-2023	24.25	25.45	25.45	25.35	25.45	25.45	25.45	170494	43.39	167	-	-
AKSHAR	EQ	27-Dec-2023	5.10	4.95	5.05	4.85	4.85	4.85	4.89	29135173	1423.59	7536	10944159	37.56
AKSHARCHEM	EQ	27-Dec-2023	268.05	272.00	321.65	268.05	321.65	321.55	310.22	389670	1208.83	7713	125336	32.16
AKSHOPTFBR	BE	27-Dec-2023	10.80	10.95	11.20	10.75	11.10	11.00	11.02	812132	89.52	975	-	-
AKZOINDIA	EQ	27-Dec-2023	2556.50	2560.00	2614.80	2529.95	2555.00	2577.90	2560.69	12151	311.15	2845	6815	56.09
ALANKIT	EQ	27-Dec-2023	17.15	17.45	18.00	17.20	18.00	18.00	17.63	5111188	901.04	5837	3349379	65.53
ALBERTDAVD	EQ	27-Dec-2023	972.10	981.80	1023.00	969.65	995.00	995.85	1001.91	59701	598.15	5439	18570	31.11
ALEMBICLTD	EQ	27-Dec-2023	93.15	93.70	93.75	91.45	92.20	91.80	92.50	630672	583.36	4730	310178	49.18
ALICON	EQ	27-Dec-2023	847.40	848.80	915.25	841.00	876.60	878.30	889.49	204356	1817.73	25235	65480	32.04
ALKALI	EQ	27-Dec-2023	141.75	145.00	148.80	140.55	141.25	141.70	143.91	25458	36.64	733	12000	47.14
ALKEM	EQ	27-Dec-2023	4972.50	5010.00	5090.00	4992.45	5080.00	5075.30	5049.27	240939	12165.66	35339	93769	38.92
ALKYLAMINE	EQ	27-Dec-2023	2570.90	2598.70	2648.00	2486.80	2522.00	2522.65	2574.90	453106	11667.01	52665	115193	25.42
ALLCARGO	EQ	27-Dec-2023	323.95	329.70	329.70	317.00	320.50	319.35	321.15	1359291	4365.34	28246	591206	43.49
ALLETEC	SM	27-Dec-2023	235.50	238.00	246.00	236.15	238.00	239.15	241.90	103200	249.64	119	76800	74.42
ALLSEC	EQ	27-Dec-2023	648.15	653.00	674.00	635.20	654.60	656.05	660.63	19897	131.45	2719	9538	47.94
ALMONDZ	EQ	27-Dec-2023	90.55	90.50	91.75	89.90	90.20	90.35	90.69	25337	22.98	502	15146	59.78
ALOKINDS	EQ	27-Dec-2023	21.85	22.00	22.05	21.35	21.50	21.50	21.65	9243474	2000.76	15714	3771618	40.80
ALPA	EQ	27-Dec-2023	107.30	108.30	108.75	104.00	105.00	104.75	105.86	149792	158.57	1956	79150	52.84
ALPHAETF	EQ	27-Dec-2023	20.41	20.74	20.74	20.42	20.59	20.58	20.57	91505	18.82	497	78608	85.91
ALPHAGEO	EQ	27-Dec-2023	285.55	288.15	288.15	280.00	284.00	283.25	284.73	13902	39.58	792	7666	55.14
ALPL30IETF	EQ	27-Dec-2023	235.08	236.14	237.00	235.08	237.00	236.57	236.12	22146	52.29	291	13907	62.80
ALPSINDUS	EQ	27-Dec-2023	2.10	2.20	2.20	2.05	2.10	2.15	2.13	185018	3.94	294	123088	66.53
AMBANIORG	SM	27-Dec-2023	130.50	125.00	125.00	125.00	125.00	125.00	125.00	1000	1.25	1	1000	100.00
AMBER	EQ	27-Dec-2023	3041.15	3092.00	3180.00	3077.60	3129.50	3130.30	3128.44	207853	6502.56	23051	46604	22.42
AMBICAAGAR	EQ	27-Dec-2023	32.70	32.70	33.70	29.70	31.00	30.85	30.96	150780	46.68	737	121725	80.73
AMBIKCO	EQ	27-Dec-2023	1704.95	1720.85	1735.40	1710.10	1724.50	1718.65	1721.82	8350	143.77	1618	4396	52.65
AMBUJACEM	EQ	27-Dec-2023	505.35	520.95	523.00	513.15	516.00	517.00	517.95	5618393	29100.34	79628	1752176	31.19
AMDIND	BE	27-Dec-2023	80.80	80.80	83.00	79.00	79.80	80.10	80.65	12926	10.42	141	-	-
AMEYA	SM	27-Dec-2023	53.00	52.05	52.05	52.05	52.05	52.05	52.05	2000	1.04	1	2000	100.00
AMIABLE	SM	27-Dec-2023	76.05	82.00	82.00	82.00	82.00	82.00	82.00	12800	10.50	7	12800	100.00
AMIORG	EQ	27-Dec-2023	1174.85	1182.05	1213.00	1162.00	1200.00	1191.55	1190.96	375522	4472.31	23163	186791	49.74
AMJLAND	EQ	27-Dec-2023	37.95	38.75	38.75	37.60	38.00	38.00	38.05	94612	36.00	655	58441	61.77
AMNPLST	EQ	27-Dec-2023	166.70	168.70	172.60	166.20	168.40	167.10	169.70	19442	32.99	937	11513	59.22
AMRUTANJAN	EQ	27-Dec-2023	599.60	599.50	608.30	598.30	602.60	601.50	601.91	65908	396.71	4803	42326	64.22
ANANDRATHI	EQ	27-Dec-2023	2587.85	2608.00	2610.00	2550.05	2570.00	2571.00	2571.46	97523	2507.76	6486	82044	84.13
ANANTRAJ	EQ	27-Dec-2023	299.05	300.80	301.05	293.75	296.55	295.65	297.64	1032781	3073.94	12644	545386	52.81
ANDHRAPAP	EQ	27-Dec-2023	608.80	623.00	623.00	606.60	608.00	609.30	613.35	228667	1402.53	19423	94941	41.52
ANDHRSUGAR	EQ	27-Dec-2023	108.65	108.75	110.90	108.75	110.70	110.45	110.02	341722	375.96	3096	234014	68.48
ANGELONE	EQ	27-Dec-2023	3288.20	3305.00	3341.00	3279.10	3310.00	3316.55	3312.85	287730	9532.07	20504	179405	62.35
ANIKINDS	BE	27-Dec-2023	47.25	48.50	48.50	46.50	47.55	47.55	47.34	28291	13.39	78	-	-
ANKITMETAL	BE	27-Dec-2023	4.70	4.90	4.90	4.90	4.90	4.90	4.90	22830	1.12	68	-	-
ANLON	SM	27-Dec-2023	254.75	260.65	263.75	253.00	255.00	255.00	259.38	3600	9.34	9	2400	66.67
ANMOL	EQ	27-Dec-2023	62.60	63.05	63.90	62.00	63.00	63.40	63.35	864223	547.46	3326	482047	55.78
ANNAPURNA	SM	27-Dec-2023	319.50	323.95	326.65	316.45	316.50	316.90	321.02	35500	113.96	63	24500	69.01
ANTGRAPHIC	EQ	27-Dec-2023	1.40	1.45	1.45	1.45	1.45	1.45	1.45	462796	6.71	296	462796	100.00
ANUP	EQ	27-Dec-2023	2732.00	2750.00	2759.95	2685.00	2700.00	2730.45	2727.35	12102	330.06	2534	7190	59.41
ANURAS	EQ	27-Dec-2023	995.95	997.00	1016.45	992.00	1011.00	1011.60	1000.29	311500	3115.90	12624	111594	35.82
APARINDS	EQ	27-Dec-2023	5622.10	5650.45	5906.10	5591.20	5850.00	5796.35	5730.91	146378	8388.79	16880	94716	64.71
APCL	EQ	27-Dec-2023	213.90	210.70	221.50	210.70	215.50	213.70	217.08	46838	101.68	3339	14999	32.02
APCOTEXIND	EQ	27-Dec-2023	506.35	507.85	526.30	504.30	518.25	520.90	517.50	71894	372.05	6274	40899	56.89
APEX	EQ	27-Dec-2023	218.20	218.05	221.80	218.00	219.00	218.80	219.80	65029	142.93	2916	34850	53.59
APLAPOLLO	EQ	27-Dec-2023	1588.05	1590.05	1603.30	1578.40	1584.50	1582.65	1596.74	1074241	17152.89	27735	878281	81.76
APLLTD	EQ	27-Dec-2023	777.25	778.00	785.00	765.35	768.10	769.45	771.74	68041	525.10	6516	27412	40.29
APOLLO	BE	27-Dec-2023	114.05	116.40	116.90	112.50	113.20	112.85	113.56	383714	435.76	4601	-	-
APOLLOHOSP	EQ	27-Dec-2023	5633.15	5635.00	5715.00	5615.60	5665.40	5687.45	5677.14	307177	17438.88	50257	97500	31.74
APOLLOPIPE	EQ	27-Dec-2023	683.40	680.00	694.00	680.00	688.05	688.40	688.42	72986	502.45	8119	45222	61.96
APOLLOTYRE	EQ	27-Dec-2023	430.35	431.15	442.50	431.15	436.30	435.65	437.92	2889653	12654.25	39118	996297	34.48
APOLSINHOT	EQ	27-Dec-2023	1544.50	1544.20	1581.90	1544.20	1550.00	1550.00	1556.12	369	5.74	92	299	81.03
APTECHT	EQ	27-Dec-2023	265.95	268.00	268.00	262.40	264.50	264.40	264.91	365450	968.12	15436	209819	57.41
APTUS	EQ	27-Dec-2023	330.80	332.50	334.85	324.80	326.40	325.85	328.46	176906	581.06	7864	79248	44.80
ARABIAN	SM	27-Dec-2023	104.50	111.95	112.00	102.50	103.00	103.10	108.37	104000	112.71	52	78000	75.00
ARCHIDPLY	BE	27-Dec-2023	91.40	92.90	92.90	89.10	91.95	90.55	90.68	29369	26.63	300	-	-
ARCHIES	EQ	27-Dec-2023	30.05	30.85	31.20	29.55	29.55	29.70	30.03	86289	25.91	644	59389	68.83
ARE&M	EQ	27-Dec-2023	769.50	775.05	820.40	769.00	811.90	811.80	800.44	2543721	20360.88	57500	1136806	44.69
ARENTERP	BE	27-Dec-2023	40.00	40.00	41.00	39.25	39.40	39.40	40.35	2075	0.84	23	-	-
ARHAM	SM	27-Dec-2023	212.05	217.00	220.00	211.00	213.20	213.30	216.15	37000	79.98	28	14000	37.84
ARIES	EQ	27-Dec-2023	203.75	206.20	217.80	204.80	211.70	210.40	211.97	244300	517.84	5124	115912	47.45
ARIHANTACA	SM	27-Dec-2023	171.70	166.10	175.00	165.50	173.80	173.45	170.07	30400	51.70	37	20800	68.42
ARIHANTCAP	EQ	27-Dec-2023	70.70	71.25	73.55	69.90	70.85	70.65	71.54	261943	187.39	2483	138732	52.96
ARIHANTSUP	EQ	27-Dec-2023	269.05	270.25	274.00	259.65	265.10	263.80	265.02	63279	167.70	3937	21444	33.89
ARISTO	SM	27-Dec-2023	67.50	69.40	69.40	66.25	66.25	66.25	67.83	3200	2.17	2	3200	100.00
ARMANFIN	EQ	27-Dec-2023	2508.85	2550.00	2605.00	2515.55	2579.70	2591.60	2552.95	170102	4342.62	11821	129046	75.86
AROGRANITE	BE	27-Dec-2023	49.15	50.15	50.15	49.30	49.40	49.40	49.61	13323	6.61	98	-	-
ARROWGREEN	EQ	27-Dec-2023	416.80	415.50	421.60	407.05	410.00	409.70	412.25	19632	80.93	1732	12010	61.18
ARSHIYA	BE	27-Dec-2023	8.40	8.70	8.80	8.60	8.80	8.80	8.79	3023648	265.80	891	-	-
ARTEMISMED	EQ	27-Dec-2023	179.30	181.00	181.10	175.75	178.40	177.75	178.08	129243	230.15	4921	71585	55.39
ARTNIRMAN	EQ	27-Dec-2023	61.20	61.20	62.95	60.00	60.50	60.15	61.08	6618	4.04	125	4279	64.66
ARVEE	BE	27-Dec-2023	182.75	189.90	189.90	175.00	176.00	176.20	178.68	2582	4.61	66	-	-
ARVIND	EQ	27-Dec-2023	266.35	266.00	269.95	258.50	260.00	260.85	263.95	523863	1382.76	25888	323793	61.81
ARVINDFASN	EQ	27-Dec-2023	419.20	421.90	426.00	416.00	417.55	419.00	421.84	404961	1708.31	15714	272187	67.21
ARVSMART	EQ	27-Dec-2023	424.80	426.00	428.55	417.15	425.50	424.70	422.89	29529	124.88	2939	13117	44.42
ASAHIINDIA	EQ	27-Dec-2023	555.25	556.00	561.55	556.00	560.00	559.25	558.32	52960	295.69	3181	21970	41.48
ASAHISONG	EQ	27-Dec-2023	298.80	302.95	304.85	295.60	302.25	302.10	299.80	52540	157.51	1824	42721	81.31
ASAL	EQ	27-Dec-2023	412.30	414.35	426.20	413.00	414.90	416.55	418.70	38659	161.86	3001	12928	33.44
ASALCBR	EQ	27-Dec-2023	483.75	487.70	516.00	487.00	490.00	488.95	500.91	302213	1513.80	24579	123223	40.77
ASCOM	ST	27-Dec-2023	162.95	154.80	171.05	154.80	171.05	171.05	162.93	1000	1.63	2	500	50.00
ASHAPURMIN	EQ	27-Dec-2023	407.95	406.00	428.30	400.00	428.30	428.30	414.33	175101	725.49	3179	131459	75.08
ASHIANA	EQ	27-Dec-2023	270.10	271.40	274.00	269.60	272.00	270.25	270.95	72116	195.40	3591	36985	51.29
ASHIMASYN	EQ	27-Dec-2023	17.60	17.75	17.90	16.95	17.15	17.10	17.32	363582	62.98	1113	270026	74.27
ASHOKA	EQ	27-Dec-2023	139.75	140.85	142.00	136.85	137.40	138.15	139.02	1563994	2174.28	17423	808969	51.72
ASHOKAMET	EQ	27-Dec-2023	25.55	26.30	30.45	24.15	27.75	27.70	28.18	1551226	437.17	5248	578427	37.29
ASHOKLEY	EQ	27-Dec-2023	173.90	174.90	176.05	173.05	174.50	174.15	174.80	13576279	23731.03	62948	6687551	49.26
ASIANENE	EQ	27-Dec-2023	286.95	289.95	292.50	275.15	279.00	278.65	284.68	45584	129.77	962	35038	76.86
ASIANHOTNR	BE	27-Dec-2023	227.80	231.75	231.75	225.20	230.90	230.90	225.75	112	0.25	17	-	-
ASIANPAINT	EQ	27-Dec-2023	3383.35	3381.05	3409.95	3354.00	3400.00	3404.45	3376.34	837182	28266.15	87270	458285	54.74
ASIANTILES	EQ	27-Dec-2023	77.75	78.60	81.25	77.55	78.00	78.20	79.24	4060854	3217.65	15517	1506318	37.09
ASKAUTOLTD	EQ	27-Dec-2023	280.00	280.10	286.00	278.00	285.00	285.05	284.47	485531	1381.17	7453	364852	75.14
ASLIND	ST	27-Dec-2023	39.75	41.70	41.70	41.70	41.70	41.70	41.70	4000	1.67	1	4000	100.00
ASMS	BE	27-Dec-2023	16.70	16.40	17.00	16.40	17.00	16.95	16.86	111788	18.85	309	-	-
ASPINWALL	EQ	27-Dec-2023	250.60	246.20	254.60	246.20	251.00	250.55	252.07	6404	16.14	968	1280	19.99
ASTEC	EQ	27-Dec-2023	1137.85	1148.80	1148.80	1110.05	1113.90	1112.50	1121.72	29557	331.55	3652	19092	64.59
ASTERDM	EQ	27-Dec-2023	399.90	401.85	406.00	398.35	403.35	402.60	401.95	288826	1160.94	14642	166297	57.58
ASTRAL	EQ	27-Dec-2023	1922.00	1922.00	1932.65	1891.60	1914.80	1906.65	1914.89	445050	8522.22	29419	255660	57.45
ASTRAMICRO	EQ	27-Dec-2023	613.95	615.00	615.00	601.10	605.30	607.05	608.56	199318	1212.96	10749	85994	43.14
ASTRAZEN	EQ	27-Dec-2023	5644.60	5644.60	5734.00	5502.00	5518.65	5563.30	5606.81	152859	8570.51	27188	29268	19.15
ASTRON	BE	27-Dec-2023	30.40	31.00	31.60	29.70	31.00	30.95	30.60	49222	15.06	180	-	-
ATALREAL	BE	27-Dec-2023	12.75	12.75	12.80	12.15	12.15	12.20	12.34	115315	14.23	328	-	-
ATAM	EQ	27-Dec-2023	199.85	205.90	209.80	202.00	204.05	205.20	207.84	108780	226.09	1893	63301	58.19
ATFL	EQ	27-Dec-2023	849.60	852.00	852.20	835.00	843.85	846.15	844.35	10564	89.20	1197	7294	69.05
ATGL	EQ	27-Dec-2023	995.05	1012.00	1020.00	991.00	998.00	999.10	1004.39	941495	9456.33	37145	473296	50.27
ATL	EQ	27-Dec-2023	52.85	53.25	54.50	52.50	53.05	53.10	53.26	1716150	914.05	4996	873988	50.93
ATLANTAA	BE	27-Dec-2023	23.55	24.00	24.70	23.70	24.70	24.70	24.45	83652	20.45	230	-	-
ATUL	BO	27-Dec-2023	7031.55	7050.00	7050.00	7050.00	7050.00	7050.00	7050.00	1500	105.75	15	1500	100.00
ATUL	EQ	27-Dec-2023	7031.55	7096.00	7096.00	6974.40	7010.00	7026.00	7041.88	65552	4616.09	9683	41966	64.02
ATULAUTO	EQ	27-Dec-2023	580.95	583.95	592.00	572.85	577.40	577.60	582.89	113718	662.85	4740	56972	50.10
AUBANK	EQ	27-Dec-2023	769.55	774.90	780.00	768.00	773.00	774.60	774.65	1065904	8257.01	35202	487243	45.71
AURDIS	SM	27-Dec-2023	295.15	301.00	301.00	291.00	291.00	291.00	295.69	3000	8.87	5	3000	100.00
AURIONPRO	BE	27-Dec-2023	2238.90	2270.00	2275.00	2200.00	2248.00	2225.85	2242.91	7866	176.43	715	-	-
AUROIMPEX	SM	27-Dec-2023	75.85	75.50	76.65	73.75	75.00	74.85	75.19	38400	28.87	24	30400	79.17
AUROPHARMA	EQ	27-Dec-2023	1063.65	1065.05	1081.20	1061.70	1070.00	1069.60	1072.11	1109660	11896.79	46500	441914	39.82
AURUM	EQ	27-Dec-2023	130.00	131.00	132.00	129.05	129.50	129.55	130.11	42994	55.94	1226	25554	59.44
AURUMPP	E1	27-Dec-2023	67.20	68.50	68.50	66.70	67.00	67.00	67.02	17183	11.52	26	17106	99.55
AUSOMENT	BE	27-Dec-2023	68.90	68.00	68.95	65.45	67.75	67.75	66.24	9126	6.05	59	-	-
AUTOAXLES	EQ	27-Dec-2023	2159.50	2179.50	2189.80	2153.25	2154.00	2158.35	2167.84	14407	312.32	2811	9216	63.97
AUTOBEES	EQ	27-Dec-2023	182.29	182.28	185.00	182.05	183.70	184.64	183.90	145106	266.86	1747	121908	84.01
AUTOIETF	EQ	27-Dec-2023	182.57	183.87	185.00	182.53	184.55	184.73	184.15	31106	57.28	336	27588	88.69
AUTOIND	EQ	27-Dec-2023	139.30	142.00	142.00	134.25	135.75	135.15	137.40	139287	191.38	1933	69915	50.19
AVADHSUGAR	EQ	27-Dec-2023	664.20	667.55	672.85	655.00	656.90	656.45	663.07	106951	709.16	9783	37564	35.12
AVALON	EQ	27-Dec-2023	557.00	559.95	576.00	557.20	566.00	565.95	569.06	664399	3780.83	25788	353881	53.26
AVANTIFEED	EQ	27-Dec-2023	400.40	402.35	404.00	398.00	401.90	401.90	401.75	116038	466.19	6192	62771	54.10
AVG	EQ	27-Dec-2023	337.50	339.20	404.90	334.70	390.00	390.80	373.87	1208916	4519.80	31919	529521	43.80
AVONMORE	EQ	27-Dec-2023	80.80	82.15	82.15	79.15	80.90	80.55	80.64	25923	20.90	401	18786	72.47
AVROIND	EQ	27-Dec-2023	110.10	109.60	117.55	109.60	114.40	113.50	114.73	43174	49.53	909	20962	48.55
AVTNPL	EQ	27-Dec-2023	90.20	90.80	93.05	90.40	91.10	90.80	91.51	261650	239.44	3715	137817	52.67
AWHCL	EQ	27-Dec-2023	501.50	495.45	524.75	490.00	491.50	493.65	511.92	918521	4702.08	44157	260279	28.34
AWL	EQ	27-Dec-2023	363.10	365.70	366.95	356.00	357.75	357.90	360.54	1773339	6393.60	57515	957037	53.97
AXISBANK	EQ	27-Dec-2023	1094.25	1096.05	1110.55	1089.65	1105.15	1106.35	1098.80	6132936	67388.57	176530	4113597	67.07
AXISBNKETF	EQ	27-Dec-2023	483.89	488.98	489.68	484.15	487.27	488.07	486.96	26328	128.21	80	25876	98.28
AXISBPSETF	EQ	27-Dec-2023	11.39	11.39	11.40	11.38	11.40	11.39	11.40	51174	5.83	438	30553	59.70
AXISCADES	EQ	27-Dec-2023	675.45	678.75	688.40	662.00	669.00	666.85	668.21	100814	673.65	5565	66334	65.80
AXISCETF	EQ	27-Dec-2023	95.70	96.00	96.00	95.20	95.94	95.87	95.55	7287	6.96	53	7176	98.48
AXISGOLD	EQ	27-Dec-2023	53.60	53.63	53.95	53.63	53.77	53.85	53.79	70097	37.71	1962	45870	65.44
AXISHCETF	EQ	27-Dec-2023	106.28	106.24	106.55	106.00	106.55	106.26	106.39	12838	13.66	91	11510	89.66
AXISILVER	EQ	27-Dec-2023	75.97	76.58	76.58	75.48	75.80	75.78	75.77	10129	7.67	113	9123	90.07
AXISNIFTY	EQ	27-Dec-2023	230.05	231.99	232.68	230.33	232.68	232.30	231.32	12708	29.40	339	9761	76.81
AXISTECETF	EQ	27-Dec-2023	372.86	365.45	375.39	365.45	374.70	374.28	372.35	2725	10.15	72	2388	87.63
AXITA	EQ	27-Dec-2023	26.55	27.50	27.50	26.20	26.35	26.30	26.62	2527034	672.65	7357	1373004	54.33
AXSENSEX	EQ	27-Dec-2023	72.06	70.62	73.00	70.62	73.00	72.42	72.24	2518	1.82	59	1684	66.88
AYMSYNTEX	EQ	27-Dec-2023	71.45	70.60	71.70	70.60	70.85	71.20	71.25	17348	12.36	196	13074	75.36
BABAFP	SM	27-Dec-2023	69.45	71.75	71.75	68.50	69.00	69.00	69.17	56000	38.73	35	46400	82.86
BAFNAPH	BE	27-Dec-2023	94.95	93.95	96.00	92.60	92.75	93.35	94.81	24722	23.44	81	-	-
BAGFILMS	EQ	27-Dec-2023	9.45	9.60	9.75	9.00	9.10	9.10	9.26	860697	79.71	1696	553743	64.34
BAHETI	SM	27-Dec-2023	178.90	183.00	185.45	179.00	181.60	183.25	183.03	9000	16.47	12	7500	83.33
BAIDFIN	BE	27-Dec-2023	22.10	22.10	23.20	21.75	22.20	22.20	22.26	53602	11.93	173	-	-
BAJAJ-AUTO	EQ	27-Dec-2023	6464.55	6470.00	6740.25	6465.20	6714.00	6709.65	6627.21	1017894	67457.99	97988	503074	49.42
BAJAJCON	EQ	27-Dec-2023	211.20	212.15	213.65	210.05	211.20	210.90	211.36	543352	1148.43	18732	319513	58.80
BAJAJELEC	EQ	27-Dec-2023	994.80	999.35	1015.95	996.45	1015.00	1013.40	1007.61	53601	540.09	5316	30900	57.65
BAJAJFINSV	EQ	27-Dec-2023	1645.30	1657.00	1674.05	1653.80	1670.20	1669.45	1664.56	1181177	19661.41	84206	658235	55.73
BAJAJHCARE	EQ	27-Dec-2023	379.50	384.40	386.75	375.00	376.00	376.55	379.22	84887	321.91	4837	42872	50.50
BAJAJHIND	EQ	27-Dec-2023	27.75	27.80	28.55	27.70	28.00	28.00	28.13	10220964	2875.40	15059	5766068	56.41
BAJAJHLDNG	EQ	27-Dec-2023	7891.40	7898.95	7980.00	7830.10	7923.00	7921.35	7934.58	11177	886.85	3638	5385	48.18
BAJEL	BE	27-Dec-2023	154.80	147.10	147.10	147.10	147.10	147.10	147.10	14010	20.61	312	-	-
BAJFINANCE	EQ	27-Dec-2023	7162.30	7219.90	7323.40	7190.90	7246.80	7232.80	7237.64	1605279	116184.32	156926	948426	59.08
BALAJITELE	EQ	27-Dec-2023	78.20	78.55	79.20	76.80	77.20	77.25	77.86	256696	199.87	2701	129168	50.32
BALAMINES	EQ	27-Dec-2023	2614.60	2645.00	2725.00	2615.00	2663.95	2669.95	2669.78	729154	19466.80	60287	145782	19.99
BALAXI	EQ	27-Dec-2023	434.45	444.00	444.00	428.30	434.30	431.40	436.74	3807	16.63	313	2467	64.80
BALKRISHNA	EQ	27-Dec-2023	36.10	36.10	36.70	35.00	35.40	35.40	35.60	30387	10.82	386	15627	51.43
BALKRISIND	EQ	27-Dec-2023	2514.90	2528.00	2544.50	2508.05	2538.00	2537.85	2533.16	86308	2186.32	13337	30577	35.43
BALMLAWRIE	EQ	27-Dec-2023	230.25	231.70	235.70	220.10	221.00	221.50	228.94	3340855	7648.57	52396	1147642	34.35
BALPHARMA	EQ	27-Dec-2023	101.65	101.85	104.55	100.15	101.50	101.30	101.88	31713	32.31	568	13478	42.50
BALRAMCHIN	EQ	27-Dec-2023	388.25	390.50	397.70	389.05	397.00	396.25	393.51	3573108	14060.41	27926	2098685	58.74
BANARBEADS	EQ	27-Dec-2023	94.25	94.95	95.75	93.50	93.55	93.60	94.05	6212	5.84	232	3470	55.86
BANARISUG	EQ	27-Dec-2023	2507.65	2542.05	2549.00	2505.00	2505.00	2517.45	2522.30	516	13.02	233	331	64.15
BANCOINDIA	EQ	27-Dec-2023	651.05	655.00	676.25	645.25	653.95	653.05	660.58	302415	1997.69	20330	126613	41.87
BANDHANBNK	EQ	27-Dec-2023	234.95	235.85	240.70	235.85	237.75	238.00	238.55	8058617	19224.17	48178	3670564	45.55
BANG	BE	27-Dec-2023	48.70	48.90	48.95	47.20	47.90	47.85	47.94	12587	6.03	115	-	-
BANKA	EQ	27-Dec-2023	69.80	69.25	78.50	69.25	73.10	73.05	74.44	519049	386.38	3017	304092	58.59
BANKBARODA	EQ	27-Dec-2023	225.35	226.00	233.75	225.15	232.20	232.00	231.27	27861855	64434.88	161054	10645482	38.21
BANKBEES	EQ	27-Dec-2023	486.00	487.99	492.00	486.69	491.91	491.41	489.72	578443	2832.73	6749	422581	73.05
BANKETF	EQ	27-Dec-2023	476.63	481.98	483.29	477.00	482.11	481.83	480.17	1323	6.35	138	825	62.36
BANKIETF	EQ	27-Dec-2023	48.17	48.23	48.80	48.20	48.80	48.73	48.58	1076510	522.95	629	972723	90.36
BANKINDIA	EQ	27-Dec-2023	109.50	110.25	112.20	110.10	111.10	110.95	111.09	14699470	16330.36	50349	7680688	52.25
BANSWRAS	EQ	27-Dec-2023	149.00	150.05	150.05	146.20	146.20	146.95	147.92	36971	54.69	1667	23568	63.75
BARBEQUE	EQ	27-Dec-2023	665.85	666.00	673.45	660.55	665.00	664.50	666.75	25610	170.75	3054	12637	49.34
BASF	EQ	27-Dec-2023	3084.95	3085.00	3187.95	3032.20	3075.00	3071.20	3110.09	49066	1526.00	8632	19579	39.90
BASILIC	SM	27-Dec-2023	302.05	303.00	304.00	293.05	294.35	294.45	300.65	213600	642.20	82	174000	81.46
BASML	EQ	27-Dec-2023	49.60	50.00	50.95	48.15	48.80	48.70	49.72	411463	204.60	2397	261328	63.51
BATAINDIA	EQ	27-Dec-2023	1619.50	1632.00	1641.85	1614.00	1641.80	1639.70	1629.35	285133	4645.81	17658	128950	45.22
BAYERCROP	EQ	27-Dec-2023	5652.80	5682.60	5745.10	5616.05	5730.00	5711.55	5699.72	10209	581.88	2746	4651	45.56
BBETF0432	EQ	27-Dec-2023	1106.31	1107.00	1107.70	1105.00	1106.25	1106.28	1106.24	1136	12.57	32	966	85.04
BBL	EQ	27-Dec-2023	4620.75	4749.00	4800.00	4401.00	4770.00	4763.60	4614.64	177508	8191.36	33334	53457	30.12
BBNPPGOLD	EQ	27-Dec-2023	62.85	64.45	64.45	62.85	62.95	63.05	63.00	501378	315.87	166	501340	99.99
BBOX	BE	27-Dec-2023	251.55	264.10	264.10	264.10	264.10	264.10	264.10	448316	1184.00	332	-	-
BBTC	EQ	27-Dec-2023	1468.70	1468.65	1572.55	1441.90	1510.00	1524.05	1498.28	574476	8607.26	39881	183497	31.94
BBTCL	EQ	27-Dec-2023	256.50	257.25	294.40	252.05	281.00	279.90	281.40	156506	440.41	3771	57144	36.51
BCG	EQ	27-Dec-2023	19.35	19.65	20.50	19.35	19.85	19.80	19.81	22598849	4477.35	20816	7303914	32.32
BCLIND	EQ	27-Dec-2023	65.95	66.05	68.50	66.00	67.00	66.80	67.16	1096152	736.23	6616	531634	48.50
BCONCEPTS	BE	27-Dec-2023	797.75	781.80	781.80	781.80	781.80	781.80	781.80	2227	17.41	76	-	-
BDL	EQ	27-Dec-2023	1694.80	1701.00	1810.95	1693.95	1745.00	1765.10	1766.88	4524846	79948.79	156305	581199	12.84
BEARDSELL	BE	27-Dec-2023	45.15	46.20	47.40	44.80	46.50	46.65	46.56	53554	24.93	231	-	-
BECTORFOOD	EQ	27-Dec-2023	1155.75	1159.70	1165.30	1150.00	1154.65	1155.20	1157.80	120328	1393.16	13896	69538	57.79
BEDMUTHA	BE	27-Dec-2023	172.20	172.20	175.50	168.00	168.10	168.30	170.51	7949	13.55	120	-	-
BEL	EQ	27-Dec-2023	181.95	184.00	184.90	179.10	180.70	180.20	181.93	26206240	47676.65	131493	11215830	42.80
BEML	EQ	27-Dec-2023	2879.85	2880.00	2916.00	2813.10	2859.35	2867.60	2865.31	292816	8390.09	23232	69955	23.89
BEPL	EQ	27-Dec-2023	103.45	103.55	105.45	100.85	101.95	102.10	103.11	1443156	1488.10	12174	611314	42.36
BERGEPAINT	EQ	27-Dec-2023	587.80	590.90	590.90	578.50	585.00	584.55	584.45	1158927	6773.40	25454	551521	47.59
BETA	SM	27-Dec-2023	1498.15	1485.20	1511.95	1450.15	1500.00	1500.00	1483.72	2800	41.54	28	2000	71.43
BEWLTD	SM	27-Dec-2023	1365.00	1380.00	1380.00	1340.00	1380.00	1380.00	1364.98	1000	13.65	8	875	87.50
BFINVEST	EQ	27-Dec-2023	561.40	564.00	576.80	538.10	541.90	541.75	558.63	143452	801.37	11786	59409	41.41
BFSI	EQ	27-Dec-2023	21.62	21.64	21.85	21.62	21.84	21.82	21.73	265774	57.76	720	211506	79.58
BFUTILITIE	EQ	27-Dec-2023	601.30	601.30	625.00	601.30	604.80	604.60	609.22	137029	834.81	5081	64045	46.74
BGRENERGY	EQ	27-Dec-2023	99.10	99.80	102.05	96.75	96.95	97.40	98.99	1049452	1038.89	8696	386444	36.82
BHAGCHEM	EQ	27-Dec-2023	1548.85	1572.05	1604.95	1530.00	1537.00	1537.50	1565.46	7618	119.26	790	4474	58.73
BHAGERIA	EQ	27-Dec-2023	167.90	168.85	170.70	163.90	164.40	164.75	166.44	32989	54.91	2139	15979	48.44
BHAGYANGR	EQ	27-Dec-2023	88.35	89.25	90.50	86.55	87.50	87.70	88.66	96386	85.46	1235	51502	53.43
BHANDARI	BE	27-Dec-2023	6.10	6.10	6.20	6.10	6.20	6.20	6.19	157249	9.73	189	-	-
BHARATFORG	EQ	27-Dec-2023	1226.95	1230.00	1238.50	1204.40	1216.10	1218.60	1219.97	878725	10720.20	38660	407095	46.33
BHARATGEAR	EQ	27-Dec-2023	115.30	114.55	117.90	114.55	116.45	116.40	116.51	64118	74.70	854	27506	42.90
BHARATRAS	EQ	27-Dec-2023	8983.80	9090.00	9090.00	8980.00	8980.00	8990.20	9002.79	434	39.07	238	270	62.21
BHARATWIRE	EQ	27-Dec-2023	321.95	324.00	332.75	315.55	318.90	317.20	326.05	569191	1855.86	9214	318120	55.89
BHARTIARTL	EQ	27-Dec-2023	999.85	1000.00	1024.05	998.00	1020.05	1021.20	1013.91	4791379	48580.19	136464	2703080	56.42
BHEL	EQ	27-Dec-2023	182.20	183.40	185.65	180.00	181.30	181.95	183.12	17855973	32698.51	89257	5268851	29.51
BIGBLOC	EQ	27-Dec-2023	162.25	162.00	168.00	160.15	164.85	162.60	164.52	191229	314.60	8460	91152	47.67
BIKAJI	EQ	27-Dec-2023	553.30	557.00	580.00	549.75	558.00	559.20	565.33	962930	5443.75	29255	317374	32.96
BIL	BE	27-Dec-2023	340.30	340.30	350.00	330.00	345.00	344.60	342.34	14042	48.07	141	-	-
BINANIIND	BE	27-Dec-2023	15.30	16.05	16.05	16.05	16.05	16.05	16.05	9096	1.46	36	-	-
BIOCON	EQ	27-Dec-2023	250.65	252.15	255.70	250.85	252.70	252.75	253.19	2913019	7375.43	23652	1029377	35.34
BIOFILCHEM	EQ	27-Dec-2023	56.80	57.95	57.95	54.60	55.70	55.45	56.04	66826	37.45	1060	43312	64.81
BIRET	RR	27-Dec-2023	242.31	242.31	245.07	242.00	242.18	242.15	242.40	162449	393.78	2135	142097	87.47
BIRLACABLE	EQ	27-Dec-2023	290.90	293.90	295.00	285.00	288.00	286.35	288.63	99503	287.19	2952	60149	60.45
BIRLACORPN	EQ	27-Dec-2023	1417.70	1426.80	1457.50	1414.90	1432.00	1434.05	1436.73	130859	1880.10	11152	59217	45.25
BIRLAMONEY	EQ	27-Dec-2023	103.65	104.40	105.35	102.15	103.50	103.05	103.34	177963	183.90	2755	82510	46.36
BKMINDST	BZ	27-Dec-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	4975	0.07	13	-	-
BLAL	EQ	27-Dec-2023	195.40	196.00	216.85	196.00	204.30	204.20	209.54	2697916	5653.28	57631	795783	29.50
BLBLIMITED	EQ	27-Dec-2023	22.90	23.15	23.20	22.20	22.50	22.50	22.80	243055	55.42	666	162366	66.80
BLISSGVS	EQ	27-Dec-2023	125.65	127.50	127.90	125.10	126.80	126.95	126.53	211886	268.10	2845	115456	54.49
BLKASHYAP	EQ	27-Dec-2023	65.40	65.10	66.70	64.00	64.50	64.25	65.09	531629	346.03	2232	323513	60.85
BLS	EQ	27-Dec-2023	309.45	311.85	312.70	305.00	307.90	308.75	308.18	3037594	9361.14	99057	925152	30.46
BLUECHIP	BE	27-Dec-2023	2.30	2.35	2.35	2.35	2.35	2.35	2.35	94168	2.21	130	-	-
BLUEDART	EQ	27-Dec-2023	7241.15	7245.00	7486.75	7230.00	7230.00	7246.50	7353.91	11244	826.87	4319	3395	30.19
BLUEJET	EQ	27-Dec-2023	369.65	372.45	376.95	360.30	371.00	371.05	369.46	343578	1269.40	8437	178060	51.83
BLUESTARCO	EQ	27-Dec-2023	946.95	948.80	955.90	938.10	948.00	950.05	949.26	175024	1661.43	9326	132799	75.87
BMETRICS	SM	27-Dec-2023	117.80	117.80	118.85	117.00	117.35	117.35	117.50	4800	5.64	10	3600	75.00
BODALCHEM	EQ	27-Dec-2023	85.35	86.00	86.80	82.60	83.70	83.40	84.69	1449344	1227.42	8855	684456	47.23
BOHRAIND	BE	27-Dec-2023	23.15	24.25	24.30	22.25	24.30	24.30	24.00	58803	14.11	212	-	-
BOMDYEING	EQ	27-Dec-2023	152.75	154.20	154.20	150.00	151.00	152.05	152.44	852177	1299.02	12148	414257	48.61
BOROLTD	EQ	27-Dec-2023	345.25	347.70	349.20	336.00	337.00	337.05	340.74	113874	388.01	7958	75188	66.03
BORORENEW	EQ	27-Dec-2023	423.30	424.20	427.75	422.00	423.50	423.70	424.44	120893	513.12	7315	67332	55.70
BOSCHLTD	EQ	27-Dec-2023	21905.90	21995.90	22063.65	21781.15	21950.00	22008.45	21977.38	15391	3382.54	4985	6331	41.13
BPCL	EQ	27-Dec-2023	451.60	453.95	456.40	448.30	454.50	454.70	453.47	6199044	28111.09	87336	3239623	52.26
BPL	BE	27-Dec-2023	86.75	88.80	90.00	85.00	85.10	85.40	87.27	122426	106.85	682	-	-
BRIGADE	EQ	27-Dec-2023	859.50	859.50	914.00	855.60	884.00	885.15	890.27	1329740	11838.33	52070	566619	42.61
BRIGHT	ST	27-Dec-2023	6.25	6.25	6.45	6.25	6.30	6.35	6.36	96000	6.11	32	84000	87.50
BRITANNIA	EQ	27-Dec-2023	5235.95	5242.00	5245.00	5160.00	5202.00	5216.80	5195.34	241944	12569.82	37878	97989	40.50
BRITANNIA	N3	27-Dec-2023	29.37	29.95	29.95	29.35	29.35	29.38	29.43	5254	1.55	87	5248	99.89
BRNL	EQ	27-Dec-2023	51.65	52.40	52.60	50.95	51.70	51.65	51.65	135753	70.11	1552	69674	51.32
BROOKS	EQ	27-Dec-2023	162.50	169.80	171.00	150.00	153.55	153.00	160.10	656409	1050.89	6777	297383	45.30
BSE	EQ	27-Dec-2023	2310.60	2322.20	2329.95	2258.00	2259.00	2266.80	2284.81	739184	16888.97	72815	412983	55.87
BSE500IETF	EQ	27-Dec-2023	32.11	32.43	32.43	32.16	32.27	32.39	32.37	436370	141.25	496	376863	86.36
BSHSL	EQ	27-Dec-2023	269.10	269.20	271.80	261.50	269.00	268.55	266.64	60817	162.16	709	48739	80.14
BSL	EQ	27-Dec-2023	206.70	209.95	232.00	209.05	214.90	216.35	222.99	175347	391.01	4293	53778	30.67
BSLGOLDETF	EQ	27-Dec-2023	56.41	56.42	56.89	56.31	56.50	56.50	56.49	12923	7.30	318	5634	43.60
BSLNIFTY	EQ	27-Dec-2023	24.38	25.10	25.10	24.37	24.60	24.56	24.50	235368	57.67	3252	181591	77.15
BSLSENETFG	EQ	27-Dec-2023	69.73	69.89	70.67	69.89	70.64	70.64	70.14	2086	1.46	52	1633	78.28
BSOFT	EQ	27-Dec-2023	734.70	738.00	743.25	726.60	733.80	735.00	734.75	990093	7274.74	27390	250805	25.33
BTML	EQ	27-Dec-2023	192.45	190.20	191.85	187.00	189.00	188.90	189.33	116386	220.35	2142	50931	43.76
BURNPUR	BE	27-Dec-2023	6.60	6.50	6.50	6.50	6.50	6.50	6.50	61387	3.99	167	-	-
BUTTERFLY	EQ	27-Dec-2023	1050.45	1057.00	1057.00	1032.00	1047.90	1039.40	1047.24	4308	45.12	683	2690	62.44
BVCL	BE	27-Dec-2023	51.00	53.40	53.55	51.90	53.55	53.55	53.33	39698	21.17	244	-	-
BYKE	BE	27-Dec-2023	58.80	59.90	61.70	59.90	61.70	61.70	61.31	233291	143.04	650	-	-
CADSYS	SM	27-Dec-2023	242.00	242.00	245.00	230.00	230.00	230.70	235.21	21000	49.39	21	14000	66.67
CALSOFT	BE	27-Dec-2023	19.05	19.30	19.80	18.80	19.20	19.05	19.19	32548	6.24	172	-	-
CAMLINFINE	EQ	27-Dec-2023	134.50	135.00	135.80	132.05	134.00	133.85	134.02	406927	545.38	7080	197108	48.44
CAMPUS	EQ	27-Dec-2023	281.40	282.65	285.05	277.80	279.25	278.65	281.21	516824	1453.34	12864	256199	49.57
CAMS	EQ	27-Dec-2023	2657.35	2688.25	2693.80	2647.20	2659.00	2659.10	2664.74	393234	10478.66	27397	263003	66.88
CANARYS	SM	27-Dec-2023	42.60	42.60	42.60	41.50	41.50	41.65	41.85	112000	46.87	28	84000	75.00
CANBK	EQ	27-Dec-2023	425.40	426.90	435.25	426.50	432.25	432.50	431.79	5269888	22754.73	40570	1433431	27.20
CANFINHOME	EQ	27-Dec-2023	775.00	777.45	786.00	767.45	774.00	778.00	777.28	448984	3489.86	15202	131520	29.29
CANTABIL	EQ	27-Dec-2023	244.65	244.50	245.60	237.60	240.00	239.40	240.34	112886	271.31	4846	66675	59.06
CAPACITE	EQ	27-Dec-2023	263.95	263.55	267.80	256.50	259.25	258.85	261.38	502065	1312.29	14153	224876	44.79
CAPLIPOINT	EQ	27-Dec-2023	1421.10	1425.85	1428.25	1376.40	1391.00	1392.05	1393.93	122822	1712.05	14199	44136	35.93
CAPTRUST	EQ	27-Dec-2023	112.50	114.00	119.00	112.00	114.00	112.90	114.81	52525	60.30	1007	28529	54.32
CARBORUNIV	EQ	27-Dec-2023	1103.40	1103.40	1129.35	1103.40	1112.25	1110.00	1115.68	285492	3185.17	10745	234927	82.29
CAREERP	EQ	27-Dec-2023	196.65	195.10	198.25	192.15	194.30	193.55	193.99	84950	164.79	2638	47090	55.43
CARERATING	EQ	27-Dec-2023	941.55	945.00	997.00	945.00	960.20	961.50	976.40	260878	2547.21	26423	101437	38.88
CARTRADE	EQ	27-Dec-2023	729.00	736.25	744.45	723.00	726.85	725.90	733.72	105905	777.04	11926	40596	38.33
CARYSIL	EQ	27-Dec-2023	869.15	873.00	875.95	852.00	853.55	855.00	861.92	41612	358.66	4484	24126	57.98
CASTROLIND	EQ	27-Dec-2023	182.55	185.00	187.70	176.60	177.45	177.25	181.48	23457074	42570.05	160775	5645686	24.07
CBAZAAR	SM	27-Dec-2023	30.25	30.00	30.10	29.40	29.40	29.60	29.95	64000	19.17	8	64000	100.00
CCHHL	EQ	27-Dec-2023	13.90	14.00	14.15	13.55	13.70	13.70	13.77	265323	36.52	987	164038	61.83
CCL	EQ	27-Dec-2023	640.10	643.30	643.30	633.85	634.35	635.30	636.03	139602	887.90	6142	102461	73.40
CDSL	EQ	27-Dec-2023	1851.05	1860.30	1878.20	1838.05	1851.00	1855.05	1856.48	616245	11440.48	32384	251277	40.78
CEATLTD	EQ	27-Dec-2023	2388.40	2412.70	2412.80	2372.00	2389.95	2392.65	2395.92	73634	1764.21	8410	32190	43.72
CELEBRITY	BE	27-Dec-2023	17.15	17.20	17.60	17.00	17.35	17.30	17.31	75813	13.12	245	-	-
CELLECOR	SM	27-Dec-2023	289.20	299.00	309.00	290.00	305.50	303.75	301.99	264000	797.25	170	141600	53.64
CELLO	EQ	27-Dec-2023	765.50	769.95	779.95	766.05	778.95	778.65	775.50	248384	1926.23	25407	166796	67.15
CELLPOINT	SM	27-Dec-2023	43.55	43.35	45.00	43.35	44.75	44.75	44.55	69600	31.01	57	62400	89.66
CENTENKA	EQ	27-Dec-2023	429.85	429.85	437.00	428.80	434.05	434.15	433.50	31302	135.69	2491	17008	54.34
CENTEXT	EQ	27-Dec-2023	19.85	20.45	20.50	19.25	19.45	19.40	19.79	672571	133.12	2736	434791	64.65
CENTRALBK	EQ	27-Dec-2023	48.75	48.75	49.95	48.60	48.90	49.05	49.29	13621213	6714.17	21735	4072528	29.90
CENTRUM	EQ	27-Dec-2023	28.85	29.45	29.45	28.50	28.85	28.70	28.79	389388	112.11	1486	242606	62.30
CENTUM	EQ	27-Dec-2023	1368.55	1368.55	1389.00	1361.00	1371.00	1367.15	1370.88	6479	88.82	1057	4386	67.70
CENTURYPLY	EQ	27-Dec-2023	799.70	803.70	809.90	783.50	789.40	788.90	794.20	145526	1155.77	11892	56030	38.50
CENTURYTEX	EQ	27-Dec-2023	1221.10	1228.60	1241.00	1208.85	1226.50	1230.75	1228.04	84484	1037.50	7351	32857	38.89
CERA	EQ	27-Dec-2023	8096.15	8175.00	8175.00	7970.00	7975.90	8005.75	8030.08	16948	1360.94	4728	10740	63.37
CEREBRAINT	BE	27-Dec-2023	7.05	7.40	7.40	7.35	7.40	7.40	7.40	753316	55.74	526	-	-
CESC	EQ	27-Dec-2023	123.40	124.40	127.50	122.45	125.90	126.05	125.33	14904805	18679.53	55610	5573374	37.39
CGCL	EQ	27-Dec-2023	766.85	768.05	794.50	765.05	775.00	777.20	781.00	161060	1257.88	7107	57512	35.71
CGPOWER	EQ	27-Dec-2023	465.30	468.90	468.90	457.00	458.50	458.15	461.14	785764	3623.48	30085	469378	59.74
CHALET	EQ	27-Dec-2023	649.85	654.95	669.55	644.65	658.00	659.20	655.33	143891	942.96	11397	63421	44.08
CHAMBLFERT	EQ	27-Dec-2023	371.15	373.45	375.00	361.50	366.70	366.45	368.20	2908393	10708.73	52741	1129364	38.83
CHAVDA	SM	27-Dec-2023	86.55	89.00	94.10	88.20	90.50	90.45	91.54	436000	399.10	215	274000	62.84
CHEMBOND	EQ	27-Dec-2023	546.40	546.40	555.50	532.00	539.00	540.75	542.67	22984	124.73	3402	11137	48.46
CHEMCON	EQ	27-Dec-2023	302.50	307.00	311.80	297.05	299.00	299.65	305.23	438367	1338.03	16978	150761	34.39
CHEMFAB	EQ	27-Dec-2023	383.10	380.60	392.65	380.60	381.60	382.05	386.45	37129	143.49	5015	14297	38.51
CHEMPLASTS	EQ	27-Dec-2023	502.90	508.00	510.90	493.05	501.65	500.60	500.53	111826	559.72	9591	47032	42.06
CHENNPETRO	EQ	27-Dec-2023	681.85	681.00	690.50	674.10	683.50	682.55	683.06	547472	3739.59	24204	149266	27.26
CHEVIOT	EQ	27-Dec-2023	1425.95	1450.00	1490.95	1431.00	1450.95	1440.70	1463.87	30983	453.55	3143	9833	31.74
CHOICEIN	EQ	27-Dec-2023	439.35	442.80	449.70	439.40	444.00	445.15	445.00	408465	1817.66	8863	83499	20.44
CHOLAFIN	EQ	27-Dec-2023	1245.30	1248.20	1264.80	1246.30	1252.20	1253.20	1256.08	1763459	22150.45	52913	1299226	73.67
CHOLAFIN	N0	27-Dec-2023	1036.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	1	0.01	1	1	100.00
CHOLAFIN	N4	27-Dec-2023	1033.49	1033.49	1033.49	1033.49	1033.49	1033.49	1033.49	9	0.09	1	9	100.00
CHOLAFIN	N6	27-Dec-2023	1005.75	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
CHOLAFIN	NB	27-Dec-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	1	25	100.00
CHOLAFIN	NE	27-Dec-2023	1000.00	1001.64	1001.64	1001.64	1001.64	1001.64	1001.64	5000	50.08	5	5000	100.00
CHOLAHLDNG	EQ	27-Dec-2023	1009.40	1019.00	1019.00	996.00	1007.00	1006.35	1004.32	171381	1721.21	22000	109757	64.04
CIEINDIA	EQ	27-Dec-2023	474.20	475.40	477.00	468.10	471.35	471.35	471.15	521452	2456.82	25304	336995	64.63
CIGNITITEC	EQ	27-Dec-2023	1108.65	1114.00	1119.25	1079.00	1085.00	1089.55	1096.81	134290	1472.90	7019	85679	63.80
CINELINE	BE	27-Dec-2023	136.10	136.10	138.80	136.00	138.80	138.80	137.37	15445	21.22	71	-	-
CINEVISTA	BE	27-Dec-2023	17.15	17.15	17.50	16.90	16.95	16.95	17.05	15658	2.67	150	-	-
CIPLA	EQ	27-Dec-2023	1244.95	1247.00	1250.35	1236.70	1239.55	1239.75	1241.58	2528609	31394.77	69321	1718081	67.95
CLEAN	EQ	27-Dec-2023	1543.60	1561.30	1591.70	1538.00	1548.00	1545.55	1567.01	480524	7529.86	38597	204082	42.47
CLEDUCATE	EQ	27-Dec-2023	106.35	107.95	108.70	104.10	106.00	104.65	105.76	105004	111.05	2794	51554	49.10
CLOUD	SM	27-Dec-2023	100.90	102.30	102.30	100.30	100.45	100.50	100.80	886000	893.08	558	553000	62.42
CLSEL	EQ	27-Dec-2023	234.00	234.25	241.25	234.25	235.00	235.40	237.23	72733	172.54	4123	35771	49.18
CLSL	SM	27-Dec-2023	47.55	48.90	51.95	47.10	49.50	48.80	50.11	326000	163.36	157	272000	83.44
CMNL	SM	27-Dec-2023	61.50	61.90	61.90	61.00	61.90	61.60	61.45	37500	23.04	24	33000	88.00
CMRSL	SM	27-Dec-2023	186.45	195.00	195.75	185.10	189.40	189.40	192.51	6400	12.32	8	5600	87.50
CMSINFO	EQ	27-Dec-2023	380.15	382.40	383.55	376.40	377.55	377.60	379.52	473584	1797.33	16504	322392	68.07
COALINDIA	EQ	27-Dec-2023	366.05	367.00	369.20	362.40	366.00	365.60	365.72	7890042	28855.49	100997	3525434	44.68
COASTCORP	EQ	27-Dec-2023	267.95	265.60	272.95	263.65	264.00	264.70	267.89	11824	31.68	730	5558	47.01
COCHINSHIP	EQ	27-Dec-2023	1374.50	1383.55	1408.85	1347.30	1356.50	1359.05	1372.91	4272025	58651.20	131739	995013	23.29
COFFEEDAY	EQ	27-Dec-2023	63.95	63.95	67.40	60.60	65.80	66.10	64.67	22388047	14478.54	45903	5079632	22.69
COFORGE	EQ	27-Dec-2023	6276.05	6317.00	6394.95	6280.90	6290.00	6299.40	6325.39	348740	22059.17	39536	148089	42.46
COLPAL	EQ	27-Dec-2023	2456.00	2460.00	2484.00	2440.20	2461.95	2458.45	2465.42	333766	8228.73	27629	118998	35.65
COMMITTED	SM	27-Dec-2023	56.60	55.50	55.85	53.30	54.15	54.45	54.59	33600	18.34	21	27200	80.95
COMMOIETF	EQ	27-Dec-2023	75.76	75.99	76.78	75.63	76.48	76.45	76.42	86819	66.35	390	55167	63.54
COMPINFO	BZ	27-Dec-2023	9.10	9.25	9.25	8.75	8.95	8.95	8.94	87173	7.79	224	-	-
COMPUSOFT	BE	27-Dec-2023	30.80	31.30	31.30	30.20	30.70	30.40	30.71	112442	34.53	591	-	-
CONCOR	EQ	27-Dec-2023	841.75	841.75	846.90	833.05	837.50	837.65	838.88	1122363	9415.32	32864	716844	63.87
CONCORDBIO	EQ	27-Dec-2023	1506.10	1517.00	1523.95	1450.15	1480.00	1483.50	1495.13	193202	2888.63	22408	81887	42.38
CONFIPET	EQ	27-Dec-2023	91.65	92.45	93.35	90.45	91.00	90.85	91.78	914594	839.37	5379	451527	49.37
CONSOFINVT	EQ	27-Dec-2023	332.00	336.00	346.30	322.55	333.00	331.75	334.40	114746	383.71	10006	54101	47.15
CONSUMBEES	EQ	27-Dec-2023	102.59	103.00	103.97	102.60	103.50	103.67	103.13	58649	60.48	531	51615	88.01
CONSUMIETF	EQ	27-Dec-2023	95.46	95.87	96.39	95.50	96.11	96.09	95.88	31003	29.73	103	17003	54.84
CONTROLPR	EQ	27-Dec-2023	1001.65	998.00	1052.10	993.00	1007.95	1005.20	1021.30	60790	620.85	7870	28920	47.57
COOLCAPS	SM	27-Dec-2023	481.00	480.00	480.00	480.00	480.00	480.00	480.00	500	2.40	2	500	100.00
CORALFINAC	EQ	27-Dec-2023	63.15	63.55	64.10	57.50	60.55	60.65	61.02	321992	196.48	2242	175356	54.46
CORDSCABLE	EQ	27-Dec-2023	114.45	113.40	116.50	111.15	113.00	113.70	113.28	53830	60.98	1183	34151	63.44
COROMANDEL	EQ	27-Dec-2023	1263.20	1269.00	1271.55	1216.75	1244.90	1242.65	1234.61	1243304	15350.00	64643	124597	10.02
COSMOFIRST	EQ	27-Dec-2023	607.05	608.15	619.95	606.00	614.90	614.90	613.28	107532	659.47	7713	58052	53.99
COUNCODOS	BE	27-Dec-2023	5.35	5.55	5.60	5.30	5.50	5.45	5.48	163621	8.96	338	-	-
CPS	SM	27-Dec-2023	415.00	415.00	415.00	415.00	415.00	415.00	415.00	1200	4.98	2	1200	100.00
CPSEETF	EQ	27-Dec-2023	66.27	66.59	68.55	65.79	66.15	65.99	66.14	4496827	2974.01	8789	3237208	71.99
CRAFTSMAN	EQ	27-Dec-2023	5379.90	5410.00	5432.00	5300.00	5324.00	5318.00	5354.34	32330	1731.06	6340	24389	75.44
CRAYONS	SM	27-Dec-2023	162.55	165.00	170.00	165.00	167.70	167.65	167.73	55000	92.25	54	39000	70.91
CREATIVE	EQ	27-Dec-2023	729.70	713.00	732.85	706.45	711.00	714.20	719.77	10080	72.55	848	7288	72.30
CREATIVEYE	EQ	27-Dec-2023	4.10	4.10	4.85	4.10	4.35	4.35	4.40	14409	0.63	24	13652	94.75
CREDITACC	EQ	27-Dec-2023	1613.25	1620.15	1634.75	1597.95	1604.70	1602.55	1612.92	151576	2444.80	13673	68689	45.32
CREDITACC	N2	27-Dec-2023	1065.00	1064.96	1064.96	1064.96	1064.96	1064.96	1064.96	8	0.09	1	8	100.00
CREDITACC	N5	27-Dec-2023	1019.50	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	235	2.41	7	200	85.11
CREST	EQ	27-Dec-2023	298.15	300.05	302.95	290.55	294.90	292.65	294.12	35003	102.95	2667	14348	40.99
CRISIL	EQ	27-Dec-2023	4391.15	4410.00	4410.00	4290.55	4328.95	4320.15	4368.51	29187	1275.04	4507	20849	71.43
CROMPTON	EQ	27-Dec-2023	300.00	302.80	303.00	297.60	300.30	299.95	299.85	3526373	10573.77	30992	2498982	70.87
CROWN	BE	27-Dec-2023	108.10	110.25	110.25	110.25	110.25	110.25	110.25	16896	18.63	21	-	-
CSBBANK	EQ	27-Dec-2023	396.10	397.00	404.95	396.95	400.00	400.80	400.92	188476	755.64	9974	109436	58.06
CSLFINANCE	EQ	27-Dec-2023	461.45	463.00	469.95	455.00	457.50	457.55	459.98	30541	140.48	2893	14102	46.17
CTE	EQ	27-Dec-2023	76.05	76.80	78.50	75.75	76.70	76.45	77.00	55278	42.56	653	31152	56.36
CUB	EQ	27-Dec-2023	148.95	149.70	149.75	147.05	148.00	147.95	148.54	3235634	4806.17	21109	1545392	47.76
CUBEXTUB	BE	27-Dec-2023	62.50	62.50	63.30	61.30	62.50	61.90	61.97	10500	6.51	132	-	-
CUMMINSIND	EQ	27-Dec-2023	2027.15	2024.95	2035.75	1974.35	1990.00	1983.60	1996.57	410225	8190.42	33755	229697	55.99
CUPID	BE	27-Dec-2023	967.90	1016.25	1016.25	1016.25	1016.25	1016.25	1016.25	22962	233.35	357	-	-
CYBERMEDIA	EQ	27-Dec-2023	32.35	33.10	34.30	32.10	32.80	32.75	33.29	234852	78.19	1185	159036	67.72
CYBERTECH	EQ	27-Dec-2023	196.65	194.35	199.70	189.00	190.55	191.05	194.36	447713	870.16	17662	180374	40.29
CYIENT	EQ	27-Dec-2023	2346.30	2365.05	2379.95	2302.25	2327.85	2331.70	2338.89	149971	3507.66	17583	62785	41.86
CYIENTDLM	EQ	27-Dec-2023	668.65	672.85	672.85	651.30	665.95	664.70	659.08	251448	1657.25	11258	152925	60.82
DABUR	EQ	27-Dec-2023	530.60	531.00	536.05	530.05	535.40	534.35	532.84	3308899	17631.14	53557	2544490	76.90
DALBHARAT	EQ	27-Dec-2023	2239.05	2252.50	2362.00	2241.55	2316.10	2320.05	2319.77	1081795	25095.18	63630	335844	31.05
DALMIASUG	EQ	27-Dec-2023	402.65	405.00	408.60	401.95	404.00	403.90	405.26	80117	324.68	5996	34207	42.70
DAMODARIND	EQ	27-Dec-2023	49.00	49.50	50.75	48.70	48.75	48.85	49.44	21510	10.63	340	13277	61.72
DANGEE	BE	27-Dec-2023	11.20	11.20	11.50	11.10	11.30	11.30	11.26	205194	23.10	415	-	-
DATAMATICS	EQ	27-Dec-2023	742.30	743.10	755.30	726.30	731.50	731.70	737.64	249897	1843.35	17434	106567	42.64
DATAPATTNS	EQ	27-Dec-2023	1925.45	1931.95	1942.90	1878.50	1884.00	1882.90	1898.55	201347	3822.67	21675	126399	62.78
DBCORP	EQ	27-Dec-2023	257.90	255.25	261.95	255.10	257.60	256.25	258.10	86379	222.94	2784	54618	63.23
DBL	EQ	27-Dec-2023	391.95	393.45	396.60	384.85	388.50	386.90	389.81	367620	1433.01	11918	135336	36.81
DBOL	EQ	27-Dec-2023	149.75	150.10	151.50	148.45	150.40	149.75	149.93	100338	150.44	2989	57610	57.42
DBREALTY	EQ	27-Dec-2023	187.55	189.05	191.30	182.25	182.90	183.30	185.93	1165700	2167.34	8361	659584	56.58
DBSTOCKBRO	BE	27-Dec-2023	35.10	36.00	36.00	34.00	34.50	34.40	35.35	12303	4.35	72	-	-
DCAL	EQ	27-Dec-2023	158.75	159.15	162.00	156.90	157.70	157.90	159.25	305708	486.84	7466	134673	44.05
DCBBANK	EQ	27-Dec-2023	125.75	126.95	128.60	125.30	127.75	127.10	126.81	5275568	6690.14	42293	2688784	50.97
DCI	BE	27-Dec-2023	179.45	175.90	176.40	175.90	176.40	176.40	175.94	43697	76.88	253	-	-
DCM	EQ	27-Dec-2023	79.30	79.30	81.20	77.70	78.60	78.90	79.59	44971	35.79	693	27227	60.54
DCMFINSERV	BE	27-Dec-2023	4.60	4.60	4.60	4.50	4.55	4.55	4.52	630	0.03	8	-	-
DCMNVL	EQ	27-Dec-2023	180.15	181.00	181.95	175.25	176.95	177.40	178.13	39206	69.84	1507	24427	62.30
DCMSHRIRAM	EQ	27-Dec-2023	1052.40	1057.70	1069.00	1037.55	1043.05	1047.90	1052.73	66469	699.74	8410	15940	23.98
DCMSRIND	EQ	27-Dec-2023	157.50	158.40	160.90	154.50	155.95	155.25	156.70	171042	268.02	2387	94289	55.13
DCW	EQ	27-Dec-2023	57.80	58.05	59.25	56.50	57.35	57.70	57.85	6678070	3863.23	16243	2809273	42.07
DCXINDIA	EQ	27-Dec-2023	345.55	347.75	351.00	341.00	343.85	345.70	346.37	387500	1342.18	11858	112000	28.90
DECCANCE	EQ	27-Dec-2023	570.40	573.05	584.15	571.00	572.00	572.05	575.29	24379	140.25	2051	13735	56.34
DEEPAKFERT	EQ	27-Dec-2023	673.95	678.00	691.50	671.95	676.25	677.75	682.74	636722	4347.17	21156	255344	40.10
DEEPAKNTR	EQ	27-Dec-2023	2472.40	2483.90	2495.00	2432.05	2456.05	2464.85	2464.24	767732	18918.72	40517	186477	24.29
DEEPENR	EQ	27-Dec-2023	197.70	202.00	204.00	190.00	197.20	196.40	195.74	53734	105.18	2009	27142	50.51
DEEPINDS	EQ	27-Dec-2023	250.20	251.90	252.60	247.25	248.50	248.80	250.06	79722	199.36	3699	38709	48.55
DELHIVERY	EQ	27-Dec-2023	387.40	388.95	390.35	381.25	384.10	383.35	384.23	734369	2821.65	30813	398799	54.30
DELPHIFX	EQ	27-Dec-2023	298.15	299.70	299.90	285.15	291.00	292.60	294.34	53573	157.69	1868	38175	71.26
DELTACORP	EQ	27-Dec-2023	145.25	146.50	148.70	144.50	147.25	147.25	146.76	6852144	10055.98	34464	3025690	44.16
DELTAMAGNT	EQ	27-Dec-2023	101.60	102.70	102.75	99.10	99.75	100.15	101.03	13209	13.35	320	8104	61.35
DEN	EQ	27-Dec-2023	56.05	56.40	57.60	55.80	56.80	56.75	56.58	2895320	1638.10	8296	1266178	43.73
DENEERS	SM	27-Dec-2023	239.55	237.50	239.00	235.50	236.60	236.95	237.12	16200	38.41	21	12600	77.78
DENORA	EQ	27-Dec-2023	1547.40	1547.40	1579.95	1530.00	1542.05	1535.50	1547.50	8457	130.87	2027	4661	55.11
DENTALKART	SM	27-Dec-2023	633.65	649.00	649.00	596.00	605.00	606.55	611.25	23250	142.12	82	17750	76.34
DEVIT	EQ	27-Dec-2023	169.25	172.95	174.75	158.80	160.20	160.20	164.40	128616	211.45	2939	71351	55.48
DEVYANI	EQ	27-Dec-2023	189.60	191.00	193.35	189.40	191.80	191.80	192.17	1982729	3810.18	29642	1159554	58.48
DGCONTENT	EQ	27-Dec-2023	18.75	18.50	19.15	18.50	18.80	18.80	18.67	46177	8.62	131	42070	91.11
DHAMPURSUG	EQ	27-Dec-2023	251.45	251.95	253.90	249.30	251.60	252.25	251.86	227140	572.07	7082	84851	37.36
DHANBANK	EQ	27-Dec-2023	29.45	29.60	30.10	29.30	29.60	29.50	29.66	1530817	454.00	4676	549822	35.92
DHANI	EQ	27-Dec-2023	39.95	40.20	40.90	39.35	40.00	39.95	40.00	1166550	466.66	4055	553666	47.46
DHANILOANS	N6	27-Dec-2023	1004.98	1002.00	1003.75	1002.00	1003.75	1002.00	1002.00	737	7.38	7	737	100.00
DHANILOANS	N8	27-Dec-2023	1647.00	1647.00	1647.00	1647.00	1647.00	1647.00	1647.00	155	2.55	4	155	100.00
DHANILOANS	NF	27-Dec-2023	982.59	1001.00	1001.00	995.00	995.00	995.00	1000.98	313	3.13	6	313	100.00
DHANILOANS	NT	27-Dec-2023	1195.00	1204.00	1204.00	1204.00		1204.00	1204.00	501	6.03	2	501	100.00
DHANILOANS	NU	27-Dec-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	209	2.09	3	209	100.00
DHANILOANS	NW	27-Dec-2023	1194.00	1164.15	1198.00	1164.15	1198.00	1198.00	1187.08	31	0.37	3	21	67.74
DHANILOANS	NX	27-Dec-2023	1000.00	985.35	990.00	985.35	990.00	990.00	989.91	510	5.05	2	510	100.00
DHANUKA	EQ	27-Dec-2023	1073.10	1081.90	1097.40	1068.55	1079.75	1081.85	1084.02	60322	653.90	7219	27966	46.36
DHARMAJ	EQ	27-Dec-2023	263.25	263.25	270.10	263.25	268.50	268.45	266.57	125794	335.33	7870	72150	57.36
DHRUV	EQ	27-Dec-2023	57.85	58.35	59.50	58.00	59.00	59.00	58.67	38625	22.66	550	29925	77.48
DHUNINV	EQ	27-Dec-2023	1197.05	1178.00	1235.65	1154.00	1178.95	1167.00	1177.06	5101	60.04	653	3137	61.50
DIACABS	BE	27-Dec-2023	151.00	154.00	154.00	154.00	154.00	154.00	154.00	138	0.21	9	-	-
DIAMINESQ	EQ	27-Dec-2023	570.20	570.30	588.30	562.50	570.00	568.25	574.94	28944	166.41	4061	15144	52.32
DIAMONDYD	EQ	27-Dec-2023	1024.40	1040.00	1064.90	1028.30	1060.00	1051.65	1046.13	181640	1900.19	15255	94471	52.01
DICIND	EQ	27-Dec-2023	510.15	511.00	519.50	500.00	500.00	502.80	509.34	4823	24.57	894	2048	42.46
DIGIKORE	SM	27-Dec-2023	352.70	352.60	352.60	330.55	330.55	335.15	341.93	28800	98.48	29	23200	80.56
DIGISPICE	EQ	27-Dec-2023	28.65	29.05	29.10	28.00	28.25	28.05	28.43	93241	26.50	712	62379	66.90
DIGJAMLMTD	BE	27-Dec-2023	84.75	83.55	85.95	82.65	83.00	83.05	83.86	3062	2.57	61	-	-
DIL	EQ	27-Dec-2023	10.90	11.05	11.20	10.80	10.90	10.90	10.95	603698	66.13	1413	472533	78.27
DISHTV	EQ	27-Dec-2023	19.35	19.45	20.50	19.05	19.25	19.25	19.67	44375642	8728.48	22535	12913380	29.10
DIVGIITTS	EQ	27-Dec-2023	991.90	999.75	999.75	980.00	992.00	984.05	987.99	13444	132.83	2709	7177	53.38
DIVISLAB	EQ	27-Dec-2023	3863.50	3894.00	3917.00	3845.50	3887.50	3884.25	3883.10	598775	23251.06	62418	179575	29.99
DIVOPPBEES	EQ	27-Dec-2023	67.36	69.40	69.40	67.11	67.65	67.59	67.47	45096	30.42	762	35675	79.11
DIXON	EQ	27-Dec-2023	6456.10	6498.90	6540.00	6415.00	6450.80	6463.95	6467.90	239350	15480.93	32231	59194	24.73
DJML	EQ	27-Dec-2023	153.40	153.25	156.40	151.45	154.00	152.00	153.06	13330	20.40	829	8646	64.86
DLF	EQ	27-Dec-2023	714.85	719.00	724.45	711.40	717.00	720.45	719.82	2233097	16074.19	37574	919203	41.16
DLINKINDIA	EQ	27-Dec-2023	327.50	327.85	336.00	323.85	332.65	331.90	332.45	417258	1387.18	15972	126618	30.35
DMART	EQ	27-Dec-2023	4023.45	4020.00	4063.30	4000.00	4008.00	4027.45	4034.91	349033	14083.18	43980	244581	70.07
DMCC	EQ	27-Dec-2023	319.05	325.00	331.55	313.40	327.00	327.25	326.85	193907	633.78	7977	79207	40.85
DNAMEDIA	BE	27-Dec-2023	5.10	5.15	5.20	5.10	5.20	5.20	5.16	82367	4.25	96	-	-
DODLA	EQ	27-Dec-2023	858.05	858.00	869.00	836.00	843.90	844.45	852.67	103762	884.75	13280	40283	38.82
DOLATALGO	EQ	27-Dec-2023	62.85	63.80	65.75	63.30	64.50	64.35	64.54	286117	184.67	2767	135155	47.24
DOLLAR	EQ	27-Dec-2023	449.70	450.30	455.55	446.00	452.00	450.40	451.06	146115	659.06	7168	79168	54.18
DOLLEX	SM	27-Dec-2023	49.20	50.00	50.50	47.15	47.15	47.55	48.35	56000	27.08	11	44000	78.57
DOLPHIN	BE	27-Dec-2023	1208.15	1232.30	1232.30	1232.30	1232.30	1232.30	1232.30	1183	14.58	15	-	-
DOMS	EQ	27-Dec-2023	1288.95	1290.10	1333.95	1261.05	1279.90	1276.45	1300.66	502560	6536.58	29755	99862	19.87
DONEAR	EQ	27-Dec-2023	101.10	101.10	102.90	100.00	101.25	101.20	101.15	110812	112.08	2045	52527	47.40
DPABHUSHAN	EQ	27-Dec-2023	625.10	656.35	656.35	640.00	656.35	656.35	655.01	41042	268.83	486	35105	85.53
DPSCLTD	EQ	27-Dec-2023	18.40	18.70	19.00	18.45	18.85	18.85	18.73	614416	115.06	1972	358707	58.38
DPWIRES	EQ	27-Dec-2023	599.20	600.05	604.10	591.40	596.00	593.60	596.36	13961	83.26	1705	7274	52.10
DRCSYSTEMS	BE	27-Dec-2023	41.30	42.20	42.20	40.30	41.15	41.00	41.66	34221	14.26	173	-	-
DREAMFOLKS	EQ	27-Dec-2023	537.65	540.00	556.55	537.00	553.00	553.55	547.09	371293	2031.32	15766	190755	51.38
DREDGECORP	EQ	27-Dec-2023	607.80	611.00	612.35	588.50	593.00	593.95	599.03	323212	1936.14	17607	123495	38.21
DRL	SM	27-Dec-2023	14.00	14.70	14.70	14.70	14.70	14.70	14.70	12000	1.76	2	12000	100.00
DRONE	SM	27-Dec-2023	145.85	147.65	148.00	144.10	144.15	144.55	146.39	53000	77.59	51	39000	73.58
DRREDDY	EQ	27-Dec-2023	5632.15	5634.80	5722.00	5601.30	5715.00	5714.50	5678.45	294776	16738.71	41384	129105	43.80
DSPBANKETF	EQ	27-Dec-2023	48.13	48.85	48.85	48.11	48.41	48.43	48.35	13066	6.32	116	6854	52.46
DSPGOLDETF	EQ	27-Dec-2023	62.69	62.70	63.00	62.50	62.92	62.86	62.84	211730	133.05	154	205474	97.05
DSPITETF	EQ	27-Dec-2023	35.85	35.90	36.11	35.72	36.03	36.03	35.97	7471	2.69	106	6368	85.24
DSPN50ETF	EQ	27-Dec-2023	218.42	220.40	221.71	219.23	221.71	220.98	219.56	6082	13.35	49	5385	88.54
DSPNEWETF	EQ	27-Dec-2023	268.64	269.00	271.00	268.64	270.29	270.34	269.96	1949	5.26	88	1896	97.28
DSPPSBKETF	EQ	27-Dec-2023	55.69	56.05	56.90	55.80	56.57	56.59	56.38	6302	3.55	84	4961	78.72
DSPPVBKETF	EQ	27-Dec-2023	24.74	24.74	24.90	24.69	24.84	24.81	24.77	11789	2.92	80	8902	75.51
DSPQ50ETF	EQ	27-Dec-2023	202.50	204.50	207.59	204.50	206.37	206.37	206.66	8135	16.81	160	5959	73.25
DSPSENXETF	EQ	27-Dec-2023	71.60	71.80	71.99	71.63	71.90	71.90	71.80	335	0.24	13	332	99.10
DSPSILVETF	EQ	27-Dec-2023	73.63	73.90	73.91	73.26	73.27	73.33	73.45	283239	208.03	151	280903	99.18
DSSL	EQ	27-Dec-2023	623.35	620.45	639.00	617.55	624.80	623.85	625.05	8745	54.66	1278	5484	62.71
DTIL	EQ	27-Dec-2023	230.90	230.90	231.95	221.20	225.50	223.95	225.19	11619	26.16	534	7068	60.83
DUCOL	SM	27-Dec-2023	120.55	116.35	116.35	116.35	116.35	116.35	116.35	800	0.93	1	800	100.00
DUCON	BE	27-Dec-2023	9.35	9.45	9.45	9.20	9.35	9.35	9.36	552200	51.68	757	-	-
DUGLOBAL	SM	27-Dec-2023	53.90	54.50	56.55	54.50	56.55	56.50	56.29	77500	43.62	31	65000	83.87
DVL	EQ	27-Dec-2023	318.95	318.95	323.00	313.10	315.00	315.20	317.78	56112	178.31	3772	30093	53.63
DWARKESH	EQ	27-Dec-2023	86.40	86.60	87.40	86.10	86.50	86.45	86.64	717662	621.77	5142	303970	42.36
DYCL	EQ	27-Dec-2023	462.15	468.00	475.00	443.55	449.05	449.40	454.99	54965	250.08	3462	29281	53.27
DYNAMATECH	EQ	27-Dec-2023	5126.95	5200.00	5289.90	5100.00	5164.40	5153.10	5192.84	47175	2449.72	11756	13674	28.99
DYNAMIC	SM	27-Dec-2023	124.00	123.95	130.95	120.30	129.85	129.20	126.97	25000	31.74	17	23000	92.00
DYNPRO	EQ	27-Dec-2023	305.55	308.00	309.95	300.25	302.05	302.55	303.36	26473	80.31	1841	13642	51.53
E2E	BE	27-Dec-2023	620.00	630.00	632.40	630.00	632.40	632.40	632.28	3514	22.22	49	-	-
EASEMYTRIP	EQ	27-Dec-2023	39.05	39.20	39.35	38.70	38.80	38.85	38.93	9319920	3627.87	16537	3943603	42.31
EASTSILK	BE	27-Dec-2023	2.30	2.40	2.40	2.30	2.30	2.30	2.38	61263	1.46	31	-	-
EBBETF0425	EQ	27-Dec-2023	1172.73	1172.21	1173.45	1171.02	1173.00	1173.36	1172.14	25081	293.98	116	24170	96.37
EBBETF0430	EQ	27-Dec-2023	1321.26	1350.00	1350.00	1319.40	1321.40	1320.04	1320.23	8299	109.57	619	8012	96.54
EBBETF0431	EQ	27-Dec-2023	1178.15	1178.16	1180.97	1177.21	1180.94	1180.04	1178.72	8914	105.07	212	7868	88.27
EBBETF0433	EQ	27-Dec-2023	1073.71	1073.71	1074.97	1072.01	1073.00	1072.84	1072.68	935	10.03	27	885	94.65
ECLERX	EQ	27-Dec-2023	2615.85	2621.00	2656.70	2560.75	2590.00	2595.50	2590.14	150498	3898.11	11682	102431	68.06
ECLFINANCE	NJ	27-Dec-2023	969.99	971.00	971.00	970.10	970.10	970.85	970.85	12	0.12	2	12	100.00
EDELWEISS	EQ	27-Dec-2023	77.65	78.00	81.00	77.25	78.55	79.15	79.15	9765169	7729.34	34592	3008265	30.81
EDUCOMP	BZ	27-Dec-2023	3.85	3.80	3.80	3.80	3.80	3.80	3.80	191	0.01	7	-	-
EFACTOR	SM	27-Dec-2023	153.05	156.00	170.00	156.00	169.00	168.45	164.38	102400	168.33	58	83200	81.25
EFORCE	ST	27-Dec-2023	93.00	100.00	105.00	95.10	105.00	105.00	101.29	3480000	3524.92	2772	3453600	99.24
EGOLD	EQ	27-Dec-2023	64.80	64.85	65.20	64.55	64.95	64.65	64.92	236	0.15	19	182	77.12
EICHERMOT	EQ	27-Dec-2023	4040.40	4068.00	4134.95	4042.10	4101.20	4120.00	4080.71	385941	15749.14	55793	184097	47.70
EIDPARRY	EQ	27-Dec-2023	564.95	566.00	568.40	561.35	565.20	565.25	565.60	604952	3421.61	11906	436954	72.23
EIFFL	EQ	27-Dec-2023	146.85	144.70	148.95	143.90	144.50	145.15	145.26	23717	34.45	448	20405	86.04
EIHAHOTELS	EQ	27-Dec-2023	454.20	456.50	458.45	445.15	454.10	451.30	452.40	20084	90.86	1983	9146	45.54
EIHOTEL	EQ	27-Dec-2023	241.35	242.10	243.70	240.25	242.00	241.95	242.20	534865	1295.42	10747	308818	57.74
EIMCOELECO	BE	27-Dec-2023	1657.70	1727.95	1727.95	1612.00	1640.00	1641.10	1648.23	4568	75.29	308	-	-
EKC	EQ	27-Dec-2023	130.80	132.00	135.15	131.00	131.70	132.20	133.20	779980	1038.91	8740	369346	47.35
ELDEHSG	EQ	27-Dec-2023	722.20	723.05	729.95	719.05	723.50	723.55	724.19	9920	71.84	165	9427	95.03
ELECON	EQ	27-Dec-2023	940.25	945.00	950.00	931.30	938.95	939.00	938.61	244322	2293.23	12542	101102	41.38
ELECTCAST	EQ	27-Dec-2023	114.45	117.15	117.15	112.50	113.25	113.05	114.44	1325181	1516.56	9998	756018	57.05
ELECTHERM	BE	27-Dec-2023	245.05	246.00	249.00	240.15	240.15	240.15	244.12	19207	46.89	145	-	-
ELGIEQUIP	EQ	27-Dec-2023	537.05	538.40	541.20	529.00	532.50	532.80	533.09	68971	367.68	5086	33214	48.16
ELGIRUBCO	BE	27-Dec-2023	60.25	61.45	61.45	59.25	59.30	59.30	60.58	24599	14.90	91	-	-
ELIN	EQ	27-Dec-2023	147.65	149.00	149.00	146.00	147.95	148.10	147.69	77510	114.47	3132	45368	58.53
EMAMILTD	EQ	27-Dec-2023	502.60	504.75	505.00	495.25	499.20	499.15	500.94	288965	1447.53	15089	197257	68.26
EMAMIPAP	EQ	27-Dec-2023	124.55	126.30	128.40	119.50	121.70	120.95	123.54	131816	162.84	2111	82402	62.51
EMAMIREAL	BE	27-Dec-2023	118.50	118.00	122.00	112.60	116.95	114.80	115.26	62278	71.78	707	-	-
EMBASSY	RR	27-Dec-2023	333.17	334.80	334.80	326.10	331.00	329.84	328.94	1504883	4950.23	21369	1326429	88.14
EMIL	EQ	27-Dec-2023	203.30	203.05	204.40	198.00	199.50	200.80	200.68	211927	425.30	3816	143227	67.58
EMKAY	BE	27-Dec-2023	142.55	140.00	140.45	135.45	137.80	135.90	136.95	84183	115.29	451	-	-
EMKAYTOOLS	SM	27-Dec-2023	713.50	710.00	710.00	672.00	672.00	673.75	686.83	3000	20.60	10	2700	90.00
EMMBI	EQ	27-Dec-2023	100.75	102.00	102.50	98.50	100.90	100.50	100.85	29924	30.18	571	15676	52.39
EMSLIMITED	EQ	27-Dec-2023	437.70	459.55	459.55	434.00	438.90	437.00	449.98	811817	3652.99	9720	399940	49.26
EMUDHRA	EQ	27-Dec-2023	438.85	442.00	442.90	425.00	430.05	432.20	435.32	112424	489.41	11801	62362	55.47
ENDURANCE	EQ	27-Dec-2023	1801.95	1805.00	1830.00	1770.00	1818.00	1786.40	1790.37	82685	1480.37	9485	52881	63.95
ENERGYDEV	BE	27-Dec-2023	24.70	24.70	25.90	24.10	25.90	25.90	25.46	149477	38.05	666	-	-
ENGINERSIN	EQ	27-Dec-2023	161.70	162.05	168.60	161.60	162.10	162.45	165.33	8254414	13646.93	47708	2660550	32.23
ENIL	EQ	27-Dec-2023	187.35	190.00	190.50	182.00	183.05	183.70	184.99	40307	74.56	1554	22973	57.00
EPIGRAL	EQ	27-Dec-2023	937.00	943.50	952.50	929.00	948.00	948.10	943.29	87914	829.28	9348	46143	52.49
EPL	EQ	27-Dec-2023	197.25	199.00	203.75	198.05	198.65	199.15	200.71	691936	1388.78	13802	329562	47.63
EQUIPPP	BE	27-Dec-2023	26.25	26.95	26.95	26.15	26.20	26.20	26.52	13589	3.60	52	-	-
EQUITASBNK	EQ	27-Dec-2023	105.10	105.05	109.80	104.90	108.10	108.25	108.01	4625788	4996.46	24537	2135671	46.17
ERFLNCDI	N5	27-Dec-2023	909.00	909.00	909.00	909.00	909.00	909.00	909.00	270	2.45	1	270	100.00
ERIS	EQ	27-Dec-2023	907.70	915.00	918.00	900.30	912.40	912.65	910.44	103467	942.01	9377	42121	40.71
EROSMEDIA	EQ	27-Dec-2023	23.30	23.50	23.95	22.80	23.40	23.25	23.41	297814	69.72	1354	186552	62.64
ESABINDIA	EQ	27-Dec-2023	5925.80	5925.80	5984.00	5858.00	5858.00	5887.00	5928.40	2260	133.98	917	1173	51.90
ESAFSFB	EQ	27-Dec-2023	69.65	69.70	71.65	68.00	69.85	69.65	69.86	3800842	2655.16	11402	1383771	36.41
ESCORTS	EQ	27-Dec-2023	2976.70	2980.45	3007.75	2943.10	2952.70	2956.70	2969.32	223734	6643.38	20876	99961	44.68
ESFL	SM	27-Dec-2023	210.60	210.80	211.05	208.20	209.20	209.15	210.07	49200	103.35	36	37200	75.61
ESG	EQ	27-Dec-2023	35.22	35.49	35.73	35.41	35.64	35.62	35.57	13119	4.67	136	7836	59.73
ESILVER	EQ	27-Dec-2023	76.80	76.00	78.50	75.91	78.20	76.57	76.57	49829	38.15	161	48054	96.44
ESSARSHPNG	EQ	27-Dec-2023	32.40	32.40	33.80	30.80	31.15	31.30	31.99	950207	304.00	3937	538861	56.71
ESSENTIA	EQ	27-Dec-2023	6.45	6.50	7.15	6.50	6.95	6.95	6.93	33663255	2331.28	15739	17365293	51.59
ESTER	EQ	27-Dec-2023	87.50	88.00	90.85	87.50	88.20	88.40	89.06	155885	138.83	1997	57732	37.03
ETHOSLTD	EQ	27-Dec-2023	1921.45	1925.00	1986.95	1915.05	1951.00	1952.30	1954.67	92893	1815.75	12320	52662	56.69
EUROBOND	SM	27-Dec-2023	194.00	192.00	193.00	190.00	190.00	190.00	191.75	12000	23.01	10	11000	91.67
EUROTEXIND	EQ	27-Dec-2023	12.45	12.45	12.75	11.95	12.50	12.50	12.16	10919	1.33	168	10391	95.16
EVEREADY	EQ	27-Dec-2023	347.30	348.05	349.90	343.95	346.10	345.15	346.23	75258	260.56	3516	43878	58.30
EVERESTIND	EQ	27-Dec-2023	1278.65	1288.00	1329.00	1276.50	1300.00	1303.50	1301.54	69322	902.25	5792	31259	45.09
EXCEL	BE	27-Dec-2023	0.40	0.40	0.40	0.35	0.40	0.40	0.39	1476324	5.83	557	-	-
EXCELINDUS	EQ	27-Dec-2023	928.10	928.50	940.00	912.50	923.60	925.95	926.85	29489	273.32	3261	12983	44.03
EXIDEIND	EQ	27-Dec-2023	296.35	298.20	301.75	295.65	300.35	301.05	299.40	2483698	7436.16	28951	876939	35.31
EXPLEOSOL	EQ	27-Dec-2023	1324.85	1310.05	1337.65	1309.00	1318.20	1317.45	1318.22	31563	416.07	3574	19313	61.19
EXXARO	EQ	27-Dec-2023	115.55	115.95	116.75	115.10	116.40	116.15	115.98	62371	72.34	1054	35299	56.60
FACT	EQ	27-Dec-2023	800.80	804.85	818.45	797.20	802.00	803.75	807.73	479752	3875.09	19586	120340	25.08
FAIRCHEMOR	EQ	27-Dec-2023	1221.55	1238.00	1263.95	1208.10	1215.50	1223.95	1230.15	26182	322.08	4421	12552	47.94
FAZE3Q	EQ	27-Dec-2023	440.75	443.00	445.55	436.55	440.00	439.00	439.51	18081	79.47	1554	11977	66.24
FCL	EQ	27-Dec-2023	369.40	373.00	391.90	369.00	370.00	371.20	380.19	1755127	6672.84	36205	502684	28.64
FCONSUMER	BE	27-Dec-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	1020663	9.19	531	-	-
FCSSOFT	EQ	27-Dec-2023	4.10	4.15	4.25	4.10	4.10	4.10	4.15	7704557	319.68	7709	5746030	74.58
FDC	EQ	27-Dec-2023	398.20	398.30	398.60	392.20	395.50	395.55	395.42	80551	318.51	5402	36437	45.23
FEDERALBNK	EQ	27-Dec-2023	153.95	154.10	155.15	152.75	153.95	154.00	153.86	8811491	13557.25	34737	4565701	51.82
FEDFINA	EQ	27-Dec-2023	140.85	140.85	142.00	140.10	140.45	140.60	140.85	588694	829.19	5688	356022	60.48
FELIX	SM	27-Dec-2023	216.50	227.30	227.30	227.30	227.30	227.30	227.30	9000	20.46	3	9000	100.00
FIBERWEB	EQ	27-Dec-2023	33.60	33.75	35.90	33.50	34.00	34.25	34.86	278907	97.23	1601	120027	43.03
FIEMIND	EQ	27-Dec-2023	2099.55	2110.05	2146.85	2072.30	2105.00	2092.15	2097.62	18666	391.54	3583	9889	52.98
FILATEX	EQ	27-Dec-2023	48.05	48.05	48.50	47.60	48.35	48.25	48.15	417248	200.90	2784	241813	57.95
FINCABLES	EQ	27-Dec-2023	1064.00	1076.20	1076.20	1050.00	1073.35	1065.75	1062.31	171189	1818.55	13026	84995	49.65
FINEORG	EQ	27-Dec-2023	4837.90	4890.00	5120.00	4855.00	5010.00	5031.95	5038.34	336847	16971.51	57114	68364	20.30
FINIETF	EQ	27-Dec-2023	22.13	22.54	22.54	22.16	22.29	22.27	22.26	268429	59.74	409	209037	77.87
FINOPB	EQ	27-Dec-2023	257.15	260.90	267.80	258.05	261.00	261.70	264.06	228623	603.71	8883	76172	33.32
FINPIPE	EQ	27-Dec-2023	211.60	211.70	216.30	211.10	213.50	213.30	213.71	475476	1016.14	12869	218070	45.86
FIVESTAR	EQ	27-Dec-2023	696.25	701.20	714.25	691.40	705.85	704.75	706.12	485583	3428.78	26894	267076	55.00
FLAIR	EQ	27-Dec-2023	357.10	358.45	364.85	354.50	362.05	361.80	359.65	423942	1524.73	10310	239336	56.45
FLEXITUFF	EQ	27-Dec-2023	53.35	53.50	55.00	52.05	52.05	52.15	53.29	17539	9.35	259	12133	69.18
FLFL	BZ	27-Dec-2023	2.80	2.85	2.90	2.80	2.85	2.85	2.88	125814	3.62	158	-	-
FLUOROCHEM	EQ	27-Dec-2023	3605.15	3624.95	3664.90	3563.35	3571.55	3590.70	3601.17	235238	8471.33	23744	132809	56.46
FMCGIETF	EQ	27-Dec-2023	572.44	574.99	575.84	572.69	574.80	574.91	574.47	4926	28.30	329	4000	81.20
FMGOETZE	EQ	27-Dec-2023	368.15	366.00	371.00	365.20	366.95	366.55	368.04	111569	410.62	5510	67072	60.12
FMNL	EQ	27-Dec-2023	5.95	6.00	6.10	5.95	6.05	6.00	6.02	43873	2.64	278	26830	61.15
FOCE	SM	27-Dec-2023	834.00	839.00	839.00	839.00	839.00	839.00	839.00	1000	8.39	1	1000	100.00
FOCUS	EQ	27-Dec-2023	179.15	179.90	180.00	176.70	177.30	177.30	178.25	98003	174.69	2539	60532	61.77
FOODSIN	EQ	27-Dec-2023	162.75	163.20	168.35	162.75	164.80	164.05	165.45	309180	511.54	8161	176314	57.03
FORTIS	EQ	27-Dec-2023	396.10	398.05	402.55	395.45	400.80	400.20	399.74	979146	3914.04	20641	643736	65.74
FOSECOIND	EQ	27-Dec-2023	3927.85	3927.85	3982.45	3888.05	3904.00	3904.80	3935.69	2349	92.45	790	798	33.97
FRETAIL	BZ	27-Dec-2023	3.30	3.45	3.45	3.45	3.45	3.45	3.45	262778	9.07	254	-	-
FROG	SM	27-Dec-2023	178.40	179.00	181.90	174.25	177.90	177.60	177.64	33600	59.69	84	24800	73.81
FSC	BZ	27-Dec-2023	10.60	11.10	11.10	10.65	10.90	11.00	11.03	27613	3.05	94	-	-
FSL	EQ	27-Dec-2023	186.20	186.40	189.15	183.25	183.90	183.85	185.05	1021749	1890.73	15604	459556	44.98
FUSION	EQ	27-Dec-2023	575.15	578.50	579.90	569.00	572.90	570.15	572.86	304009	1741.53	17490	181231	59.61
GABRIEL	EQ	27-Dec-2023	397.70	399.15	404.20	396.00	401.10	399.65	399.59	159469	637.23	15295	67984	42.63
GAEL	EQ	27-Dec-2023	368.25	368.60	372.00	365.70	367.65	367.75	368.96	212266	783.18	8957	79901	37.64
GAIL	EQ	27-Dec-2023	154.00	154.95	155.40	150.75	152.10	151.85	152.93	15311946	23416.84	67796	5883962	38.43
GALAXYSURF	EQ	27-Dec-2023	2660.70	2665.00	2722.45	2650.10	2694.00	2673.35	2685.73	16960	455.50	4515	8542	50.37
GALLANTT	EQ	27-Dec-2023	169.70	174.40	186.65	170.55	186.65	186.65	183.24	1369248	2508.94	5592	548755	40.08
GANDHAR	EQ	27-Dec-2023	279.85	281.05	283.90	276.05	277.00	277.60	280.71	906314	2544.12	18772	243468	26.86
GANDHITUBE	EQ	27-Dec-2023	763.10	774.55	774.55	736.85	747.00	742.75	756.93	22623	171.24	3653	10166	44.94
GANECOS	EQ	27-Dec-2023	987.90	987.80	1008.00	979.35	985.05	987.85	993.70	79936	794.32	5935	55917	69.95
GANESHBE	EQ	27-Dec-2023	159.55	161.50	164.95	158.00	159.00	159.45	161.73	311030	503.03	11532	192652	61.94
GANESHHOUC	EQ	27-Dec-2023	384.50	387.95	392.50	383.25	384.60	385.35	387.53	36417	141.13	4482	15725	43.18
GANGAFORGE	BE	27-Dec-2023	6.20	6.40	6.50	6.30	6.50	6.50	6.43	2185346	140.43	2943	-	-
GANGESSECU	EQ	27-Dec-2023	125.45	126.30	128.20	124.20	125.55	124.80	125.15	6686	8.37	198	4195	62.74
GARFIBRES	EQ	27-Dec-2023	3331.20	3341.00	3379.50	3308.70	3360.00	3365.45	3359.90	9476	318.38	2957	5742	60.60
GATECH	EQ	27-Dec-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	2870	0.05	12	2870	100.00
GATECHDVR	EQ	27-Dec-2023	8.40	8.40	8.80	8.35	8.80	8.80	8.76	250492	21.95	356	210764	84.14
GATEWAY	EQ	27-Dec-2023	100.50	101.50	101.65	100.10	100.75	100.90	100.96	382304	385.99	5226	215811	56.45
GEECEE	EQ	27-Dec-2023	233.25	236.90	237.45	230.30	237.00	234.25	234.37	45752	107.23	2722	30057	65.70
GEEKAYWIRE	BE	27-Dec-2023	92.70	92.50	92.50	92.00	92.00	92.00	92.32	27972	25.82	359	-	-
GENCON	BE	27-Dec-2023	41.90	42.65	42.65	40.90	41.30	41.30	41.38	301593	124.79	190	-	-
GENESYS	EQ	27-Dec-2023	416.10	416.05	432.00	415.05	419.00	422.15	422.16	109753	463.33	1952	68205	62.14
GENSOL	BE	27-Dec-2023	767.05	776.00	776.00	750.10	774.50	768.25	764.34	25354	193.79	866	-	-
GENUSPAPER	EQ	27-Dec-2023	19.10	19.40	19.70	19.10	19.40	19.40	19.42	833593	161.87	2231	284483	34.13
GENUSPOWER	EQ	27-Dec-2023	228.05	229.45	239.45	229.10	235.35	235.50	236.80	846823	2005.27	8863	464614	54.87
GEOJITFSL	EQ	27-Dec-2023	79.60	80.80	83.50	78.55	81.85	81.80	81.31	2516273	2046.08	9992	959656	38.14
GEPIL	EQ	27-Dec-2023	224.55	225.90	231.80	222.35	224.00	223.90	226.44	443907	1005.18	11879	162402	36.58
GESHIP	EQ	27-Dec-2023	996.60	1003.60	1009.75	975.10	981.50	982.10	987.94	451217	4457.77	22315	205859	45.62
GET&D	BE	27-Dec-2023	471.95	475.80	481.30	470.45	480.05	478.65	478.50	30290	144.94	1122	-	-
GFLLIMITED	EQ	27-Dec-2023	101.55	100.00	100.90	97.80	98.40	98.45	99.12	159799	158.39	2697	93542	58.54
GHCL	EQ	27-Dec-2023	569.20	573.85	577.70	560.10	561.95	562.40	567.25	206188	1169.61	9714	121507	58.93
GHCLTEXTIL	EQ	27-Dec-2023	69.35	69.30	70.45	68.75	69.35	69.70	69.22	354000	245.04	3392	165344	46.71
GICHSGFIN	EQ	27-Dec-2023	216.55	217.10	221.50	216.05	217.90	218.20	218.82	307637	673.18	7575	98642	32.06
GICRE	EQ	27-Dec-2023	312.35	313.95	323.50	310.50	313.90	313.70	316.73	961223	3044.46	20177	230906	24.02
GILLANDERS	EQ	27-Dec-2023	111.35	113.00	115.45	111.00	113.00	112.25	113.62	36941	41.97	524	25489	69.00
GILLETTE	EQ	27-Dec-2023	6100.05	6150.00	6159.25	6071.05	6145.00	6111.30	6088.75	24950	1519.14	2047	22276	89.28
GILT5YBEES	EQ	27-Dec-2023	54.20	54.20	54.24	54.19	54.22	54.21	54.22	123694	67.07	647	85519	69.14
GINNIFILA	EQ	27-Dec-2023	30.25	30.70	31.40	29.15	29.85	29.70	30.46	94292	28.72	455	73758	78.22
GIPCL	EQ	27-Dec-2023	175.50	176.90	179.00	172.85	174.00	175.05	176.16	901814	1588.61	15078	375387	41.63
GIRIRAJ	ST	27-Dec-2023	378.05	396.95	396.95	396.95	396.95	396.95	396.95	4500	17.86	6	4500	100.00
GKWLIMITED	BE	27-Dec-2023	1480.60	1494.00	1530.00	1450.30	1504.00	1499.95	1482.20	728	10.79	38	-	-
GLAND	EQ	27-Dec-2023	1891.00	1905.00	1997.00	1878.00	1948.60	1947.20	1952.15	862994	16846.91	52991	265706	30.79
GLAXO	EQ	27-Dec-2023	1766.85	1775.00	1848.00	1762.95	1801.80	1809.75	1813.75	464701	8428.51	29012	259428	55.83
GLENMARK	EQ	27-Dec-2023	843.95	844.10	855.80	828.90	846.25	846.05	842.73	765258	6449.03	29387	170671	22.30
GLFL	EQ	27-Dec-2023	4.35	4.35	4.55	4.35	4.55	4.55	4.50	7024	0.32	11	7024	100.00
GLOBAL	EQ	27-Dec-2023	311.00	310.00	315.00	306.00	309.70	307.10	310.17	68197	211.53	5470	35486	52.03
GLOBALPET	SM	27-Dec-2023	98.00	97.70	97.90	97.10	97.10	97.35	97.42	19500	19.00	12	16500	84.62
GLOBALVECT	EQ	27-Dec-2023	110.80	111.80	132.95	107.55	132.95	132.95	128.25	1154478	1480.60	7476	516530	44.74
GLOBE	BE	27-Dec-2023	3.95	3.95	4.00	3.95	4.00	3.95	3.97	470968	18.69	472	-	-
GLOBUSSPR	EQ	27-Dec-2023	864.80	869.95	886.55	855.55	866.15	865.45	869.25	192997	1677.63	14131	75948	39.35
GLS	EQ	27-Dec-2023	654.75	664.00	664.65	649.60	660.00	657.70	656.92	129349	849.72	4790	60463	46.74
GMBREW	EQ	27-Dec-2023	701.00	706.90	718.95	699.05	708.60	707.50	707.60	60964	431.38	5512	31877	52.29
GMDCLTD	EQ	27-Dec-2023	411.40	415.50	427.40	407.35	410.90	409.70	417.36	4420928	18451.17	49783	1097842	24.83
GMMPFAUDLR	EQ	27-Dec-2023	1592.20	1595.00	1612.00	1573.95	1585.75	1586.25	1593.49	123315	1965.01	9473	58787	47.67
GMRINFRA	EQ	27-Dec-2023	73.95	74.15	75.00	73.10	73.70	73.30	73.81	13530197	9986.08	24255	5696192	42.10
GMRP&UI	EQ	27-Dec-2023	52.30	53.00	54.35	51.65	53.25	53.00	52.68	15786774	8316.73	11746	11948648	75.69
GNA	EQ	27-Dec-2023	422.75	460.00	466.00	436.05	440.00	439.40	446.74	601366	2686.57	23404	273005	45.40
GNFC	EQ	27-Dec-2023	750.70	750.70	757.85	730.30	742.00	742.10	742.81	937972	6967.33	29652	403037	42.97
GOACARBON	EQ	27-Dec-2023	562.20	565.50	589.00	563.20	572.90	572.50	576.52	241862	1394.38	15968	69435	28.71
GOCLCORP	EQ	27-Dec-2023	513.50	521.35	526.75	502.10	514.00	518.40	512.40	106836	547.43	5966	46012	43.07
GOCOLORS	EQ	27-Dec-2023	1283.65	1305.00	1305.00	1271.15	1275.05	1281.75	1278.05	44683	571.07	7459	25819	57.78
GODFRYPHLP	EQ	27-Dec-2023	2111.05	2120.00	2125.00	2087.60	2099.05	2102.45	2105.03	21445	451.42	3432	9834	45.86
GODHA	BE	27-Dec-2023	0.60	0.65	0.65	0.60	0.65	0.65	0.65	30795363	199.52	4915	-	-
GODREJAGRO	EQ	27-Dec-2023	548.90	551.00	555.70	544.00	544.65	545.80	549.06	77131	423.50	5452	37557	48.69
GODREJCP	EQ	27-Dec-2023	1093.05	1102.30	1118.00	1097.50	1106.00	1103.45	1106.38	1251336	13844.56	49441	648310	51.81
GODREJIND	EQ	27-Dec-2023	706.45	710.80	720.00	702.55	705.00	706.30	710.47	212247	1507.95	13332	98292	46.31
GODREJPROP	EQ	27-Dec-2023	1983.70	1985.80	2034.00	1985.80	1998.00	2005.35	2013.07	712474	14342.63	44107	254167	35.67
GOKEX	EQ	27-Dec-2023	859.75	861.90	865.00	828.75	837.00	835.25	845.74	498021	4211.95	27237	309106	62.07
GOKUL	EQ	27-Dec-2023	42.30	42.00	43.95	42.00	43.50	43.25	43.35	688871	298.64	1870	588703	85.46
GOKULAGRO	EQ	27-Dec-2023	122.50	123.20	124.40	118.10	120.15	120.15	121.69	166073	202.09	3123	94226	56.74
GOLDBEES	EQ	27-Dec-2023	53.46	53.59	53.67	53.40	53.65	53.63	53.56	5203005	2786.92	22802	3311108	63.64
GOLDENTOBC	BZ	27-Dec-2023	50.60	50.60	50.90	48.10	50.90	50.50	49.19	6426	3.16	71	-	-
GOLDETF	EQ	27-Dec-2023	63.16	63.21	63.75	63.01	63.40	63.25	63.39	26003	16.48	337	15507	59.64
GOLDIAM	EQ	27-Dec-2023	175.60	176.70	177.90	171.70	173.15	173.20	174.30	324673	565.91	4018	151003	46.51
GOLDIETF	EQ	27-Dec-2023	55.01	55.04	55.30	54.91	55.22	55.15	55.06	507879	279.63	4131	334948	65.95
GOLDKART	ST	27-Dec-2023	77.90	81.75	81.75	81.75	81.75	81.75	81.75	2500	2.04	1	2500	100.00
GOLDSHARE	EQ	27-Dec-2023	53.60	53.60	53.90	53.45	53.80	53.75	53.74	69987	37.61	434	59141	84.50
GOLDSTAR	ST	27-Dec-2023	15.25	16.00	16.00	16.00	16.00	16.00	16.00	303750	48.60	27	303750	100.00
GOLDTECH	BE	27-Dec-2023	132.65	130.00	130.00	130.00	130.00	130.00	130.00	1083	1.41	12	-	-
GOODLUCK	EQ	27-Dec-2023	942.25	944.00	951.45	930.15	940.75	937.60	940.90	48861	459.73	5376	23950	49.02
GOYALALUM	BE	27-Dec-2023	10.00	9.85	10.15	9.85	9.95	9.90	9.99	178844	17.86	744	-	-
GOYALSALT	SM	27-Dec-2023	150.00	148.20	150.10	148.20	149.50	149.50	149.56	15000	22.43	5	15000	100.00
GPIL	EQ	27-Dec-2023	735.80	744.00	744.00	723.30	731.10	732.45	734.34	352670	2589.78	14544	203261	57.63
GPPL	EQ	27-Dec-2023	148.70	148.95	149.75	144.85	146.15	145.70	146.57	1412604	2070.40	13597	734124	51.97
GPTINFRA	BE	27-Dec-2023	161.10	160.10	162.00	160.10	161.50	161.50	160.31	152766	244.90	63	-	-
GRANULES	EQ	27-Dec-2023	396.65	397.50	400.60	393.50	396.50	397.45	397.33	1130037	4489.97	14877	343853	30.43
GRAPHISAD	ST	27-Dec-2023	76.80	74.50	76.00	73.00	73.00	73.00	73.51	313200	230.23	241	270000	86.21
GRAPHITE	EQ	27-Dec-2023	545.50	548.50	572.00	544.55	549.10	550.80	559.95	4120400	23072.24	73915	892308	21.66
GRASIM	EQ	27-Dec-2023	2069.55	2078.95	2130.85	2071.60	2129.05	2124.80	2100.48	1133407	23807.03	61539	676342	59.67
GRAVITA	EQ	27-Dec-2023	1088.10	1095.00	1119.00	1062.10	1116.00	1112.30	1093.28	185725	2030.49	11432	120819	65.05
GREAVESCOT	EQ	27-Dec-2023	144.45	145.60	150.00	145.05	148.75	149.00	148.36	6749621	10013.82	41801	2877118	42.63
GREENCHEF	SM	27-Dec-2023	100.05	101.90	101.90	98.00	98.50	98.50	99.23	62400	61.92	73	54400	87.18
GREENLAM	EQ	27-Dec-2023	540.10	543.75	547.95	537.00	544.00	542.30	543.01	21480	116.64	2859	8566	39.88
GREENPANEL	EQ	27-Dec-2023	385.15	389.30	394.25	373.40	391.00	392.20	386.96	579473	2242.32	24636	274704	47.41
GREENPLY	EQ	27-Dec-2023	228.50	230.00	239.65	229.25	235.40	235.65	235.71	1388346	3272.51	26990	816270	58.79
GREENPOWER	EQ	27-Dec-2023	21.95	22.10	22.30	21.60	21.75	21.70	21.88	5358131	1172.32	13615	3664641	68.39
GRINDWELL	EQ	27-Dec-2023	2206.85	2220.40	2263.90	2204.80	2258.00	2255.75	2251.06	72049	1621.87	18712	40075	55.62
GRINFRA	EQ	27-Dec-2023	1185.00	1194.95	1195.00	1158.20	1161.00	1161.20	1170.34	36587	428.19	3290	26011	71.09
GRMOVER	EQ	27-Dec-2023	190.50	191.95	192.00	186.10	187.00	186.90	188.47	167921	316.48	6496	103138	61.42
GROBTEA	EQ	27-Dec-2023	940.55	941.15	962.40	930.00	944.00	942.40	946.38	390	3.69	66	261	66.92
GRPLTD	EQ	27-Dec-2023	4833.30	4801.00	4900.45	4800.00	4803.00	4804.95	4814.13	189	9.10	76	134	70.90
GRSE	EQ	27-Dec-2023	872.20	878.05	904.50	862.00	871.00	871.15	883.37	3060990	27039.83	82216	780822	25.51
GRWRHITECH	EQ	27-Dec-2023	1428.95	1434.45	1450.00	1398.65	1439.00	1434.80	1424.69	20847	297.01	4010	11009	52.81
GSEC10IETF	EQ	27-Dec-2023	222.80	222.00	222.70	222.00	222.20	222.20	222.56	11057	24.61	20	11021	99.67
GSEC10YEAR	EQ	27-Dec-2023	25.27	25.27	25.27	24.62	24.64	24.63	24.99	130	0.03	11	128	98.46
GSEC5IETF	EQ	27-Dec-2023	54.75	54.50	54.80	54.30	54.80	54.80	54.76	6447	3.53	25	6234	96.70
GSFC	EQ	27-Dec-2023	231.55	233.70	235.90	228.55	231.50	231.50	232.75	3431242	7986.30	28916	1265608	36.88
GSLSU	EQ	27-Dec-2023	181.40	182.00	185.65	178.65	182.95	182.20	183.25	310382	568.76	8333	71756	23.12
GSPL	EQ	27-Dec-2023	297.30	298.50	298.80	292.45	295.00	294.80	295.06	446457	1317.33	12327	238874	53.50
GSS	EQ	27-Dec-2023	191.10	193.95	193.95	187.10	188.00	187.65	190.76	32367	61.74	859	26297	81.25
GSTL	ST	27-Dec-2023	82.40	83.80	86.40	83.20	84.00	84.00	84.88	30000	25.47	29	27000	90.00
GTECJAINX	EQ	27-Dec-2023	112.20	113.30	134.60	113.30	134.60	134.60	132.83	144562	192.02	1386	89409	61.85
GTL	BE	27-Dec-2023	8.80	8.80	9.15	8.70	9.10	9.05	9.04	997196	90.16	2103	-	-
GTLINFRA	EQ	27-Dec-2023	1.45	1.45	1.45	1.40	1.40	1.40	1.41	58693494	827.80	20369	43769117	74.57
GTPL	EQ	27-Dec-2023	198.05	198.00	200.00	187.05	190.50	191.55	193.79	348560	675.46	14608	154372	44.29
GUFICBIO	EQ	27-Dec-2023	319.55	320.00	331.45	320.00	324.00	323.55	325.60	308044	1003.00	11077	196186	63.69
GUJALKALI	EQ	27-Dec-2023	789.35	789.40	799.00	768.00	778.50	777.10	781.90	255217	1995.55	17579	123616	48.44
GUJAPOLLO	EQ	27-Dec-2023	229.85	232.95	249.05	226.00	248.95	245.15	237.64	207412	492.90	3261	159142	76.73
GUJGASLTD	EQ	27-Dec-2023	451.35	451.35	454.35	446.65	450.85	449.90	450.26	4416912	19887.41	40130	3496446	79.16
GUJRAFFIA	BE	27-Dec-2023	57.00	58.05	59.85	58.05	59.25	59.45	59.22	66423	39.33	346	-	-
GULFOILLUB	EQ	27-Dec-2023	730.40	747.80	749.80	723.60	738.45	739.25	736.66	518206	3817.44	23273	260213	50.21
GULFPETRO	BE	27-Dec-2023	52.85	53.90	55.45	53.25	54.05	54.15	54.59	141561	77.28	744	-	-
GULPOLY	EQ	27-Dec-2023	208.15	209.00	216.00	208.65	211.00	210.50	211.61	92497	195.73	5160	36661	39.63
GVKPIL	BE	27-Dec-2023	10.00	10.20	10.25	9.95	10.05	10.00	10.05	2033580	204.29	3806	-	-
GVPTECH	BE	27-Dec-2023	10.50	10.60	10.70	10.30	10.70	10.70	10.66	165903	17.69	379	-	-
HAL	EQ	27-Dec-2023	2820.65	2832.95	2836.95	2788.00	2805.00	2808.20	2814.73	1156573	32554.36	72793	416190	35.98
HAPPSTMNDS	EQ	27-Dec-2023	908.80	913.80	917.00	901.00	905.90	902.80	907.66	355652	3228.11	20302	181072	50.91
HAPPYFORGE	EQ	27-Dec-2023	850.00	1000.00	1087.40	961.25	1030.10	1030.80	1017.63	14161658	144113.17	430089	5334181	37.67
HARDWYN	EQ	27-Dec-2023	41.20	41.50	41.50	38.70	39.90	39.90	40.63	683342	277.61	1447	610849	89.39
HARIOMPIPE	EQ	27-Dec-2023	635.45	638.60	640.00	627.95	634.80	631.85	634.13	27292	173.07	3502	15010	55.00
HARRMALAYA	EQ	27-Dec-2023	186.85	188.00	189.25	178.00	182.00	180.75	182.91	178065	325.70	6798	91565	51.42
HARSHA	EQ	27-Dec-2023	390.00	391.00	397.00	389.55	395.00	395.35	394.01	72137	284.22	5670	31944	44.28
HATHWAY	EQ	27-Dec-2023	22.10	22.25	22.45	21.40	21.60	21.65	21.81	14940479	3258.17	12591	5785818	38.73
HATSUN	EQ	27-Dec-2023	1085.50	1085.50	1094.40	1077.10	1088.95	1085.45	1085.41	18139	196.88	3104	9715	53.56
HAVELLS	EQ	27-Dec-2023	1361.80	1361.10	1379.95	1352.95	1359.00	1361.55	1363.86	570198	7776.70	38718	274730	48.18
HAVISHA	BE	27-Dec-2023	2.65	2.75	2.75	2.65	2.75	2.75	2.75	238784	6.56	175	-	-
HBLPOWER	EQ	27-Dec-2023	445.80	446.50	455.00	443.10	453.00	452.80	450.47	1595311	7186.46	41761	575642	36.08
HBSL	BE	27-Dec-2023	71.45	71.30	72.05	70.40	71.35	71.35	71.16	5531	3.94	102	-	-
HCC	EQ	27-Dec-2023	28.60	28.65	29.40	28.15	28.70	28.75	28.75	22139851	6365.13	16524	8385435	37.87
HCG	EQ	27-Dec-2023	370.85	372.70	373.95	366.00	366.00	366.90	368.96	71508	263.84	8602	43562	60.92
HCL-INSYS	EQ	27-Dec-2023	22.05	22.25	22.30	20.70	21.30	21.20	21.39	2838740	607.21	6463	1790462	63.07
HCLTECH	EQ	27-Dec-2023	1458.15	1465.45	1476.00	1457.55	1470.00	1472.05	1468.79	1402329	20597.20	93058	759866	54.19
HDFCAMC	EQ	27-Dec-2023	3195.45	3229.00	3249.30	3202.25	3213.60	3214.40	3225.93	362690	11700.14	31821	196966	54.31
HDFCBANK	EQ	27-Dec-2023	1682.45	1681.50	1706.50	1678.60	1702.10	1703.30	1695.87	13504539	229018.81	321373	9179567	67.97
HDFCBSE500	EQ	27-Dec-2023	30.34	30.50	30.78	30.01	30.45	30.40	30.50	28359	8.65	265	16556	58.38
HDFCGOLD	EQ	27-Dec-2023	54.97	54.98	55.34	54.98	55.25	55.23	55.16	1140545	629.11	2727	718294	62.98
HDFCGROWTH	EQ	27-Dec-2023	107.89	108.47	108.54	107.56	108.31	108.28	108.18	2751	2.98	56	1720	62.52
HDFCLIFE	EQ	27-Dec-2023	638.00	643.00	646.00	638.40	643.30	643.80	642.13	2353373	15111.81	90713	1453590	61.77
HDFCLIQUID	EQ	27-Dec-2023	999.99	999.99	999.99	999.99	999.99	999.99	999.99	500	5.00	1	500	100.00
HDFCLOWVOL	EQ	27-Dec-2023	17.03	16.99	17.19	16.99	17.13	17.11	17.09	14792	2.53	184	8179	55.29
HDFCMID150	EQ	27-Dec-2023	16.85	17.19	17.30	16.76	16.95	16.93	16.95	196376	33.29	1215	105116	53.53
HDFCMOMENT	EQ	27-Dec-2023	27.33	27.46	27.53	27.25	27.46	27.43	27.42	15077	4.13	217	12874	85.39
HDFCNEXT50	EQ	27-Dec-2023	52.80	52.80	53.24	52.80	53.08	53.08	53.11	8862	4.71	72	8132	91.76
HDFCNIF100	EQ	27-Dec-2023	21.90	22.07	22.10	21.85	22.10	22.07	22.01	12098	2.66	164	9180	75.88
HDFCNIFBAN	EQ	27-Dec-2023	482.63	485.77	555.00	483.65	525.00	492.21	488.20	18353	89.60	151	4214	22.96
HDFCNIFIT	EQ	27-Dec-2023	360.93	353.71	363.99	353.71	362.38	362.42	361.73	1866	6.75	69	1315	70.47
HDFCNIFTY	EQ	27-Dec-2023	234.70	236.75	236.75	234.31	236.31	236.43	235.51	23555	55.47	377	18743	79.57
HDFCPVTBAN	EQ	27-Dec-2023	247.61	247.63	250.36	247.62	249.60	249.61	248.82	3260	8.11	58	2293	70.34
HDFCQUAL	EQ	27-Dec-2023	49.94	50.19	50.24	49.83	50.15	50.14	50.04	4062	2.03	62	2096	51.60
HDFCSENSEX	EQ	27-Dec-2023	784.92	789.97	794.00	786.50	786.50	791.43	791.31	6515	51.55	187	5554	85.25
HDFCSILVER	EQ	27-Dec-2023	73.48	73.77	73.77	72.81	73.03	72.97	73.15	242958	177.73	1138	208507	85.82
HDFCSML250	EQ	27-Dec-2023	138.84	139.06	139.59	138.41	139.31	139.31	139.30	117241	163.32	1860	95166	81.17
HDFCVALUE	EQ	27-Dec-2023	116.85	117.09	118.30	116.77	118.30	117.98	117.64	5487	6.45	93	2494	45.45
HEADSUP	EQ	27-Dec-2023	15.05	15.30	17.00	14.60	15.80	16.20	15.88	746170	118.49	2088	384694	51.56
HEALTHIETF	EQ	27-Dec-2023	106.45	106.25	106.80	106.25	106.65	106.61	106.46	120131	127.89	203	12266	10.21
HEALTHY	EQ	27-Dec-2023	10.61	10.61	10.67	10.58	10.63	10.65	10.64	441468	46.96	1060	409896	92.85
HECPROJECT	BE	27-Dec-2023	96.05	100.85	100.85	100.85	100.85	100.85	100.85	28718	28.96	240	-	-
HEG	EQ	27-Dec-2023	1798.20	1782.00	1935.00	1782.00	1882.00	1885.60	1893.54	2326176	44047.01	103585	422939	18.18
HEIDELBERG	EQ	27-Dec-2023	231.80	234.15	241.50	231.80	235.00	235.20	238.03	983046	2339.99	27815	439921	44.75
HEMIPROP	EQ	27-Dec-2023	157.75	158.80	160.25	152.80	153.60	153.65	156.19	1841740	2876.57	19677	834058	45.29
HERANBA	EQ	27-Dec-2023	372.80	375.45	379.30	368.60	375.45	374.15	375.07	146688	550.18	9292	76605	52.22
HERCULES	EQ	27-Dec-2023	353.30	356.00	359.00	352.20	358.10	357.50	356.58	42202	150.48	4368	18425	43.66
HERITGFOOD	EQ	27-Dec-2023	303.40	309.40	314.90	298.00	299.95	300.40	306.94	3541157	10869.29	59332	1213443	34.27
HEROMOTOCO	EQ	27-Dec-2023	4067.45	4064.00	4096.95	4022.00	4067.45	4064.30	4054.93	683058	27697.52	65234	369682	54.12
HESTERBIO	EQ	27-Dec-2023	1452.20	1459.50	1479.00	1435.00	1449.00	1445.65	1451.98	6623	96.16	742	4902	74.01
HEUBACHIND	EQ	27-Dec-2023	617.55	620.60	623.40	602.60	607.00	605.35	612.92	50501	309.53	5737	22038	43.64
HEXATRADEX	EQ	27-Dec-2023	156.80	159.35	159.35	154.55	158.80	157.70	156.09	13324	20.80	1223	6185	46.42
HFCL	EQ	27-Dec-2023	85.80	86.40	87.40	83.30	83.90	84.10	85.35	42923515	36635.95	132208	11925981	27.78
HGINFRA	EQ	27-Dec-2023	811.35	815.45	835.00	805.10	820.00	812.15	820.85	169922	1394.80	12995	84850	49.93
HGS	EQ	27-Dec-2023	997.00	1005.00	1005.00	990.00	992.90	991.40	993.83	14092	140.05	1963	9069	64.36
HIGREEN	SM	27-Dec-2023	180.15	181.00	182.45	174.60	174.60	175.40	177.98	60800	108.21	34	44800	73.68
HIKAL	EQ	27-Dec-2023	313.25	315.00	318.35	308.10	310.40	311.35	312.83	441167	1380.08	15034	188939	42.83
HIL	EQ	27-Dec-2023	2772.45	2811.45	2837.65	2782.35	2831.00	2801.35	2808.62	10067	282.74	2042	5607	55.70
HILTON	EQ	27-Dec-2023	131.50	134.95	135.90	128.75	132.35	132.25	131.91	253944	334.97	2345	128084	50.44
HIMATSEIDE	EQ	27-Dec-2023	168.95	169.00	171.25	166.25	167.00	166.75	168.56	347686	586.07	9147	203349	58.49
HINDALCO	EQ	27-Dec-2023	579.85	582.00	607.65	580.30	604.50	605.60	598.29	12430827	74372.67	237788	4375641	35.20
HINDCOMPOS	EQ	27-Dec-2023	437.85	439.95	445.00	436.55	438.85	440.40	440.72	9831	43.33	974	6612	67.26
HINDCON	BE	27-Dec-2023	61.25	58.30	58.30	58.20	58.20	58.20	58.20	125206	72.87	1743	-	-
HINDCOPPER	EQ	27-Dec-2023	233.25	234.50	239.45	229.00	235.95	235.25	234.08	18608956	43560.06	89578	5113249	27.48
HINDMOTORS	EQ	27-Dec-2023	16.55	16.70	16.80	16.25	16.50	16.40	16.55	393161	65.07	1986	270410	68.78
HINDOILEXP	EQ	27-Dec-2023	183.30	184.00	185.00	178.70	181.40	180.90	181.33	1632134	2959.63	18411	933953	57.22
HINDPETRO	EQ	27-Dec-2023	384.15	384.00	387.45	377.00	381.35	381.85	381.74	13144177	50176.23	86959	8581594	65.29
HINDUNILVR	EQ	27-Dec-2023	2584.75	2586.00	2612.00	2580.90	2610.00	2608.30	2597.27	1073278	27875.91	79452	696513	64.90
HINDWAREAP	EQ	27-Dec-2023	500.10	502.50	506.25	499.50	502.00	501.25	502.96	46885	235.81	3789	30535	65.13
HINDZINC	EQ	27-Dec-2023	311.70	312.00	313.25	310.35	311.50	311.95	312.02	306296	955.72	11248	189547	61.88
HIRECT	EQ	27-Dec-2023	554.70	554.60	566.50	550.50	557.00	560.45	560.08	14344	80.34	418	12510	87.21
HISARMETAL	EQ	27-Dec-2023	199.60	199.60	205.45	196.65	197.15	197.65	199.64	4952	9.89	242	3096	62.52
HITECH	EQ	27-Dec-2023	112.25	114.35	118.15	113.55	114.90	114.90	115.74	4775928	5527.59	27113	1758185	36.81
HITECHCORP	EQ	27-Dec-2023	262.90	260.00	265.90	256.10	261.00	259.25	260.15	19849	51.64	910	11764	59.27
HITECHGEAR	EQ	27-Dec-2023	453.80	459.90	469.70	451.15	451.20	455.75	459.91	17035	78.35	1502	9226	54.16
HLEGLAS	EQ	27-Dec-2023	540.75	546.15	546.60	537.00	539.00	539.80	541.15	46301	250.56	5318	28516	61.59
HLVLTD	EQ	27-Dec-2023	28.40	28.55	28.75	27.15	27.80	27.80	27.97	789618	220.84	4144	420685	53.28
HMAAGRO	EQ	27-Dec-2023	776.15	785.15	789.90	760.00	765.00	764.00	772.77	88784	686.09	5253	54965	61.91
HMT	BZ	27-Dec-2023	53.65	54.50	55.95	52.65	52.65	52.80	54.17	37892	20.53	225	-	-
HMVL	EQ	27-Dec-2023	95.75	95.00	97.75	92.20	94.95	94.40	94.58	312884	295.91	3007	210235	67.19
HNDFDS	EQ	27-Dec-2023	550.85	554.15	556.40	550.00	552.00	551.20	552.58	48640	268.77	5715	25991	53.44
HNGSNGBEES	EQ	27-Dec-2023	246.78	247.98	250.50	247.61	249.38	249.46	249.11	78359	195.20	1210	63248	80.72
HOLMARC	SM	27-Dec-2023	102.50	101.05	102.55	101.00	102.00	102.00	101.70	48000	48.82	16	33000	68.75
HOMEFIRST	EQ	27-Dec-2023	959.05	969.00	972.50	955.20	961.95	960.70	964.75	162997	1572.51	12411	103618	63.57
HOMESFY	SM	27-Dec-2023	382.10	360.00	360.00	360.00	360.00	360.00	360.00	600	2.16	1	600	100.00
HONASA	EQ	27-Dec-2023	436.50	436.50	469.00	431.95	458.55	461.50	457.11	1899641	8683.43	45311	881386	46.40
HONAUT	EQ	27-Dec-2023	35735.95	35800.00	35824.75	35261.00	35398.00	35323.40	35480.24	6107	2166.78	3290	3958	64.81
HONDAPOWER	EQ	27-Dec-2023	2374.90	2379.00	2400.00	2377.30	2396.00	2394.35	2389.16	4898	117.02	1027	3298	67.33
HOVS	BE	27-Dec-2023	79.15	78.50	80.35	77.35	78.00	77.80	78.31	27894	21.85	257	-	-
HPAL	EQ	27-Dec-2023	103.30	103.80	106.00	102.55	103.30	103.40	104.65	1381562	1445.78	15161	712168	51.55
HPIL	BE	27-Dec-2023	114.00	114.00	114.00	111.75	112.00	112.00	112.77	954	1.08	18	-	-
HPL	EQ	27-Dec-2023	210.40	214.00	231.40	209.05	231.40	231.40	226.48	847483	1919.36	10043	523857	61.81
HSCL	EQ	27-Dec-2023	307.35	306.40	313.80	302.20	308.50	307.95	309.62	3283658	10166.87	31306	1806297	55.01
HTMEDIA	EQ	27-Dec-2023	26.40	26.60	26.95	25.75	26.05	26.05	26.32	874444	230.18	2264	482642	55.19
HUBTOWN	EQ	27-Dec-2023	84.60	86.30	86.70	80.40	80.40	80.40	81.65	491290	401.16	1885	376104	76.55
HUDCO	EQ	27-Dec-2023	105.50	106.00	115.25	106.00	115.25	114.00	111.99	63321401	70913.56	143530	13890528	21.94
HUDCO	N2	27-Dec-2023	1159.39	1162.00	1162.00	1144.00	1144.00	1144.00	1158.88	577	6.69	3	300	51.99
HUDCO	N8	27-Dec-2023	1186.00	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	1	0.01	1	1	100.00
HUDCO	N9	27-Dec-2023	1130.00	1130.20	1130.20	1125.15	1129.99	1129.99	1129.73	154	1.74	7	154	100.00
HUDCO	ND	27-Dec-2023	1159.70	1159.70	1159.90	1159.70	1159.90	1159.70	1159.70	301	3.49	3	301	100.00
HUDCO	NE	27-Dec-2023	1363.12	1379.90	1380.00	1358.05	1360.00	1360.00	1363.96	338	4.61	16	301	89.05
HUHTAMAKI	EQ	27-Dec-2023	284.60	285.00	287.85	283.75	285.00	285.00	285.05	103467	294.94	3781	74683	72.18
HYBRIDFIN	BE	27-Dec-2023	8.55	8.90	8.90	8.35	8.35	8.45	8.78	11193	0.98	88	-	-
IBREALEST	EQ	27-Dec-2023	89.70	90.20	91.75	88.55	89.10	89.40	90.23	8829798	7966.69	22721	2440590	27.64
IBUCCREDIT	ND	27-Dec-2023	920.00	925.00	925.00	925.00	925.00	925.00	925.00	11	0.10	1	11	100.00
IBUCCREDIT	NZ	27-Dec-2023	1010.00	1000.00	1010.00	1000.00	1010.00	1010.00	1009.38	160	1.62	3	160	100.00
IBULHSGFIN	AN	27-Dec-2023	951.00	930.00	930.00	930.00	930.00	930.00	930.00	220	2.05	1	220	100.00
IBULHSGFIN	AP	27-Dec-2023	999.00	977.52	977.52	977.50	977.50	977.50	977.50	20	0.20	3	20	100.00
IBULHSGFIN	AX	27-Dec-2023	939.15	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	10	0.10	1	10	100.00
IBULHSGFIN	BC	27-Dec-2023	989.80	989.80	989.80	989.80	989.80	989.80	989.80	74	0.73	4	74	100.00
IBULHSGFIN	BI	27-Dec-2023	989.80	950.00	950.00	950.00	950.00	950.00	950.00	30	0.29	2	30	100.00
IBULHSGFIN	EQ	27-Dec-2023	213.45	216.50	219.85	213.10	215.00	215.20	216.86	27985197	60688.07	84376	12180543	43.52
IBULHSGFIN	N0	27-Dec-2023	964.99	910.00	964.00	880.00	890.00	890.00	890.13	1027	9.14	46	1026	99.90
IBULHSGFIN	N9	27-Dec-2023	950.00	955.00	955.00	955.00	955.00	955.00	955.00	30	0.29	1	30	100.00
IBULHSGFIN	NA	27-Dec-2023	950.00	945.00	960.20	945.00	960.00	960.00	959.28	2796	26.82	7	2351	84.08
IBULHSGFIN	NE	27-Dec-2023	954.99	950.00	958.99	937.00	937.00	947.40	955.38	155	1.48	5	155	100.00
IBULHSGFIN	NN	27-Dec-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	2	15	100.00
IBULHSGFIN	Y6	27-Dec-2023	1144.50	1144.50	1148.00	1130.00	1148.00	1148.00	1142.84	78	0.89	8	53	67.95
IBULHSGFIN	YT	27-Dec-2023	920.00	930.00	930.00	930.00		930.00	930.00	13	0.12	1	13	100.00
IBULHSGFIN	YV	27-Dec-2023	970.20	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	ZS	27-Dec-2023	1024.10	998.50	1049.00	998.50	1049.00	1049.00	1023.75	8	0.08	3	4	50.00
ICDSLTD	BE	27-Dec-2023	58.70	57.80	57.80	57.55	57.55	57.55	57.56	67	0.04	6	-	-
ICEMAKE	EQ	27-Dec-2023	633.70	634.00	643.45	619.75	625.00	627.30	630.44	35522	223.95	4871	16293	45.87
ICICIB22	EQ	27-Dec-2023	89.71	92.40	92.40	89.33	90.08	89.97	89.77	995102	893.35	4251	861531	86.58
ICICIBANK	EQ	27-Dec-2023	995.10	997.95	1004.90	992.00	1003.30	1002.25	999.11	12996468	129849.57	258434	8373654	64.43
ICICIGI	EQ	27-Dec-2023	1416.10	1419.80	1432.00	1410.65	1416.15	1415.00	1418.37	326744	4634.44	22950	205017	62.75
ICICIPRULI	EQ	27-Dec-2023	523.90	525.00	529.55	523.55	527.20	526.60	526.28	1839214	9679.33	35301	1070498	58.20
ICIL	EQ	27-Dec-2023	295.35	295.35	299.90	288.15	298.00	298.00	294.97	487002	1436.50	19539	274341	56.33
ICRA	EQ	27-Dec-2023	5545.80	5552.55	5625.00	5515.00	5550.00	5542.10	5543.91	2774	153.79	440	1969	70.98
IDBI	EQ	27-Dec-2023	65.45	65.95	66.85	65.60	66.00	65.95	66.14	6646699	4395.80	14639	2924661	44.00
IDEA	EQ	27-Dec-2023	13.35	13.40	13.50	13.20	13.45	13.45	13.37	139443887	18648.28	69861	21875849	15.69
IDEAFORGE	EQ	27-Dec-2023	820.05	823.95	852.00	820.10	833.00	833.85	838.99	159519	1338.35	14855	67490	42.31
IDFC	EQ	27-Dec-2023	124.35	124.60	125.60	124.35	125.25	125.00	125.00	5979169	7473.87	24781	2794332	46.73
IDFCFIRSTB	EQ	27-Dec-2023	88.50	88.60	89.60	88.55	88.90	88.85	89.01	24746656	22027.99	62004	12063480	48.75
IDFNIFTYET	EQ	27-Dec-2023	234.79	234.70	235.00	230.70	232.62	232.47	232.08	528	1.23	47	399	75.57
IEL	BE	27-Dec-2023	11.00	11.00	11.05	10.80	10.80	10.80	10.89	160984	17.53	206	-	-
IEX	EQ	27-Dec-2023	156.40	157.10	159.50	153.35	154.40	154.75	156.25	11706004	18290.59	59143	4104501	35.06
IFBAGRO	EQ	27-Dec-2023	476.65	483.50	483.50	476.05	478.90	480.20	479.79	3501	16.80	589	2268	64.78
IFBIND	EQ	27-Dec-2023	933.50	942.95	951.75	930.60	933.00	934.05	936.82	21525	201.65	2556	11706	54.38
IFCI	EQ	27-Dec-2023	28.15	28.30	28.55	27.65	28.05	27.95	28.12	14386232	4045.07	14055	3755831	26.11
IFCI	NH	27-Dec-2023	1009.50	1008.12	1011.30	1008.00	1008.00	1008.00	1008.05	5025	50.65	31	5025	100.00
IFCI	NL	27-Dec-2023	1075.35	1074.00	1074.00	1073.00	1073.00	1073.00	1073.47	591	6.34	8	591	100.00
IFGLEXPOR	EQ	27-Dec-2023	789.50	794.70	837.55	760.00	812.70	812.50	796.39	86041	685.22	10641	43938	51.07
IGARASHI	EQ	27-Dec-2023	509.60	512.00	539.40	512.00	535.00	534.25	527.53	95069	501.52	7466	49238	51.79
IGL	EQ	27-Dec-2023	411.85	413.50	413.70	408.45	410.30	410.75	411.39	2049985	8433.51	40307	1195478	58.32
IGPL	EQ	27-Dec-2023	468.55	473.00	476.30	457.80	464.00	461.80	465.38	51606	240.17	6269	27965	54.19
IIFCL	N2	27-Dec-2023	1078.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	72	0.78	2	72	100.00
IIFCL	N4	27-Dec-2023	1348.99	1350.00	1350.00	1345.99	1346.00	1346.00	1349.71	541	7.30	9	541	100.00
IIFL	EQ	27-Dec-2023	592.40	593.00	597.00	579.55	587.00	585.45	589.53	2192266	12924.15	54786	1220130	55.66
IIFL	NC	27-Dec-2023	1001.75	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	53	0.53	1	53	100.00
IIFL	NE	27-Dec-2023	1035.00	1026.00	1058.00	1026.00	1032.11	1032.11	1039.88	1037	10.78	5	197	19.00
IIFL	NF	27-Dec-2023	968.62	973.25	973.50	968.00	968.50	968.51	968.84	1780	17.25	44	1706	95.84
IIFL	NK	27-Dec-2023	1150.00	1150.00	1170.75	1150.00	1170.75	1170.75	1151.20	895	10.30	8	895	100.00
IIFL	NL	27-Dec-2023	947.95	951.85	951.85	951.85	951.85	951.85	951.85	50	0.48	1	50	100.00
IIFL	NM	27-Dec-2023	969.88	970.00	970.00	969.99	969.99	969.99	969.99	130	1.26	2	130	100.00
IIFL	NN	27-Dec-2023	1090.00	1090.00	1160.70	1090.00	1160.70	1160.70	1156.95	132	1.53	4	125	94.70
IIFL	NP	27-Dec-2023	1040.00	1040.00	1051.00	1030.00	1051.00	1051.00	1041.07	475	4.95	7	180	37.89
IIFL	NQ	27-Dec-2023	1009.19	1010.80	1010.80	1005.10	1005.20	1005.15	1007.24	793	7.99	12	793	100.00
IIFL	NS	27-Dec-2023	931.70	939.99	944.99	932.01	938.00	938.00	941.47	954	8.98	11	939	98.43
IIFL	NT	27-Dec-2023	998.80	979.00	1000.00	976.20		993.92	984.08	176	1.73	7	101	57.39
IIFL	NU	27-Dec-2023	935.55	977.89	977.89	977.89	977.89	977.89	977.89	1	0.01	1	1	100.00
IIFL	NV	27-Dec-2023	983.80	983.80	983.80	982.00	982.00	982.00	982.30	60	0.59	2	60	100.00
IIFL	NW	27-Dec-2023	974.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
IIFL	NZ	27-Dec-2023	907.50	910.00	910.00	910.00	910.00	910.00	910.00	770	7.01	3	770	100.00
IIFL	Y0	27-Dec-2023	940.00	987.70	987.70	987.70	987.70	987.70	987.70	14	0.14	1	14	100.00
IIFL	Y1	27-Dec-2023	930.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	1	25	100.00
IIFLSEC	EQ	27-Dec-2023	145.60	147.30	151.95	141.00	143.25	144.60	146.66	2498421	3664.17	26716	620991	24.86
IIHFL	N5	27-Dec-2023	968.00	967.10	973.76	967.10	970.00	971.00	970.22	889	8.63	35	707	79.53
IIHFL	NA	27-Dec-2023	944.00	958.00	958.00	958.00	958.00	958.00	958.00	50	0.48	1	50	100.00
IIHFL	NC	27-Dec-2023	932.00	932.00	932.00	932.00	932.00	932.00	932.00	440	4.10	2	440	100.00
IIHFL	ND	27-Dec-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	23	0.21	1	23	100.00
IITL	BE	27-Dec-2023	174.55	175.20	180.35	175.20	180.00	180.00	179.38	3012	5.40	34	-	-
IKIO	EQ	27-Dec-2023	335.80	336.20	337.70	325.70	326.45	326.65	330.63	1609889	5322.83	24494	851933	52.92
IL&FSENGG	BZ	27-Dec-2023	26.95	28.25	28.25	28.25	28.25	28.25	28.25	30382	8.58	54	-	-
IL&FSTRANS	BZ	27-Dec-2023	5.00	5.25	5.25	4.90	5.05	5.15	5.08	120318	6.12	140	-	-
IMAGICAA	EQ	27-Dec-2023	59.25	59.50	63.30	59.50	61.25	60.85	61.92	8510941	5270.21	18700	3469826	40.77
IMFA	EQ	27-Dec-2023	494.55	499.00	512.90	493.20	509.95	507.55	505.47	204048	1031.41	14575	80305	39.36
IMPAL	EQ	27-Dec-2023	1047.90	1055.00	1055.00	1022.55	1038.35	1030.95	1037.66	4059	42.12	678	2555	62.95
IMPEXFERRO	BE	27-Dec-2023	3.60	3.60	3.75	3.45	3.60	3.60	3.66	245467	8.97	238	-	-
INCREDIBLE	BE	27-Dec-2023	31.65	32.25	32.25	32.25	32.25	32.25	32.25	490	0.16	6	-	-
INDBANK	EQ	27-Dec-2023	39.35	39.50	40.45	36.65	37.40	37.25	38.48	311482	119.86	2011	196047	62.94
INDHOTEL	EQ	27-Dec-2023	436.55	437.65	442.20	434.45	438.70	436.85	437.88	1815608	7950.25	38321	1113089	61.31
INDIACEM	EQ	27-Dec-2023	261.30	264.00	270.00	255.80	257.90	258.15	262.84	14670794	38561.17	81955	3581089	24.41
INDIAGLYCO	EQ	27-Dec-2023	756.20	776.10	777.65	745.15	749.00	752.95	760.64	218928	1665.24	12864	91974	42.01
INDIAMART	EQ	27-Dec-2023	2750.80	2760.00	2791.95	2751.60	2777.00	2771.55	2770.47	159631	4422.53	18314	77107	48.30
INDIANB	EQ	27-Dec-2023	409.70	413.45	420.00	409.70	416.50	415.75	415.54	4205855	17476.88	61704	2785883	66.24
INDIANCARD	EQ	27-Dec-2023	266.65	265.65	267.45	263.05	264.20	264.35	265.15	11231	29.78	475	8092	72.05
INDIANHUME	EQ	27-Dec-2023	249.20	254.85	256.80	244.00	248.40	247.95	248.77	114106	283.86	6458	68919	60.40
INDIASHLTR	EQ	27-Dec-2023	529.25	529.00	544.90	523.75	527.40	529.30	531.09	939341	4988.73	37699	509026	54.19
INDIGO	EQ	27-Dec-2023	2921.10	2930.00	2948.20	2913.65	2934.90	2927.50	2932.14	516482	15143.99	47864	310676	60.15
INDIGOPNTS	EQ	27-Dec-2023	1468.55	1468.55	1504.45	1464.20	1497.05	1498.40	1483.54	96798	1436.03	13082	54390	56.19
INDIGRID	IV	27-Dec-2023	128.97	128.61	129.61	128.61	129.10	129.03	129.16	935454	1208.20	7963	904399	96.68
INDIGRID	NJ	27-Dec-2023	1043.00	1043.00	1043.00	1040.35	1043.00	1043.00	1042.64	117	1.22	11	98	83.76
INDIGRID	NL	27-Dec-2023	1010.00	999.00	999.00	998.20	998.20	998.20	998.73	15	0.15	2	15	100.00
INDLMETER	BZ	27-Dec-2023	6.20	5.95	6.50	5.90	5.90	5.90	5.97	53235	3.18	118	-	-
INDNIPPON	EQ	27-Dec-2023	543.10	549.20	549.20	531.70	533.00	533.75	536.46	25378	136.14	2073	16704	65.82
INDOAMIN	EQ	27-Dec-2023	129.35	131.30	132.85	125.05	127.00	126.90	129.20	418244	540.38	13079	205269	49.08
INDOBORAX	EQ	27-Dec-2023	215.00	215.60	222.65	211.05	212.00	212.75	216.65	275884	597.70	4464	143147	51.89
INDOCO	EQ	27-Dec-2023	399.00	395.35	412.00	395.35	410.00	409.60	402.74	360293	1451.04	9688	279182	77.49
INDORAMA	EQ	27-Dec-2023	54.00	54.05	54.45	51.80	52.50	52.50	52.82	422670	223.27	2264	222356	52.61
INDOSTAR	BE	27-Dec-2023	169.80	169.50	174.00	167.50	168.60	171.65	170.44	99711	169.94	2155	-	-
INDOTECH	BE	27-Dec-2023	629.05	649.20	654.00	621.00	637.00	628.15	642.59	13031	83.74	259	-	-
INDOTHAI	EQ	27-Dec-2023	225.70	228.45	229.80	221.10	222.90	222.60	225.15	2085	4.69	162	1397	67.00
INDOWIND	BE	27-Dec-2023	20.65	20.25	20.25	20.25	20.25	20.25	20.25	168469	34.11	468	-	-
INDRAMEDCO	BE	27-Dec-2023	178.65	179.45	182.00	175.25	177.65	176.75	177.54	86708	153.94	1262	-	-
INDSWFTLAB	EQ	27-Dec-2023	97.95	98.00	105.75	98.00	100.90	100.85	102.76	1516287	1558.11	16211	633169	41.76
INDSWFTLTD	BE	27-Dec-2023	16.95	17.55	17.75	17.25	17.75	17.75	17.72	40407	7.16	84	-	-
INDTERRAIN	EQ	27-Dec-2023	69.85	70.45	71.85	69.05	70.00	69.65	70.51	234770	165.53	2188	113713	48.44
INDUSINDBK	EQ	27-Dec-2023	1570.80	1573.15	1600.00	1567.30	1595.00	1597.45	1591.54	1887827	30045.44	102357	997802	52.85
INDUSTOWER	EQ	27-Dec-2023	185.40	185.75	187.50	182.50	186.60	186.45	185.24	5968253	11055.49	39400	2348324	39.35
INFIBEAM	EQ	27-Dec-2023	21.95	22.05	22.55	21.60	21.80	21.75	22.04	23451132	5167.88	20755	7614588	32.47
INFINIUM	SM	27-Dec-2023	235.30	247.00	247.00	232.55	237.00	237.00	234.32	6000	14.06	10	5000	83.33
INFOBEAN	EQ	27-Dec-2023	456.20	457.00	463.35	440.00	446.05	446.15	450.56	41152	185.41	5672	20228	49.15
INFOLLION	SM	27-Dec-2023	239.00	231.05	231.50	222.50	222.50	224.70	228.37	13600	31.06	17	11200	82.35
INFOMEDIA	BE	27-Dec-2023	5.65	5.65	5.90	5.65	5.90	5.90	5.82	5094	0.30	14	-	-
INFRABEES	EQ	27-Dec-2023	746.64	750.99	752.90	746.65	752.20	750.95	750.79	5856	43.97	413	3985	68.05
INFRAIETF	EQ	27-Dec-2023	73.49	74.04	74.18	73.71	74.06	74.02	73.94	72889	53.89	255	59450	81.56
INFY	EQ	27-Dec-2023	1543.95	1544.00	1570.00	1544.00	1568.60	1567.10	1560.67	4225849	65951.35	182574	2494979	59.04
INGERRAND	EQ	27-Dec-2023	3097.75	3118.00	3127.95	3080.00	3116.00	3117.10	3108.83	30152	937.37	4437	23736	78.72
INNOVATIVE	SM	27-Dec-2023	5.60	5.65	5.70	5.50	5.65	5.60	5.62	63000	3.54	17	48000	76.19
INOXGREEN	EQ	27-Dec-2023	105.40	105.65	106.00	101.25	102.40	102.35	103.29	1476585	1525.21	8834	789471	53.47
INOXINDIA	EQ	27-Dec-2023	928.85	926.00	944.35	892.50	896.45	896.15	916.26	1537537	14087.87	60323	651760	42.39
INOXWIND	EQ	27-Dec-2023	466.15	467.95	477.80	453.90	471.00	473.45	465.73	1534581	7146.94	20414	881241	57.43
INSECTICID	EQ	27-Dec-2023	699.95	706.65	706.70	686.00	686.00	688.25	695.01	33846	235.23	2513	23697	70.01
INSPIRE	SM	27-Dec-2023	64.00	64.40	64.40	63.50	63.50	63.50	64.22	12000	7.71	6	12000	100.00
INSPIRISYS	BE	27-Dec-2023	89.20	89.50	89.50	88.00	89.45	88.05	88.87	22721	20.19	50	-	-
INTELLECT	EQ	27-Dec-2023	823.85	824.50	842.00	821.55	832.00	834.35	834.15	435572	3633.34	20621	146683	33.68
INTENTECH	EQ	27-Dec-2023	103.80	104.75	105.30	102.35	102.60	102.70	103.38	75828	78.39	876	40455	53.35
INTLCONV	EQ	27-Dec-2023	94.45	94.50	95.40	91.70	93.65	93.10	93.04	420000	390.78	4381	222997	53.09
INVENTURE	EQ	27-Dec-2023	2.70	2.65	2.70	2.60	2.65	2.60	2.65	4199508	111.23	1862	2600316	61.92
IOB	EQ	27-Dec-2023	42.90	43.15	43.90	42.90	43.25	43.30	43.37	16351485	7091.48	21969	3406277	20.83
IOC	EQ	27-Dec-2023	128.05	128.40	128.90	125.45	126.80	126.60	127.15	16455934	20923.58	92611	6069351	36.88
IOLCP	EQ	27-Dec-2023	477.55	482.00	484.05	466.50	471.05	470.95	476.14	408712	1946.03	17100	165514	40.50
IONEXCHANG	EQ	27-Dec-2023	576.60	579.05	596.00	574.00	575.00	576.50	582.42	239981	1397.70	22680	114657	47.78
IPCALAB	EQ	27-Dec-2023	1058.60	1060.10	1066.95	1053.75	1059.50	1059.05	1059.12	333776	3535.10	15739	185573	55.60
IPL	EQ	27-Dec-2023	369.60	373.50	376.85	365.00	371.00	371.90	371.66	2779410	10330.05	33752	838941	30.18
IPSL	SM	27-Dec-2023	160.00	145.05	192.00	145.05	187.00	191.00	185.88	42000	78.07	42	35000	83.33
IRB	EQ	27-Dec-2023	41.85	42.05	42.10	40.85	41.85	41.75	41.59	16119184	6703.94	29064	7347074	45.58
IRBINVIT	IV	27-Dec-2023	70.49	70.75	70.75	70.25	70.60	70.60	70.44	88192	62.12	755	69238	78.51
IRCON	EQ	27-Dec-2023	171.20	172.05	174.60	166.90	169.25	169.00	170.56	12189508	20790.56	68388	4504020	36.95
IRCTC	EQ	27-Dec-2023	869.80	874.80	884.70	858.95	866.60	867.50	871.69	5028695	43834.59	99076	1034999	20.58
IREDA	EQ	27-Dec-2023	101.95	104.00	104.35	97.35	99.85	99.80	100.79	55795339	56234.68	283283	21555189	38.63
IREDA	N7	27-Dec-2023	1181.35	1199.00	1199.00	1191.00	1191.00	1191.00	1191.03	297	3.54	5	297	100.00
IRFC	EQ	27-Dec-2023	97.40	98.00	98.90	96.20	96.75	96.70	97.41	48428319	47173.55	166265	13916271	28.74
IRFC	N2	27-Dec-2023	1091.25	1095.00	1095.00	1091.25	1091.50	1091.50	1091.87	745	8.13	7	745	100.00
IRFC	N4	27-Dec-2023	1093.24	1077.12	1093.99	1077.12	1078.05	1087.60	1079.91	25	0.27	6	19	76.00
IRFC	N7	27-Dec-2023	1067.00	1099.90	1099.90	1099.90	1099.90	1099.90	1099.90	11	0.12	3	11	100.00
IRFC	N9	27-Dec-2023	1079.99	1075.00	1075.00	1066.50	1067.00	1067.00	1068.15	724	7.73	5	724	100.00
IRFC	NA	27-Dec-2023	1250.00	1214.99	1214.99	1214.99	1214.99	1214.99	1214.99	1	0.01	1	1	100.00
IRFC	NE	27-Dec-2023	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	4	0.05	2	4	100.00
IRFC	NJ	27-Dec-2023	1117.03	1120.00	1129.64	1118.12	1121.16	1121.16	1126.34	114	1.28	5	114	100.00
IRFC	NK	27-Dec-2023	1184.54	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	100	1.20	2	100	100.00
IRFC	NO	27-Dec-2023	1135.00	1146.99	1147.00	1146.99	1146.99	1146.99	1146.99	400	4.59	4	400	100.00
IRIS	EQ	27-Dec-2023	131.35	131.30	132.60	126.05	129.10	130.35	128.57	53014	68.16	773	27521	51.91
IRISDOREME	EQ	27-Dec-2023	80.35	81.40	81.60	77.90	78.55	79.00	79.81	189520	151.26	2619	81844	43.18
IRMENERGY	EQ	27-Dec-2023	546.60	557.85	564.30	543.55	551.00	551.30	555.18	1134634	6299.24	42179	520081	45.84
ISEC	EQ	27-Dec-2023	721.20	721.95	739.90	721.95	729.00	732.00	729.98	122216	892.15	11379	60945	49.87
ISFT	EQ	27-Dec-2023	119.00	121.90	125.50	119.55	122.75	121.35	121.42	27144	32.96	588	17546	64.64
ISGEC	EQ	27-Dec-2023	938.50	938.50	956.50	936.35	952.20	950.90	947.25	78708	745.56	8692	43751	55.59
ISHAN	ST	27-Dec-2023	77.05	78.00	80.00	76.00	78.00	78.00	78.09	60800	47.48	34	60800	100.00
ISMTLTD	EQ	27-Dec-2023	91.35	92.35	93.15	90.70	93.00	92.65	92.08	392664	361.57	3609	200069	50.95
ITBEES	EQ	27-Dec-2023	37.55	37.66	37.97	37.45	37.70	37.73	37.68	4912091	1850.79	12177	3310515	67.40
ITC	EQ	27-Dec-2023	456.45	457.00	458.50	453.75	456.60	457.10	455.97	7543383	34395.51	141438	5018034	66.52
ITDC	EQ	27-Dec-2023	455.40	457.50	459.75	441.75	445.45	443.45	449.23	95104	427.23	6108	47658	50.11
ITDCEM	EQ	27-Dec-2023	280.45	281.45	302.80	281.45	285.95	285.55	292.69	1989187	5822.14	36656	628826	31.61
ITETF	EQ	27-Dec-2023	35.79	35.61	35.99	35.61	35.99	35.95	35.85	11676	4.19	123	7775	66.59
ITI	EQ	27-Dec-2023	303.00	306.00	308.75	298.30	301.00	300.80	302.63	1239540	3751.18	17692	349823	28.22
ITIETF	EQ	27-Dec-2023	37.49	37.21	37.82	37.21	37.44	37.69	37.60	1796091	675.33	795	1564616	87.11
IVC	BE	27-Dec-2023	11.90	12.15	12.25	11.55	11.70	11.70	11.81	437652	51.70	1598	-	-
IVP	EQ	27-Dec-2023	222.10	228.20	243.00	224.60	233.80	232.75	234.70	124553	292.33	2703	62591	50.25
IVZINGOLD	EQ	27-Dec-2023	5600.60	5712.50	5714.50	5558.00	5558.00	5579.45	5631.36	40	2.25	32	28	70.00
IWEL	BE	27-Dec-2023	5208.25	5299.00	5300.00	4947.85	4990.00	5017.20	5076.27	13357	678.04	1507	-	-
IZMO	BE	27-Dec-2023	239.60	251.55	251.55	251.55	251.55	251.55	251.55	6232	15.68	63	-	-
J&KBANK	EQ	27-Dec-2023	125.75	126.00	127.70	123.35	124.30	124.30	125.29	2961561	3710.45	18637	1150332	38.84
JAGRAN	EQ	27-Dec-2023	93.50	93.10	96.20	93.10	93.60	93.80	94.62	531013	502.43	3881	260101	48.98
JAGSNPHARM	EQ	27-Dec-2023	390.40	390.55	392.95	386.00	386.70	387.15	388.90	16285	63.33	744	9234	56.70
JAIBALAJI	BE	27-Dec-2023	747.80	760.00	764.90	725.00	748.90	741.75	743.73	89972	669.15	1913	-	-
JAICORPLTD	EQ	27-Dec-2023	387.45	395.35	406.80	391.55	401.30	403.45	403.88	4744329	19161.27	29787	1663297	35.06
JAINAM	SM	27-Dec-2023	134.00	133.40	133.95	133.40	133.60	133.60	133.65	3000	4.01	3	3000	100.00
JAIPURKURT	EQ	27-Dec-2023	66.45	68.85	68.85	65.80	66.60	66.10	66.66	12735	8.49	215	5721	44.92
JALAN	SM	27-Dec-2023	5.70	5.70	5.85	5.55	5.55	5.55	5.60	78000	4.37	6	69000	88.46
JAMNAAUTO	EQ	27-Dec-2023	108.40	108.80	111.60	108.80	109.60	109.50	110.11	2190160	2411.49	15333	925627	42.26
JASH	EQ	27-Dec-2023	1586.75	1604.80	1614.95	1552.10	1575.00	1572.85	1576.41	16305	257.03	1581	11025	67.62
JAYAGROGN	EQ	27-Dec-2023	254.90	256.50	269.50	251.00	256.50	255.80	262.55	143806	377.56	6918	63377	44.07
JAYBARMARU	EQ	27-Dec-2023	104.30	104.35	106.45	103.80	104.00	104.05	104.61	46831	48.99	725	28738	61.37
JAYNECOIND	EQ	27-Dec-2023	46.55	46.90	47.80	46.60	47.00	47.00	47.12	189450	89.27	1003	136473	72.04
JAYSREETEA	EQ	27-Dec-2023	110.55	111.40	111.45	106.95	107.30	107.25	108.86	269455	293.32	3516	165096	61.27
JBCHEPHARM	EQ	27-Dec-2023	1618.55	1622.00	1636.10	1615.55	1616.55	1624.65	1627.73	208041	3386.35	18927	120020	57.69
JBMA	EQ	27-Dec-2023	1440.10	1440.00	1460.00	1413.00	1419.70	1419.85	1425.29	46426	661.70	3918	28681	61.78
JCHAC	EQ	27-Dec-2023	1121.40	1122.10	1131.95	1095.50	1109.80	1102.40	1109.94	18353	203.71	2523	9421	51.33
JETAIRWAYS	BZ	27-Dec-2023	59.55	58.90	59.70	57.80	58.40	58.60	58.69	58571	34.38	473	-	-
JETFREIGHT	EQ	27-Dec-2023	13.05	13.30	13.35	12.90	13.05	13.15	13.04	97017	12.65	518	73599	75.86
JFLLIFE	SM	27-Dec-2023	42.80	42.50	42.60	41.25	42.30	42.15	41.98	24000	10.07	12	18000	75.00
JHS	EQ	27-Dec-2023	25.60	25.90	26.00	24.60	25.05	25.20	25.36	120427	30.54	583	72549	60.24
JINDALPHOT	EQ	27-Dec-2023	600.95	598.00	614.95	591.10	598.65	599.95	603.02	7923	47.78	812	3894	49.15
JINDALPOLY	EQ	27-Dec-2023	625.45	629.70	647.75	625.65	636.70	636.25	639.96	68240	436.71	6636	23489	34.42
JINDALSAW	EQ	27-Dec-2023	422.15	422.60	424.15	409.90	412.80	412.45	415.61	650252	2702.51	20835	394869	60.73
JINDALSTEL	EQ	27-Dec-2023	729.70	730.45	737.85	727.00	732.25	733.70	733.97	1180034	8661.15	34451	336392	28.51
JINDRILL	EQ	27-Dec-2023	759.25	764.75	775.10	750.40	761.65	757.45	765.22	32471	248.47	6383	11878	36.58
JINDWORLD	EQ	27-Dec-2023	304.40	304.40	306.90	299.55	303.00	302.35	302.39	92410	279.44	3058	59486	64.37
JIOFIN	EQ	27-Dec-2023	234.70	236.00	237.25	233.00	233.90	234.00	234.99	12430460	29209.99	134285	8467960	68.12
JISLDVREQS	EQ	27-Dec-2023	33.00	32.75	34.35	32.75	33.20	33.15	33.65	55273	18.60	504	37023	66.98
JISLJALEQS	EQ	27-Dec-2023	63.75	64.30	65.75	63.00	64.20	64.45	64.43	4995367	3218.34	12549	2250989	45.06
JITFINFRA	BE	27-Dec-2023	522.15	529.95	530.00	519.50	521.65	527.50	524.92	13414	70.41	175	-	-
JIWANRAM	SM	27-Dec-2023	16.10	16.70	16.75	16.30	16.75	16.75	16.65	66000	10.99	11	66000	100.00
JKCEMENT	EQ	27-Dec-2023	3765.40	3767.00	3906.75	3762.50	3773.80	3777.05	3798.35	201992	7672.37	18327	114244	56.56
JKIL	EQ	27-Dec-2023	593.50	606.05	635.70	594.25	617.95	624.10	613.10	5802549	35575.51	153764	841436	14.50
JKLAKSHMI	EQ	27-Dec-2023	885.55	886.00	903.00	877.00	895.00	900.00	893.88	233919	2090.97	23417	101623	43.44
JKPAPER	EQ	27-Dec-2023	394.65	398.10	416.80	395.50	413.00	412.25	410.86	5550563	22804.95	87193	1896280	34.16
JKTYRE	EQ	27-Dec-2023	377.40	379.10	380.95	372.35	376.00	376.60	376.59	787254	2964.71	19023	305755	38.84
JLHL	EQ	27-Dec-2023	1117.70	1128.90	1135.00	1106.95	1125.00	1125.00	1119.92	112353	1258.26	13263	87604	77.97
JMA	EQ	27-Dec-2023	82.95	83.25	84.60	82.10	82.15	82.25	82.72	24496	20.26	242	15495	63.26
JMFINANCIL	EQ	27-Dec-2023	96.80	97.10	103.25	97.05	100.00	99.95	101.21	21465660	21724.70	68078	5133195	23.91
JOCIL	EQ	27-Dec-2023	231.95	235.45	238.00	225.25	225.25	227.55	231.55	18038	41.77	615	10139	56.21
JPASSOCIAT	EQ	27-Dec-2023	20.85	20.95	20.95	19.55	19.90	20.00	20.16	18147109	3659.15	16014	11611525	63.99
JPOLYINVST	EQ	27-Dec-2023	622.20	639.90	639.95	622.00	623.10	624.25	627.71	8642	54.25	1762	3558	41.17
JPPOWER	EQ	27-Dec-2023	13.95	14.00	14.20	13.60	13.75	13.80	13.89	64271882	8930.51	36999	33669705	52.39
JSL	EQ	27-Dec-2023	557.15	561.60	565.00	550.10	558.00	559.30	557.33	1180065	6576.82	33556	602762	51.08
JSLL	ST	27-Dec-2023	600.55	609.00	615.00	600.00	600.00	605.80	606.48	7200	43.67	35	6840	95.00
JSWENERGY	EQ	27-Dec-2023	415.15	417.65	420.50	408.80	411.80	410.85	413.88	1936541	8014.89	35990	919849	47.50
JSWHL	EQ	27-Dec-2023	5285.55	5375.55	5399.00	5201.00	5315.00	5268.10	5295.93	6757	357.85	2019	2570	38.03
JSWINFRA	EQ	27-Dec-2023	220.90	222.00	223.00	211.25	212.80	212.20	215.82	4343792	9374.88	56603	2978799	68.58
JSWSTEEL	EQ	27-Dec-2023	852.30	858.45	881.50	855.65	878.15	875.90	869.14	2466359	21436.16	96904	680300	27.58
JTEKTINDIA	EQ	27-Dec-2023	146.15	146.05	155.15	146.05	151.00	150.10	152.24	721582	1098.52	17821	246151	34.11
JTLIND	EQ	27-Dec-2023	240.35	240.80	242.05	235.50	235.55	237.75	238.58	1041462	2484.76	14286	468557	44.99
JUBLFOOD	EQ	27-Dec-2023	570.20	572.75	576.50	566.00	567.50	567.50	570.61	1781474	10165.31	34228	1048423	58.85
JUBLINDS	EQ	27-Dec-2023	603.85	603.90	620.95	600.15	601.00	601.85	604.80	18234	110.28	1513	10445	57.28
JUBLINGREA	EQ	27-Dec-2023	502.85	505.00	517.45	493.00	509.90	512.15	508.92	555909	2829.12	21047	234805	42.24
JUBLPHARMA	EQ	27-Dec-2023	537.55	536.15	549.20	535.55	538.00	539.25	542.88	569562	3092.06	28760	309325	54.31
JUNIORBEES	EQ	27-Dec-2023	557.59	564.00	574.30	556.68	559.06	560.25	560.29	144712	810.81	4664	77338	53.44
JUSTDIAL	EQ	27-Dec-2023	793.25	794.00	801.65	785.35	788.00	788.00	791.52	103847	821.97	6326	48994	47.18
JWL	EQ	27-Dec-2023	320.30	324.90	326.00	315.00	323.15	321.10	320.89	670011	2149.98	10476	409092	61.06
JYOTHYLAB	EQ	27-Dec-2023	478.05	480.40	497.40	480.05	482.75	485.15	487.79	847394	4133.50	33885	303184	35.78
JYOTISTRUC	BE	27-Dec-2023	19.00	18.65	18.65	18.65	18.65	18.65	18.65	950926	177.35	462	-	-
KABRAEXTRU	EQ	27-Dec-2023	441.80	443.90	445.70	430.45	432.45	433.50	436.31	103832	453.03	9502	50382	48.52
KAJARIACER	EQ	27-Dec-2023	1365.40	1379.00	1379.00	1345.00	1350.00	1348.40	1356.56	155173	2105.02	6332	135849	87.55
KAKATCEM	EQ	27-Dec-2023	251.70	257.95	259.00	246.10	249.00	250.05	253.34	34185	86.60	1319	18789	54.96
KALAMANDIR	EQ	27-Dec-2023	274.90	276.70	278.50	264.40	276.30	275.10	271.04	973845	2639.50	27098	437605	44.94
KALYANIFRG	BE	27-Dec-2023	419.75	439.00	439.00	419.75	420.00	421.25	429.94	6304	27.10	242	-	-
KALYANKJIL	EQ	27-Dec-2023	343.30	346.00	357.00	334.70	354.70	352.15	347.25	3992940	13865.66	58134	2181424	54.63
KAMATHOTEL	EQ	27-Dec-2023	267.40	263.75	272.00	257.30	265.60	262.35	265.84	28407	75.52	974	17248	60.72
KAMDHENU	EQ	27-Dec-2023	308.90	311.00	369.00	311.00	365.00	364.80	349.14	3319391	11589.46	79404	752883	22.68
KAMOPAINTS	EQ	27-Dec-2023	175.65	176.20	189.40	175.30	178.00	178.60	183.37	1992747	3654.14	131445	653871	32.81
KANANIIND	EQ	27-Dec-2023	7.60	7.65	7.70	7.55	7.55	7.60	7.61	351314	26.75	1562	297050	84.55
KANDARP	SM	27-Dec-2023	16.10	16.50	16.50	16.50	16.50	16.50	16.50	4000	0.66	1	4000	100.00
KANORICHEM	EQ	27-Dec-2023	141.75	141.00	143.75	136.15	137.60	137.75	139.31	199636	278.11	5664	98789	49.48
KANPRPLA	EQ	27-Dec-2023	118.50	119.65	120.70	117.00	117.00	117.40	118.42	8685	10.29	235	5550	63.90
KANSAINER	EQ	27-Dec-2023	325.25	355.00	357.30	336.00	336.50	337.55	342.42	4398942	15063.06	76663	1049053	23.85
KAPSTON	BE	27-Dec-2023	246.85	259.00	259.15	247.00	251.40	251.50	255.03	9663	24.64	193	-	-
KARMAENG	BE	27-Dec-2023	83.25	81.60	81.60	81.60	81.60	81.60	81.60	3471	2.83	20	-	-
KARNIKA	SM	27-Dec-2023	121.30	124.95	125.00	118.55	119.50	119.50	120.92	19200	23.22	12	12800	66.67
KARURVYSYA	EQ	27-Dec-2023	163.55	163.70	166.45	162.60	164.50	164.50	164.20	2746204	4509.19	27649	1532421	55.80
KAUSHALYA	BE	27-Dec-2023	8.45	8.50	8.60	8.50	8.60	8.60	8.56	13937	1.19	49	-	-
KAVVERITEL	BE	27-Dec-2023	14.65	14.90	15.00	14.30	14.90	14.85	14.87	49721	7.40	208	-	-
KAYA	EQ	27-Dec-2023	314.05	314.05	322.00	311.50	312.50	313.55	313.51	6563	20.58	535	4214	64.21
KAYNES	EQ	27-Dec-2023	2633.15	2633.15	2659.00	2572.00	2585.00	2583.85	2615.43	196732	5145.40	24473	102975	52.34
KBCGLOBAL	EQ	27-Dec-2023	2.00	2.05	2.05	1.95	2.05	2.00	2.01	10357837	207.93	3553	5635116	54.40
KCK	SM	27-Dec-2023	27.65	24.65	27.50	24.50	27.50	27.50	26.04	16000	4.17	4	8000	50.00
KCP	EQ	27-Dec-2023	155.00	156.00	159.60	150.70	153.60	153.25	156.54	629701	985.76	12534	253581	40.27
KCPSUGIND	BE	27-Dec-2023	36.95	36.95	36.95	36.25	36.25	36.25	36.44	38811	14.14	204	-	-
KDDL	EQ	27-Dec-2023	2767.70	2777.00	2848.40	2750.05	2810.55	2827.75	2806.09	8835	247.92	2977	5000	56.59
KDL	SM	27-Dec-2023	489.50	508.95	513.95	491.00	513.95	513.95	510.85	26800	136.91	57	19600	73.13
KEC	EQ	27-Dec-2023	592.60	595.30	595.70	588.65	589.90	590.05	591.68	120963	715.71	9206	66077	54.63
KECL	EQ	27-Dec-2023	111.60	114.75	114.75	111.00	111.60	111.45	111.93	113137	126.64	2550	58375	51.60
KEEPLEARN	BE	27-Dec-2023	6.10	6.00	6.00	6.00	6.00	6.00	6.00	766	0.05	4	-	-
KEI	EQ	27-Dec-2023	3061.75	3084.00	3199.00	3067.35	3117.90	3123.30	3125.58	288120	9005.43	26396	121886	42.30
KEL	SM	27-Dec-2023	239.70	227.75	227.75	227.75	227.75	227.75	227.75	164400	374.42	92	118800	72.26
KELLTONTEC	EQ	27-Dec-2023	99.75	100.40	105.50	100.05	101.60	101.35	102.78	2884536	2964.58	17336	956557	33.16
KERNEX	BE	27-Dec-2023	576.60	593.00	593.00	560.00	567.00	568.70	573.64	8232	47.22	195	-	-
KESORAMIND	EQ	27-Dec-2023	168.95	169.00	177.35	169.00	177.35	177.05	176.07	3960006	6972.26	10336	1359713	34.34
KEYFINSERV	BE	27-Dec-2023	119.80	118.05	123.25	115.55	119.95	119.30	118.42	1241	1.47	61	-	-
KFINTECH	EQ	27-Dec-2023	502.60	506.50	507.60	498.80	501.00	503.15	503.11	301110	1514.90	15703	174521	57.96
KHADIM	BE	27-Dec-2023	365.75	362.15	369.90	356.00	364.80	362.70	361.14	33904	122.44	429	-	-
KHAICHEM	EQ	27-Dec-2023	67.80	68.50	71.90	68.00	69.75	69.60	70.44	1212950	854.45	8168	467814	38.57
KHAITANLTD	EQ	27-Dec-2023	61.10	63.00	63.00	59.00	59.00	59.15	60.00	7347	4.41	259	3457	47.05
KHANDSE	EQ	27-Dec-2023	27.70	28.30	28.95	26.45	26.50	26.70	27.52	170910	47.03	1360	81391	47.62
KHFM	SM	27-Dec-2023	53.00	52.00	53.90	51.00	52.00	52.00	52.44	18600	9.75	6	9300	50.00
KICL	EQ	27-Dec-2023	3397.65	3420.00	3450.05	3317.05	3332.00	3338.00	3371.25	5150	173.62	1337	3356	65.17
KILITCH	BE	27-Dec-2023	366.60	370.60	378.00	362.05	368.00	367.50	370.65	7190	26.65	82	-	-
KIMS	EQ	27-Dec-2023	1999.20	2016.90	2019.60	1989.05	2004.00	1999.95	2002.89	156091	3126.33	14878	117083	75.01
KINGFA	EQ	27-Dec-2023	2286.70	2295.40	2384.60	2295.40	2344.75	2332.10	2347.04	19010	446.17	3370	8631	45.40
KIOCL	EQ	27-Dec-2023	381.15	382.80	384.95	370.00	372.90	372.10	376.55	186724	703.11	4749	95397	51.09
KIRIINDUS	EQ	27-Dec-2023	406.40	408.00	420.85	403.55	413.50	413.70	414.94	278744	1156.63	4621	137847	49.45
KIRLOSBROS	EQ	27-Dec-2023	897.55	890.00	910.00	890.00	899.00	895.55	899.67	20509	184.51	3209	12129	59.14
KIRLOSENG	EQ	27-Dec-2023	669.50	667.55	678.80	657.20	661.85	662.25	666.82	743283	4956.39	20515	611617	82.29
KIRLOSIND	EQ	27-Dec-2023	3480.80	3488.00	3524.90	3425.05	3497.60	3494.95	3485.56	3065	106.83	821	1925	62.81
KIRLPNU	EQ	27-Dec-2023	599.55	606.90	623.20	599.60	614.10	614.40	609.59	99181	604.59	8087	64970	65.51
KITEX	EQ	27-Dec-2023	229.15	229.60	235.00	225.45	228.55	228.85	229.30	121169	277.84	6295	49732	41.04
KKCL	EQ	27-Dec-2023	783.30	786.00	796.20	770.10	785.00	779.75	785.79	65471	514.46	6449	33979	51.90
KMSUGAR	EQ	27-Dec-2023	31.50	31.55	31.95	31.15	31.15	31.30	31.50	261365	82.33	1629	109771	42.00
KNAGRI	SM	27-Dec-2023	134.70	136.00	140.00	134.30	136.00	136.00	137.47	10400	14.30	12	8800	84.62
KNRCON	EQ	27-Dec-2023	265.80	267.00	268.50	259.75	260.00	260.15	264.55	1312134	3471.19	30482	850220	64.80
KODYTECH	SM	27-Dec-2023	513.60	526.00	564.95	520.00	564.95	564.00	546.09	96000	524.24	113	54400	56.67
KOHINOOR	BE	27-Dec-2023	47.15	48.50	48.50	47.00	47.80	47.25	47.50	52029	24.72	466	-	-
KOKUYOCMLN	EQ	27-Dec-2023	147.95	147.95	149.00	144.15	144.60	145.10	146.66	68438	100.37	1471	43144	63.04
KOLTEPATIL	EQ	27-Dec-2023	486.30	488.75	497.00	486.45	490.00	490.90	492.80	109996	542.06	7919	48233	43.85
KONTOR	SM	27-Dec-2023	78.30	76.10	81.70	76.10	80.00	80.05	79.52	31200	24.81	25	30000	96.15
KOPRAN	EQ	27-Dec-2023	250.65	252.25	253.05	246.00	246.50	247.55	249.13	208790	520.16	8723	84691	40.56
KORE	SM	27-Dec-2023	390.85	410.00	410.00	380.10	380.10	381.10	388.24	9500	36.88	12	8500	89.47
KOTAKALPHA	EQ	27-Dec-2023	40.49	40.75	40.87	40.42	40.65	40.54	40.64	252119	102.47	787	180942	71.77
KOTAKBANK	EQ	27-Dec-2023	1886.85	1894.00	1910.00	1883.15	1898.00	1902.35	1897.66	3407243	64657.82	135534	2066203	60.64
KOTAKBKETF	EQ	27-Dec-2023	486.00	487.68	493.49	487.29	492.10	493.19	491.47	20422	100.37	282	11164	54.67
KOTAKCONS	EQ	27-Dec-2023	94.11	94.73	95.13	94.41	94.81	94.81	94.66	837	0.79	23	822	98.21
KOTAKGOLD	EQ	27-Dec-2023	53.59	54.51	55.20	53.62	53.72	53.74	53.73	1968765	1057.88	974	1733228	88.04
KOTAKIT	EQ	27-Dec-2023	37.29	37.77	37.77	37.01	37.50	37.47	37.44	51525	19.29	369	32306	62.70
KOTAKLIQ	EQ	27-Dec-2023	1000.00	999.99	1000.00	999.99	999.99	999.99	1000.00	657148	6571.48	49	329148	50.09
KOTAKLOVOL	EQ	27-Dec-2023	17.27	17.50	17.50	17.30	17.50	17.41	17.43	473465	82.51	169	468334	98.92
KOTAKMID50	EQ	27-Dec-2023	130.75	131.48	136.30	130.40	130.98	130.99	131.76	68902	90.78	553	55241	80.17
KOTAKMNC	EQ	27-Dec-2023	23.86	23.95	24.67	23.90	23.90	23.99	23.99	16435	3.94	97	12184	74.13
KOTAKNIFTY	EQ	27-Dec-2023	230.33	230.32	232.70	229.56	232.13	232.36	231.82	48081	111.46	372	15320	31.86
KOTAKNV20	EQ	27-Dec-2023	130.84	132.37	140.32	130.00	132.42	135.30	131.03	48387	63.40	429	5272	10.90
KOTAKPSUBK	EQ	27-Dec-2023	556.41	557.59	566.97	557.59	566.00	565.88	563.04	13666	76.95	398	7270	53.20
KOTAKSILVE	EQ	27-Dec-2023	74.13	74.01	74.01	73.20	74.00	73.98	73.95	10766	7.96	93	9580	88.98
KOTARISUG	EQ	27-Dec-2023	52.85	53.20	53.45	52.30	52.80	52.45	52.83	128592	67.94	1683	79550	61.86
KOTHARIPET	EQ	27-Dec-2023	152.45	153.90	154.90	146.80	147.00	148.10	150.63	100216	150.96	3401	59748	59.62
KOTHARIPRO	EQ	27-Dec-2023	125.70	127.05	127.75	125.00	126.00	125.70	126.04	7838	9.88	205	4101	52.32
KOTYARK	SM	27-Dec-2023	947.80	961.00	965.00	928.00	934.00	933.85	940.58	17800	167.42	69	11800	66.29
KPIGREEN	EQ	27-Dec-2023	1331.10	1315.05	1315.05	1250.00	1279.00	1279.40	1272.15	718042	9134.59	40063	355983	49.58
KPIL	EQ	27-Dec-2023	640.60	644.95	652.95	642.05	650.00	649.15	647.44	131035	848.37	11815	63442	48.42
KPITTECH	EQ	27-Dec-2023	1527.70	1541.00	1541.00	1496.15	1522.00	1517.85	1512.35	1347454	20378.28	114888	751782	55.79
KPRMILL	EQ	27-Dec-2023	824.15	823.00	829.80	816.25	818.00	820.25	822.12	139243	1144.74	11741	58007	41.66
KRBL	EQ	27-Dec-2023	359.15	364.00	364.45	359.80	363.45	362.60	362.62	289202	1048.69	9777	175020	60.52
KREBSBIO	EQ	27-Dec-2023	80.70	80.55	80.55	78.65	79.50	79.25	79.63	6149	4.90	91	5080	82.62
KRIDHANINF	BE	27-Dec-2023	3.00	3.05	3.10	2.90	3.10	3.10	3.06	103875	3.18	115	-	-
KRISHANA	EQ	27-Dec-2023	249.05	252.80	252.80	248.00	249.00	249.00	249.09	172709	430.20	1328	151491	87.71
KRISHCA	SM	27-Dec-2023	222.95	231.95	231.95	221.05	223.05	223.80	225.45	16000	36.07	32	11500	71.88
KRISHNADEF	SM	27-Dec-2023	384.80	381.25	391.00	380.10	382.00	382.95	386.73	22500	87.01	41	15500	68.89
KRITI	EQ	27-Dec-2023	115.35	116.20	122.00	113.60	116.50	115.40	118.43	367150	434.81	5900	153937	41.93
KRITIKA	BE	27-Dec-2023	10.65	10.85	10.85	10.85	10.85	10.85	10.85	763590	82.85	1329	-	-
KRITINUT	EQ	27-Dec-2023	88.00	89.80	89.80	85.60	85.60	86.25	87.22	33959	29.62	759	23157	68.19
KRSNAA	EQ	27-Dec-2023	744.40	754.00	754.00	728.00	731.00	729.75	736.42	39693	292.31	4458	19732	49.71
KSB	EQ	27-Dec-2023	3441.00	3459.90	3470.60	3401.90	3410.00	3427.25	3429.64	8671	297.38	3703	3995	46.07
KSCL	EQ	27-Dec-2023	616.45	619.55	628.55	598.60	614.50	612.15	616.41	78785	485.64	5202	45102	57.25
KSHITIJPOL	BE	27-Dec-2023	6.30	6.30	6.60	6.30	6.60	6.60	6.51	334999	21.81	820	-	-
KSL	EQ	27-Dec-2023	483.80	486.40	489.00	477.00	485.25	485.45	483.03	276869	1337.37	14681	120790	43.63
KSOLVES	EQ	27-Dec-2023	1204.50	1207.50	1227.00	1180.00	1193.00	1188.90	1204.47	32079	386.38	2846	18818	58.66
KTKBANK	EQ	27-Dec-2023	235.70	236.90	237.90	233.50	234.50	234.55	235.62	690193	1626.24	12938	330944	47.95
KUANTUM	EQ	27-Dec-2023	174.70	175.25	178.00	172.05	172.55	172.85	174.48	96413	168.22	3069	49744	51.59
L&TFH	EQ	27-Dec-2023	153.00	153.80	156.30	153.35	156.20	156.05	154.85	6433210	9962.08	31515	4010348	62.34
LAGNAM	EQ	27-Dec-2023	81.85	83.50	83.90	80.00	80.05	80.90	81.86	10014	8.20	165	5995	59.87
LAKPRE	BZ	27-Dec-2023	5.30	5.35	5.55	5.10	5.10	5.40	5.42	3606	0.20	11	-	-
LAL	EQ	27-Dec-2023	250.70	248.75	254.90	243.10	249.70	247.10	248.17	1870	4.64	248	611	32.67
LALPATHLAB	EQ	27-Dec-2023	2600.05	2610.00	2614.90	2547.55	2572.50	2571.65	2579.74	148133	3821.45	15666	49945	33.72
LAMBODHARA	EQ	27-Dec-2023	158.90	161.85	161.90	155.60	157.50	156.60	158.29	17266	27.33	555	11995	69.47
LANDMARK	EQ	27-Dec-2023	787.00	790.90	799.40	781.15	794.00	788.40	791.41	91955	727.74	8770	45429	49.40
LAOPALA	EQ	27-Dec-2023	387.25	387.30	392.40	384.00	384.75	385.25	388.11	76852	298.27	5317	34420	44.79
LASA	EQ	27-Dec-2023	29.90	30.55	32.85	29.20	32.85	32.85	32.11	1330791	427.27	4191	706634	53.10
LATENTVIEW	EQ	27-Dec-2023	454.15	455.45	463.20	450.70	453.50	453.10	455.62	707922	3225.40	18162	366909	51.83
LATTEYS	EQ	27-Dec-2023	32.05	32.45	32.45	31.50	32.40	32.30	32.10	16495	5.29	150	12855	77.93
LAURUSLABS	EQ	27-Dec-2023	435.45	438.75	438.75	426.35	431.50	432.30	433.26	3214953	13929.09	41649	1054264	32.79
LAXMICOT	EQ	27-Dec-2023	28.10	27.90	28.10	25.40	25.55	26.10	26.65	316248	84.27	1774	198208	62.67
LAXMIMACH	EQ	27-Dec-2023	13199.60	13199.90	13418.45	13199.90	13300.00	13338.00	13336.27	1850	246.72	809	1008	54.49
LCCINFOTEC	EQ	27-Dec-2023	2.35	2.35	2.45	2.35	2.45	2.40	2.41	735435	17.71	289	269293	36.62
LEMERITE	SM	27-Dec-2023	42.60	42.80	43.00	41.65	42.00	41.90	42.26	24000	10.14	15	22400	93.33
LEMONTREE	EQ	27-Dec-2023	120.45	121.10	121.45	117.50	118.50	118.30	118.92	4175173	4964.96	27174	1908397	45.71
LEXUS	EQ	27-Dec-2023	51.60	51.00	52.40	47.50	49.35	49.20	49.64	107304	53.27	944	59801	55.73
LFIC	EQ	27-Dec-2023	193.30	193.20	194.75	185.00	185.10	186.00	189.65	43669	82.82	1127	25371	58.10
LGBBROSLTD	EQ	27-Dec-2023	1276.60	1292.35	1295.95	1270.20	1277.00	1277.75	1283.13	21078	270.46	3218	9801	46.50
LGBFORGE	EQ	27-Dec-2023	12.50	12.70	12.75	12.30	12.35	12.40	12.51	314387	39.32	950	163167	51.90
LGHL	BE	27-Dec-2023	151.75	159.30	159.30	152.00	152.00	152.00	156.39	513	0.80	9	-	-
LIBAS	EQ	27-Dec-2023	18.50	18.60	18.95	18.05	18.10	18.15	18.42	247389	45.57	882	158719	64.16
LIBERTSHOE	EQ	27-Dec-2023	286.10	287.90	290.75	281.40	284.85	283.45	285.27	125353	357.60	4657	44051	35.14
LICHSGFIN	EQ	27-Dec-2023	513.80	516.40	525.00	515.45	523.70	523.95	520.57	1124441	5853.53	21893	372150	33.10
LICI	EQ	27-Dec-2023	781.30	785.00	825.95	784.05	819.80	821.40	810.01	10656808	86320.89	168225	4257609	39.95
LICMFGOLD	EQ	27-Dec-2023	5742.40	5799.90	5799.90	5748.30	5766.00	5765.85	5766.47	182	10.49	46	146	80.22
LICNETFGSC	EQ	27-Dec-2023	24.40	24.62	24.62	23.45	24.40	24.40	24.42	1981	0.48	92	1771	89.40
LICNETFN50	EQ	27-Dec-2023	232.49	233.53	235.47	233.08	235.47	234.97	233.93	510	1.19	66	216	42.35
LICNETFSEN	EQ	27-Dec-2023	783.89	799.60	799.60	773.55	780.00	777.60	781.10	195	1.52	44	129	66.15
LICNFNHGP	EQ	27-Dec-2023	231.20	231.15	232.71	228.60	230.25	230.25	231.28	675	1.56	55	555	82.22
LIKHITHA	EQ	27-Dec-2023	280.25	281.90	284.05	278.00	280.00	279.25	280.11	144369	404.39	6050	82617	57.23
LINC	EQ	27-Dec-2023	661.05	667.65	668.40	657.10	660.00	659.35	661.42	10758	71.16	1778	6006	55.83
LINCOLN	EQ	27-Dec-2023	619.95	623.00	624.85	613.60	617.70	619.40	618.55	32291	199.74	3537	18977	58.77
LINDEINDIA	EQ	27-Dec-2023	5688.85	5718.95	5718.95	5562.10	5587.00	5573.90	5644.72	71992	4063.75	7968	55187	76.66
LIQUID	EQ	27-Dec-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	47277	472.77	86	38078	80.54
LIQUIDBEES	EQ	27-Dec-2023	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	2047169	20471.74	6778	1757814	85.87
LIQUIDETF	EQ	27-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	575469	5754.69	356	515739	89.62
LIQUIDIETF	EQ	27-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	370631	3706.31	186	326667	88.14
LIQUIDSBI	EQ	27-Dec-2023	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	29	0.29	5	28	96.55
LLOYDS	SM	27-Dec-2023	98.10	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
LLOYDS-RE	BE	27-Dec-2023	27.00	26.70	26.70	20.30	20.50	20.80	22.78	17159113	3909.35	8872	-	-
LLOYDSENGG	EQ	27-Dec-2023	45.60	45.95	46.00	43.35	43.35	43.35	43.70	2305548	1007.54	6954	1985249	86.11
LLOYDSME	EQ	27-Dec-2023	625.65	625.20	638.05	610.10	619.70	615.85	623.23	179635	1119.53	10741	100756	56.09
LODHA	EQ	27-Dec-2023	952.80	960.00	972.00	952.80	969.95	968.05	963.01	900980	8676.54	18819	637939	70.81
LOKESHMACH	EQ	27-Dec-2023	382.50	384.00	391.50	378.10	382.10	379.80	385.65	112896	435.39	2773	58247	51.59
LORDSCHLO	EQ	27-Dec-2023	173.70	178.95	178.95	165.20	168.40	166.10	168.56	54786	92.35	1451	30946	56.49
LOTUSEYE	EQ	27-Dec-2023	83.75	84.00	86.00	84.00	84.95	84.75	85.07	13835	11.77	320	9430	68.16
LOVABLE	EQ	27-Dec-2023	151.55	153.05	153.65	149.15	151.00	150.05	151.31	23372	35.36	665	14530	62.17
LOWVOL	EQ	27-Dec-2023	170.13	170.50	171.22	170.50	171.22	171.22	170.91	433	0.74	24	404	93.30
LOWVOLIETF	EQ	27-Dec-2023	183.73	189.25	189.25	178.20	184.27	184.51	184.31	93126	171.64	543	87374	93.82
LOYALTEX	EQ	27-Dec-2023	672.70	673.20	686.00	670.10	686.00	684.10	677.96	264	1.79	64	121	45.83
LPDC	BE	27-Dec-2023	7.40	7.60	7.60	7.30	7.35	7.35	7.37	17876	1.32	108	-	-
LRRPL	SM	27-Dec-2023	37.05	37.35	37.35	35.20	35.20	35.20	35.67	57000	20.33	18	48000	84.21
LT	EQ	27-Dec-2023	3490.05	3510.00	3549.00	3504.15	3545.00	3544.00	3529.80	1389266	49038.28	122452	647305	46.59
LTFOODS	EQ	27-Dec-2023	203.45	205.00	206.10	200.50	201.50	201.35	202.89	836589	1697.33	15150	373954	44.70
LTGILTBEES	EQ	27-Dec-2023	24.81	24.82	24.83	24.81	24.81	24.82	24.83	625483	155.29	287	593985	94.96
LTIM	EQ	27-Dec-2023	6259.70	6278.00	6356.00	6255.00	6273.05	6287.20	6307.99	357171	22530.30	54053	159518	44.66
LTTS	EQ	27-Dec-2023	5197.50	5225.00	5243.60	5173.10	5190.00	5206.60	5208.87	95294	4963.74	12699	25330	26.58
LUMAXIND	EQ	27-Dec-2023	2495.30	2460.15	2529.95	2460.05	2485.00	2493.25	2490.36	5435	135.35	1005	3594	66.13
LUMAXTECH	EQ	27-Dec-2023	389.15	390.05	395.00	381.55	385.00	384.60	386.43	180133	696.09	7785	120038	66.64
LUPIN	EQ	27-Dec-2023	1282.65	1289.00	1300.00	1280.70	1288.00	1288.00	1292.19	1004924	12985.49	42830	230581	22.95
LUXIND	EQ	27-Dec-2023	1330.95	1338.20	1343.70	1309.00	1313.00	1312.70	1318.61	80497	1061.44	8301	54002	67.09
LXCHEM	EQ	27-Dec-2023	289.10	293.00	302.70	291.65	293.95	294.30	297.67	6475467	19275.25	83016	1859416	28.71
LYKALABS	BE	27-Dec-2023	125.35	125.90	125.90	122.05	123.80	123.30	123.81	40346	49.95	212	-	-
LYPSAGEMS	EQ	27-Dec-2023	6.95	7.10	7.60	6.90	7.20	7.30	7.40	1404442	103.90	1456	796261	56.70
M&M	EQ	27-Dec-2023	1662.25	1670.00	1691.80	1660.25	1683.00	1687.95	1677.56	1793638	30089.30	93360	1077999	60.10
M&MFIN	EQ	27-Dec-2023	270.60	271.00	279.50	271.00	277.10	276.80	276.56	4077166	11275.63	36479	1540303	37.78
MAANALU	EQ	27-Dec-2023	131.15	130.80	132.70	126.35	130.50	129.10	130.65	89897	117.45	1393	51682	57.49
MACPOWER	BE	27-Dec-2023	635.05	622.35	622.35	622.35	622.35	622.35	622.35	4498	27.99	79	-	-
MADHAV	EQ	27-Dec-2023	59.85	60.90	65.20	58.60	62.00	62.10	62.69	412112	258.37	3340	166678	40.44
MADHAVBAUG	SM	27-Dec-2023	221.00	222.80	222.80	215.00	218.00	218.00	218.37	5600	12.23	14	4800	85.71
MADHUCON	BE	27-Dec-2023	7.45	7.30	7.30	7.30	7.30	7.30	7.30	32275	2.36	40	-	-
MADHUSUDAN	SM	27-Dec-2023	121.00	118.10	122.70	118.10	118.40	118.50	120.39	48000	57.79	21	30000	62.50
MADRASFERT	EQ	27-Dec-2023	107.50	108.00	108.90	104.50	105.00	105.00	106.45	994803	1058.94	8393	343322	34.51
MAFANG	EQ	27-Dec-2023	72.64	72.65	73.49	72.65	73.05	73.09	73.15	595878	435.88	3947	472232	79.25
MAGADSUGAR	EQ	27-Dec-2023	657.60	665.00	669.45	655.10	659.45	659.65	662.43	13906	92.12	2277	4365	31.39
MAGNUM	EQ	27-Dec-2023	48.10	48.80	48.80	47.00	47.80	47.85	47.76	56629	27.04	622	43341	76.53
MAGSON	SM	27-Dec-2023	134.80	130.30	131.50	130.30	131.50	131.50	130.88	8000	10.47	4	6000	75.00
MAHABANK	EQ	27-Dec-2023	45.25	45.50	46.15	45.25	45.50	45.50	45.68	15326571	7001.36	20481	4979907	32.49
MAHAPEXLTD	EQ	27-Dec-2023	138.50	143.00	155.80	137.55	148.40	148.85	149.39	111265	166.22	2541	61632	55.39
MAHASTEEL	EQ	27-Dec-2023	82.95	84.40	84.50	83.20	83.20	83.45	83.70	27461	22.98	407	16611	60.49
MAHEPC	EQ	27-Dec-2023	119.15	120.95	121.40	118.75	118.85	119.25	119.90	31548	37.83	466	17182	54.46
MAHESHWARI	EQ	27-Dec-2023	79.20	79.75	81.10	77.05	78.20	78.00	78.83	293307	231.22	2080	168954	57.60
MAHICKRA	SM	27-Dec-2023	105.20	100.75	104.20	100.75	101.45	101.75	102.00	22500	22.95	8	16500	73.33
MAHKTECH	EQ	27-Dec-2023	13.07	13.20	13.46	13.04	13.18	13.12	13.20	2820648	372.40	2589	2188586	77.59
MAHLIFE	EQ	27-Dec-2023	540.40	544.00	548.65	536.00	539.00	538.50	543.75	219088	1191.28	10885	94296	43.04
MAHLOG	EQ	27-Dec-2023	384.85	386.00	389.45	381.95	383.50	382.85	384.78	166711	641.48	8242	99221	59.52
MAHSCOOTER	EQ	27-Dec-2023	7519.85	7557.45	7597.00	7365.10	7400.00	7414.30	7453.74	15811	1178.51	4654	8940	56.54
MAHSEAMLES	EQ	27-Dec-2023	924.75	916.80	961.95	914.55	943.00	946.70	942.53	305966	2883.82	19983	142565	46.60
MAITHANALL	EQ	27-Dec-2023	1155.70	1209.00	1335.50	1209.00	1244.00	1237.55	1278.74	1511337	19326.13	90202	298329	19.74
MAITREYA	SM	27-Dec-2023	125.15	125.30	125.30	119.50	120.00	120.65	122.25	48000	58.68	30	32000	66.67
MAKEINDIA	EQ	27-Dec-2023	109.49	109.98	110.30	109.51	110.17	110.17	109.95	11140	12.25	220	6966	62.53
MAL	SM	27-Dec-2023	51.40	51.40	51.40	51.25	51.25	51.25	51.30	6400	3.28	4	6400	100.00
MALLCOM	EQ	27-Dec-2023	1099.30	1106.05	1114.90	1092.90	1100.00	1100.90	1102.20	11268	124.20	1328	8248	73.20
MALUPAPER	EQ	27-Dec-2023	40.00	40.00	41.45	40.00	40.35	40.45	40.87	131599	53.78	735	54065	41.08
MANAKALUCO	EQ	27-Dec-2023	24.45	24.80	25.00	24.10	24.45	24.45	24.59	91303	22.45	601	63974	70.07
MANAKCOAT	BE	27-Dec-2023	29.25	29.25	29.25	29.05	29.10	29.10	29.20	15575	4.55	74	-	-
MANAKSIA	EQ	27-Dec-2023	132.65	133.45	137.50	131.00	134.00	133.30	134.34	275788	370.50	5080	108386	39.30
MANAKSTEEL	EQ	27-Dec-2023	49.00	50.50	50.75	48.10	49.35	49.05	49.54	313832	155.47	2006	198001	63.09
MANALIPETC	EQ	27-Dec-2023	80.75	80.60	82.35	78.30	79.20	79.30	80.14	1755688	1407.04	9090	710571	40.47
MANAPPURAM	EQ	27-Dec-2023	171.85	172.75	174.60	170.05	171.95	171.60	172.38	8204705	14143.41	40045	3413561	41.60
MANAV	SM	27-Dec-2023	14.25	14.15	14.15	14.15	14.15	14.15	14.15	4000	0.57	1	4000	100.00
MANGALAM	EQ	27-Dec-2023	98.95	100.60	100.60	97.90	98.30	98.10	98.74	29469	29.10	441	19531	66.28
MANGCHEFER	EQ	27-Dec-2023	123.70	124.00	126.00	122.45	122.80	123.25	124.49	648452	807.27	6298	298939	46.10
MANGLMCEM	EQ	27-Dec-2023	688.55	694.00	717.80	690.10	695.50	695.60	703.00	561428	3946.83	27296	261467	46.57
MANINDS	EQ	27-Dec-2023	251.85	252.00	258.10	250.00	253.90	253.40	253.86	177673	451.03	7521	80757	45.45
MANINFRA	EQ	27-Dec-2023	205.80	206.75	210.60	205.00	210.00	210.10	208.67	1267579	2645.11	19472	781968	61.69
MANKIND	EQ	27-Dec-2023	1925.75	1930.00	2030.95	1930.00	2004.95	2002.30	1990.35	476644	9486.88	37291	205982	43.22
MANOMAY	EQ	27-Dec-2023	164.55	165.00	168.00	160.30	161.00	161.80	164.71	18379	30.27	569	13533	73.63
MANORAMA	EQ	27-Dec-2023	1899.65	1934.60	1934.60	1850.15	1875.00	1874.50	1896.97	17009	322.66	1113	14249	83.77
MANORG	EQ	27-Dec-2023	364.75	372.00	384.50	365.75	380.00	378.20	375.53	28410	106.69	1049	16870	59.38
MANUGRAPH	BE	27-Dec-2023	23.35	23.00	23.05	23.00	23.05	23.05	23.01	2661	0.61	26	-	-
MANYAVAR	EQ	27-Dec-2023	1281.95	1282.00	1293.90	1263.05	1268.45	1266.45	1275.02	85107	1085.13	14788	46209	54.30
MAPMYINDIA	EQ	27-Dec-2023	1996.05	1997.00	2037.95	1975.40	2023.95	2020.85	1996.65	149251	2980.02	18264	64103	42.95
MARALOVER	EQ	27-Dec-2023	69.35	70.90	71.35	68.70	69.00	69.00	69.60	32972	22.95	465	24985	75.78
MARATHON	EQ	27-Dec-2023	420.25	421.10	429.50	421.00	423.45	422.80	424.18	28377	120.37	3257	14779	52.08
MARCO	SM	27-Dec-2023	52.65	52.00	52.75	51.35	51.50	51.40	51.99	27000	14.04	9	27000	100.00
MARICO	EQ	27-Dec-2023	529.45	530.00	535.05	528.65	534.15	534.10	531.61	1801493	9576.94	32996	1151663	63.93
MARINE	BE	27-Dec-2023	99.50	102.00	102.60	97.75	98.20	98.65	100.07	227569	227.73	1390	-	-
MARINETRAN	SM	27-Dec-2023	36.50	36.90	36.90	35.50	35.55	35.70	35.98	144000	51.81	35	96000	66.67
MARKSANS	EQ	27-Dec-2023	158.70	161.50	164.50	158.90	159.35	159.75	161.54	1471935	2377.82	25646	549038	37.30
MARSHALL	EQ	27-Dec-2023	47.45	48.20	48.20	45.85	46.55	46.80	46.79	544554	254.80	989	386876	71.04
MARUTI	EQ	27-Dec-2023	10270.65	10286.00	10305.35	10230.00	10280.05	10288.50	10266.37	397675	40826.80	66502	267614	67.29
MASFIN	EQ	27-Dec-2023	857.60	865.00	868.00	852.00	859.05	860.20	861.70	42086	362.65	5002	23655	56.21
MASKINVEST	BE	27-Dec-2023	73.00	73.00	74.45	73.00	74.45	74.45	73.39	261	0.19	10	-	-
MASPTOP50	EQ	27-Dec-2023	35.04	35.24	35.24	34.88	35.22	35.07	35.07	188398	66.08	834	152559	80.98
MASTEK	EQ	27-Dec-2023	2768.20	2780.35	2860.05	2772.05	2812.00	2808.20	2811.29	88314	2482.76	12908	33479	37.91
MASTER	SM	27-Dec-2023	140.30	146.85	146.85	143.60	143.75	143.75	145.26	4000	5.81	4	4000	100.00
MATRIMONY	EQ	27-Dec-2023	540.00	540.00	585.30	540.00	564.00	565.75	565.62	141424	799.92	13303	59725	42.23
MAWANASUG	EQ	27-Dec-2023	95.15	95.50	97.60	95.45	96.65	96.30	96.20	138323	133.07	1122	78134	56.49
MAXESTATES	EQ	27-Dec-2023	325.65	328.75	339.90	318.00	322.00	319.45	328.52	74317	244.14	6183	31427	42.29
MAXHEALTH	EQ	27-Dec-2023	674.85	678.00	683.05	668.65	677.00	677.90	677.97	712857	4832.97	30197	466475	65.44
MAXIND	EQ	27-Dec-2023	160.40	161.90	162.90	157.15	159.25	159.30	160.72	194158	312.05	7422	113449	58.43
MAYURUNIQ	EQ	27-Dec-2023	545.80	550.60	577.00	544.00	563.00	565.95	561.67	188956	1061.30	12334	122094	64.62
MAZDA	EQ	27-Dec-2023	1249.95	1265.00	1413.00	1257.55	1363.00	1359.00	1368.84	182459	2497.57	15101	28631	15.69
MAZDOCK	EQ	27-Dec-2023	2287.85	2301.00	2383.00	2258.00	2340.00	2342.35	2330.31	4564324	106362.76	179492	720743	15.79
MBAPL	EQ	27-Dec-2023	297.10	298.60	298.95	293.85	295.00	295.40	296.34	6866	20.35	502	4714	68.66
MBECL	BE	27-Dec-2023	6.00	5.70	5.70	5.70	5.70	5.70	5.70	258007	14.71	78	-	-
MBLINFRA	BE	27-Dec-2023	46.15	47.05	47.05	47.00	47.00	47.00	47.04	65887	31.00	148	-	-
MCDOWELL-N	EQ	27-Dec-2023	1077.05	1078.95	1090.05	1075.35	1083.40	1083.20	1081.93	502279	5434.29	31735	238252	47.43
MCL	EQ	27-Dec-2023	34.90	35.40	35.95	35.00	35.15	35.25	35.43	67269	23.83	368	44430	66.05
MCLEODRUSS	EQ	27-Dec-2023	30.20	30.25	30.50	28.80	29.30	29.25	29.36	1017315	298.64	2456	680316	66.87
MCON	SM	27-Dec-2023	162.75	170.85	170.85	170.85	170.85	170.85	170.85	6000	10.25	5	6000	100.00
MCX	EQ	27-Dec-2023	3144.15	3165.00	3233.95	3144.00	3187.45	3188.30	3192.45	755796	24128.43	48001	140491	18.59
MDL	SM	27-Dec-2023	69.55	71.10	73.00	71.10	73.00	73.00	71.79	12000	8.62	6	12000	100.00
MEDANTA	EQ	27-Dec-2023	963.65	968.45	972.95	949.35	950.00	956.65	959.49	311242	2986.34	35273	191267	61.45
MEDICAMEQ	EQ	27-Dec-2023	582.20	585.10	589.90	571.20	573.00	582.35	582.63	20429	119.03	1831	15274	74.77
MEDICO	EQ	27-Dec-2023	86.00	86.10	87.50	84.75	84.75	85.35	85.42	222434	190.00	771	92052	41.38
MEDPLUS	EQ	27-Dec-2023	728.85	734.85	735.45	721.50	723.35	725.05	726.52	167492	1216.87	11738	106149	63.38
MEGASOFT	BE	27-Dec-2023	61.55	64.60	64.60	64.60	64.60	64.60	64.60	107583	69.50	194	-	-
MEGASTAR	EQ	27-Dec-2023	364.75	365.55	369.90	361.00	361.60	362.15	364.79	7816	28.51	991	4609	58.97
MELSTAR	BZ	27-Dec-2023	4.35	4.30	4.30	4.30	4.30	4.30	4.30	99	0.00	2	-	-
MENONBE	EQ	27-Dec-2023	133.10	133.80	139.10	133.50	134.00	134.05	135.51	189917	257.36	5576	98149	51.68
MEP	EQ	27-Dec-2023	16.15	16.20	16.60	15.10	15.20	15.35	15.75	1314935	207.06	2201	890498	67.72
METROBRAND	EQ	27-Dec-2023	1297.90	1298.00	1309.00	1273.00	1282.00	1276.30	1293.42	87422	1130.73	7393	59572	68.14
METROPOLIS	EQ	27-Dec-2023	1694.70	1709.00	1709.00	1650.55	1668.00	1666.55	1673.41	463789	7761.11	26540	164781	35.53
MFSL	EQ	27-Dec-2023	930.15	936.00	959.65	934.00	958.00	955.70	948.54	488366	4632.36	28227	238225	48.78
MGEL	EQ	27-Dec-2023	16.90	16.90	17.95	16.30	17.20	17.15	17.16	342153	58.71	994	204824	59.86
MGL	EQ	27-Dec-2023	1190.05	1193.05	1198.65	1174.00	1183.00	1183.05	1183.83	240780	2850.42	11771	98325	40.84
MHHL	SM	27-Dec-2023	68.25	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	2	3000	100.00
MHLXMIRU	BE	27-Dec-2023	309.40	310.00	311.70	305.00	309.00	308.60	309.38	7173	22.19	120	-	-
MHRIL	EQ	27-Dec-2023	363.45	370.00	378.00	369.00	378.00	375.80	374.02	469658	1756.60	18550	178227	37.95
MICEL	BE	27-Dec-2023	33.90	34.40	34.40	33.50	33.75	33.70	33.93	153713	52.16	930	-	-
MICROPRO	SM	27-Dec-2023	62.50	50.00	59.95	50.00	56.70	56.75	55.12	236800	130.52	144	136000	57.43
MID150BEES	EQ	27-Dec-2023	172.14	177.30	177.30	171.50	172.81	172.73	172.77	200158	345.80	2752	125621	62.76
MIDCAPETF	EQ	27-Dec-2023	16.95	17.35	17.35	16.81	17.02	17.01	17.02	544140	92.61	1981	472405	86.82
MIDCAPIETF	EQ	27-Dec-2023	171.89	173.37	173.37	171.19	172.00	172.20	172.45	45776	78.94	596	37973	82.95
MIDHANI	EQ	27-Dec-2023	411.00	414.00	424.90	408.80	411.50	411.90	416.61	1746419	7275.71	36431	498811	28.56
MIDSELIETF	EQ	27-Dec-2023	138.11	139.95	139.95	137.52	137.94	138.04	138.34	28009	38.75	175	25033	89.37
MILTON	SM	27-Dec-2023	30.10	31.45	31.45	31.45	31.45	31.45	31.45	4400	1.38	1	4400	100.00
MINDACORP	EQ	27-Dec-2023	386.25	387.00	389.75	379.10	383.10	382.75	383.59	222161	852.18	8991	98936	44.53
MINDPOOL	ST	27-Dec-2023	71.30	67.75	67.75	67.75	67.75	67.75	67.75	1000	0.68	1	1000	100.00
MINDSPACE	RR	27-Dec-2023	320.59	319.11	325.01	317.25	318.00	318.14	320.91	117230	376.20	3531	94329	80.46
MINDTECK	EQ	27-Dec-2023	237.55	237.30	243.20	236.60	238.40	238.95	240.00	80407	192.98	6241	33262	41.37
MIRCELECTR	BE	27-Dec-2023	16.65	16.65	16.65	16.35	16.35	16.35	16.42	47155	7.74	114	-	-
MIRZAINT	EQ	27-Dec-2023	47.00	47.00	47.70	46.60	46.95	46.80	47.05	287122	135.08	2947	127462	44.39
MITCON	EQ	27-Dec-2023	91.95	91.40	93.30	90.90	91.30	91.10	91.63	12077	11.07	158	10732	88.86
MITTAL	EQ	27-Dec-2023	2.05	2.05	2.10	2.00	2.05	2.05	2.06	8657388	178.16	1957	3950978	45.64
MKPL	EQ	27-Dec-2023	78.60	79.00	82.15	76.00	80.40	78.60	80.03	1630551	1304.96	6013	511117	31.35
MMFL	EQ	27-Dec-2023	1033.20	1033.20	1039.90	990.00	1005.00	999.55	1007.39	96267	969.79	9255	52882	54.93
MMP	EQ	27-Dec-2023	206.80	208.95	213.15	204.05	209.00	207.20	206.47	37800	78.05	1002	28210	74.63
MMTC	EQ	27-Dec-2023	59.75	60.45	60.80	59.15	59.90	60.25	60.26	3804923	2292.68	12409	1647913	43.31
MODIRUBBER	BE	27-Dec-2023	83.30	83.30	86.20	83.00	85.85	84.50	84.58	3391	2.87	45	-	-
MODISONLTD	EQ	27-Dec-2023	130.55	131.80	138.00	131.35	136.00	135.75	134.97	152395	205.69	3566	80211	52.63
MOGSEC	EQ	27-Dec-2023	53.94	53.89	53.96	53.89	53.90	53.90	53.94	2375	1.28	32	2265	95.37
MOHEALTH	EQ	27-Dec-2023	31.19	31.27	31.90	31.04	31.04	31.41	31.39	48773	15.31	316	36526	74.89
MOHITIND	EQ	27-Dec-2023	16.80	17.95	18.45	17.05	17.55	17.50	17.71	46009	8.15	301	24146	52.48
MOIL	EQ	27-Dec-2023	305.90	309.00	320.95	305.80	307.80	308.15	313.98	4003096	12569.11	44104	1112729	27.80
MOKSH	BE	27-Dec-2023	14.35	14.35	14.35	14.15	14.15	14.15	14.25	45115	6.43	222	-	-
MOL	EQ	27-Dec-2023	79.95	80.40	80.80	78.10	78.30	78.45	79.21	1172598	928.85	7373	639664	54.55
MOLDTECH	EQ	27-Dec-2023	270.35	270.25	279.20	267.30	272.45	270.95	274.08	137634	377.22	12110	69243	50.31
MOLDTKPAC	EQ	27-Dec-2023	871.60	871.60	886.30	871.60	875.10	876.50	881.31	73065	643.93	10086	45923	62.85
MOLOWVOL	EQ	27-Dec-2023	31.70	31.99	32.05	31.80	32.05	31.96	31.91	5412	1.73	63	5195	95.99
MOM100	EQ	27-Dec-2023	48.18	48.19	48.77	48.19	48.55	48.57	48.60	270170	131.30	1565	191743	70.97
MOM30IETF	EQ	27-Dec-2023	27.56	27.56	27.79	27.56	27.73	27.70	27.66	588649	162.79	282	152865	25.97
MOM50	EQ	27-Dec-2023	217.70	217.89	219.95	217.86	219.55	219.24	219.32	3486	7.65	53	3346	95.98
MOMENTUM	EQ	27-Dec-2023	27.40	27.48	27.64	27.38	27.56	27.51	27.51	20007	5.50	190	15039	75.17
MOMOMENTUM	EQ	27-Dec-2023	54.85	54.90	55.24	54.76	55.06	55.03	55.10	23213	12.79	210	21020	90.55
MON100	EQ	27-Dec-2023	136.11	140.20	140.20	136.12	137.00	136.91	136.93	294027	402.61	3866	199426	67.83
MONARCH	EQ	27-Dec-2023	448.65	450.60	455.25	436.10	441.00	439.55	442.34	165449	731.85	4059	22326	13.49
MONIFTY500	EQ	27-Dec-2023	19.26	19.39	19.55	19.30	19.38	19.35	19.37	146347	28.34	599	113486	77.55
MONOPHARMA	SM	27-Dec-2023	49.75	49.05	49.60	49.00	49.00	49.00	49.33	36000	17.76	9	32000	88.89
MONQ50	EQ	27-Dec-2023	56.72	57.08	57.19	56.21	56.84	56.86	56.93	19466	11.08	310	9988	51.31
MONTECARLO	EQ	27-Dec-2023	691.55	694.50	713.90	692.55	713.00	710.00	705.39	52854	372.83	4879	33468	63.32
MOQUALITY	EQ	27-Dec-2023	157.59	158.00	165.90	154.33	165.90	159.95	159.09	1249	1.99	28	338	27.06
MORARJEE	EQ	27-Dec-2023	22.70	22.70	25.50	22.55	23.45	23.45	24.22	194787	47.18	1201	104087	53.44
MOREPENLAB	EQ	27-Dec-2023	51.85	52.50	52.85	49.65	50.10	49.95	50.91	12709957	6470.11	23988	4586841	36.09
MOS	SM	27-Dec-2023	89.35	88.10	89.00	86.50	88.15	87.75	87.93	32000	28.14	14	30400	95.00
MOTHERSON	EQ	27-Dec-2023	96.10	96.50	96.70	95.30	96.25	96.40	95.97	10287341	9872.60	42496	6759622	65.71
MOTILALOFS	EQ	27-Dec-2023	1254.85	1260.25	1269.55	1190.55	1214.00	1210.85	1222.69	315322	3855.40	17902	185214	58.74
MOTISONS	BE	27-Dec-2023	103.55	98.40	98.40	98.40	98.40	98.40	98.40	419499	412.79	6657	-	-
MOTOGENFIN	BE	27-Dec-2023	34.50	34.50	36.20	33.90	36.20	35.65	35.24	22140	7.80	114	-	-
MOVALUE	EQ	27-Dec-2023	78.20	78.79	79.88	78.00	78.39	78.59	78.57	45685	35.90	522	40750	89.20
MPHASIS	EQ	27-Dec-2023	2714.05	2734.75	2758.25	2699.40	2731.05	2739.70	2731.50	617837	16876.23	42029	369927	59.87
MPSLTD	EQ	27-Dec-2023	1703.10	1711.65	1729.95	1695.00	1708.00	1702.00	1708.97	8002	136.75	1634	3937	49.20
MRF	EQ	27-Dec-2023	120269.35	120269.35	121343.90	120000.00	120500.00	121038.55	120867.15	4444	5371.34	3496	889	20.00
MRO-TEK	EQ	27-Dec-2023	58.15	58.25	58.45	57.15	57.35	57.55	57.56	5269	3.03	152	3565	67.66
MRPL	EQ	27-Dec-2023	129.70	129.50	132.35	129.50	131.05	131.10	131.04	3444078	4513.02	17183	1107395	32.15
MSPL	BE	27-Dec-2023	24.90	25.35	25.35	25.35	25.35	25.35	25.35	95966	24.33	127	-	-
MSTCLTD	EQ	27-Dec-2023	643.45	648.60	658.60	616.20	621.40	620.45	635.52	2122797	13490.77	60616	516876	24.35
MSUMI	EQ	27-Dec-2023	60.75	60.95	61.45	60.00	61.05	61.00	60.96	5512070	3359.95	23640	3433579	62.29
MTARTECH	EQ	27-Dec-2023	2174.60	2190.00	2199.65	2131.90	2141.00	2135.75	2149.67	492762	10592.73	41879	266568	54.10
MTEDUCARE	BE	27-Dec-2023	3.95	3.95	4.00	3.80	3.95	3.85	3.93	57674	2.26	94	-	-
MTNL	EQ	27-Dec-2023	33.15	33.40	34.15	32.35	32.40	32.60	33.23	5087167	1690.38	7339	1655015	32.53
MUFIN	EQ	27-Dec-2023	180.35	184.00	185.50	171.35	172.70	173.15	174.67	689023	1203.53	5136	345989	50.21
MUFTI	EQ	27-Dec-2023	280.00	282.35	324.80	261.60	311.00	312.20	299.43	31205569	93438.39	374763	8980061	28.78
MUKANDLTD	EQ	27-Dec-2023	197.70	198.30	207.20	198.00	199.80	200.40	203.03	1501784	3049.14	32457	541925	36.09
MUKTAARTS	BE	27-Dec-2023	75.10	75.30	77.50	75.00	75.00	75.65	76.49	13298	10.17	142	-	-
MUNJALAU	EQ	27-Dec-2023	79.30	79.45	87.20	79.45	87.20	87.20	85.45	2094806	1789.99	7881	1009894	48.21
MUNJALSHOW	EQ	27-Dec-2023	136.55	138.00	153.40	138.00	149.00	148.80	147.86	1484131	2194.48	19861	493863	33.28
MURUDCERA	BE	27-Dec-2023	53.40	53.30	54.45	52.85	53.20	53.20	53.40	50201	26.81	280	-	-
MUTHOOTCAP	EQ	27-Dec-2023	392.45	399.80	399.80	364.05	367.80	367.60	373.97	216379	809.19	9423	107791	49.82
MUTHOOTFIN	EQ	27-Dec-2023	1450.80	1455.85	1480.00	1453.90	1480.00	1477.20	1469.07	181211	2662.11	13948	59236	32.69
MUTHOOTMF	EQ	27-Dec-2023	266.15	268.45	272.00	262.75	263.90	263.95	266.50	2870603	7650.25	93548	1459737	50.85
MVGJL	EQ	27-Dec-2023	334.75	335.05	347.00	331.50	336.50	334.00	337.73	120217	406.00	8831	59425	49.43
MWL	SM	27-Dec-2023	119.60	121.50	127.70	115.00	118.30	118.85	118.37	238800	282.66	109	166800	69.85
NABARD	N1	27-Dec-2023	1164.00	1189.50	1189.50	1165.50	1165.50	1177.50	1177.50	40	0.47	4	0	0.00
NABARD	N2	27-Dec-2023	1184.89	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	29	0.34	1	29	100.00
NACLIND	EQ	27-Dec-2023	74.70	75.15	76.75	74.70	74.80	74.80	75.45	209329	157.94	1760	115856	55.35
NAGAFERT	EQ	27-Dec-2023	12.25	12.95	13.30	12.25	12.40	12.50	12.85	13140111	1688.02	10952	6936364	52.79
NAGREEKCAP	BE	27-Dec-2023	15.75	15.50	15.75	15.50	15.75	15.75	15.54	779	0.12	9	-	-
NAGREEKEXP	BE	27-Dec-2023	67.20	67.20	67.20	64.50	66.00	65.75	65.59	14060	9.22	140	-	-
NAHARCAP	EQ	27-Dec-2023	297.10	296.50	302.50	296.50	301.00	298.85	299.17	7764	23.23	470	3824	49.25
NAHARINDUS	EQ	27-Dec-2023	127.75	129.95	130.00	126.95	127.80	127.40	128.35	53391	68.52	1374	29861	55.93
NAHARPOLY	EQ	27-Dec-2023	221.10	221.10	229.55	221.10	228.00	228.15	226.41	29668	67.17	1594	12901	43.48
NAHARSPING	EQ	27-Dec-2023	281.65	283.95	287.00	275.35	286.00	284.10	282.73	49309	139.41	4693	20370	41.31
NAM-INDIA	EQ	27-Dec-2023	443.50	447.00	449.00	437.00	438.70	438.60	441.95	484960	2143.26	22012	213624	44.05
NARMADA	EQ	27-Dec-2023	21.10	21.80	21.80	20.95	21.50	21.45	21.34	25246	5.39	441	15274	60.50
NATCOPHARM	EQ	27-Dec-2023	804.35	813.00	819.80	798.55	803.00	801.75	807.34	630277	5088.49	26972	332594	52.77
NATHBIOGEN	EQ	27-Dec-2023	207.15	208.45	211.70	200.60	205.60	204.50	206.94	66608	137.84	2122	35456	53.23
NATIONALUM	EQ	27-Dec-2023	115.35	116.05	118.80	115.70	117.55	117.85	117.32	37717475	44248.67	88328	16959496	44.96
NAUKRI	EQ	27-Dec-2023	5078.90	5098.95	5178.00	5085.10	5130.75	5154.30	5146.87	221253	11387.61	27572	76727	34.68
NAVA	EQ	27-Dec-2023	451.95	453.30	455.55	442.00	445.35	446.35	447.86	246946	1105.97	9424	124037	50.23
NAVINFLUOR	EQ	27-Dec-2023	3797.85	3820.00	3881.00	3771.00	3848.00	3851.00	3825.95	194880	7456.00	21644	84970	43.60
NAVINIFTY	EQ	27-Dec-2023	215.49	215.37	218.50	215.37	218.50	218.50	216.19	245	0.53	10	207	84.49
NAVKARCORP	EQ	27-Dec-2023	103.90	104.15	104.80	97.60	99.75	100.05	100.88	1734498	1749.69	7240	867112	49.99
NAVNETEDUL	EQ	27-Dec-2023	145.85	146.60	149.85	145.60	149.00	148.60	148.24	349283	517.79	7838	237241	67.92
NAZARA	EQ	27-Dec-2023	859.00	862.95	872.95	850.10	859.10	860.75	860.81	252586	2174.28	16326	98005	38.80
NBCC	EQ	27-Dec-2023	78.30	78.90	81.40	78.70	79.90	79.95	80.34	25753924	20690.59	56003	7405755	28.76
NBIFIN	EQ	27-Dec-2023	1873.35	1896.25	1918.90	1870.70	1914.00	1909.25	1917.33	17779	340.88	189	17632	99.17
NCC	EQ	27-Dec-2023	167.50	168.25	172.10	167.60	168.20	168.40	169.76	4127661	7006.98	34396	1436699	34.81
NCLIND	EQ	27-Dec-2023	227.75	229.50	234.90	226.25	227.45	227.20	230.65	455817	1051.35	9913	215993	47.39
NDGL	BE	27-Dec-2023	2458.00	2376.00	2460.00	2376.00	2405.00	2434.50	2425.89	412	9.99	45	-	-
NDL	BE	27-Dec-2023	27.50	27.50	27.70	26.75	26.85	26.85	27.11	111051	30.11	444	-	-
NDLVENTURE	EQ	27-Dec-2023	145.70	147.05	148.85	145.10	145.75	145.85	146.23	9093	13.30	184	8565	94.19
NDRAUTO	BE	27-Dec-2023	778.25	795.00	817.15	795.00	817.00	817.15	813.62	6837	55.63	361	-	-
NDTV	EQ	27-Dec-2023	267.55	269.40	277.90	266.40	268.00	268.50	269.91	433041	1168.81	10187	149441	34.51
NECCLTD	BE	27-Dec-2023	30.40	29.80	29.80	29.80	29.80	29.80	29.80	71527	21.32	316	-	-
NECLIFE	EQ	27-Dec-2023	33.95	34.20	34.65	32.55	34.00	33.15	33.54	1464688	491.21	4944	590609	40.32
NELCAST	EQ	27-Dec-2023	162.80	163.00	165.90	162.05	163.95	163.45	164.06	93248	152.98	3922	38990	41.81
NELCO	EQ	27-Dec-2023	807.25	812.70	828.80	801.05	803.00	803.50	813.57	112922	918.69	8776	42666	37.78
NEOGEN	EQ	27-Dec-2023	1488.10	1510.00	1558.00	1486.20	1490.00	1496.20	1518.05	123084	1868.48	22057	58156	47.25
NESCO	EQ	27-Dec-2023	905.55	910.00	913.30	890.00	901.00	900.65	901.53	138253	1246.39	13674	62698	45.35
NESTLEIND	EQ	27-Dec-2023	25562.05	25600.00	25767.95	25580.50	25710.00	25720.45	25682.73	71416	18341.58	27624	35325	49.46
NETF	EQ	27-Dec-2023	226.03	226.63	230.00	226.61	228.47	228.46	227.86	1068	2.43	95	599	56.09
NETWEB	EQ	27-Dec-2023	1228.85	1236.75	1245.00	1201.00	1221.00	1220.40	1219.91	198227	2418.19	8959	166664	84.08
NETWORK18	EQ	27-Dec-2023	88.85	89.45	89.45	87.00	88.90	88.90	88.35	3610475	3190.02	10342	1510897	41.85
NEULANDLAB	EQ	27-Dec-2023	5329.70	5360.00	5436.00	5271.65	5271.65	5289.70	5363.94	44643	2394.62	10846	24983	55.96
NEWGEN	BE	27-Dec-2023	1509.55	1505.90	1545.00	1463.00	1537.00	1526.10	1517.50	71053	1078.23	8281	-	-
NEWJAISA	SM	27-Dec-2023	155.00	152.55	156.60	148.00	151.00	151.00	151.79	36000	54.64	12	30000	83.33
NEXT50	EQ	27-Dec-2023	531.41	533.97	535.43	531.00	534.05	533.99	533.48	1182	6.31	52	794	67.17
NEXT50IETF	EQ	27-Dec-2023	54.29	52.65	54.84	51.51	54.38	54.43	54.52	94247	51.38	898	79284	84.12
NEXTMEDIA	BE	27-Dec-2023	6.65	6.65	6.80	6.35	6.55	6.55	6.42	12405	0.80	40	-	-
NFL	EQ	27-Dec-2023	85.90	86.00	87.70	83.80	85.70	85.65	86.00	12051265	10363.78	27465	3754264	31.15
NGIL	EQ	27-Dec-2023	46.30	47.20	48.90	45.00	46.00	45.85	46.88	112886	52.93	1081	79802	70.69
NGLFINE	EQ	27-Dec-2023	2044.70	2075.35	2120.00	1985.10	2002.10	2038.00	2071.20	9864	204.30	1695	6539	66.29
NH	EQ	27-Dec-2023	1184.85	1196.90	1197.00	1183.80	1190.80	1186.60	1188.99	115977	1378.96	11386	73563	63.43
NHAI	N2	27-Dec-2023	1114.14	1109.00	1109.80	1107.00	1107.20	1107.17	1108.33	502	5.56	16	502	100.00
NHAI	N4	27-Dec-2023	1083.00	1083.00	1091.28	1068.99	1071.56	1081.86	1080.81	47	0.51	9	34	72.34
NHAI	N6	27-Dec-2023	1219.75	1219.75	1224.00	1216.50	1220.00	1220.00	1219.30	1080	13.17	26	1057	97.87
NHAI	N8	27-Dec-2023	1090.00	1095.00	1095.00	1086.00	1091.00	1091.05	1087.93	590	6.42	6	400	67.80
NHAI	NA	27-Dec-2023	1183.00	1185.00	1190.99	1182.00	1182.00	1182.00	1184.76	2806	33.24	40	2806	100.00
NHAI	NC	27-Dec-2023	1045.10	1046.10	1046.10	1046.10	1046.10	1046.10	1046.10	50	0.52	1	50	100.00
NHAI	NE	27-Dec-2023	1149.70	1149.70	1149.70	1148.00	1148.00	1148.00	1149.21	175	2.01	3	175	100.00
NHBTF2014	N6	27-Dec-2023	6890.00	6890.00	6890.00	6890.00	6890.00	6890.00	6890.00	10	0.69	1	10	100.00
NHIT	N1	27-Dec-2023	304.00	304.00	307.35	302.15	302.55	302.55	303.08	2547	7.72	26	2287	89.79
NHIT	N2	27-Dec-2023	305.00	305.00	307.80	304.00	304.00	304.00	305.13	2954	9.01	15	2746	92.96
NHIT	N3	27-Dec-2023	408.00	408.01	409.99	408.01	409.50	409.50	409.43	8306	34.01	17	8098	97.50
NHPC	EQ	27-Dec-2023	64.60	65.15	65.45	63.50	64.35	64.20	64.56	16378714	10573.70	39661	7306976	44.61
NIACL	EQ	27-Dec-2023	212.75	216.85	219.65	212.25	212.80	213.25	215.51	1012111	2181.24	9861	330911	32.70
NIBL	BE	27-Dec-2023	45.00	45.00	45.90	42.75	42.75	42.75	43.04	36870	15.87	228	-	-
NIDAN	SM	27-Dec-2023	33.75	34.25	34.40	33.85	33.85	33.95	34.18	12000	4.10	11	11000	91.67
NIDO	N6	27-Dec-2023	991.00	995.00	1000.00	990.00	1000.00	1000.00	997.23	188	1.87	11	168	89.36
NIF100BEES	EQ	27-Dec-2023	225.98	227.49	227.65	226.07	227.39	227.31	227.32	10690	24.30	251	8120	75.96
NIF100IETF	EQ	27-Dec-2023	237.56	241.50	241.50	236.16	239.02	239.01	238.66	7367	17.58	353	5603	76.06
NIFMID150	EQ	27-Dec-2023	167.98	168.32	169.38	167.84	168.80	168.51	168.58	1833	3.09	48	1824	99.51
NIFTYBEES	EQ	27-Dec-2023	236.93	239.70	239.70	236.18	239.34	238.91	238.07	4385669	10440.87	34812	3171136	72.31
NIFTYETF	EQ	27-Dec-2023	226.05	227.18	228.90	226.67	228.35	228.11	227.42	15356	34.92	477	11838	77.09
NIFTYIETF	EQ	27-Dec-2023	235.71	237.60	238.00	232.10	237.18	237.38	236.76	184416	436.62	3746	87006	47.18
NIFTYQLITY	EQ	27-Dec-2023	18.37	18.65	18.65	18.32	18.49	18.45	18.41	24025	4.42	397	6882	28.65
NIITLTD	EQ	27-Dec-2023	115.30	116.00	117.90	115.00	115.10	115.30	116.24	397375	461.92	5396	173899	43.76
NIITMTS	EQ	27-Dec-2023	436.60	444.75	447.50	435.00	435.00	435.55	439.28	110977	487.50	6802	57289	51.62
NILAINFRA	EQ	27-Dec-2023	8.20	8.40	9.00	8.30	9.00	9.00	8.84	7389161	653.11	4655	3928530	53.17
NILASPACES	BE	27-Dec-2023	4.75	4.90	4.95	4.70	4.90	4.85	4.88	831774	40.57	925	-	-
NILKAMAL	EQ	27-Dec-2023	2212.05	2223.15	2250.60	2200.00	2211.35	2224.45	2227.28	3287	73.21	911	1370	41.68
NINSYS	EQ	27-Dec-2023	618.25	644.90	649.15	587.35	595.00	595.35	619.47	22758	140.98	1966	10271	45.13
NIPPOBATRY	EQ	27-Dec-2023	829.85	840.00	857.80	747.00	757.45	759.80	791.52	111396	881.72	4422	55311	49.65
NIRAJ	EQ	27-Dec-2023	44.90	45.80	46.65	43.65	44.20	44.45	45.59	245559	111.96	1640	141592	57.66
NIRMAN	SM	27-Dec-2023	285.75	297.95	300.00	290.00	293.00	294.00	297.41	33000	98.15	52	24000	72.73
NITCO	BE	27-Dec-2023	33.30	33.95	33.95	33.00	33.00	33.00	33.90	321208	108.90	368	-	-
NITINSPIN	EQ	27-Dec-2023	343.20	343.10	344.90	331.15	332.80	332.65	336.82	107504	362.09	6430	59030	54.91
NITIRAJ	BE	27-Dec-2023	109.10	113.00	114.55	112.00	114.55	114.55	113.18	2671	3.02	26	-	-
NKIND	BE	27-Dec-2023	58.50	58.50	58.50	57.45	57.45	57.45	57.75	147	0.08	8	-	-
NLCINDIA	EQ	27-Dec-2023	250.20	256.00	266.70	247.30	253.15	251.65	257.12	22751411	58498.13	151956	4158021	18.28
NMDC	EQ	27-Dec-2023	201.85	203.60	203.95	198.35	201.25	201.45	201.81	11050354	22300.59	58935	4367729	39.53
NOCIL	EQ	27-Dec-2023	277.95	279.85	281.30	273.55	275.85	276.30	277.23	3017633	8365.81	37506	1228743	40.72
NOIDATOLL	BE	27-Dec-2023	10.90	10.95	11.05	10.35	10.50	10.65	10.61	402361	42.69	596	-	-
NORBTEAEXP	BE	27-Dec-2023	10.85	10.85	10.90	10.85	10.90	10.90	10.86	145	0.02	3	-	-
NPBET	EQ	27-Dec-2023	250.70	251.60	254.00	251.60	254.00	253.35	252.78	402	1.02	34	338	84.08
NPST	ST	27-Dec-2023	2316.45	2432.25	2432.25	2432.25	2432.25	2432.25	2432.25	4600	111.88	30	4600	100.00
NRAIL	EQ	27-Dec-2023	405.15	405.05	410.00	399.05	404.95	402.90	404.46	25958	104.99	1222	19076	73.49
NRBBEARING	EQ	27-Dec-2023	286.00	289.10	292.00	287.00	289.55	288.60	289.55	157166	455.08	7425	78277	49.81
NRL	EQ	27-Dec-2023	90.30	90.80	91.50	88.05	89.05	89.35	90.22	104081	93.90	621	81420	78.23
NSIL	EQ	27-Dec-2023	3335.25	3366.45	3395.80	3255.05	3323.00	3286.25	3337.58	7592	253.39	1529	4637	61.08
NSLNISP	EQ	27-Dec-2023	49.90	50.20	50.95	49.45	49.65	49.65	50.11	3934934	1971.88	8869	2098080	53.32
NTPC	EQ	27-Dec-2023	309.60	311.60	312.25	303.55	306.80	306.05	306.72	12630732	38741.25	143031	6973459	55.21
NTPC	N3	27-Dec-2023	1340.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	5	0.07	1	5	100.00
NTPC	N5	27-Dec-2023	1140.00	1130.20	1130.20	1130.20	1130.20	1130.20	1130.20	5	0.06	1	5	100.00
NTPC	N7	27-Dec-2023	10.66	10.66	10.70	10.64	10.64	10.64	10.65	84040	8.95	122	83944	99.89
NTPC	ND	27-Dec-2023	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	31	0.38	1	31	100.00
NUCLEUS	BE	27-Dec-2023	1450.10	1465.00	1495.00	1425.00	1484.00	1483.15	1474.00	111420	1642.33	1576	-	-
NURECA	EQ	27-Dec-2023	456.25	461.90	465.00	438.00	441.55	441.35	448.27	309944	1389.39	14710	105449	34.02
NUVAMA	EQ	27-Dec-2023	3646.00	3688.00	3688.00	3574.00	3625.95	3610.65	3620.58	21441	776.29	4446	12502	58.31
NUVOCO	EQ	27-Dec-2023	373.30	398.00	398.00	383.00	388.80	388.75	391.08	1819013	7113.89	51394	505317	27.78
NV20BEES	EQ	27-Dec-2023	130.47	130.40	131.73	130.14	131.17	131.17	130.75	8805	11.51	170	6333	71.93
NV20IETF	EQ	27-Dec-2023	127.08	130.90	130.90	123.25	127.78	127.83	127.48	26986	34.40	694	16685	61.83
NXST	RR	27-Dec-2023	134.34	134.60	139.50	134.35	136.13	135.73	136.06	110918	150.91	1547	81615	73.58
NYKAA	EQ	27-Dec-2023	170.90	172.00	174.65	170.20	173.25	173.60	172.71	4945978	8542.14	49752	2505276	50.65
OAL	EQ	27-Dec-2023	352.85	354.90	397.80	350.20	384.00	389.60	380.35	208536	793.17	12702	73269	35.13
OBCL	EQ	27-Dec-2023	61.00	61.05	61.50	59.45	60.30	60.30	60.35	36501	22.03	1072	21772	59.65
OBEROIRLTY	EQ	27-Dec-2023	1400.75	1404.85	1425.05	1402.55	1413.55	1416.10	1413.54	600434	8487.40	31144	275365	45.86
OCCL	EQ	27-Dec-2023	797.10	801.10	811.10	789.55	790.00	792.60	797.80	15339	122.37	1717	9460	61.67
OFSS	EQ	27-Dec-2023	4158.70	4167.00	4200.00	4157.50	4196.00	4194.50	4175.17	125786	5251.79	8045	98227	78.09
OIL	EQ	27-Dec-2023	381.70	386.10	391.00	378.00	379.95	382.30	384.87	4990380	19206.41	58624	1552173	31.10
OILCOUNTUB	EQ	27-Dec-2023	28.10	29.50	29.50	27.60	27.90	28.20	29.17	250785	73.16	938	196566	78.38
OLECTRA	EQ	27-Dec-2023	1254.05	1259.70	1268.90	1240.20	1252.00	1253.00	1256.42	400934	5037.40	19818	146143	36.45
OLIL	SM	27-Dec-2023	71.35	68.50	68.50	68.50	68.50	68.50	68.50	3600	2.47	3	3600	100.00
OMAXAUTO	EQ	27-Dec-2023	64.45	64.85	67.65	64.60	65.60	65.90	66.38	67217	44.62	869	41634	61.94
OMAXE	EQ	27-Dec-2023	79.05	79.20	80.35	77.00	77.00	77.40	78.15	143121	111.85	1069	102817	71.84
OMINFRAL	BE	27-Dec-2023	151.00	158.55	158.55	158.55	158.55	158.55	158.55	150262	238.24	262	-	-
OMKARCHEM	BZ	27-Dec-2023	8.25	8.60	8.65	8.05	8.40	8.40	8.53	26077	2.23	75	-	-
ONDOOR	SM	27-Dec-2023	193.20	198.00	206.00	198.00	206.00	204.10	202.53	27000	54.68	43	24600	91.11
ONELIFECAP	BE	27-Dec-2023	17.10	17.40	17.80	16.95	17.55	17.20	17.46	25469	4.45	79	-	-
ONEPOINT	EQ	27-Dec-2023	50.95	51.20	52.45	50.50	51.55	51.40	51.80	1123545	582.03	4227	646171	57.51
ONGC	EQ	27-Dec-2023	207.35	209.50	209.90	204.50	205.40	205.55	207.03	20361303	42153.85	107125	9476824	46.54
ONMOBILE	EQ	27-Dec-2023	111.90	112.75	112.85	108.05	109.35	109.80	110.14	701636	772.81	6792	314887	44.88
ONWARDTEC	EQ	27-Dec-2023	628.15	631.70	636.00	620.55	628.05	628.05	628.13	267769	1681.94	9407	153367	57.28
OPTIEMUS	EQ	27-Dec-2023	317.15	317.10	328.50	313.35	316.00	315.75	318.91	260917	832.10	11492	120230	46.08
ORBTEXP	EQ	27-Dec-2023	177.40	177.45	179.70	176.00	176.00	176.55	176.80	17060	30.16	420	14174	83.08
ORCHPHARMA	EQ	27-Dec-2023	716.25	723.00	725.25	706.55	710.85	711.30	713.96	144420	1031.09	12494	73840	51.13
ORIANA	SM	27-Dec-2023	496.60	505.00	510.95	491.10	496.25	496.50	500.43	54900	274.73	147	33000	60.11
ORICONENT	EQ	27-Dec-2023	32.80	33.05	35.10	33.05	34.60	34.55	34.43	1265625	435.73	4209	849285	67.10
ORIENTALTL	EQ	27-Dec-2023	9.55	9.45	9.80	9.45	9.65	9.65	9.71	141851	13.77	747	94071	66.32
ORIENTBELL	EQ	27-Dec-2023	400.90	402.00	403.60	396.60	398.20	397.70	399.44	16483	65.84	1407	11858	71.94
ORIENTCEM	EQ	27-Dec-2023	250.65	250.65	257.00	247.45	248.10	250.45	253.07	1411786	3572.79	27394	688674	48.78
ORIENTCER	EQ	27-Dec-2023	53.00	53.80	53.95	51.05	52.60	52.65	52.70	161897	85.31	1640	85768	52.98
ORIENTELEC	EQ	27-Dec-2023	230.25	234.00	234.00	227.70	229.65	229.85	230.77	339941	784.47	12015	180611	53.13
ORIENTHOT	EQ	27-Dec-2023	123.90	124.40	125.05	120.20	121.40	121.00	121.94	362809	442.42	6098	166854	45.99
ORIENTLTD	EQ	27-Dec-2023	83.30	82.50	86.50	82.50	85.50	85.75	85.39	47643	40.68	1065	28405	59.62
ORIENTPPR	EQ	27-Dec-2023	43.20	43.25	44.65	43.25	43.95	43.80	44.02	3073575	1352.88	7759	1208535	39.32
ORISSAMINE	EQ	27-Dec-2023	7276.25	7330.00	7375.00	7103.10	7193.00	7166.20	7268.27	12085	878.37	3965	5671	46.93
ORTINLAB	EQ	27-Dec-2023	23.90	24.00	24.45	22.70	22.70	22.95	23.35	74686	17.44	486	49232	65.92
OSIAHYPER	EQ	27-Dec-2023	48.95	49.00	50.65	47.60	48.10	48.05	48.51	3360506	1630.33	5144	1419191	42.23
OSWALAGRO	EQ	27-Dec-2023	33.45	33.15	34.00	33.10	33.25	33.25	33.50	117570	39.39	859	79627	67.73
OSWALGREEN	EQ	27-Dec-2023	25.80	26.15	26.90	26.05	26.30	26.15	26.44	329456	87.11	1976	153247	46.52
OSWALSEEDS	EQ	27-Dec-2023	59.85	60.95	61.00	55.50	59.80	59.50	57.75	420162	242.63	1651	249932	59.48
PAGEIND	EQ	27-Dec-2023	37564.75	37564.75	37999.90	37364.80	37925.00	37929.45	37690.87	25789	9720.10	9298	16011	62.08
PAISALO	EQ	27-Dec-2023	94.05	94.90	97.00	92.20	93.00	92.95	93.79	498377	467.43	4596	289206	58.03
PAKKA	EQ	27-Dec-2023	228.95	228.95	233.75	219.95	224.45	224.00	225.59	220205	496.76	14526	121627	55.23
PALASHSECU	BE	27-Dec-2023	117.70	122.45	122.50	118.20	118.95	118.50	119.28	1328	1.58	35	-	-
PALREDTEC	EQ	27-Dec-2023	170.55	172.95	189.95	171.70	184.50	183.10	181.89	167275	304.26	4150	73075	43.69
PANACEABIO	EQ	27-Dec-2023	172.70	173.60	174.50	167.40	168.35	169.05	170.91	292439	499.80	13401	136034	46.52
PANACHE	BE	27-Dec-2023	78.00	75.75	81.60	75.75	80.90	80.85	77.88	11022	8.58	43	-	-
PANAMAPET	EQ	27-Dec-2023	330.95	330.05	347.90	328.50	334.00	332.25	337.43	471697	1591.65	18701	211959	44.94
PANSARI	EQ	27-Dec-2023	88.45	94.50	94.50	86.65	88.80	88.65	89.16	2311	2.06	66	1171	50.67
PAR	EQ	27-Dec-2023	213.95	214.65	218.00	214.00	214.10	214.35	215.66	12178	26.26	440	7882	64.72
PARACABLES	EQ	27-Dec-2023	92.60	94.40	94.40	88.00	90.60	90.45	90.32	1474557	1331.82	8605	809137	54.87
PARADEEP	EQ	27-Dec-2023	69.10	69.50	71.15	67.90	68.55	68.85	69.44	4795486	3329.82	14069	2366950	49.36
PARAGMILK	EQ	27-Dec-2023	236.55	238.45	241.95	233.35	236.00	236.20	237.76	369571	878.71	11537	184506	49.92
PARAGON	SM	27-Dec-2023	137.10	138.00	157.95	137.75	157.95	156.45	151.02	260400	393.25	204	193200	74.19
PARAS	EQ	27-Dec-2023	741.00	745.60	757.90	733.60	734.35	736.25	746.13	480515	3585.28	24578	148498	30.90
PARASPETRO	BE	27-Dec-2023	2.25	2.25	2.25	2.25	2.25	2.25	2.25	91185	2.05	318	-	-
PARIN	SM	27-Dec-2023	109.40	110.80	112.00	110.80	112.00	112.00	111.77	20000	22.35	8	20000	100.00
PARSVNATH	BE	27-Dec-2023	11.35	11.15	11.15	11.15	11.15	11.15	11.15	238198	26.56	137	-	-
PARTYCRUS	SM	27-Dec-2023	124.50	134.00	136.95	132.65	136.95	136.95	136.00	152000	206.72	72	104000	68.42
PASUPTAC	EQ	27-Dec-2023	36.35	36.50	37.30	35.80	36.15	36.25	36.51	115431	42.15	955	72722	63.00
PATANJALI	EQ	27-Dec-2023	1617.90	1625.00	1625.00	1585.00	1589.70	1591.10	1600.56	508537	8139.42	14037	379586	74.64
PATELENG	EQ	27-Dec-2023	61.30	61.55	62.40	60.05	60.80	60.85	61.34	3651822	2239.95	11705	1882640	51.55
PATINTLOG	EQ	27-Dec-2023	19.95	20.15	20.25	19.55	19.75	19.65	19.85	357971	71.07	1270	243243	67.95
PATTECH	SM	27-Dec-2023	55.50	55.50	55.50	50.00	55.00	55.00	53.19	10500	5.58	7	9000	85.71
PAVNAIND	EQ	27-Dec-2023	393.40	395.40	427.00	392.50	414.20	408.85	403.33	4737	19.11	307	3637	76.78
PAYTM	EQ	27-Dec-2023	631.80	635.00	641.95	630.15	635.00	634.85	635.18	2095270	13308.70	59161	990799	47.29
PCBL	EQ	27-Dec-2023	255.75	257.00	258.80	251.55	254.20	254.20	255.44	1969477	5030.87	23472	805215	40.88
PCJEWELLER	EQ	27-Dec-2023	46.50	43.90	47.50	41.85	46.35	46.90	43.96	30611135	13457.62	60498	8568323	27.99
PDMJEPAPER	EQ	27-Dec-2023	50.50	50.90	52.50	50.60	51.00	51.10	51.46	437048	224.91	3492	193311	44.23
PDSL	EQ	27-Dec-2023	538.35	541.00	547.00	526.00	532.00	532.85	537.96	52698	283.50	5001	36799	69.83
PEARLPOLY	EQ	27-Dec-2023	30.60	30.90	33.90	30.25	32.90	32.90	32.50	258851	84.13	1632	116101	44.85
PEL	EQ	27-Dec-2023	902.90	909.00	922.70	905.00	911.60	912.20	912.76	1306166	11922.20	36569	411667	31.52
PEL	N0	27-Dec-2023	1009.00	1009.00	1010.00	1009.00	1009.00	1009.00	1009.04	1075	10.85	7	1075	100.00
PEL	N1	27-Dec-2023	1005.20	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1000	10.05	1	1000	100.00
PEL	N3	27-Dec-2023	1015.00	1002.00	1010.00	1002.00	1010.00	1010.00	1009.87	61	0.62	3	61	100.00
PENIND	EQ	27-Dec-2023	118.45	118.95	129.70	118.90	129.70	128.55	126.97	6091033	7733.74	38653	1904667	31.27
PENINLAND	EQ	27-Dec-2023	51.80	51.80	52.80	49.50	50.10	49.95	50.57	908345	459.34	4629	534930	58.89
PENTAGON	SM	27-Dec-2023	115.00	120.00	120.00	115.00	115.50	115.20	117.53	6000	7.05	6	5000	83.33
PERFECT	SM	27-Dec-2023	15.80	16.25	16.25	16.25	16.25	16.25	16.25	12000	1.95	2	12000	100.00
PERSISTENT	EQ	27-Dec-2023	7358.55	7375.00	7485.00	7352.05	7383.00	7395.80	7412.42	306811	22742.13	30474	111195	36.24
PETRONET	EQ	27-Dec-2023	215.65	217.00	217.50	215.00	216.55	216.30	216.35	4236656	9165.93	32967	2596815	61.29
PFC	EQ	27-Dec-2023	392.25	394.60	395.65	382.55	385.20	384.80	387.79	11269286	43700.80	84530	5056141	44.87
PFC	N5	27-Dec-2023	1097.00	1101.15	1101.15	1101.15	1101.15	1101.15	1101.15	250	2.75	2	250	100.00
PFC	N8	27-Dec-2023	1275.00	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	10	0.13	1	10	100.00
PFIZER	EQ	27-Dec-2023	4231.85	4231.90	4287.00	4211.20	4250.00	4261.70	4248.81	16121	684.95	3732	9907	61.45
PFOCUS	EQ	27-Dec-2023	112.10	112.70	113.90	107.05	108.95	108.60	110.11	105218	115.86	2409	49269	46.83
PFS	EQ	27-Dec-2023	41.85	41.85	42.90	41.70	41.90	41.85	42.30	3203467	1355.01	7875	1787420	55.80
PGEL	EQ	27-Dec-2023	2451.25	2450.90	2484.25	2382.15	2440.00	2411.65	2430.48	33171	806.21	4573	16515	49.79
PGHH	EQ	27-Dec-2023	17168.45	17189.30	17545.00	17168.00	17480.00	17484.85	17431.21	4466	778.48	1840	2416	54.10
PGHL	EQ	27-Dec-2023	4951.55	4952.05	4973.85	4930.05	4935.00	4943.40	4950.31	5395	267.07	1154	3426	63.50
PGIL	BE	27-Dec-2023	1337.95	1337.95	1347.90	1281.10	1290.00	1297.55	1307.84	6616	86.53	504	-	-
PGINVIT	IV	27-Dec-2023	95.04	95.44	96.01	95.13	95.30	95.17	95.63	1542608	1475.21	14638	1344823	87.18
PHANTOMFX	SM	27-Dec-2023	491.80	492.95	492.95	468.00	471.00	470.65	475.08	77700	369.14	177	57600	74.13
PHARMABEES	EQ	27-Dec-2023	16.81	16.81	16.97	16.79	16.93	16.92	16.89	3206990	541.66	6639	1958180	61.06
PHOENIXLTD	EQ	27-Dec-2023	2304.85	2304.90	2316.35	2216.05	2230.00	2234.95	2246.25	348408	7826.12	37431	236424	67.86
PIDILITIND	EQ	27-Dec-2023	2667.95	2673.00	2717.05	2667.95	2700.00	2699.10	2696.37	487539	13145.86	35384	259534	53.23
PIGL	EQ	27-Dec-2023	48.00	47.65	49.90	47.40	48.15	48.50	48.06	130068	62.51	774	69892	53.73
PIIND	EQ	27-Dec-2023	3451.85	3458.00	3480.00	3433.00	3457.00	3462.80	3458.22	293268	10141.84	20493	187088	63.79
PILANIINVS	EQ	27-Dec-2023	3170.50	3198.45	3321.70	3184.35	3200.00	3203.65	3258.38	15580	507.66	3103	7010	44.99
PILITA	EQ	27-Dec-2023	12.10	12.50	12.65	11.90	12.50	12.30	12.31	1122394	138.18	1985	882654	78.64
PIONEEREMB	BE	27-Dec-2023	50.00	48.45	50.00	48.45	49.10	49.20	49.91	50732	25.32	88	-	-
PITTIENG	EQ	27-Dec-2023	687.20	696.95	699.95	688.00	690.10	692.85	693.83	62042	430.47	5906	33318	53.70
PIXTRANS	EQ	27-Dec-2023	1345.45	1355.00	1358.95	1330.00	1348.55	1346.00	1343.72	4670	62.75	1057	2582	55.29
PKTEA	BE	27-Dec-2023	304.55	304.55	319.65	295.00	319.65	317.65	315.33	2092	6.60	57	-	-
PLADAINFO	SM	27-Dec-2023	38.30	40.55	40.95	39.55	40.95	40.40	40.24	54000	21.73	18	36000	66.67
PLASTIBLEN	EQ	27-Dec-2023	296.10	297.55	300.25	287.85	293.40	293.25	294.71	19982	58.89	1750	10343	51.76
PLAZACABLE	BE	27-Dec-2023	101.50	102.40	102.45	99.20	100.00	99.70	100.28	133246	133.61	2630	-	-
PNB	EQ	27-Dec-2023	88.50	89.15	92.15	89.05	92.05	91.80	90.57	62043155	56193.86	125137	17254704	27.81
PNBGILTS	EQ	27-Dec-2023	94.30	95.00	97.40	94.00	95.45	94.95	95.42	965060	920.88	5401	472623	48.97
PNBHOUSING	EQ	27-Dec-2023	786.10	787.45	794.60	781.00	785.00	785.85	788.15	137240	1081.66	10079	57762	42.09
PNC	EQ	27-Dec-2023	53.00	54.00	54.45	49.15	49.60	49.80	51.35	806006	413.85	3408	244463	30.33
PNCINFRA	EQ	27-Dec-2023	351.50	353.45	355.70	349.50	350.40	350.55	352.56	274915	969.25	10162	112929	41.08
POCL	EQ	27-Dec-2023	478.05	499.00	536.00	382.45	516.20	520.30	512.69	1068710	5479.20	63618	263987	24.70
PODDARHOUS	BZ	27-Dec-2023	126.40	132.00	132.70	126.40	132.70	132.70	132.28	7367	9.75	30	-	-
PODDARMENT	EQ	27-Dec-2023	370.45	371.10	374.70	361.30	363.85	364.00	367.41	4315	15.85	280	3168	73.42
POKARNA	EQ	27-Dec-2023	490.00	491.50	495.95	485.10	491.00	489.50	490.39	65732	322.34	6604	28861	43.91
POLICYBZR	EQ	27-Dec-2023	790.60	794.00	811.50	776.15	782.00	784.15	799.22	843783	6743.70	25615	499076	59.15
POLYCAB	EQ	27-Dec-2023	5394.75	5420.00	5458.00	5385.05	5430.00	5436.65	5430.75	357111	19393.79	36114	133404	37.36
POLYMED	EQ	27-Dec-2023	1442.55	1451.90	1550.00	1444.40	1527.00	1522.75	1517.34	421378	6393.74	45812	163548	38.81
POLYPLEX	EQ	27-Dec-2023	1014.90	1015.00	1095.00	1015.00	1077.00	1066.05	1071.13	911372	9761.95	54248	236047	25.90
PONNIERODE	EQ	27-Dec-2023	405.95	405.25	408.95	403.20	404.90	404.05	405.25	18707	75.81	1220	10872	58.12
POONAWALLA	EQ	27-Dec-2023	440.25	443.20	444.00	430.30	434.00	434.10	436.70	1522872	6650.38	19050	1007925	66.19
POWERGRID	EQ	27-Dec-2023	233.35	235.00	235.85	232.50	234.45	234.05	234.29	10231881	23972.39	126283	6474338	63.28
POWERINDIA	EQ	27-Dec-2023	5158.90	5177.95	5322.00	5166.00	5215.00	5254.80	5259.09	29110	1530.92	6230	15790	54.24
POWERMECH	EQ	27-Dec-2023	4093.75	4140.00	4160.00	4084.15	4120.50	4123.65	4123.97	8509	350.91	2256	4517	53.08
PPAP	EQ	27-Dec-2023	233.00	234.50	237.00	227.05	229.90	229.75	231.41	21543	49.85	930	15826	73.46
PPL	EQ	27-Dec-2023	405.45	408.00	411.50	400.20	402.50	401.75	404.68	79880	323.26	6021	41736	52.25
PPLPHARMA	EQ	27-Dec-2023	138.60	139.40	142.50	138.00	138.45	138.20	140.02	5187370	7263.32	27705	2166868	41.77
PRAENG	BE	27-Dec-2023	19.60	20.00	20.55	19.65	20.05	20.15	20.26	191226	38.75	461	-	-
PRAJIND	EQ	27-Dec-2023	557.05	559.75	561.90	545.00	547.95	546.60	551.40	630828	3478.39	20622	341933	54.20
PRAKASH	BE	27-Dec-2023	174.20	176.70	177.50	172.50	174.00	173.85	174.84	262154	458.36	1576	-	-
PRAKASHSTL	EQ	27-Dec-2023	9.25	9.70	9.70	9.70	9.70	9.70	9.70	443862	43.05	583	443862	100.00
PRAMARA	SM	27-Dec-2023	96.00	94.00	98.90	93.00	96.00	96.00	95.14	12000	11.42	5	12000	100.00
PRAXIS	BE	27-Dec-2023	28.20	27.65	28.75	27.65	28.75	28.75	27.80	80716	22.44	55	-	-
PRECAM	EQ	27-Dec-2023	246.00	247.95	248.60	240.10	245.35	245.10	244.76	59712	146.15	4416	32468	54.37
PRECISION	SM	27-Dec-2023	35.80	35.60	35.80	35.55	35.70	35.70	35.67	20000	7.13	9	14000	70.00
PRECOT	EQ	27-Dec-2023	269.95	268.00	279.00	265.65	278.50	274.75	270.92	6167	16.71	397	3825	62.02
PRECWIRE	EQ	27-Dec-2023	119.60	120.75	122.25	118.00	120.00	118.90	119.77	438931	525.69	5249	206839	47.12
PREMEXPLN	EQ	27-Dec-2023	1612.90	1624.20	1657.25	1605.00	1618.00	1612.10	1621.90	17953	291.18	2035	10759	59.93
PREMIER	BE	27-Dec-2023	3.20	3.20	3.35	3.15	3.30	3.30	3.25	9899	0.32	26	-	-
PREMIERPOL	BE	27-Dec-2023	163.90	172.05	172.05	172.05	172.05	172.05	172.05	62445	107.44	338	-	-
PRESSTONIC	ST	27-Dec-2023	137.20	139.00	141.00	133.00	137.00	137.20	137.87	163200	225.00	98	158400	97.06
PRESTIGE	EQ	27-Dec-2023	1121.30	1120.00	1147.55	1118.00	1139.00	1141.95	1131.12	496198	5612.59	23248	359192	72.39
PRICOLLTD	EQ	27-Dec-2023	387.25	387.25	391.75	379.90	385.55	389.40	386.70	529198	2046.41	16294	273879	51.75
PRIMESECU	EQ	27-Dec-2023	175.45	173.00	178.85	172.10	174.00	174.65	174.53	18947	33.07	462	12165	64.21
PRINCEPIPE	EQ	27-Dec-2023	738.50	745.70	746.95	728.30	730.00	731.95	737.84	131939	973.49	11213	53760	40.75
PRITI	BE	27-Dec-2023	250.95	249.30	249.40	241.30	245.00	244.80	246.03	24004	59.06	943	-	-
PRITIKA	SM	27-Dec-2023	65.00	65.00	66.45	65.00	66.00	66.20	65.77	10000	6.58	5	10000	100.00
PRITIKAUTO	EQ	27-Dec-2023	32.50	32.70	33.30	32.35	32.80	32.60	32.76	442963	145.10	2610	237754	53.67
PRIVISCL	EQ	27-Dec-2023	1233.30	1249.90	1265.05	1239.10	1241.00	1244.65	1250.59	13141	164.34	1826	7561	57.54
PROLIFE	SM	27-Dec-2023	234.00	234.90	234.90	230.00	230.00	230.00	231.87	5000	11.59	9	5000	100.00
PROPEQUITY	SM	27-Dec-2023	242.95	248.00	257.95	248.00	250.00	250.00	252.61	28800	72.75	42	28800	100.00
PROV	SM	27-Dec-2023	1048.00	1059.00	1064.00	1059.00	1064.00	1064.00	1061.50	320	3.40	2	320	100.00
PROZONER	EQ	27-Dec-2023	33.15	33.45	34.45	32.90	33.25	33.25	33.46	473895	158.57	2105	232953	49.16
PRSMJOHNSN	EQ	27-Dec-2023	182.00	182.05	187.80	180.65	182.95	182.30	184.23	470019	865.93	12407	152328	32.41
PRUDENT	EQ	27-Dec-2023	1209.75	1217.80	1231.00	1202.00	1202.00	1207.45	1216.78	14532	176.82	2035	8254	56.80
PRUDMOULI	BE	27-Dec-2023	31.35	32.90	32.90	32.90	32.90	32.90	32.90	12029	3.96	8	-	-
PSB	EQ	27-Dec-2023	43.60	43.60	44.45	43.30	43.55	43.55	43.80	1907851	835.72	4976	597100	31.30
PSPPROJECT	EQ	27-Dec-2023	768.55	774.00	777.70	767.05	770.15	771.90	771.22	62204	479.73	5912	30934	49.73
PSUBNKBEES	EQ	27-Dec-2023	61.99	62.49	63.25	62.01	63.07	63.08	62.89	2221013	1396.86	6491	1229347	55.35
PSUBNKIETF	EQ	27-Dec-2023	56.01	56.17	57.22	56.13	57.00	57.13	56.78	440673	250.22	575	157966	35.85
PTC	EQ	27-Dec-2023	186.80	188.35	194.50	186.15	190.10	190.60	191.53	4767864	9131.95	38061	1648460	34.57
PTCIL	EQ	27-Dec-2023	6005.05	5998.95	6100.00	5800.00	6000.00	6060.05	6021.27	11296	680.16	1430	6798	60.18
PTL	EQ	27-Dec-2023	41.85	42.25	42.50	41.00	41.90	41.85	41.76	129794	54.21	1174	80895	62.33
PULZ	SM	27-Dec-2023	134.00	132.00	134.00	132.00	134.00	134.00	133.00	4000	5.32	2	4000	100.00
PUNJABCHEM	EQ	27-Dec-2023	1242.00	1245.00	1294.45	1245.00	1263.90	1257.35	1270.65	16600	210.93	2490	8797	52.99
PURVA	EQ	27-Dec-2023	189.40	190.85	195.55	188.05	190.25	190.45	192.54	792924	1526.66	16591	305841	38.57
PVP	BE	27-Dec-2023	15.05	15.10	15.30	14.50	15.05	15.00	15.03	245447	36.90	344	-	-
PVRINOX	EQ	27-Dec-2023	1657.25	1667.00	1677.95	1646.70	1671.00	1674.30	1667.42	555912	9269.38	23280	288380	51.88
PVTBANIETF	EQ	27-Dec-2023	244.77	246.20	248.24	245.23	248.18	246.97	246.91	49788	122.93	170	22384	44.96
PYRAMID	EQ	27-Dec-2023	195.85	196.90	201.20	194.40	196.90	196.15	197.39	145297	286.80	7199	65488	45.07
QFIL	SM	27-Dec-2023	105.00	111.90	111.90	107.05	110.00	109.20	109.78	10000	10.98	9	9000	90.00
QGOLDHALF	EQ	27-Dec-2023	53.24	53.58	53.58	53.21	53.45	53.40	53.35	7826	4.18	242	2591	33.11
QMSMEDI	SM	27-Dec-2023	133.95	134.00	134.45	128.00	128.95	128.70	129.88	113000	146.77	79	43000	38.05
QNIFTY	EQ	27-Dec-2023	2290.88	2296.00	2314.50	2296.00	2314.50	2314.34	2307.14	382	8.81	49	294	76.96
QUADPRO	SM	27-Dec-2023	5.55	5.95	6.20	5.95	6.20	6.15	6.07	84000	5.10	7	84000	100.00
QUAL30IETF	EQ	27-Dec-2023	182.39	182.77	182.83	181.60	182.64	182.64	182.71	12558	22.95	17	12542	99.87
QUESS	EQ	27-Dec-2023	510.80	511.95	516.40	498.75	506.00	503.60	503.52	491074	2472.66	27216	289043	58.86
QUICKHEAL	EQ	27-Dec-2023	374.25	366.30	379.50	363.10	368.85	368.75	370.44	245964	911.16	19849	121841	49.54
QUICKTOUCH	SM	27-Dec-2023	198.45	194.00	201.90	194.00	197.90	197.90	197.92	8500	16.82	17	6000	70.59
RACE	EQ	27-Dec-2023	382.55	383.90	387.20	380.20	384.20	382.55	382.80	6253	23.94	543	4056	64.86
RADAAN	EQ	27-Dec-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.80	75682	1.36	101	75638	99.94
RADHIKAJWE	EQ	27-Dec-2023	45.10	45.20	46.50	44.80	45.00	45.20	45.62	633104	288.85	4051	296533	46.84
RADIANTCMS	EQ	27-Dec-2023	89.75	90.00	90.85	88.70	89.35	89.40	89.61	259358	232.42	3071	147603	56.91
RADICO	EQ	27-Dec-2023	1615.15	1615.20	1669.95	1615.00	1651.20	1651.45	1649.14	443473	7313.49	25230	190891	43.04
RADIOCITY	EQ	27-Dec-2023	16.70	16.90	17.75	16.65	16.90	16.80	17.26	2529976	436.56	4093	519914	20.55
RADIOCITY	P1	27-Dec-2023	94.60	94.00	95.25	94.00	94.75	94.75	94.66	3120	2.95	19	3120	100.00
RAILTEL	EQ	27-Dec-2023	297.75	299.00	302.80	294.20	296.05	296.50	297.76	2245883	6687.30	23672	660733	29.42
RAIN	EQ	27-Dec-2023	146.25	146.90	154.00	146.30	153.10	152.90	151.75	8228478	12487.00	58379	2734534	33.23
RAINBOW	EQ	27-Dec-2023	1123.30	1126.00	1148.80	1122.75	1136.00	1135.35	1137.32	113740	1293.59	18212	52606	46.25
RAJESHEXPO	EQ	27-Dec-2023	361.00	362.00	364.40	359.00	360.90	360.80	361.68	659573	2385.56	14948	288802	43.79
RAJMET	EQ	27-Dec-2023	10.55	11.15	11.30	10.50	10.95	10.80	10.89	15789225	1719.42	15804	8755431	55.45
RAJRATAN	EQ	27-Dec-2023	790.30	790.30	815.00	787.60	794.05	795.40	801.57	83811	671.80	8655	37679	44.96
RAJRILTD	BE	27-Dec-2023	20.15	19.75	19.75	19.75	19.75	19.75	19.75	72358	14.29	318	-	-
RAJSREESUG	BE	27-Dec-2023	53.75	54.85	55.15	54.00	54.30	54.55	54.67	151687	82.93	410	-	-
RAJTV	EQ	27-Dec-2023	54.95	55.65	55.65	54.40	54.65	55.00	55.05	14284	7.86	144	11340	79.39
RALLIS	EQ	27-Dec-2023	253.55	253.00	256.45	251.40	254.00	254.15	254.14	505083	1283.62	11458	261871	51.85
RAMANEWS	EQ	27-Dec-2023	18.20	18.25	18.70	17.30	17.55	17.50	17.85	285999	51.04	1255	188818	66.02
RAMAPHO	EQ	27-Dec-2023	216.45	216.70	220.00	213.00	214.95	213.40	215.96	17303	37.37	869	10788	62.35
RAMASTEEL	EQ	27-Dec-2023	36.90	37.10	37.25	35.95	36.15	36.15	36.53	3336435	1218.75	5629	1700134	50.96
RAMCOCEM	EQ	27-Dec-2023	987.80	1002.00	1037.40	1002.00	1015.00	1016.00	1022.62	1923581	19671.00	70028	363271	18.89
RAMCOIND	EQ	27-Dec-2023	212.60	214.00	225.80	214.00	216.70	216.05	220.57	421969	930.75	16758	118513	28.09
RAMCOSYS	EQ	27-Dec-2023	298.75	300.45	305.00	295.20	300.85	298.10	300.11	69031	207.17	4947	33077	47.92
RAMKY	EQ	27-Dec-2023	789.85	781.00	796.70	777.55	783.00	785.25	787.80	58464	460.58	5480	27395	46.86
RAMRAT	EQ	27-Dec-2023	299.70	300.90	309.85	300.00	302.40	303.90	304.69	145006	441.81	6581	64059	44.18
RANASUG	EQ	27-Dec-2023	23.80	23.90	23.95	23.55	23.65	23.60	23.68	533685	126.38	2206	281469	52.74
RANEENGINE	EQ	27-Dec-2023	366.65	374.00	374.00	341.25	356.40	359.70	359.30	9515	34.19	869	4875	51.23
RANEHOLDIN	EQ	27-Dec-2023	1298.80	1311.00	1311.00	1277.05	1303.00	1301.75	1296.63	15069	195.39	2028	8988	59.65
RATEGAIN	EQ	27-Dec-2023	730.10	735.50	761.00	728.65	740.55	737.65	743.72	752640	5597.55	36434	331651	44.07
RATNAMANI	EQ	27-Dec-2023	3419.80	3448.00	3474.75	3376.50	3392.00	3389.20	3407.78	40282	1372.72	5741	20804	51.65
RATNAVEER	EQ	27-Dec-2023	117.15	118.00	122.60	117.10	120.50	119.65	120.14	1032416	1240.35	10395	440575	42.67
RAYMOND	EQ	27-Dec-2023	1716.80	1736.45	1736.45	1718.05	1728.00	1730.45	1727.02	112848	1948.91	8840	69314	61.42
RBA	EQ	27-Dec-2023	111.40	111.95	112.25	109.90	110.45	110.15	110.59	2086377	2307.42	12715	1615776	77.44
RBL	EQ	27-Dec-2023	876.20	880.00	887.60	863.15	872.85	868.25	871.65	24883	216.89	3273	10374	41.69
RBLBANK	EQ	27-Dec-2023	260.55	263.15	264.95	262.00	263.20	262.75	263.64	10386707	27383.31	64657	4131846	39.78
RBMINFRA	SM	27-Dec-2023	382.90	402.00	402.00	402.00	402.00	402.00	402.00	1000	4.02	1	1000	100.00
RBZJEWEL	BE	27-Dec-2023	100.00	100.00	105.00	96.00	105.00	105.00	102.27	2560937	2618.98	11512	-	-
RCDL	SM	27-Dec-2023	46.55	46.30	46.50	46.00	46.00	46.00	46.18	18000	8.31	6	15000	83.33
RCF	EQ	27-Dec-2023	156.55	157.00	158.10	153.20	155.90	155.60	155.77	4247766	6616.82	24321	1342209	31.60
RECLTD	EQ	27-Dec-2023	419.00	421.45	421.45	408.10	411.20	410.50	412.68	9149448	37757.65	81681	2815729	30.77
RECLTD	N6	27-Dec-2023	1100.11	1100.60	1229.00	1100.60	1229.00	1229.00	1227.73	101	1.24	5	101	100.00
RECLTD	N7	27-Dec-2023	3030.00	2425.00	3635.00	2425.00	3635.00	3635.00	3030.00	62	1.88	2	31	50.00
RECLTD	N9	27-Dec-2023	1138.99	1142.00	1142.00	1136.23	1141.70	1140.28	1138.69	240	2.73	10	210	87.50
RECLTD	NE	27-Dec-2023	1020.00	1022.01	1223.99	1011.14	1013.10	1013.10	1038.21	491	5.10	11	280	57.03
RECLTD	NF	27-Dec-2023	1172.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	30	0.36	3	30	100.00
RECLTD	NH	27-Dec-2023	1180.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	2	50	100.00
RECLTD	NI	27-Dec-2023	1117.16	1117.25	1122.49	1117.25	1122.49	1122.49	1118.69	200	2.24	5	200	100.00
REDINGTON	EQ	27-Dec-2023	175.70	175.70	177.45	174.00	177.25	176.00	175.52	2608658	4578.68	54670	1903597	72.97
REDTAPE	EQ	27-Dec-2023	466.30	469.00	471.75	461.10	464.00	464.95	466.72	97618	455.61	8074	55547	56.90
REFEX	EQ	27-Dec-2023	602.40	604.00	608.45	595.70	598.00	598.30	600.30	29659	178.04	2008	19499	65.74
REGENCERAM	BE	27-Dec-2023	37.70	37.70	37.70	36.95	36.95	36.95	37.17	1040	0.39	8	-	-
RELAXO	EQ	27-Dec-2023	895.50	899.90	902.80	893.85	899.00	896.50	897.57	61750	554.25	8992	34750	56.28
RELCHEMQ	BE	27-Dec-2023	304.75	309.90	310.00	291.00	296.00	294.85	297.61	20226	60.19	245	-	-
RELIANCE	EQ	27-Dec-2023	2578.05	2582.00	2599.90	2573.10	2583.35	2586.85	2586.56	4602078	119035.48	191497	2850871	61.95
RELIGARE	EQ	27-Dec-2023	214.80	214.90	216.25	211.05	211.05	211.35	212.96	879380	1872.71	14457	665140	75.64
RELINFRA	EQ	27-Dec-2023	196.75	197.95	200.90	193.90	194.20	194.70	196.79	1487132	2926.56	12641	729495	49.05
REMSONSIND	BE	27-Dec-2023	640.00	652.80	652.80	652.80	652.80	652.80	652.80	7102	46.36	40	-	-
REMUS	SM	27-Dec-2023	7587.25	7780.00	7894.95	7300.00	7399.90	7327.35	7621.06	2525	192.43	74	975	38.61
RENUKA	EQ	27-Dec-2023	46.85	47.15	47.25	46.40	46.65	46.60	46.81	5577879	2611.02	18918	2265028	40.61
REPCOHOME	EQ	27-Dec-2023	396.75	396.75	398.90	388.55	395.45	396.50	394.15	138159	544.55	6413	65971	47.75
REPL	EQ	27-Dec-2023	202.60	203.60	205.15	196.55	196.60	200.00	201.98	25113	50.72	705	19137	76.20
REPRO	EQ	27-Dec-2023	922.30	928.00	942.15	901.00	901.00	904.75	914.37	10649	97.37	1100	6637	62.33
RESPONIND	EQ	27-Dec-2023	305.95	305.95	324.80	305.95	310.00	313.70	315.94	206838	653.49	10248	105305	50.91
RGL	EQ	27-Dec-2023	105.65	106.35	107.65	102.80	103.85	103.50	104.90	69270	72.67	1956	42316	61.09
RHFL	EQ	27-Dec-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1159399	45.22	824	1159399	100.00
RHIM	EQ	27-Dec-2023	801.65	814.00	823.25	801.10	805.50	807.95	812.52	360255	2927.13	23856	229389	63.67
RHL	EQ	27-Dec-2023	141.25	143.70	146.65	141.80	146.30	145.60	144.80	11606	16.81	377	8870	76.43
RICOAUTO	EQ	27-Dec-2023	84.15	84.60	86.90	83.80	84.90	84.50	85.29	1103715	941.37	6580	539318	48.86
RIIL	EQ	27-Dec-2023	1348.60	1355.35	1407.60	1337.00	1360.00	1363.75	1374.71	1574795	21648.86	56600	329510	20.92
RILINFRA	SM	27-Dec-2023	86.20	87.00	88.00	86.10	86.50	86.80	87.05	43100	37.52	80	34900	80.97
RISHABH	EQ	27-Dec-2023	564.80	568.60	583.20	563.50	567.00	566.50	570.39	333369	1901.52	9344	245592	73.67
RITCO	EQ	27-Dec-2023	269.30	270.00	285.00	265.60	271.25	272.95	275.40	189056	520.66	7592	101635	53.76
RITES	EQ	27-Dec-2023	508.10	511.00	512.60	500.20	505.80	505.05	506.33	727455	3683.34	17866	334921	46.04
RITEZONE	SM	27-Dec-2023	61.50	58.50	61.50	58.50	61.50	61.50	60.60	8000	4.85	5	4800	60.00
RKDL	BE	27-Dec-2023	21.10	21.30	21.50	21.30	21.50	21.50	21.38	11557	2.47	39	-	-
RKEC	EQ	27-Dec-2023	74.90	76.75	76.85	72.65	73.50	73.25	74.00	97262	71.97	878	61216	62.94
RKFORGE	EQ	27-Dec-2023	724.65	724.70	729.80	713.00	720.00	719.35	719.66	126805	912.57	8666	84023	66.26
RMDRIP	SM	27-Dec-2023	103.00	99.25	108.15	97.85	108.15	108.05	104.18	28000	29.17	13	24000	85.71
RML	EQ	27-Dec-2023	839.50	852.10	852.10	830.65	836.80	834.25	837.81	6565	55.00	1344	3494	53.22
ROCKINGDCE	SM	27-Dec-2023	312.65	318.00	318.00	310.00	310.00	311.00	314.94	14000	44.09	14	10000	71.43
ROHLTD	EQ	27-Dec-2023	318.95	317.20	322.20	310.40	317.85	317.55	317.54	77461	245.97	5424	47335	61.11
ROLEXRINGS	EQ	27-Dec-2023	2378.25	2378.25	2422.40	2357.20	2382.45	2403.00	2394.69	8361	200.22	2439	3892	46.55
ROLLT	BE	27-Dec-2023	1.35	1.35	1.35	1.30	1.30	1.30	1.31	62402	0.81	87	-	-
ROML	EQ	27-Dec-2023	47.95	48.05	48.80	47.20	47.20	47.40	47.63	4552	2.17	119	2846	62.52
ROSSARI	EQ	27-Dec-2023	795.95	800.00	813.00	791.15	794.55	800.20	800.81	62999	504.50	7151	30016	47.65
ROSSELLIND	EQ	27-Dec-2023	482.25	484.80	484.80	470.10	471.00	473.00	476.09	48696	231.83	4438	24828	50.99
ROTO	EQ	27-Dec-2023	423.85	423.90	429.00	413.10	422.00	422.35	419.92	131622	552.71	8128	70713	53.72
ROUTE	EQ	27-Dec-2023	1594.25	1600.00	1602.85	1575.05	1580.00	1581.30	1582.59	56440	893.21	7352	39281	69.60
ROXHITECH	SM	27-Dec-2023	165.70	170.00	172.00	159.30	161.95	161.40	164.92	169600	279.71	101	115200	67.92
RPGLIFE	EQ	27-Dec-2023	1369.05	1375.00	1375.00	1336.85	1370.50	1366.70	1360.78	16758	228.04	2462	11457	68.37
RPOWER	EQ	27-Dec-2023	22.60	22.65	23.10	22.40	22.50	22.60	22.71	75727285	17198.75	116498	14554879	19.22
RPPINFRA	BE	27-Dec-2023	100.40	105.40	105.40	105.40	105.40	105.40	105.40	80763	85.12	212	-	-
RPPL	EQ	27-Dec-2023	216.15	219.40	224.40	210.00	212.00	212.10	215.49	259143	558.42	2103	176667	68.17
RPSGVENT	EQ	27-Dec-2023	768.40	768.50	779.05	740.25	744.00	746.25	753.19	67192	506.08	5613	32109	47.79
RRKABEL	EQ	27-Dec-2023	1580.10	1600.00	1624.05	1572.00	1589.35	1587.85	1593.03	270794	4313.82	20536	124647	46.03
RSSOFTWARE	EQ	27-Dec-2023	62.25	63.25	63.50	61.20	62.95	62.75	62.54	47909	29.96	525	29431	61.43
RSWM	EQ	27-Dec-2023	216.60	219.35	222.05	213.35	216.50	215.55	217.75	387029	842.75	12657	174836	45.17
RSYSTEMS	EQ	27-Dec-2023	563.75	564.00	587.00	560.05	563.00	563.00	573.11	148482	850.96	10059	75087	50.57
RTNINDIA	EQ	27-Dec-2023	77.15	77.30	78.20	75.50	76.25	76.20	76.85	4836870	3717.24	20357	1482667	30.65
RTNPOWER	EQ	27-Dec-2023	9.25	9.35	9.40	9.05	9.10	9.10	9.18	24213664	2222.15	19751	13242291	54.69
RUBYMILLS	EQ	27-Dec-2023	227.70	230.00	243.00	227.90	236.00	235.10	236.85	78510	185.95	3300	34241	43.61
RUCHINFRA	BE	27-Dec-2023	11.95	11.95	12.00	11.95	12.00	12.00	11.98	61246	7.34	147	-	-
RUCHIRA	EQ	27-Dec-2023	130.90	131.05	135.50	131.05	134.95	134.75	134.41	217343	292.12	3916	105183	48.39
RUPA	EQ	27-Dec-2023	265.60	266.60	269.90	264.50	266.95	267.30	267.08	166164	443.79	6804	78100	47.00
RUSHIL	EQ	27-Dec-2023	376.60	379.05	384.50	371.55	373.10	374.85	378.46	107236	405.84	6385	45167	42.12
RUSTOMJEE	EQ	27-Dec-2023	612.75	618.80	619.40	607.60	614.25	616.45	615.64	38028	234.12	1423	27934	73.46
RVHL	EQ	27-Dec-2023	50.70	53.20	53.20	53.20	53.20	53.20	53.20	39661	21.10	108	39661	100.00
RVNL	EQ	27-Dec-2023	178.65	179.35	180.80	176.55	177.95	177.80	178.67	6991847	12491.98	53559	2910558	41.63
S&SPOWER	BE	27-Dec-2023	181.05	190.10	190.10	190.10	190.10	190.10	190.10	4779	9.08	30	-	-
SAAKSHI	SM	27-Dec-2023	224.50	225.00	225.00	215.60	217.00	217.45	220.58	34800	76.76	28	28800	82.76
SABEVENTS	BE	27-Dec-2023	6.20	6.20	6.20	6.20	6.20	6.20	6.20	4307	0.27	7	-	-
SABTN	BE	27-Dec-2023	2.50	2.60	2.60	2.60	2.60	2.60	2.60	4837	0.13	11	-	-
SADBHAV	BE	27-Dec-2023	22.05	21.60	21.95	20.95	21.05	21.10	21.15	844783	178.66	865	-	-
SADBHIN	BE	27-Dec-2023	4.50	4.55	4.55	4.55	4.55	4.55	4.55	53597	2.44	42	-	-
SADHNANIQ	EQ	27-Dec-2023	86.75	87.45	89.25	87.00	87.75	87.65	88.04	573144	504.59	4529	251753	43.92
SAFARI	EQ	27-Dec-2023	2065.05	2060.05	2070.00	1985.00	1996.00	1992.65	2025.67	119126	2413.10	16793	74738	62.74
SAGARDEEP	EQ	27-Dec-2023	25.55	25.55	26.20	25.55	26.05	26.00	26.00	15844	4.12	177	11169	70.49
SAGCEM	EQ	27-Dec-2023	258.10	260.00	267.95	255.35	256.00	256.05	263.34	875047	2304.36	17617	609742	69.68
SAH	EQ	27-Dec-2023	129.00	130.80	130.80	127.05	129.45	129.40	128.81	60522	77.96	1409	17166	28.36
SAHAJ	SM	27-Dec-2023	30.10	29.95	29.95	28.65	29.50	29.45	29.34	100000	29.34	25	64000	64.00
SAHANA	SM	27-Dec-2023	647.95	674.00	680.00	647.00	675.00	675.95	658.52	96500	635.47	132	45000	46.63
SAHYADRI	EQ	27-Dec-2023	404.90	405.00	415.00	402.15	403.00	403.65	407.79	9552	38.95	811	5978	62.58
SAIL	EQ	27-Dec-2023	113.55	115.15	118.20	115.00	115.75	115.45	116.68	87756029	102390.68	188585	28110898	32.03
SAKAR	EQ	27-Dec-2023	405.25	409.80	412.00	396.40	405.00	401.35	400.98	24456	98.06	2014	12606	51.55
SAKHTISUG	EQ	27-Dec-2023	28.85	29.05	29.10	28.30	28.75	28.65	28.76	379166	109.07	1828	174262	45.96
SAKSOFT	BE	27-Dec-2023	323.40	324.00	326.05	319.10	321.95	321.30	322.13	49737	160.22	1594	-	-
SAKUMA	BE	27-Dec-2023	17.15	17.15	17.55	16.80	17.15	17.00	17.18	494081	84.87	699	-	-
SALASAR	EQ	27-Dec-2023	66.10	66.50	67.50	64.25	64.90	64.75	65.93	2309307	1522.45	16736	1538825	66.64
SALONA	EQ	27-Dec-2023	302.00	305.20	310.00	296.00	298.60	296.90	300.98	6947	20.91	638	3727	53.65
SALSTEEL	BE	27-Dec-2023	24.65	23.45	24.00	23.45	23.45	23.60	23.55	326482	76.87	1606	-	-
SALZERELEC	EQ	27-Dec-2023	418.10	419.10	424.75	411.00	414.80	414.90	417.41	74966	312.91	9767	34267	45.71
SAMBHAAV	BE	27-Dec-2023	3.90	3.95	4.05	3.85	3.90	3.90	3.94	158226	6.24	119	-	-
SAMHI	EQ	27-Dec-2023	171.15	172.70	178.90	170.90	174.95	174.85	176.10	1339831	2359.50	31062	908824	67.83
SAMPANN	EQ	27-Dec-2023	21.80	22.85	22.85	22.85	22.85	22.85	22.85	44981	10.28	79	44981	100.00
SANCO	BZ	27-Dec-2023	6.20	6.50	6.50	6.05	6.05	6.20	6.40	18096	1.16	47	-	-
SANDESH	EQ	27-Dec-2023	1071.75	1068.00	1149.00	1065.00	1111.00	1114.95	1121.13	10491	117.62	1321	6554	62.47
SANDHAR	EQ	27-Dec-2023	492.30	498.90	499.95	477.95	488.90	485.05	487.43	58811	286.66	6113	26612	45.25
SANDUMA	EQ	27-Dec-2023	2594.30	2601.00	2730.00	2580.05	2700.00	2704.75	2668.59	88909	2372.62	7935	53228	59.87
SANGAMIND	EQ	27-Dec-2023	432.90	433.80	450.00	428.25	448.00	446.35	444.42	219163	974.01	4365	93553	42.69
SANGANI	SM	27-Dec-2023	38.00	37.00	38.25	37.00	37.45	37.45	37.57	9000	3.38	3	6000	66.67
SANGHIIND	EQ	27-Dec-2023	128.25	129.20	130.00	127.10	127.70	127.95	128.34	451360	579.29	4440	264832	58.67
SANGHVIMOV	EQ	27-Dec-2023	825.65	832.00	864.50	825.75	842.00	847.50	850.15	180005	1530.32	16601	87821	48.79
SANGINITA	EQ	27-Dec-2023	25.70	25.95	26.00	24.55	24.75	24.85	25.22	87309	22.02	513	53304	61.05
SANOFI	EQ	27-Dec-2023	8013.45	8049.90	8053.90	7981.20	7999.45	7998.70	7992.87	25439	2033.31	2001	23924	94.04
SANSERA	EQ	27-Dec-2023	996.00	999.00	1019.00	988.90	998.00	1004.30	1002.19	188996	1894.11	15096	94551	50.03
SAPPHIRE	EQ	27-Dec-2023	1435.85	1439.85	1447.50	1405.05	1408.75	1409.30	1427.92	32415	462.86	5350	14945	46.11
SARDAEN	EQ	27-Dec-2023	245.15	246.55	252.50	244.40	250.05	250.50	249.57	688766	1718.94	22610	235287	34.16
SAREGAMA	EQ	27-Dec-2023	369.70	374.00	375.10	367.20	368.50	369.70	370.68	308336	1142.92	14621	176983	57.40
SARLAPOLY	EQ	27-Dec-2023	53.35	53.70	53.75	50.95	52.90	52.70	52.24	227947	119.08	1860	128077	56.19
SAROJA	SM	27-Dec-2023	52.00	52.80	53.00	52.80	53.00	53.00	52.84	8000	4.23	5	6400	80.00
SARTELE	SM	27-Dec-2023	164.85	166.25	169.45	164.00	167.00	167.00	167.27	86000	143.85	39	48000	55.81
SARVESHWAR	BE	27-Dec-2023	5.45	5.50	5.50	5.30	5.40	5.35	5.44	1790185	97.47	2124	-	-
SASKEN	EQ	27-Dec-2023	1373.15	1380.00	1434.00	1338.00	1344.90	1349.70	1394.44	105714	1474.12	13410	41831	39.57
SASTASUNDR	EQ	27-Dec-2023	420.15	420.50	424.60	411.60	416.50	415.20	416.98	39407	164.32	2766	23025	58.43
SATIA	EQ	27-Dec-2023	143.55	143.95	146.15	141.50	141.95	141.95	143.49	707193	1014.78	9393	306513	43.34
SATIN	EQ	27-Dec-2023	242.10	245.25	247.95	241.20	244.90	244.70	244.81	901066	2205.93	23271	493018	54.71
SATINDLTD	EQ	27-Dec-2023	112.55	113.40	114.60	110.50	112.10	111.75	112.20	395340	443.56	4116	158035	39.97
SBC	EQ	27-Dec-2023	30.40	30.50	32.25	30.40	30.75	30.85	31.14	3219674	1002.59	6745	985342	30.60
SBCL	EQ	27-Dec-2023	546.75	551.25	552.00	536.55	541.00	542.00	542.53	70542	382.71	8202	36308	51.47
SBFC	EQ	27-Dec-2023	89.55	89.85	91.10	89.05	90.00	90.05	90.14	1113223	1003.49	13253	503786	45.25
SBGLP	EQ	27-Dec-2023	556.90	561.30	584.00	554.50	583.80	575.05	567.97	81281	461.65	3365	15648	19.25
SBICARD	EQ	27-Dec-2023	768.10	774.80	774.80	762.70	764.00	764.75	766.33	1591045	12192.71	50532	996259	62.62
SBIETFCON	EQ	27-Dec-2023	95.23	96.20	96.20	95.00	95.87	95.88	95.51	3112	2.97	86	1589	51.06
SBIETFIT	EQ	27-Dec-2023	373.68	376.00	377.96	374.21	376.30	376.27	375.47	9441	35.45	152	8340	88.34
SBIETFPB	EQ	27-Dec-2023	248.42	249.04	251.01	248.41	251.01	250.23	249.58	2902	7.24	63	2562	88.28
SBIETFQLTY	EQ	27-Dec-2023	192.42	193.05	193.31	192.06	192.85	192.91	192.51	6204	11.94	81	5239	84.45
SBILIFE	EQ	27-Dec-2023	1395.30	1405.00	1424.00	1399.10	1422.00	1421.35	1417.14	718369	10180.32	57182	390498	54.36
SBIN	EQ	27-Dec-2023	638.05	640.75	649.45	639.00	648.65	648.55	645.18	14417646	93019.72	295473	6351229	44.05
SCHAEFFLER	EQ	27-Dec-2023	3200.80	3211.15	3235.45	3186.80	3199.00	3220.20	3213.71	54793	1760.89	9469	34052	62.15
SCHAND	EQ	27-Dec-2023	262.55	265.90	269.70	257.50	260.75	259.75	264.18	82885	218.97	8431	42868	51.72
SCHNEIDER	EQ	27-Dec-2023	406.25	406.90	423.15	406.25	414.00	413.90	416.30	458519	1908.80	23334	218484	47.65
SCI	EQ	27-Dec-2023	166.25	167.30	171.00	164.15	165.80	165.55	167.10	4605403	7695.77	32809	1671052	36.28
SCML	SM	27-Dec-2023	73.50	75.35	76.90	73.20	75.60	76.10	75.08	78000	58.56	36	70000	89.74
SCPL	EQ	27-Dec-2023	342.05	343.80	349.90	332.85	343.00	337.55	340.55	30379	103.46	2242	18982	62.48
SDBL	EQ	27-Dec-2023	288.95	288.95	292.80	283.75	286.20	284.95	287.44	183391	527.14	8924	129509	70.62
SDL24BEES	EQ	27-Dec-2023	117.68	117.80	117.87	117.73	117.76	117.76	117.80	366409	431.63	29	365775	99.83
SDL26BEES	EQ	27-Dec-2023	117.31	117.32	117.50	117.15	117.31	117.31	117.32	639256	749.96	40	500560	78.30
SEAMECLTD	EQ	27-Dec-2023	947.15	958.00	963.90	937.75	946.75	940.45	947.70	172801	1637.64	8841	103457	59.87
SECL	SM	27-Dec-2023	28.45	29.80	29.85	27.05	27.80	27.80	28.93	325000	94.02	40	250000	76.92
SECMARK	EQ	27-Dec-2023	91.80	92.70	110.15	91.50	110.15	110.15	106.28	173435	184.33	2042	71696	41.34
SECURCRED	EQ	27-Dec-2023	19.35	19.80	20.20	19.40	19.80	19.60	19.70	74663	14.71	500	39915	53.46
SECURKLOUD	EQ	27-Dec-2023	45.45	45.45	46.00	45.00	45.20	45.25	45.39	53126	24.11	558	42332	79.68
SEJALLTD	BE	27-Dec-2023	249.20	249.20	251.00	243.00	250.00	250.65	249.67	18907	47.20	145	-	-
SELAN	EQ	27-Dec-2023	489.85	490.00	498.00	486.10	489.60	490.90	491.93	34181	168.15	3573	14365	42.03
SELMC	BE	27-Dec-2023	75.35	76.85	76.85	76.00	76.85	76.45	76.83	19758	15.18	338	-	-
SEMAC	BE	27-Dec-2023	2303.00	2344.50	2344.50	2320.00	2329.90	2329.90	2324.25	2096	48.72	22	-	-
SENCO	EQ	27-Dec-2023	722.30	728.65	732.05	707.05	711.80	712.20	717.86	261117	1874.46	17539	156004	59.74
SENSEXETF	EQ	27-Dec-2023	71.80	71.79	72.20	71.61	72.20	71.96	71.89	7954	5.72	133	6487	81.56
SENSEXIETF	EQ	27-Dec-2023	795.47	799.49	805.08	796.69	805.08	804.34	801.49	5211	41.77	181	3814	73.19
SEPC	EQ	27-Dec-2023	20.85	21.00	21.50	20.50	20.95	20.90	21.08	4624679	974.73	6190	3259066	70.47
SEQUENT	EQ	27-Dec-2023	118.95	119.00	122.20	116.70	117.95	117.40	119.56	1495137	1787.57	16106	465776	31.15
SERVICE	SM	27-Dec-2023	60.00	56.50	56.50	56.50	56.50	56.50	56.50	2000	1.13	1	2000	100.00
SERVOTECH	BE	27-Dec-2023	74.95	74.95	75.70	74.10	74.50	74.45	74.70	155526	116.18	2131	-	-
SESHAPAPER	EQ	27-Dec-2023	354.30	356.10	366.70	355.75	359.15	358.90	360.53	159076	573.52	10404	62535	39.31
SETCO	BE	27-Dec-2023	6.90	6.90	7.00	6.90	7.00	7.00	6.94	19438	1.35	37	-	-
SETF10GILT	EQ	27-Dec-2023	222.71	222.12	222.96	222.12	222.90	222.28	222.62	5911	13.16	55	4375	74.01
SETFGOLD	EQ	27-Dec-2023	54.97	55.01	55.23	54.97	55.22	55.19	55.10	331407	182.61	2037	249825	75.38
SETFNIF50	EQ	27-Dec-2023	223.54	224.37	226.31	223.97	226.20	226.14	225.00	4810217	10822.77	4027	4542088	94.43
SETFNIFBK	EQ	27-Dec-2023	481.99	483.48	488.15	482.62	487.25	487.27	485.65	29553	143.53	472	22348	75.62
SETFNN50	EQ	27-Dec-2023	550.49	550.77	557.29	550.77	553.00	553.81	555.53	19279	107.10	423	15193	78.81
SEYAIND	BE	27-Dec-2023	21.15	21.55	21.55	20.90	20.90	20.90	21.41	21547	4.61	35	-	-
SFL	EQ	27-Dec-2023	1214.90	1222.70	1234.00	1203.15	1227.90	1218.35	1213.97	36505	443.16	4170	18435	50.50
SGBAPR28I	GB	27-Dec-2023	6359.64	6475.00	6475.00	6313.00	6400.00	6406.66	6423.56	120	7.71	24	66	55.00
SGBAUG24	GB	27-Dec-2023	6310.51	6295.00	6300.00	6262.00	6300.00	6300.00	6295.21	23	1.45	7	23	100.00
SGBAUG27	GB	27-Dec-2023	6330.00	6330.00	6360.00	6275.00	6360.00	6310.52	6324.91	88	5.57	13	88	100.00
SGBAUG28V	GB	27-Dec-2023	6188.92	6200.00	6244.99	6175.00	6220.00	6220.09	6216.32	1398	86.90	130	1210	86.55
SGBAUG29V	GB	27-Dec-2023	6168.00	6175.00	6200.00	6131.00	6200.00	6199.28	6160.47	87	5.36	19	74	85.06
SGBAUG30	GB	27-Dec-2023	6189.75	6229.99	6230.00	6172.01	6210.25	6211.16	6208.27	171	10.62	37	119	69.59
SGBD29VIII	GB	27-Dec-2023	6178.27	6178.27	6238.00	6178.27	6180.00	6180.00	6181.90	88	5.44	15	88	100.00
SGBDC27VII	GB	27-Dec-2023	6271.00	6271.00	6271.00	6271.00	6271.00	6271.00	6271.00	7	0.44	1	7	100.00
SGBDE30III	GB	27-Dec-2023	6196.39	6181.01	6289.99	6181.01	6279.97	6279.97	6245.96	216	13.49	52	176	81.48
SGBDEC2512	GB	27-Dec-2023	6255.00	6250.00	6270.00	6122.00	6270.00	6270.00	6218.22	210	13.06	6	160	76.19
SGBDEC2513	GB	27-Dec-2023	6150.01	6153.01	6200.00	6153.01	6200.00	6200.00	6192.17	6	0.37	2	6	100.00
SGBDEC25XI	GB	27-Dec-2023	6111.01	6350.00	6350.00	6350.00	6350.00	6350.00	6350.00	10	0.64	1	10	100.00
SGBFEB24	GB	27-Dec-2023	6290.00	6330.00	6330.00	6200.01	6280.00	6280.00	6215.90	112	6.96	12	107	95.54
SGBFEB27	GB	27-Dec-2023	6000.00	6298.00	6298.00	6200.00	6200.00	6200.00	6249.00	2	0.12	2	1	50.00
SGBFEB28IX	GB	27-Dec-2023	6240.00	6250.00	6336.00	6250.00	6250.00	6250.00	6250.98	88	5.50	3	88	100.00
SGBFEB29XI	GB	27-Dec-2023	6180.00	6180.00	6190.00	6180.00	6190.00	6190.00	6186.81	73	4.52	15	58	79.45
SGBJ28VIII	GB	27-Dec-2023	6169.99	6175.00	6199.97	6175.00	6199.97	6199.97	6184.60	24	1.48	4	24	100.00
SGBJAN27	GB	27-Dec-2023	6295.00	6200.00	6280.00	6200.00	6250.00	6250.00	6247.37	19	1.19	3	19	100.00
SGBJAN29IX	GB	27-Dec-2023	6176.00	6142.50	6223.98	6142.50	6220.00	6220.00	6207.95	122	7.57	30	117	95.90
SGBJAN29X	GB	27-Dec-2023	6168.05	6150.01	6250.00	6150.01	6201.00	6200.77	6203.09	220	13.65	14	183	83.18
SGBJAN30IX	GB	27-Dec-2023	6204.00	6194.00	6220.00	6170.00	6200.00	6200.00	6200.32	119	7.38	25	95	79.83
SGBJU29III	GB	27-Dec-2023	6174.85	6117.50	6174.99	6117.50	6173.50	6173.50	6167.72	28	1.73	11	24	85.71
SGBJUL25	GB	27-Dec-2023	6190.00	6190.00	6250.00	6190.00	6250.00	6250.00	6231.12	89	5.55	17	88	98.88
SGBJUL27	GB	27-Dec-2023	6153.00	6298.00	6298.00	6226.00	6226.00	6226.00	6236.29	7	0.44	2	7	100.00
SGBJUL28IV	GB	27-Dec-2023	6173.16	6285.00	6285.00	6175.00	6199.00	6200.34	6188.53	283	17.51	31	265	93.64
SGBJUL29IV	GB	27-Dec-2023	6169.48	6156.00	6210.00	6156.00	6210.00	6210.00	6182.16	88	5.44	15	88	100.00
SGBJUN27	GB	27-Dec-2023	6180.00	6200.00	6275.00	6200.00	6275.00	6267.96	6263.97	34	2.13	4	34	100.00
SGBJUN28	GB	27-Dec-2023	6149.99	6149.99	6173.99	6149.99	6169.99	6169.61	6169.21	447	27.58	30	430	96.20
SGBJUN29II	GB	27-Dec-2023	6147.44	6121.01	6189.79	6121.01	6179.99	6165.75	6160.12	111	6.84	26	88	79.28
SGBJUN30	GB	27-Dec-2023	6238.27	6190.00	6199.00	6152.10	6181.00	6175.36	6172.84	484	29.88	72	370	76.45
SGBJUN31I	GB	27-Dec-2023	6154.29	6181.00	6181.00	6154.29	6174.97	6171.40	6172.37	2169	133.88	206	1589	73.26
SGBMAR24	GB	27-Dec-2023	6193.75	6270.00	6348.00	6250.00	6348.00	6348.00	6269.43	56	3.51	7	56	100.00
SGBMAR25	GB	27-Dec-2023	6302.66	6185.00	6320.00	6185.00	6320.00	6320.00	6234.05	166	10.35	13	84	50.60
SGBMAR28X	GB	27-Dec-2023	6198.90	6150.00	6194.75	6150.00	6194.75	6194.75	6158.29	27	1.66	4	26	96.30
SGBMAR30X	GB	27-Dec-2023	6160.84	6222.00	6222.00	6170.00	6185.00	6186.07	6183.39	309	19.11	25	206	66.67
SGBMAR31IV	GB	27-Dec-2023	6207.83	6210.00	6250.00	6161.11	6191.01	6192.08	6222.21	259	16.12	60	207	79.92
SGBMAY25	GB	27-Dec-2023	6270.00	6240.00	6270.00	6185.01	6240.00	6240.00	6223.00	15	0.93	7	13	86.67
SGBMAY26	GB	27-Dec-2023	6156.00	6156.00	6249.00	6156.00	6249.00	6249.00	6186.43	35	2.17	8	25	71.43
SGBMAY28	GB	27-Dec-2023	6170.00	6170.00	6190.00	6145.00	6190.00	6182.74	6176.69	509	31.44	34	468	91.94
SGBMAY29I	GB	27-Dec-2023	6157.45	6130.50	6175.00	6130.50	6175.00	6174.61	6161.31	941	57.98	85	736	78.21
SGBMR29XII	GB	27-Dec-2023	6156.41	6150.00	6188.00	6142.00	6188.00	6177.77	6169.53	253	15.61	33	217	85.77
SGBN28VIII	GB	27-Dec-2023	6164.16	6175.00	6175.00	6145.01	6175.00	6173.74	6161.33	701	43.19	98	439	62.62
SGBNOV24	GB	27-Dec-2023	6217.75	6269.00	6280.00	6187.01	6277.00	6266.50	6267.28	79	4.95	22	70	88.61
SGBNOV25	GB	27-Dec-2023	6200.00	6272.00	6272.00	6272.00	6272.00	6272.00	6272.00	1	0.06	1	1	100.00
SGBNOV258	GB	27-Dec-2023	6168.00	6185.00	6248.00	6168.01	6200.00	6203.69	6194.72	18	1.12	5	18	100.00
SGBNOV26	GB	27-Dec-2023	6160.00	6165.01	6270.01	6165.01	6270.01	6245.16	6245.16	64	4.00	9	49	76.56
SGBNV29VII	GB	27-Dec-2023	6158.36	6125.20	6185.00	6125.20	6185.00	6185.00	6154.63	125	7.69	27	89	71.20
SGBOC28VII	GB	27-Dec-2023	6190.74	6150.00	6200.00	6150.00	6175.00	6194.96	6185.35	44	2.72	19	35	79.55
SGBOCT25	GB	27-Dec-2023	6279.99	6173.11	6173.11	6173.11	6173.11	6173.11	6173.11	4	0.25	1	4	100.00
SGBOCT25IV	GB	27-Dec-2023	6199.00	6131.00	6131.00	6131.00	6131.00	6131.00	6131.00	10	0.61	1	10	100.00
SGBOCT27	GB	27-Dec-2023	6350.00	6111.01	6150.00	6111.01	6150.00	6150.00	6140.25	4	0.25	2	4	100.00
SGBOCT27VI	GB	27-Dec-2023	6102.21	6254.76	6254.76	6111.01	6111.01	6111.01	6132.25	27	1.66	3	27	100.00
SGBSEP24	GB	27-Dec-2023	6211.33	6211.34	6300.00	6210.00	6300.00	6300.00	6251.87	241	15.07	35	189	78.42
SGBSEP27	GB	27-Dec-2023	6229.00	6121.00	6121.00	6121.00	6121.00	6121.00	6121.00	1	0.06	1	1	100.00
SGBSEP28VI	GB	27-Dec-2023	6157.72	6175.00	6200.00	6160.00	6199.97	6199.97	6188.18	598	37.01	38	555	92.81
SGBSEP29VI	GB	27-Dec-2023	6169.95	6175.00	6197.71	6151.00	6189.98	6189.98	6169.88	209	12.90	22	207	99.04
SGBSEP31II	GB	27-Dec-2023	6163.88	6111.00	6205.90	6111.00	6194.70	6198.13	6184.61	1627	100.62	203	1502	92.32
SGIL	EQ	27-Dec-2023	319.10	329.95	329.95	309.00	309.20	311.60	317.48	37356	118.60	2251	25403	68.00
SGL	BE	27-Dec-2023	15.75	15.75	16.10	15.55	16.10	16.00	15.92	39983	6.37	97	-	-
SHAH	EQ	27-Dec-2023	5.25	5.50	5.50	4.75	4.75	4.75	4.88	15939472	778.47	7377	8005029	50.22
SHAHALLOYS	EQ	27-Dec-2023	69.60	69.45	69.45	64.00	65.05	65.00	66.02	88243	58.26	1067	51032	57.83
SHAILY	EQ	27-Dec-2023	334.70	333.10	347.70	332.00	344.50	343.85	340.49	24222	82.47	2056	12910	53.30
SHAKTIPUMP	EQ	27-Dec-2023	994.70	1004.65	1010.00	980.00	989.00	988.05	997.45	42463	423.55	4291	24895	58.63
SHALBY	EQ	27-Dec-2023	308.60	309.50	313.65	304.55	307.40	306.75	308.42	204704	631.35	8901	77362	37.79
SHALPAINTS	EQ	27-Dec-2023	180.50	181.50	182.45	180.00	180.05	180.15	180.57	118225	213.47	2402	73504	62.17
SHANKARA	EQ	27-Dec-2023	715.90	719.00	733.80	712.85	715.25	718.20	720.38	142877	1029.25	9299	78301	54.80
SHANTI	EQ	27-Dec-2023	18.00	18.25	18.25	17.80	18.20	18.15	17.95	15198	2.73	102	12604	82.93
SHANTIGEAR	EQ	27-Dec-2023	554.65	563.00	614.00	548.70	614.00	601.40	585.92	502448	2943.93	36190	168660	33.57
SHARDACROP	EQ	27-Dec-2023	427.35	430.90	460.00	430.10	455.90	454.80	453.06	2307746	10455.38	66979	343164	14.87
SHARDAMOTR	EQ	27-Dec-2023	1259.70	1260.00	1280.00	1257.00	1273.00	1271.55	1268.54	34683	439.97	4407	16528	47.65
SHAREINDIA	EQ	27-Dec-2023	1800.35	1819.95	1862.80	1802.70	1845.00	1842.35	1828.31	84192	1539.29	6718	43101	51.19
SHAREINDIA	W1	27-Dec-2023	1239.00	1239.00	1239.00	1235.00	1239.00	1239.00	1237.11	171	2.12	16	161	94.15
SHARIABEES	EQ	27-Dec-2023	483.66	485.61	487.74	484.51	487.74	487.59	486.09	747	3.63	82	525	70.28
SHEETAL	SM	27-Dec-2023	86.10	89.95	91.90	83.50	83.50	84.35	87.26	336000	293.18	142	174000	51.79
SHEMAROO	EQ	27-Dec-2023	155.65	156.10	165.00	155.00	160.50	161.55	160.68	108944	175.05	3823	42310	38.84
SHERA	SM	27-Dec-2023	149.45	149.00	149.00	146.20	147.00	147.00	147.69	11000	16.25	11	8000	72.73
SHIGAN	SM	27-Dec-2023	122.95	123.50	126.00	121.90	122.00	124.00	123.95	21000	26.03	14	18000	85.71
SHILPAMED	EQ	27-Dec-2023	355.65	356.10	363.60	356.10	359.40	359.60	360.11	153544	552.93	7288	72595	47.28
SHIVALIK	EQ	27-Dec-2023	637.05	640.20	701.00	640.20	695.30	691.90	674.94	64169	433.10	4755	38528	60.04
SHIVAMAUTO	EQ	27-Dec-2023	38.40	38.45	42.10	37.10	40.10	39.75	40.53	1125252	456.02	4866	594548	52.84
SHIVAMILLS	EQ	27-Dec-2023	91.15	91.15	104.85	90.10	99.20	99.55	100.48	227472	228.56	4074	53736	23.62
SHIVATEX	EQ	27-Dec-2023	142.55	143.10	148.40	143.05	147.35	146.30	146.24	31109	45.49	1009	18902	60.76
SHK	EQ	27-Dec-2023	145.60	146.50	147.50	144.35	145.70	145.35	145.76	389271	567.41	9163	201334	51.72
SHOPERSTOP	EQ	27-Dec-2023	697.80	699.00	703.00	682.00	684.50	683.55	690.14	45073	311.07	4483	22895	50.80
SHRADHA	BE	27-Dec-2023	68.60	70.00	70.00	66.25	66.80	67.65	68.48	38079	26.08	265	-	-
SHREDIGCEM	EQ	27-Dec-2023	92.65	93.55	97.20	93.55	94.40	94.35	95.44	1241413	1184.84	9003	598257	48.19
SHREECEM	EQ	27-Dec-2023	28606.75	28599.80	29250.00	28429.90	28699.90	28644.90	28760.32	27058	7781.97	10079	8964	33.13
SHREEOSFM	ST	27-Dec-2023	75.20	78.95	78.95	78.95	78.95	78.95	78.95	50000	39.48	25	50000	100.00
SHREEPUSHK	EQ	27-Dec-2023	232.65	234.00	242.00	224.00	229.00	230.30	236.21	425732	1005.60	16102	171660	40.32
SHREERAMA	BE	27-Dec-2023	28.60	29.25	29.25	27.60	29.25	29.10	28.61	100641	28.80	342	-	-
SHRENIK	BE	27-Dec-2023	1.30	1.30	1.30	1.25	1.25	1.25	1.25	2176252	27.26	1142	-	-
SHREYANIND	BE	27-Dec-2023	259.00	258.90	259.95	258.90	259.95	259.95	258.97	4454	11.53	95	-	-
SHREYAS	EQ	27-Dec-2023	282.90	286.10	286.55	279.65	283.95	281.60	282.85	45955	129.98	2590	26533	57.74
SHRIPISTON	EQ	27-Dec-2023	1341.30	1408.35	1408.35	1408.35	1408.35	1408.35	1408.35	74217	1045.24	562	74215	100.00
SHRIRAMFIN	EQ	27-Dec-2023	2035.75	2041.05	2065.50	2035.80	2055.95	2049.90	2051.32	750019	15385.27	36373	463187	61.76
SHRIRAMFIN	YP	27-Dec-2023	1040.50	1040.50	1040.50	1040.50	1040.50	1040.50	1040.50	100	1.04	1	100	100.00
SHRIRAMFIN	YV	27-Dec-2023	992.10	993.14	999.70	993.01	999.70	999.70	994.73	400	3.98	6	300	75.00
SHRIRAMFIN	YW	27-Dec-2023	1043.00	1050.00	1050.00	1047.00	1049.80	1049.77	1049.93	498	5.23	38	498	100.00
SHRIRAMFIN	YZ	27-Dec-2023	1110.10	1115.01	1115.01	1110.10	1110.10	1110.10	1110.90	340	3.78	9	300	88.24
SHRIRAMFIN	Z2	27-Dec-2023	1548.00	1547.00	1547.00	1547.00	1547.00	1547.00	1547.00	9	0.14	1	9	100.00
SHRIRAMFIN	Z9	27-Dec-2023	1049.95	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	2	50	100.00
SHRIRAMFIN	ZE	27-Dec-2023	1003.00	985.10	1005.00	985.10	1005.00	1005.00	1000.03	16	0.16	2	16	100.00
SHRIRAMFIN	ZF	27-Dec-2023	1005.30	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	90	0.92	2	90	100.00
SHRIRAMFIN	ZH	27-Dec-2023	1065.00	1068.00	1070.00	1068.00	1070.00	1070.00	1068.15	162	1.73	6	150	92.59
SHRIRAMPPS	EQ	27-Dec-2023	120.55	121.45	122.75	118.35	119.30	119.20	120.15	2027520	2435.99	10778	877565	43.28
SHRITECH	SM	27-Dec-2023	73.90	73.90	73.90	71.55	72.50	72.50	72.76	32000	23.28	16	26000	81.25
SHUBHLAXMI	SM	27-Dec-2023	87.10	86.50	87.00	86.00	87.00	86.50	86.50	13000	11.25	11	13000	100.00
SHYAMCENT	EQ	27-Dec-2023	20.20	20.40	20.55	20.15	20.30	20.30	20.28	257511	52.23	1110	150444	58.42
SHYAMMETL	EQ	27-Dec-2023	619.10	624.80	626.00	610.10	624.50	623.35	618.58	1294800	8009.34	12850	565588	43.68
SHYAMTEL	EQ	27-Dec-2023	9.00	9.00	9.00	9.00	9.00	9.00	9.00	5550	0.50	6	5550	100.00
SICALLOG	BE	27-Dec-2023	229.40	234.50	235.00	230.00	230.50	233.95	231.65	13988	32.40	146	-	-
SIDDHIKA	SM	27-Dec-2023	205.00	211.00	211.00	211.00	211.00	211.00	211.00	1000	2.11	1	1000	100.00
SIEMENS	EQ	27-Dec-2023	4004.35	4029.95	4052.85	3964.55	3976.95	3977.65	4017.71	423652	17021.09	45053	229273	54.12
SIGACHI	EQ	27-Dec-2023	52.60	53.10	54.20	52.15	52.50	52.40	52.89	1701946	900.17	6004	933807	54.87
SIGIND	BE	27-Dec-2023	66.90	66.90	68.00	65.00	65.15	65.50	66.58	27513	18.32	165	-	-
SIGMA	EQ	27-Dec-2023	458.05	459.95	486.50	459.95	478.85	477.50	476.86	25229	120.31	2872	13539	53.66
SIGNATURE	EQ	27-Dec-2023	820.50	829.20	866.80	811.75	842.25	843.80	828.57	935436	7750.75	22401	575869	61.56
SIKKO	EQ	27-Dec-2023	113.60	113.40	113.40	102.25	102.25	102.25	103.80	409519	425.07	4908	207521	50.67
SIL	BE	27-Dec-2023	24.35	24.35	24.35	23.70	24.10	24.05	24.06	43459	10.46	362	-	-
SILGO	EQ	27-Dec-2023	28.35	28.80	29.00	28.15	28.75	28.70	28.60	30642	8.77	210	14535	47.43
SILINV	EQ	27-Dec-2023	438.05	438.30	449.90	430.55	434.50	435.80	441.12	3135	13.83	312	2050	65.39
SILLYMONKS	BE	27-Dec-2023	18.25	18.20	18.25	17.35	17.95	17.95	17.56	10777	1.89	43	-	-
SILVER	EQ	27-Dec-2023	76.10	76.11	76.11	75.68	75.85	75.90	75.93	49581	37.65	401	44480	89.71
SILVERBEES	EQ	27-Dec-2023	73.31	73.29	73.30	72.95	73.08	73.06	73.11	1463384	1069.87	5559	1292696	88.34
SILVERETF	EQ	27-Dec-2023	74.50	74.99	74.99	74.05	74.30	74.36	74.29	37190	27.63	282	23821	64.05
SILVERIETF	EQ	27-Dec-2023	75.96	75.95	75.99	75.76	75.80	75.90	75.90	195512	148.39	619	186150	95.21
SILVERTUC	EQ	27-Dec-2023	682.80	711.00	711.00	669.80	700.00	685.65	684.88	11488	78.68	792	7255	63.15
SILVRETF	EQ	27-Dec-2023	74.42	74.59	74.59	74.04	74.28	74.28	74.27	1525	1.13	21	1412	92.59
SIMBHALS	EQ	27-Dec-2023	33.60	33.75	36.00	29.75	30.15	30.15	32.81	5240637	1719.41	15223	1960246	37.40
SIMPLEXINF	BE	27-Dec-2023	73.70	71.10	77.35	71.10	74.00	74.05	74.70	77259	57.71	255	-	-
SINDHUTRAD	EQ	27-Dec-2023	29.30	29.55	31.25	28.90	30.10	29.45	29.80	14337103	4272.13	7981	3696055	25.78
SINTERCOM	EQ	27-Dec-2023	126.10	134.95	134.95	127.00	128.00	127.85	130.99	13554	17.75	192	7949	58.65
SIRCA	EQ	27-Dec-2023	411.70	413.00	418.35	409.00	412.00	411.85	413.55	200090	827.47	10006	103344	51.65
SIS	EQ	27-Dec-2023	465.60	470.00	470.00	459.00	467.00	467.65	465.01	39458	183.48	3476	19392	49.15
SITINET	BE	27-Dec-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.82	1434535	11.69	197	-	-
SIYSIL	EQ	27-Dec-2023	540.05	537.20	542.80	535.00	535.20	538.80	538.07	62771	337.75	5072	33682	53.66
SJLOGISTIC	ST	27-Dec-2023	168.40	169.00	169.00	160.00	162.00	160.70	162.46	213000	346.05	188	171000	80.28
SJS	EQ	27-Dec-2023	631.30	634.50	634.50	614.60	618.00	619.30	620.49	213955	1327.57	19025	122455	57.23
SJVN	EQ	27-Dec-2023	91.55	94.60	95.60	92.35	92.75	92.90	93.96	30200399	28375.00	86057	10000237	33.11
SKFINDIA	EQ	27-Dec-2023	4660.20	4662.90	4712.00	4450.15	4589.50	4595.60	4632.87	80841	3745.26	9042	57860	71.57
SKIPPER	EQ	27-Dec-2023	224.95	227.95	233.05	219.80	231.00	231.10	227.90	547468	1247.69	18816	269066	49.15
SKMEGGPROD	EQ	27-Dec-2023	371.40	372.10	380.00	369.05	373.30	374.65	374.96	98018	367.53	3192	64363	65.66
SKP	SM	27-Dec-2023	208.50	207.10	215.90	207.10	214.00	212.45	211.35	20500	43.33	39	17500	85.37
SKYGOLD	EQ	27-Dec-2023	1003.90	1039.40	1054.05	1021.00	1054.05	1054.05	1045.59	60480	632.37	1755	40336	66.69
SMARTLINK	EQ	27-Dec-2023	170.25	172.95	174.00	169.30	171.20	171.15	171.02	25492	43.60	666	18451	72.38
SMCGLOBAL	EQ	27-Dec-2023	102.00	102.50	103.45	101.25	101.70	102.05	102.18	171820	175.56	2541	98840	57.53
SMLISUZU	EQ	27-Dec-2023	1327.00	1330.00	1342.25	1317.75	1329.70	1324.40	1327.91	12882	171.06	2115	6500	50.46
SMLT	EQ	27-Dec-2023	230.85	231.00	257.55	231.00	253.10	253.60	249.20	152656	380.42	6312	76617	50.19
SMSLIFE	EQ	27-Dec-2023	510.80	513.10	519.40	506.30	508.00	508.25	511.27	1003	5.13	62	889	88.63
SMSPHARMA	EQ	27-Dec-2023	119.15	120.10	122.80	118.50	119.65	119.70	120.98	122243	147.89	1802	72163	59.03
SNOWMAN	EQ	27-Dec-2023	63.85	64.00	65.80	61.80	62.25	62.45	63.71	2965268	1889.09	10852	1206068	40.67
SOBHA	EQ	27-Dec-2023	1014.40	1026.00	1031.45	1010.10	1015.00	1014.35	1022.38	276760	2829.54	14236	107127	38.71
SOFTTECH	BE	27-Dec-2023	220.60	231.50	231.50	222.00	224.50	224.50	225.63	1934	4.36	17	-	-
SOLARA	EQ	27-Dec-2023	375.95	378.10	379.40	360.90	369.15	368.25	369.61	562435	2078.83	32250	197425	35.10
SOLARINDS	EQ	27-Dec-2023	6793.15	6853.45	6865.75	6700.60	6759.00	6755.20	6760.55	51537	3484.19	10695	19259	37.37
SOLEX	SM	27-Dec-2023	439.75	449.90	449.90	434.00	439.95	436.35	438.90	9400	41.26	43	8200	87.23
SOMANYCERA	EQ	27-Dec-2023	716.95	717.00	725.60	716.60	718.80	718.95	719.59	31885	229.44	3436	19342	60.66
SOMATEX	BE	27-Dec-2023	20.65	21.65	21.65	21.65	21.65	21.65	21.65	20371	4.41	63	-	-
SOMICONVEY	BE	27-Dec-2023	87.90	87.90	91.15	87.90	89.50	88.65	89.52	5640	5.05	67	-	-
SONACOMS	EQ	27-Dec-2023	578.85	582.00	625.70	581.00	616.05	614.50	612.97	10419288	63867.32	231249	2431682	23.34
SONAMLTD	BE	27-Dec-2023	74.80	77.50	77.50	73.05	73.05	73.05	74.44	24066	17.92	43	-	-
SONATSOFTW	EQ	27-Dec-2023	744.55	752.00	753.75	735.55	740.90	740.15	744.14	385103	2865.72	23606	157815	40.98
SONUINFRA	SM	27-Dec-2023	57.10	55.00	56.00	55.00	56.00	56.00	55.29	12000	6.63	4	3000	25.00
SOTL	EQ	27-Dec-2023	363.95	366.00	369.95	359.05	359.75	360.10	364.39	222976	812.51	11220	114575	51.38
SOUTHBANK	EQ	27-Dec-2023	26.10	26.45	27.00	26.30	26.70	26.65	26.66	27492353	7328.36	26189	8975406	32.65
SOUTHWEST	BE	27-Dec-2023	159.75	161.65	163.00	158.15	160.00	159.55	160.22	15270	24.46	139	-	-
SPAL	EQ	27-Dec-2023	603.30	608.20	625.00	595.00	618.00	616.00	608.24	21455	130.50	3540	10639	49.59
SPANDANA	EQ	27-Dec-2023	1029.70	1032.25	1037.90	1011.05	1024.00	1022.10	1025.33	58054	595.25	6892	28581	49.23
SPARC	EQ	27-Dec-2023	258.55	259.90	269.60	259.35	264.20	264.65	265.86	1702649	4526.60	32121	289118	16.98
SPCENET	EQ	27-Dec-2023	31.60	31.70	32.05	30.00	30.15	30.25	30.81	1093747	336.98	1883	794033	72.60
SPECIALITY	EQ	27-Dec-2023	188.00	190.00	190.05	185.20	185.30	186.15	187.52	45940	86.15	2428	27888	60.71
SPECTRUM	SM	27-Dec-2023	1324.45	1260.10	1304.95	1240.00	1290.00	1284.60	1276.48	4875	62.23	29	3875	79.49
SPECTSTM	SM	27-Dec-2023	112.60	110.10	112.35	107.50	107.50	108.45	109.21	33600	36.69	42	25600	76.19
SPENCERS	EQ	27-Dec-2023	106.25	106.25	108.60	104.00	105.50	104.90	106.09	510534	541.65	3958	292691	57.33
SPENTEX	BZ	27-Dec-2023	2.20	2.20	2.25	2.20	2.25	2.25	2.22	6632	0.15	6	-	-
SPIC	EQ	27-Dec-2023	77.75	78.20	78.90	75.75	76.40	76.50	77.33	1521474	1176.59	6494	670551	44.07
SPLIL	EQ	27-Dec-2023	71.30	71.30	71.80	69.50	69.90	70.10	70.55	57924	40.86	668	35216	60.80
SPLPETRO	EQ	27-Dec-2023	553.95	553.95	556.75	546.20	551.80	550.25	551.53	55900	308.31	7182	34664	62.01
SPMLINFRA	BE	27-Dec-2023	99.90	101.30	101.30	97.90	97.90	97.90	99.92	12689	12.68	44	-	-
SPORTKING	EQ	27-Dec-2023	777.10	785.00	790.75	769.30	787.00	781.55	779.41	17526	136.60	1450	7391	42.17
SPYL	BE	27-Dec-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	668649	11.03	259	-	-
SREEL	EQ	27-Dec-2023	377.10	382.05	432.50	377.10	397.80	401.45	414.26	724880	3002.89	56485	118372	16.33
SRF	EQ	27-Dec-2023	2491.05	2506.60	2511.90	2460.15	2468.00	2471.05	2476.77	358521	8879.74	25155	160882	44.87
SRGHFL	EQ	27-Dec-2023	279.40	280.80	284.95	275.00	278.00	278.35	280.31	4225	11.84	442	2676	63.34
SRHHYPOLTD	EQ	27-Dec-2023	575.25	578.50	589.00	567.30	570.00	571.15	577.22	39278	226.72	3498	22509	57.31
SRIVASAVI	SM	27-Dec-2023	142.75	146.95	146.95	140.00	140.00	140.80	142.33	15000	21.35	14	11000	73.33
SRPL	BE	27-Dec-2023	1.05	1.00	1.05	1.00	1.00	1.00	1.02	307493	3.12	142	-	-
SSFL	SM	27-Dec-2023	178.65	185.00	196.50	185.00	194.50	194.75	194.10	73000	141.69	68	39000	53.42
SSWL	EQ	27-Dec-2023	261.20	262.30	267.85	260.00	261.60	262.15	262.80	182095	478.55	8184	83874	46.06
STAR	EQ	27-Dec-2023	650.95	648.00	665.00	636.60	653.00	652.70	650.97	1077477	7014.06	31732	276327	25.65
STARCEMENT	EQ	27-Dec-2023	173.20	174.70	180.90	174.00	176.50	176.00	177.55	740782	1315.23	17795	216318	29.20
STARHEALTH	EQ	27-Dec-2023	533.80	535.00	538.60	529.40	536.05	536.20	534.68	659667	3527.09	26272	409936	62.14
STARPAPER	EQ	27-Dec-2023	234.05	237.45	245.00	234.50	235.70	235.35	238.92	296520	708.44	11475	113235	38.19
STARTECK	BE	27-Dec-2023	410.00	407.00	407.00	389.50	389.50	389.50	390.76	5077	19.84	159	-	-
STCINDIA	EQ	27-Dec-2023	141.90	143.10	143.10	136.60	138.60	138.00	139.40	209761	292.42	5795	78666	37.50
STEELCAS	EQ	27-Dec-2023	621.70	629.80	631.00	605.05	620.00	612.05	612.63	41528	254.41	3405	23497	56.58
STEELCITY	EQ	27-Dec-2023	69.65	69.65	78.45	69.65	77.30	76.65	76.07	418570	318.42	2602	193782	46.30
STEELXIND	EQ	27-Dec-2023	10.70	10.80	10.95	10.30	10.70	10.70	10.70	7739351	828.04	8017	4602339	59.47
STEL	EQ	27-Dec-2023	327.45	337.00	347.00	329.20	329.90	332.15	338.83	70303	238.21	5036	38521	54.79
STERTOOLS	EQ	27-Dec-2023	344.85	344.80	348.25	340.95	342.00	343.35	344.16	47947	165.02	4847	19631	40.94
STLTECH	EQ	27-Dec-2023	144.30	144.90	146.55	142.75	143.50	143.50	144.35	864138	1247.41	10567	441809	51.13
STOVEKRAFT	EQ	27-Dec-2023	462.40	466.00	469.00	460.10	461.35	461.25	463.18	59286	274.60	5082	37826	63.80
STYLAMIND	EQ	27-Dec-2023	1752.45	1755.00	1762.25	1725.00	1725.95	1734.65	1741.04	24369	424.28	4936	15211	62.42
STYRENIX	EQ	27-Dec-2023	1453.25	1463.85	1487.00	1429.20	1433.05	1435.10	1454.20	16489	239.78	3134	10140	61.50
SUBEXLTD	EQ	27-Dec-2023	36.70	36.80	37.35	35.05	35.30	35.35	36.07	10429084	3761.43	13444	5137271	49.26
SUBROS	EQ	27-Dec-2023	543.00	548.40	565.00	546.00	555.80	557.25	556.35	475950	2647.97	22633	161795	33.99
SUDARSCHEM	EQ	27-Dec-2023	548.50	557.00	566.00	542.30	549.00	547.25	555.69	412198	2290.53	20088	194301	47.14
SUKHJITS	EQ	27-Dec-2023	512.65	524.00	524.10	500.00	502.00	508.60	510.80	18960	96.85	2333	9576	50.51
SULA	EQ	27-Dec-2023	479.80	480.00	481.05	469.75	478.00	475.55	475.68	390176	1856.00	13330	225910	57.90
SUMICHEM	EQ	27-Dec-2023	402.70	404.80	413.80	404.05	407.05	406.80	409.07	286993	1174.00	11810	130924	45.62
SUMIT	BE	27-Dec-2023	52.95	53.30	55.30	53.30	54.40	54.20	54.45	29842	16.25	190	-	-
SUMMITSEC	EQ	27-Dec-2023	1319.95	1333.15	1351.95	1291.65	1303.80	1301.00	1318.27	6566	86.56	1111	3811	58.04
SUNDARAM	BE	27-Dec-2023	3.15	3.10	3.10	3.10	3.10	3.10	3.10	63636	1.97	85	-	-
SUNDARMFIN	EQ	27-Dec-2023	3498.00	3498.00	3667.50	3472.00	3600.00	3596.60	3627.74	76192	2764.05	13901	30226	39.67
SUNDARMHLD	EQ	27-Dec-2023	148.35	149.20	150.15	146.00	147.25	146.90	148.12	96062	142.29	2532	55927	58.22
SUNDRMBRAK	EQ	27-Dec-2023	636.70	668.00	669.90	637.45	642.00	641.35	651.71	835	5.44	156	584	69.94
SUNDRMFAST	EQ	27-Dec-2023	1244.25	1243.90	1250.00	1223.00	1241.15	1245.15	1234.71	164895	2035.97	13918	109528	66.42
SUNFLAG	EQ	27-Dec-2023	213.80	213.90	222.00	211.95	214.00	214.10	216.93	642675	1394.18	20438	245411	38.19
SUNPHARMA	EQ	27-Dec-2023	1247.50	1250.00	1255.40	1241.25	1253.00	1252.45	1249.16	2005268	25049.05	159880	1336733	66.66
SUNREST	SM	27-Dec-2023	65.45	65.45	65.80	65.40	65.80	65.80	65.57	12800	8.39	6	12800	100.00
SUNTECK	EQ	27-Dec-2023	421.25	426.00	438.00	424.55	429.10	431.65	433.13	895684	3879.46	32675	393142	43.89
SUNTV	EQ	27-Dec-2023	710.80	710.80	716.85	700.95	708.05	705.00	707.82	531449	3761.68	14762	144634	27.22
SUPERHOUSE	EQ	27-Dec-2023	245.05	245.20	269.10	245.10	256.00	256.95	261.38	298487	780.17	5963	104149	34.89
SUPERSPIN	BE	27-Dec-2023	8.25	8.15	8.35	8.15	8.15	8.20	8.24	48702	4.01	131	-	-
SUPRAJIT	EQ	27-Dec-2023	364.60	367.00	376.90	366.10	370.00	371.70	371.27	219916	816.47	10541	107863	49.05
SUPREMEENG	BE	27-Dec-2023	1.00	1.05	1.05	0.95	1.05	1.05	1.02	547850	5.58	261	-	-
SUPREMEIND	EQ	27-Dec-2023	4589.05	4641.55	4747.00	4525.20	4609.25	4626.75	4642.00	124661	5786.76	21134	38782	31.11
SUPREMEINF	BZ	27-Dec-2023	49.90	50.85	50.85	50.85	50.85	50.85	50.85	10150	5.16	31	-	-
SUPRIYA	EQ	27-Dec-2023	317.05	319.40	319.80	310.50	314.95	314.25	314.89	817813	2575.22	23655	344569	42.13
SURAJEST	EQ	27-Dec-2023	334.50	344.95	346.65	337.15	337.95	338.20	341.43	1194763	4079.29	24491	526481	44.07
SURANASOL	BE	27-Dec-2023	33.35	34.80	34.80	32.20	33.30	32.75	33.52	128659	43.12	1111	-	-
SURANAT&P	EQ	27-Dec-2023	16.05	16.45	16.45	15.00	15.35	15.30	15.51	649123	100.71	2453	434495	66.94
SURANI	SM	27-Dec-2023	307.80	307.80	320.00	307.80	310.00	310.00	314.66	10800	33.98	26	9600	88.89
SURYALAXMI	EQ	27-Dec-2023	78.75	86.45	89.50	79.20	79.60	79.80	84.83	1040255	882.44	7771	379683	36.50
SURYAROSNI	EQ	27-Dec-2023	658.30	662.40	662.50	643.50	655.00	649.30	650.92	454746	2960.02	17464	215645	47.42
SURYODAY	EQ	27-Dec-2023	157.00	157.95	160.30	155.20	157.40	157.40	157.62	283051	446.14	6863	111940	39.55
SUTLEJTEX	EQ	27-Dec-2023	59.95	60.60	60.75	58.50	59.25	58.85	59.31	353652	209.76	2569	218179	61.69
SUULD	BE	27-Dec-2023	7.90	7.90	8.05	7.90	8.00	8.00	7.96	59811	4.76	179	-	-
SUVEN	EQ	27-Dec-2023	81.50	81.60	82.60	81.05	81.95	81.80	81.80	263214	215.32	2741	159249	60.50
SUVENPHAR	EQ	27-Dec-2023	709.70	715.00	720.00	694.15	696.60	697.05	704.37	129841	914.56	12045	52921	40.76
SUVIDHAA	BE	27-Dec-2023	9.10	9.55	9.55	9.30	9.55	9.55	9.53	1136835	108.37	2500	-	-
SUZLON	BE	27-Dec-2023	36.90	37.30	37.30	36.20	37.05	37.05	36.86	29736305	10960.41	93578	-	-
SVLL	BE	27-Dec-2023	184.50	184.50	193.70	184.50	193.70	193.70	191.16	6515	12.45	45	-	-
SVPGLOB	BE	27-Dec-2023	10.60	10.90	10.90	10.10	10.30	10.30	10.39	530013	55.05	704	-	-
SWANENERGY	EQ	27-Dec-2023	503.35	504.40	514.00	498.60	505.55	508.75	505.40	18439691	93194.57	92256	7014134	38.04
SWARAJ	SM	27-Dec-2023	101.75	102.00	106.80	101.75	104.10	104.10	104.80	15000	15.72	15	12000	80.00
SWARAJENG	EQ	27-Dec-2023	2495.35	2500.00	2500.00	2458.60	2479.95	2480.45	2480.22	6021	149.33	1388	3140	52.15
SWASTIK	SM	27-Dec-2023	97.05	97.00	97.00	94.80	94.80	94.95	96.27	13200	12.71	11	10800	81.82
SWELECTES	EQ	27-Dec-2023	563.20	571.55	571.55	538.65	555.00	546.85	550.82	28820	158.75	4764	13693	47.51
SWSOLAR	EQ	27-Dec-2023	439.20	440.00	444.00	423.60	433.95	428.90	429.42	1261456	5416.99	18779	999383	79.22
SYMPHONY	EQ	27-Dec-2023	884.05	886.00	891.15	882.20	888.00	886.00	885.77	65999	584.60	5939	46422	70.34
SYNCOMF	EQ	27-Dec-2023	14.15	14.80	16.90	14.60	15.15	15.15	15.88	78770874	12506.77	87081	24795805	31.48
SYNGENE	EQ	27-Dec-2023	700.20	705.00	707.10	695.00	698.95	696.95	699.35	1349525	9437.89	35702	850796	63.04
SYNOPTICS	SM	27-Dec-2023	134.10	137.90	137.90	128.50	131.60	131.90	131.71	45000	59.27	63	29400	65.33
SYRMA	EQ	27-Dec-2023	664.40	669.40	670.00	652.10	660.80	657.20	661.83	1042932	6902.45	16177	838221	80.37
SYSTANGO	SM	27-Dec-2023	259.30	259.40	267.60	257.00	264.90	264.95	261.46	45600	119.22	104	32800	71.93
TAINWALCHM	EQ	27-Dec-2023	149.55	149.20	150.70	143.60	146.50	145.95	146.28	20279	29.66	1698	8780	43.30
TAJGVK	EQ	27-Dec-2023	228.65	231.80	231.95	227.20	228.80	228.25	229.84	71829	165.09	4252	40068	55.78
TAKE	EQ	27-Dec-2023	24.00	23.95	24.25	22.90	23.55	23.35	23.70	449895	106.65	1899	262303	58.30
TALBROAUTO	BE	27-Dec-2023	303.95	306.80	306.80	296.00	301.00	300.20	300.56	59542	178.96	1533	-	-
TANLA	EQ	27-Dec-2023	1084.25	1090.90	1138.10	1087.15	1110.60	1111.75	1116.76	1508324	16844.33	59707	293377	19.45
TAPIFRUIT	SM	27-Dec-2023	195.85	186.05	186.10	186.05	186.10	186.10	186.07	2250	4.19	3	1500	66.67
TARACHAND	SM	27-Dec-2023	171.25	171.00	175.50	168.00	172.00	170.55	171.76	30000	51.53	30	25000	83.33
TARAPUR	BE	27-Dec-2023	5.35	5.25	5.25	5.25	5.25	5.25	5.25	8712	0.46	18	-	-
TARC	EQ	27-Dec-2023	139.65	140.45	141.45	137.55	137.60	138.30	139.37	1008034	1404.90	10075	489520	48.56
TARMAT	EQ	27-Dec-2023	84.30	85.90	87.45	83.50	85.60	86.10	85.71	86877	74.46	897	42620	49.06
TARSONS	EQ	27-Dec-2023	534.30	538.00	551.95	532.05	545.15	541.40	542.89	293698	1594.45	16535	110309	37.56
TASTYBITE	EQ	27-Dec-2023	13958.85	14100.00	14100.00	13901.00	14000.00	13966.05	13969.45	757	105.75	435	403	53.24
TATACAPHSG	N4	27-Dec-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
TATACAPHSG	N6	27-Dec-2023	1070.89	1075.00	1080.99	1075.00	1077.95	1078.06	1079.34	230	2.48	6	228	99.13
TATACAPHSG	N8	27-Dec-2023	1025.30	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	10	0.10	1	10	100.00
TATACAPHSG	NA	27-Dec-2023	1085.00	1085.01	1085.01	1085.01	1085.01	1085.01	1085.01	100	1.09	1	100	100.00
TATACAPHSG	NB	27-Dec-2023	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1	0.01	1	1	100.00
TATACHEM	EQ	27-Dec-2023	1094.25	1100.00	1102.85	1077.15	1087.60	1089.85	1089.40	1984857	21623.06	63966	471535	23.76
TATACOFFEE	EQ	27-Dec-2023	300.15	301.70	304.75	300.55	304.20	304.10	302.85	1152998	3491.84	10564	375807	32.59
TATACOMM	EQ	27-Dec-2023	1735.80	1745.00	1750.70	1717.50	1733.95	1731.95	1736.27	310986	5399.57	21177	122273	39.32
TATACONSUM	EQ	27-Dec-2023	1007.35	1014.95	1029.00	1010.10	1027.00	1026.75	1019.90	1799498	18353.03	100036	1086127	60.36
TATAELXSI	EQ	27-Dec-2023	8860.30	8897.00	8925.55	8781.00	8792.00	8801.50	8848.86	58680	5192.51	11082	25422	43.32
TATAINVEST	EQ	27-Dec-2023	4215.35	4201.80	4339.95	4201.80	4259.00	4260.45	4270.14	115286	4922.88	14741	25578	22.19
TATAMETALI	EQ	27-Dec-2023	1048.15	1056.95	1070.05	1051.00	1065.00	1063.10	1060.57	117160	1242.56	5700	55563	47.42
TATAMOTORS	EQ	27-Dec-2023	719.55	728.00	741.85	725.15	740.30	740.90	735.95	15052800	110781.42	288698	5483348	36.43
TATAMTRDVR	EQ	27-Dec-2023	483.95	489.00	496.15	485.15	495.00	494.55	493.07	1568112	7731.85	31403	768382	49.00
TATAPOWER	EQ	27-Dec-2023	325.40	327.05	329.90	321.65	324.75	324.85	325.49	10349372	33685.85	114928	3794645	36.67
TATASTEEL	EQ	27-Dec-2023	135.20	135.85	138.90	135.50	137.00	137.20	137.40	48101400	66092.21	240022	22266016	46.29
TATATECH	EQ	27-Dec-2023	1202.75	1208.00	1212.90	1196.20	1199.90	1199.60	1202.38	656321	7891.47	35135	329788	50.25
TATVA	EQ	27-Dec-2023	1622.45	1637.95	1637.95	1590.05	1603.95	1606.65	1615.42	43830	708.04	4250	33816	77.15
TBZ	EQ	27-Dec-2023	131.40	132.00	134.50	127.50	130.50	131.05	131.40	472784	621.25	9134	208627	44.13
TCFSL	NF	27-Dec-2023	1060.00	1064.00	1064.00	1057.11	1058.01	1058.00	1059.50	262	2.78	15	152	58.02
TCFSL	NL	27-Dec-2023	1041.00	1050.00	1050.00	1041.99	1041.99	1041.99	1043.38	505	5.27	22	505	100.00
TCFSL	NN	27-Dec-2023	1058.00	1065.00	1065.00	1058.00	1058.00	1058.00	1063.25	4	0.04	3	3	75.00
TCI	EQ	27-Dec-2023	818.15	821.25	822.20	803.00	805.00	804.65	809.84	24898	201.63	2477	15826	63.56
TCIEXP	EQ	27-Dec-2023	1380.35	1387.30	1393.05	1366.80	1370.00	1369.80	1374.02	42006	577.17	3866	27476	65.41
TCLCONS	BE	27-Dec-2023	24.85	26.05	26.05	26.05	26.05	26.05	26.05	6342	1.65	27	-	-
TCNSBRANDS	EQ	27-Dec-2023	371.50	374.70	376.05	366.05	373.00	370.70	370.51	55190	204.48	2738	28599	51.82
TCPLPACK	EQ	27-Dec-2023	2071.10	2099.00	2359.45	2086.10	2270.00	2253.90	2261.17	112429	2542.21	13645	16556	14.73
TCS	EQ	27-Dec-2023	3795.55	3799.00	3818.20	3768.00	3808.00	3811.20	3792.62	1293976	49075.56	135647	779111	60.21
TDPOWERSYS	EQ	27-Dec-2023	266.00	267.60	274.00	258.10	259.85	262.20	266.60	574575	1531.84	15983	343391	59.76
TEAMLEASE	EQ	27-Dec-2023	2971.00	3029.00	3150.00	3005.55	3130.00	3100.00	3086.39	265006	8179.11	32862	117237	44.24
TECH	EQ	27-Dec-2023	36.60	37.10	37.10	36.63	36.81	36.90	36.85	30951	11.40	237	24039	77.67
TECHIN	BE	27-Dec-2023	13.85	13.85	14.50	13.85	14.50	14.45	14.35	12497	1.79	109	-	-
TECHM	EQ	27-Dec-2023	1282.00	1287.90	1291.50	1267.25	1278.30	1280.15	1278.07	1584695	20253.58	73057	809712	51.10
TECHNOE	EQ	27-Dec-2023	741.45	755.45	763.95	741.45	744.50	745.45	751.08	182917	1373.85	18444	110147	60.22
TECILCHEM	BE	27-Dec-2023	19.85	20.25	20.80	20.10	20.10	20.10	20.75	2282	0.47	30	-	-
TEGA	EQ	27-Dec-2023	1175.05	1194.95	1224.40	1164.10	1209.95	1207.30	1194.92	412701	4931.44	29803	155165	37.60
TEJASNET	EQ	27-Dec-2023	855.45	873.00	887.95	863.00	868.00	866.05	875.24	872886	7639.85	34017	283173	32.44
TEMBO	EQ	27-Dec-2023	274.65	276.90	278.75	260.00	269.05	269.75	270.30	88387	238.91	2696	20217	22.87
TERASOFT	EQ	27-Dec-2023	64.00	64.45	65.35	62.50	62.60	62.55	63.39	143009	90.65	1138	91223	63.79
TEXINFRA	EQ	27-Dec-2023	107.90	108.45	109.95	103.30	106.10	106.75	106.52	1269162	1351.94	7955	520451	41.01
TEXMOPIPES	EQ	27-Dec-2023	75.40	75.90	76.80	73.85	74.85	74.75	75.17	75982	57.12	1004	43526	57.28
TEXRAIL	EQ	27-Dec-2023	176.95	177.65	179.00	170.55	173.50	173.65	174.64	1639719	2863.61	26691	965544	58.88
TFCILTD	EQ	27-Dec-2023	134.90	134.50	136.00	130.70	131.50	131.65	133.56	2577641	3442.79	15172	911870	35.38
TFL	BE	27-Dec-2023	12.00	12.00	12.55	12.00	12.55	12.50	12.30	11575	1.42	72	-	-
TGBHOTELS	BE	27-Dec-2023	16.10	15.80	15.80	15.80	15.80	15.80	15.80	10751	1.70	49	-	-
THANGAMAYL	EQ	27-Dec-2023	1490.65	1499.00	1549.50	1462.60	1512.00	1516.90	1513.33	44684	676.21	4868	23710	53.06
THEINVEST	EQ	27-Dec-2023	108.45	110.40	113.85	110.40	113.85	113.85	113.23	35544	40.25	656	26301	74.00
THEJO	EQ	27-Dec-2023	1846.40	1861.00	1892.45	1850.00	1860.00	1859.85	1867.08	5759	107.53	590	4164	72.30
THEMISMED	EQ	27-Dec-2023	219.05	218.00	226.50	208.25	209.85	209.75	216.11	882375	1906.91	34431	343097	38.88
THERMAX	EQ	27-Dec-2023	3064.20	3100.00	3100.00	2987.35	3024.00	3008.35	3028.51	64870	1964.60	11340	31047	47.86
THOMASCOOK	EQ	27-Dec-2023	140.30	141.40	143.20	136.65	137.00	137.85	139.12	1282351	1783.99	9601	829189	64.66
THOMASCOTT	BE	27-Dec-2023	197.45	196.30	198.00	194.00	194.05	194.05	195.33	12025	23.49	72	-	-
THYROCARE	EQ	27-Dec-2023	665.55	670.00	671.85	648.25	655.00	651.40	657.56	97833	643.31	9349	48171	49.24
TI	EQ	27-Dec-2023	240.65	242.80	243.65	239.40	241.00	240.45	241.19	450050	1085.47	12362	252012	56.00
TIDEWATER	EQ	27-Dec-2023	1408.65	1428.10	1467.00	1415.00	1430.00	1425.85	1437.43	149567	2149.93	14285	67439	45.09
TIIL	EQ	27-Dec-2023	2525.90	2557.45	2557.45	2423.20	2468.00	2451.35	2477.17	11753	291.14	2356	7744	65.89
TIINDIA	EQ	27-Dec-2023	3608.30	3644.75	3690.45	3633.40	3634.00	3650.65	3657.86	89627	3278.43	19025	43151	48.15
TIJARIA	EQ	27-Dec-2023	6.40	6.45	6.60	6.10	6.20	6.25	6.22	84781	5.28	140	49390	58.26
TIL	BZ	27-Dec-2023	398.55	390.60	390.60	390.60	390.60	390.60	390.60	1	0.00	1	-	-
TIMESCAN	SM	27-Dec-2023	146.00	140.25	141.30	140.15	141.30	141.30	140.57	3000	4.22	3	3000	100.00
TIMESGTY	BE	27-Dec-2023	157.20	165.05	165.05	149.35	149.35	149.35	157.59	20891	32.92	232	-	-
TIMETECHNO	EQ	27-Dec-2023	179.90	181.15	185.80	177.60	180.40	178.80	181.03	1419227	2569.27	15726	594555	41.89
TIMKEN	EQ	27-Dec-2023	3209.75	3211.00	3269.90	3208.45	3233.95	3234.40	3231.27	73951	2389.56	7883	58173	78.66
TINPLATE	EQ	27-Dec-2023	436.50	436.50	447.60	436.50	440.85	441.10	442.37	272475	1205.34	7128	128748	47.25
TIPSFILMS	BE	27-Dec-2023	765.85	772.00	798.90	772.00	790.75	795.45	790.70	3713	29.36	114	-	-
TIPSINDLTD	EQ	27-Dec-2023	351.80	351.15	358.00	345.10	348.50	347.05	351.26	1568982	5511.22	34631	612480	39.04
TIRUMALCHM	EQ	27-Dec-2023	226.05	227.50	227.50	219.40	224.90	224.35	224.05	938698	2103.19	24576	382175	40.71
TIRUPATI	SM	27-Dec-2023	480.00	495.00	495.00	495.00	495.00	495.00	495.00	500	2.48	1	500	100.00
TIRUPATIFL	BE	27-Dec-2023	13.70	14.35	14.35	14.35	14.35	14.35	14.35	332567	47.72	828	-	-
TITAGARH	EQ	27-Dec-2023	1038.90	1045.60	1046.30	1021.05	1036.00	1036.35	1033.92	599676	6200.17	24330	252909	42.17
TITAN	EQ	27-Dec-2023	3656.70	3668.00	3695.00	3645.00	3689.00	3689.25	3672.37	666625	24480.95	79506	270809	40.62
TMB	EQ	27-Dec-2023	507.80	509.70	512.70	505.60	507.50	508.25	507.82	101638	516.14	5123	58469	57.53
TNIDETF	EQ	27-Dec-2023	74.46	74.94	75.07	74.46	74.88	74.87	74.81	51492	38.52	404	38194	74.17
TNPETRO	EQ	27-Dec-2023	102.85	103.00	103.65	100.15	100.90	100.95	101.57	679326	690.01	6467	387696	57.07
TNPL	EQ	27-Dec-2023	300.50	303.20	309.90	297.20	300.00	299.65	303.49	269351	817.45	10411	92868	34.48
TNTELE	EQ	27-Dec-2023	9.05	9.05	9.15	8.70	9.00	8.90	8.98	27988	2.51	242	22250	79.50
TOKYOPLAST	EQ	27-Dec-2023	111.50	111.50	124.65	111.15	121.80	121.75	120.90	123256	149.02	1966	54582	44.28
TORNTPHARM	EQ	27-Dec-2023	2282.30	2279.25	2302.85	2256.75	2262.50	2263.75	2272.48	244967	5566.83	29359	123986	50.61
TORNTPOWER	EQ	27-Dec-2023	912.55	914.00	923.95	894.00	896.45	898.70	910.15	310145	2822.78	18659	78132	25.19
TOTAL	EQ	27-Dec-2023	122.85	122.75	122.85	119.85	120.30	120.40	120.97	11414	13.81	261	7813	68.45
TOUCHWOOD	BE	27-Dec-2023	168.00	165.00	176.00	165.00	172.00	170.20	169.05	1497	2.53	34	-	-
TPHQ	BE	27-Dec-2023	1.05	1.05	1.05	1.00	1.05	1.00	1.01	7140204	72.07	1765	-	-
TPLPLASTEH	EQ	27-Dec-2023	53.40	53.40	54.50	51.80	52.30	52.15	52.78	193556	102.16	1618	63363	32.74
TRACXN	EQ	27-Dec-2023	111.65	112.05	116.60	109.75	111.10	111.45	114.01	9366377	10678.89	30998	1903124	20.32
TRANSTEEL	SM	27-Dec-2023	80.95	82.90	89.50	81.65	89.00	89.05	86.41	204000	176.28	95	170000	83.33
TRANSWIND	SM	27-Dec-2023	17.10	17.10	17.10	16.40	16.40	16.40	16.75	8000	1.34	2	8000	100.00
TREEHOUSE	EQ	27-Dec-2023	21.35	21.50	21.85	20.45	20.50	20.50	20.97	43895	9.20	367	29142	66.39
TREJHARA	BE	27-Dec-2023	189.30	185.55	185.55	185.55	185.55	185.55	185.55	11647	21.61	72	-	-
TREL	EQ	27-Dec-2023	44.70	44.75	48.20	44.70	47.50	47.40	46.97	2240820	1052.44	9969	1122669	50.10
TRENT	EQ	27-Dec-2023	2970.00	2975.65	3059.70	2975.55	3006.15	3010.75	3016.32	584065	17617.25	50350	233188	39.93
TRF	EQ	27-Dec-2023	254.25	258.00	259.00	250.00	251.25	251.50	255.52	86716	221.58	2150	46201	53.28
TRIDENT	EQ	27-Dec-2023	36.05	36.40	36.40	35.85	36.10	36.10	36.11	7051280	2546.02	26449	3209481	45.52
TRIDHYA	SM	27-Dec-2023	34.00	34.00	35.15	34.00	35.15	35.15	34.85	12000	4.18	4	12000	100.00
TRIGYN	EQ	27-Dec-2023	140.65	141.35	143.15	137.10	138.60	138.05	139.75	220729	308.47	5160	93017	42.14
TRIL	EQ	27-Dec-2023	217.40	219.05	226.05	214.35	219.00	219.10	220.73	888462	1961.13	25179	303123	34.12
TRITURBINE	EQ	27-Dec-2023	408.35	407.20	417.00	405.30	415.00	414.50	411.42	435529	1791.85	15576	264091	60.64
TRIVENI	EQ	27-Dec-2023	334.70	336.40	345.90	333.05	336.60	336.45	340.79	1125363	3835.18	20419	374267	33.26
TRU	EQ	27-Dec-2023	74.15	75.00	75.00	70.75	71.50	71.45	72.93	1640843	1196.60	4350	920793	56.12
TTKHLTCARE	EQ	27-Dec-2023	1376.95	1376.00	1435.10	1345.50	1400.00	1397.80	1382.79	13833	191.28	2260	6801	49.17
TTKPRESTIG	EQ	27-Dec-2023	742.25	742.40	746.00	735.00	738.30	741.05	740.00	74465	551.04	10045	43760	58.77
TTL	EQ	27-Dec-2023	102.00	103.95	103.95	100.05	100.20	100.50	101.81	15470	15.75	336	7734	49.99
TTML	EQ	27-Dec-2023	90.25	90.75	94.05	90.60	91.45	92.05	92.46	4392782	4061.56	19276	1927672	43.88
TV18BRDCST	EQ	27-Dec-2023	52.15	52.35	52.70	50.65	51.45	51.50	51.54	11354334	5852.29	19160	3775138	33.25
TVSELECT	EQ	27-Dec-2023	355.35	356.40	358.80	351.90	353.65	353.10	355.50	50495	179.51	3244	22009	43.59
TVSHLTD	EQ	27-Dec-2023	7313.50	7315.00	7688.80	7255.00	7325.00	7300.30	7502.71	12700	952.84	3197	7647	60.21
TVSHLTD	P1	27-Dec-2023	10.55	10.60	10.60	10.55	10.60	10.55	10.60	110665	11.73	31	110224	99.60
TVSMOTOR	EQ	27-Dec-2023	1996.20	2008.70	2026.00	1990.55	2014.05	2013.60	2011.72	477198	9599.90	35534	166150	34.82
TVSSCS	EQ	27-Dec-2023	201.50	204.00	204.00	199.00	199.30	199.40	200.12	758860	1518.63	15421	416447	54.88
TVSSRICHAK	EQ	27-Dec-2023	4652.70	4676.00	4728.15	4575.00	4602.00	4634.20	4645.00	5400	250.83	1733	2186	40.48
TVTODAY	EQ	27-Dec-2023	215.35	216.00	217.25	208.85	211.85	210.95	212.20	196008	415.93	9375	107558	54.87
TVVISION	BE	27-Dec-2023	3.90	3.85	3.85	3.85	3.85	3.85	3.85	15002	0.58	19	-	-
UBL	EQ	27-Dec-2023	1708.95	1719.50	1720.05	1692.25	1692.25	1707.45	1706.62	147871	2523.60	12227	63165	42.72
UCAL	EQ	27-Dec-2023	140.20	142.00	148.50	140.30	147.00	145.70	145.94	55585	81.12	1168	28963	52.11
UCOBANK	EQ	27-Dec-2023	39.20	39.20	40.20	39.20	40.10	39.90	39.83	14024472	5585.63	24498	4031051	28.74
UDS	EQ	27-Dec-2023	350.65	350.00	356.65	340.50	350.00	349.80	348.27	562328	1958.39	31635	314821	55.99
UFLEX	EQ	27-Dec-2023	466.00	472.00	491.85	466.25	482.95	482.35	482.94	896536	4329.74	41078	296710	33.10
UFO	EQ	27-Dec-2023	110.10	110.55	113.15	110.55	112.60	111.80	111.52	191571	213.63	2467	110730	57.80
UGARSUGAR	EQ	27-Dec-2023	82.45	82.90	82.90	81.40	81.65	81.60	81.80	234631	191.93	3912	140393	59.84
UGROCAP	EQ	27-Dec-2023	270.00	274.65	276.95	269.25	271.40	271.70	273.09	184058	502.64	8230	76446	41.53
UGROCAP	N4	27-Dec-2023	998.85	999.00	999.00	995.85	995.85	995.85	998.88	26	0.26	2	26	100.00
UGROCAP	N7	27-Dec-2023	992.11	990.00	1000.00	990.00	1000.00	1000.00	996.67	30	0.30	3	30	100.00
UJJIVAN	EQ	27-Dec-2023	567.00	567.40	572.80	563.05	567.00	568.30	568.61	464301	2640.05	15488	246947	53.19
UJJIVANSFB	EQ	27-Dec-2023	57.10	57.40	57.75	56.50	56.85	56.70	57.03	4783103	2727.87	19322	2541157	53.13
ULTRACEMCO	EQ	27-Dec-2023	10018.65	10100.95	10470.00	10037.75	10469.95	10436.10	10353.96	658122	68141.70	83045	252906	38.43
UMA	SM	27-Dec-2023	29.60	29.15	29.50	29.15	29.25	29.25	29.33	16000	4.69	4	12000	75.00
UMAEXPORTS	EQ	27-Dec-2023	50.65	51.90	54.25	51.50	53.75	53.80	53.51	454654	243.28	2949	293613	64.58
UMANGDAIRY	EQ	27-Dec-2023	77.40	78.85	79.75	75.25	76.05	76.40	77.96	168374	131.27	2090	87734	52.11
UMESLTD	BE	27-Dec-2023	5.60	5.85	5.85	5.85	5.85	5.85	5.85	21903	1.28	51	-	-
UNICHEMLAB	EQ	27-Dec-2023	414.40	413.75	419.30	410.00	410.05	412.05	413.73	14497	59.98	1626	6771	46.71
UNIDT	EQ	27-Dec-2023	285.15	289.30	290.20	270.60	276.00	274.05	276.23	108995	301.08	7029	50276	46.13
UNIENTER	EQ	27-Dec-2023	164.05	166.85	166.85	159.55	162.10	162.45	163.40	19639	32.09	654	12846	65.41
UNIHEALTH	SM	27-Dec-2023	127.60	126.70	127.00	123.50	125.95	125.95	124.91	27000	33.73	23	25000	92.59
UNIINFO	BE	27-Dec-2023	28.25	28.10	28.10	27.70	27.70	27.70	28.05	1021	0.29	10	-	-
UNIONBANK	EQ	27-Dec-2023	117.15	117.80	120.15	117.30	119.00	119.05	119.11	12995015	15478.08	54013	4933019	37.96
UNIPARTS	EQ	27-Dec-2023	544.00	544.80	580.00	544.80	574.40	572.50	567.82	661014	3753.35	31879	316725	47.92
UNITECH	BZ	27-Dec-2023	6.40	6.20	6.30	6.10	6.10	6.10	6.14	7762644	476.93	3390	-	-
UNITEDPOLY	EQ	27-Dec-2023	93.40	94.40	94.40	92.45	93.00	92.95	93.50	6375	5.96	201	4346	68.17
UNITEDTEA	EQ	27-Dec-2023	328.00	330.20	335.00	327.10	329.90	329.55	332.41	5274	17.53	259	3887	73.70
UNIVASTU	BE	27-Dec-2023	102.80	104.95	104.95	100.25	103.00	102.30	102.68	6285	6.45	90	-	-
UNIVCABLES	EQ	27-Dec-2023	504.85	510.90	512.20	497.10	498.10	502.80	504.16	47270	238.32	3302	27321	57.80
UNIVPHOTO	EQ	27-Dec-2023	392.85	395.95	400.50	393.05	393.70	394.05	395.36	3128	12.37	443	1770	56.59
UNOMINDA	EQ	27-Dec-2023	663.40	665.25	674.95	663.00	672.85	672.30	671.25	284035	1906.60	21050	177680	62.56
UPL	EQ	27-Dec-2023	586.10	590.10	592.30	581.10	582.40	583.20	586.27	2155491	12637.07	64809	1006313	46.69
URAVI	EQ	27-Dec-2023	309.35	311.15	324.00	310.35	321.00	320.80	317.97	21397	68.04	1804	12048	56.31
URBAN	SM	27-Dec-2023	364.35	373.00	379.95	373.00	379.95	379.95	375.32	3600	13.51	3	3600	100.00
URJA	EQ	27-Dec-2023	15.25	15.45	15.55	14.60	15.00	14.95	14.96	16960834	2537.63	16596	5597836	33.00
USASEEDS	SM	27-Dec-2023	400.00	400.00	400.05	395.00	400.05	400.05	398.35	900	3.59	3	900	100.00
USHAMART	EQ	27-Dec-2023	308.60	309.60	314.90	300.05	301.85	302.75	306.53	707223	2167.87	18350	363809	51.44
USK	EQ	27-Dec-2023	39.10	39.35	39.95	38.35	39.00	38.80	39.02	263663	102.89	1631	147336	55.88
UTIAMC	EQ	27-Dec-2023	848.75	850.00	856.00	842.50	848.00	847.55	848.52	55556	471.41	3969	29191	52.54
UTIBANKETF	EQ	27-Dec-2023	48.47	48.13	49.17	48.13	49.17	49.00	48.85	31864	15.56	500	28638	89.88
UTINEXT50	EQ	27-Dec-2023	55.52	55.86	55.90	55.49	55.65	55.65	55.74	14548	8.11	199	8998	61.85
UTINIFTETF	EQ	27-Dec-2023	230.85	232.80	233.00	230.85	233.00	232.84	231.57	4458	10.32	163	4052	90.89
UTISENSETF	EQ	27-Dec-2023	766.43	768.23	778.15	767.97	778.15	775.18	771.56	569	4.39	89	360	63.27
UTISXN50	EQ	27-Dec-2023	67.62	68.21	68.34	67.86	67.99	67.99	68.19	429	0.29	30	369	86.01
UTKARSHBNK	EQ	27-Dec-2023	53.00	53.35	53.40	51.95	52.15	52.10	52.58	2274674	1195.97	8097	1148862	50.51
UTTAMSUGAR	EQ	27-Dec-2023	394.05	397.00	398.85	390.20	392.30	393.90	394.62	133833	528.13	8492	51233	38.28
UWCSL	SM	27-Dec-2023	119.70	123.00	123.00	123.00	123.00	123.00	123.00	4000	4.92	2	4000	100.00
V2RETAIL	EQ	27-Dec-2023	290.30	304.80	304.80	304.80	304.80	304.80	304.80	8383	25.55	82	8383	100.00
VADILALIND	EQ	27-Dec-2023	2222.35	2270.00	2270.00	2199.00	2251.00	2260.70	2232.63	15763	351.93	2379	8364	53.06
VAIBHAVGBL	EQ	27-Dec-2023	404.40	406.80	408.00	400.00	403.00	402.20	401.84	223340	897.48	7547	157058	70.32
VAISHALI	EQ	27-Dec-2023	179.05	180.40	184.50	178.60	180.50	180.70	180.95	90583	163.91	1190	52646	58.12
VAKRANGEE	EQ	27-Dec-2023	19.20	19.30	19.40	18.80	18.85	18.85	19.03	16168383	3077.47	13198	6504664	40.23
VALIANTLAB	EQ	27-Dec-2023	174.85	178.90	178.90	173.00	174.00	175.00	175.43	63100	110.70	3394	31281	49.57
VALIANTORG	EQ	27-Dec-2023	492.60	495.00	516.00	495.00	514.00	511.50	508.03	383295	1947.27	25596	167311	43.65
VARDHACRLC	EQ	27-Dec-2023	60.15	60.95	61.95	59.25	59.65	59.65	60.26	161071	97.07	909	74502	46.25
VARDMNPOLY	BE	27-Dec-2023	55.55	57.00	57.00	55.50	56.00	56.40	56.26	11374	6.40	57	-	-
VARROC	EQ	27-Dec-2023	549.15	552.00	563.00	548.50	550.60	550.45	555.14	427629	2373.96	17067	169311	39.59
VASA	SM	27-Dec-2023	5.75	5.50	5.75	5.50	5.75	5.75	5.62	24000	1.35	6	20000	83.33
VASCONEQ	EQ	27-Dec-2023	73.10	73.10	73.65	70.45	70.95	70.90	71.94	997589	717.66	5543	648506	65.01
VASWANI	BE	27-Dec-2023	26.40	27.40	27.40	26.50	26.95	26.65	26.84	42927	11.52	143	-	-
VBL	EQ	27-Dec-2023	1250.05	1246.05	1252.00	1235.00	1237.00	1237.05	1241.82	2397414	29771.45	70738	1540534	64.26
VCL	EQ	27-Dec-2023	1.45	1.45	1.45	1.40	1.45	1.45	1.44	968594	13.95	578	709469	73.25
VEDL	EQ	27-Dec-2023	261.70	251.90	254.40	250.80	253.00	252.40	252.73	10673963	26976.66	91101	4335216	40.61
VELS	SM	27-Dec-2023	92.10	91.00	91.00	91.00	91.00	91.00	91.00	6000	5.46	5	6000	100.00
VENKEYS	EQ	27-Dec-2023	1941.10	1948.50	1980.05	1939.20	1955.50	1953.65	1956.80	33201	649.68	4715	14739	44.39
VENUSPIPES	EQ	27-Dec-2023	1371.35	1380.00	1384.50	1361.05	1365.00	1371.55	1372.01	50004	686.06	4706	28595	57.19
VENUSREM	EQ	27-Dec-2023	395.80	394.80	401.25	391.05	395.80	395.40	395.93	48384	191.57	4694	20381	42.12
VERANDA	EQ	27-Dec-2023	288.70	290.00	304.80	284.75	300.30	298.45	299.63	369203	1106.26	14791	171500	46.45
VERTEXPLUS	SM	27-Dec-2023	202.95	203.00	203.00	203.00	203.00	203.00	203.00	1800	3.65	3	1800	100.00
VERTOZ	EQ	27-Dec-2023	480.40	481.00	493.40	462.00	468.10	475.90	473.91	352003	1668.18	3298	104925	29.81
VESUVIUS	EQ	27-Dec-2023	3560.45	3560.45	3599.00	3526.05	3583.00	3574.75	3562.45	9487	337.97	2794	6005	63.30
VETO	EQ	27-Dec-2023	116.75	117.95	119.35	116.50	117.00	116.90	117.74	88510	104.21	1087	53310	60.23
VGUARD	EQ	27-Dec-2023	290.65	292.25	292.35	287.20	288.00	288.00	288.80	379768	1096.77	11050	255072	67.17
VHL	EQ	27-Dec-2023	3184.05	3183.20	3229.00	3120.10	3181.00	3165.95	3173.64	1817	57.66	470	1106	60.87
VIAZ	SM	27-Dec-2023	66.80	70.90	72.90	68.10	69.45	69.00	70.95	120000	85.14	59	94000	78.33
VIDHIING	EQ	27-Dec-2023	415.15	417.25	421.00	411.10	411.55	414.30	415.38	15581	64.72	1248	9571	61.43
VIJAYA	EQ	27-Dec-2023	630.80	634.00	651.10	623.70	644.00	649.25	640.01	294732	1886.30	16988	135790	46.07
VIJIFIN	EQ	27-Dec-2023	1.95	1.90	1.95	1.90	1.95	1.95	1.94	128715	2.49	402	126477	98.26
VIKASECO	EQ	27-Dec-2023	3.80	3.85	3.85	3.75	3.80	3.75	3.80	9670120	367.83	6047	6557959	67.82
VIKASLIFE	EQ	27-Dec-2023	4.95	5.00	5.05	4.95	4.95	4.95	5.00	10496273	525.27	6277	4191146	39.93
VILINBIO	SM	27-Dec-2023	22.55	22.50	23.40	22.50	22.55	22.70	22.91	28000	6.41	7	16000	57.14
VIMTALABS	EQ	27-Dec-2023	405.40	408.40	410.90	402.70	406.00	405.15	407.14	42906	174.69	4468	19160	44.66
VINATIORGA	EQ	27-Dec-2023	1734.25	1740.00	1789.90	1740.00	1759.00	1758.45	1764.27	339452	5988.86	23288	155584	45.83
VINDHYATEL	EQ	27-Dec-2023	2226.95	2243.05	2247.95	2201.00	2214.90	2217.20	2219.57	5117	113.58	1020	3060	59.80
VINEETLAB	EQ	27-Dec-2023	70.10	71.15	71.80	69.00	70.50	70.65	70.15	53013	37.19	707	39016	73.60
VINNY	BE	27-Dec-2023	3.95	3.95	4.00	3.85	3.95	3.90	3.90	699401	27.30	640	-	-
VINSYS	SM	27-Dec-2023	274.50	275.00	275.00	267.00	268.00	268.00	270.95	11500	31.16	22	8500	73.91
VINYAS	SM	27-Dec-2023	751.65	790.00	790.00	705.00	728.75	728.75	725.74	22400	162.57	28	12800	57.14
VINYLINDIA	EQ	27-Dec-2023	460.10	461.00	475.00	456.75	459.10	459.85	466.31	70823	330.26	7253	27128	38.30
VIPCLOTHNG	EQ	27-Dec-2023	46.35	46.60	46.70	45.25	45.70	45.50	45.89	219555	100.76	1183	164109	74.75
VIPIND	EQ	27-Dec-2023	608.50	610.15	611.95	601.10	603.75	602.50	606.39	387608	2350.41	11281	232446	59.97
VIPULLTD	EQ	27-Dec-2023	18.25	18.45	18.70	17.65	17.75	17.70	17.98	79545	14.30	294	62713	78.84
VIRINCHI	EQ	27-Dec-2023	33.35	33.80	34.25	32.75	33.15	32.95	33.36	392512	130.95	1367	246699	62.85
VISAKAIND	EQ	27-Dec-2023	85.45	87.90	88.65	85.80	86.30	86.20	87.03	363372	316.23	3444	156877	43.17
VISESHINFO	BE	27-Dec-2023	0.45	0.50	0.50	0.45	0.45	0.45	0.47	10383931	49.31	3808	-	-
VISHAL	EQ	27-Dec-2023	22.85	22.85	23.00	22.30	22.50	22.60	22.61	190351	43.03	1290	109243	57.39
VISHNU	EQ	27-Dec-2023	352.55	358.80	372.00	354.90	357.00	357.65	364.55	729272	2658.57	25618	371289	50.91
VISHNUINFR	SM	27-Dec-2023	445.50	453.00	453.90	423.25	423.25	423.25	429.05	122000	523.44	58	84000	68.85
VISHWARAJ	EQ	27-Dec-2023	16.60	16.65	16.75	16.50	16.65	16.65	16.60	1011237	167.86	1920	453541	44.85
VITAL	SM	27-Dec-2023	100.45	100.00	100.00	94.15	94.15	94.45	97.52	44400	43.30	35	37200	83.78
VIVIANA	SM	27-Dec-2023	180.00	179.00	180.00	172.00	172.00	173.20	175.98	8000	14.08	8	7000	87.50
VIVIDHA	EQ	27-Dec-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.10	1896522	20.82	1163	898701	47.39
VLEGOV	EQ	27-Dec-2023	41.60	44.20	49.90	44.10	49.90	49.90	48.17	15553255	7491.85	24846	7730122	49.70
VLSFINANCE	EQ	27-Dec-2023	203.65	205.30	206.60	202.40	204.20	203.70	204.12	59081	120.60	2877	34978	59.20
VMARCIND	SM	27-Dec-2023	178.80	181.00	183.70	178.80	182.50	181.15	180.64	13000	23.48	12	12000	92.31
VMART	EQ	27-Dec-2023	2027.15	2030.00	2045.00	1999.95	2043.50	2039.05	2022.00	51515	1041.64	5991	16190	31.43
VOLTAMP	EQ	27-Dec-2023	6253.10	6253.10	6563.75	6253.10	6455.15	6478.55	6436.59	28864	1857.86	10415	7760	26.88
VOLTAS	EQ	27-Dec-2023	966.00	965.95	992.80	965.35	985.00	985.20	978.26	2629166	25720.11	106446	1297253	49.34
VPRPL	EQ	27-Dec-2023	217.25	241.25	242.00	223.20	225.55	224.70	231.84	13126537	30432.16	106466	3213832	24.48
VRLLOG	EQ	27-Dec-2023	739.25	743.00	752.80	739.35	752.00	750.25	746.03	46902	349.90	3474	30557	65.15
VSCL	SM	27-Dec-2023	43.00	43.50	44.85	41.00	44.00	44.00	43.19	18000	7.77	6	18000	100.00
VSSL	EQ	27-Dec-2023	219.25	219.25	226.00	217.50	218.75	219.30	221.00	102433	226.37	5567	40555	39.59
VSTIND	EQ	27-Dec-2023	3409.60	3409.00	3417.25	3351.55	3386.00	3382.90	3379.09	3797	128.30	1388	2270	59.78
VSTTILLERS	EQ	27-Dec-2023	3802.10	3821.15	3834.40	3762.00	3766.85	3771.80	3784.33	6465	244.66	1677	3431	53.07
VTL	EQ	27-Dec-2023	391.00	391.10	394.75	384.80	386.50	387.60	387.96	125943	488.61	8150	65656	52.13
WABAG	EQ	27-Dec-2023	598.05	604.90	613.95	600.75	611.00	610.65	609.11	249632	1520.53	14739	131163	52.54
WALCHANNAG	EQ	27-Dec-2023	196.95	206.75	206.75	191.05	194.70	195.45	204.54	584373	1195.27	2334	310161	53.08
WALPAR	SM	27-Dec-2023	87.40	87.00	87.00	87.00	87.00	87.00	87.00	2000	1.74	1	2000	100.00
WANBURY	BE	27-Dec-2023	133.60	136.25	136.25	130.95	130.95	130.95	134.15	15251	20.46	46	-	-
WEALTH	BE	27-Dec-2023	402.50	403.00	410.00	398.00	409.95	409.95	404.88	338	1.37	20	-	-
WEBELSOLAR	EQ	27-Dec-2023	250.75	252.90	255.50	243.30	245.85	244.90	248.80	232278	577.91	4088	121118	52.14
WEIZMANIND	BE	27-Dec-2023	114.25	109.10	115.85	109.10	114.00	114.05	113.96	4241	4.83	53	-	-
WEL	EQ	27-Dec-2023	368.60	409.50	442.30	399.95	442.30	442.30	430.82	111791	481.61	2132	45549	40.74
WELCORP	EQ	27-Dec-2023	545.10	545.80	554.00	536.40	551.80	552.00	545.79	1085874	5926.62	16529	592975	54.61
WELENT	EQ	27-Dec-2023	325.25	326.70	331.80	325.10	325.10	325.70	326.61	99405	324.67	4439	47760	48.05
WELINV	BE	27-Dec-2023	618.65	635.00	635.00	601.60	611.00	615.50	612.65	357	2.19	32	-	-
WELSPUNLIV	EQ	27-Dec-2023	144.25	144.00	146.75	142.20	143.55	143.45	143.83	1411250	2029.75	13353	725168	51.38
WENDT	EQ	27-Dec-2023	14352.10	14499.90	14499.90	14030.00	14148.00	14083.70	14212.04	399	56.71	266	256	64.16
WESTLIFE	EQ	27-Dec-2023	822.10	823.00	831.70	801.95	803.45	803.10	811.31	109326	886.97	10390	71961	65.82
WEWIN	BE	27-Dec-2023	88.85	93.00	93.25	86.50	92.95	92.75	91.47	208046	190.31	1824	-	-
WHEELS	EQ	27-Dec-2023	697.30	700.00	708.00	691.15	699.00	701.35	701.50	23326	163.63	1841	10597	45.43
WHIRLPOOL	EQ	27-Dec-2023	1362.90	1363.00	1370.00	1348.80	1358.00	1355.65	1355.90	65745	891.43	7562	33961	51.66
WILLAMAGOR	BE	27-Dec-2023	35.90	36.00	37.65	35.80	37.35	36.70	36.82	44567	16.41	236	-	-
WINDLAS	EQ	27-Dec-2023	434.00	437.90	439.65	426.20	428.90	429.70	431.95	70531	304.66	5363	31844	45.15
WINDMACHIN	EQ	27-Dec-2023	88.65	89.00	89.70	86.00	86.95	86.70	87.54	42038	36.80	681	27368	65.10
WINSOME	BE	27-Dec-2023	3.55	3.50	3.50	3.50	3.50	3.50	3.50	15322	0.54	72	-	-
WIPL	BE	27-Dec-2023	160.30	157.00	164.90	157.00	161.00	161.00	162.29	1412	2.29	10	-	-
WIPRO	EQ	27-Dec-2023	470.10	468.50	475.40	464.10	470.00	470.95	470.25	12631496	59399.29	200199	4524489	35.82
WOCKPHARMA	EQ	27-Dec-2023	419.40	422.00	424.55	408.35	417.35	417.45	416.65	999274	4163.51	23843	361859	36.21
WOMANCART	ST	27-Dec-2023	139.00	144.00	145.95	143.00	145.40	144.20	144.82	8000	11.59	5	8000	100.00
WONDERLA	EQ	27-Dec-2023	837.05	840.90	846.20	830.00	843.90	842.20	837.10	41359	346.21	5923	22515	54.44
WORTH	EQ	27-Dec-2023	112.60	113.95	113.95	111.05	111.20	111.65	112.55	13093	14.74	224	8998	68.72
WSI	BE	27-Dec-2023	115.55	118.70	120.00	114.00	114.60	115.50	116.50	48557	56.57	210	-	-
WSTCSTPAPR	EQ	27-Dec-2023	735.95	741.65	754.00	727.85	735.00	732.30	742.48	392652	2915.36	20428	144657	36.84
XCHANGING	EQ	27-Dec-2023	111.30	111.95	113.30	108.65	110.70	110.25	110.95	764443	848.12	9107	329210	43.07
XELPMOC	EQ	27-Dec-2023	99.55	100.55	119.45	100.05	119.45	119.45	114.20	1346164	1537.26	11856	460990	34.24
XPROINDIA	EQ	27-Dec-2023	1109.55	1124.00	1134.40	1038.85	1040.00	1046.75	1069.31	136331	1457.80	16563	67883	49.79
YAARI	EQ	27-Dec-2023	10.75	10.95	11.15	10.75	10.75	10.85	10.96	240180	26.32	827	159255	66.31
YASHO	EQ	27-Dec-2023	1656.10	1699.95	1699.95	1620.00	1620.30	1631.25	1654.45	24152	399.58	3468	12956	53.64
YATHARTH	EQ	27-Dec-2023	379.70	379.05	382.50	377.55	377.75	380.50	380.34	335235	1275.02	11151	225303	67.21
YATRA	EQ	27-Dec-2023	141.45	142.15	144.00	138.65	143.00	143.20	141.62	740595	1048.81	26490	413786	55.87
YCCL	SM	27-Dec-2023	29.95	29.50	29.50	29.40	29.40	29.40	29.45	6000	1.77	2	6000	100.00
YESBANK	EQ	27-Dec-2023	20.95	21.10	21.25	20.85	20.95	20.95	21.02	115159241	24205.18	72299	31020991	26.94
YUDIZ	SM	27-Dec-2023	136.75	139.80	144.85	137.00	137.00	138.35	141.75	20000	28.35	23	16000	80.00
YUKEN	EQ	27-Dec-2023	702.45	702.45	721.50	697.05	703.20	709.10	713.31	15834	112.95	1514	10863	68.61
ZAGGLE	EQ	27-Dec-2023	221.75	222.80	224.90	219.00	221.25	220.90	221.37	559828	1239.28	17726	256421	45.80
ZEAL	SM	27-Dec-2023	213.00	213.00	217.80	213.00	217.80	217.80	216.28	3000	6.49	4	2400	80.00
ZEEL	EQ	27-Dec-2023	264.40	267.40	268.60	261.35	265.50	266.10	265.83	8129694	21611.43	39073	2391919	29.42
ZEELEARN	BE	27-Dec-2023	6.50	6.50	6.80	6.40	6.65	6.60	6.65	4476222	297.64	2007	-	-
ZEEMEDIA	EQ	27-Dec-2023	15.40	15.45	15.75	15.20	15.45	15.40	15.44	9416395	1453.76	5971	2061454	21.89
ZENITHEXPO	EQ	27-Dec-2023	157.25	163.95	165.10	156.00	165.10	165.10	161.42	8065	13.02	482	5091	63.12
ZENITHSTL	BE	27-Dec-2023	6.85	7.15	7.15	7.15	7.15	7.15	7.15	260686	18.64	209	-	-
ZENSARTECH	EQ	27-Dec-2023	619.15	621.00	644.00	619.30	629.00	627.25	635.07	3151200	20012.37	63129	810740	25.73
ZENTEC	EQ	27-Dec-2023	771.80	779.00	810.35	775.00	810.35	810.15	806.43	953498	7689.25	18071	546870	57.35
ZFCVINDIA	EQ	27-Dec-2023	15333.20	15417.95	15558.30	15181.10	15379.95	15463.60	15373.22	9440	1451.23	3336	5973	63.27
ZIMLAB	EQ	27-Dec-2023	115.00	114.60	121.00	113.15	118.75	119.30	118.20	592375	700.17	6890	197635	33.36
ZODIAC	BE	27-Dec-2023	171.45	180.00	180.00	180.00	180.00	180.00	180.00	27245	49.04	226	-	-
ZODIACLOTH	EQ	27-Dec-2023	128.85	129.95	130.00	128.05	128.65	128.45	129.15	24150	31.19	638	17402	72.06
ZOMATO	EQ	27-Dec-2023	125.00	125.70	127.60	125.55	126.85	127.05	126.64	21757560	27554.02	77925	9548027	43.88
ZOTA	EQ	27-Dec-2023	482.55	484.55	486.95	468.55	479.70	471.95	475.07	41027	194.91	3218	15887	38.72
ZUARI	EQ	27-Dec-2023	192.20	192.85	194.25	185.40	187.00	186.80	190.00	455412	865.27	9803	249507	54.79
ZUARIIND	EQ	27-Dec-2023	204.70	202.35	207.00	194.10	195.15	196.45	200.63	117361	235.46	1844	82835	70.58
ZYDUSLIFE	EQ	27-Dec-2023	676.20	673.00	693.25	666.75	688.00	688.65	681.21	2108751	14365.02	44278	714008	33.86
ZYDUSWELL	EQ	27-Dec-2023	1604.10	1609.90	1642.05	1600.05	1637.00	1634.05	1625.93	70784	1150.90	6965	45508	64.29